首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 天地在线002995
    4. 返回上一页 刷新
股票代码（例：sz002995）       542条   (进入天地在线股票专站) 天地在线股票成本分析
相关股票: 分众传媒  芒果超媒  三七互娱  昆仑万维  人民网  世纪华通  万达电影  恺英网络  凤凰传媒  吉比特  中国电影  巨人网络  光线传媒  完美世界  东方明珠  中国科传  中南传媒  神州泰岳  山东出版  蓝色光标  汤姆猫  浙版传媒  中国出版  浙数文化  中文传媒  新华文轩  新华网  江苏有线  华数传媒  南方传媒  皖新传媒  捷成股份  贵广网络  掌趣科技  奥飞娱乐  海看股份  中原传媒  天下秀  华策影视  姚记科技  歌华有线  横店影视  游族网络  
相关股吧: 002027股吧 300413股吧 002555股吧 300418股吧 603000股吧 002602股吧 002739股吧 002517股吧 601928股吧 603444股吧 600977股吧 002558股吧 300251股吧 002624股吧 600637股吧 601858股吧 601098股吧 300002股吧 601019股吧 300058股吧 300459股吧 601921股吧 601949股吧 600633股吧 600373股吧 601811股吧 603888股吧 600959股吧 000156股吧 601900股吧 601801股吧 300182股吧 600996股吧 300315股吧 002292股吧 301262股吧 000719股吧 600556股吧 300133股吧 002605股吧 600037股吧 603103股吧 002174股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 26.26 26.36 25.6 25.73 -1.11% -0.39% 0% 105194 2.7176 46.9 25.83 0% 0 0% 0 0% 0 0% 0%
20230927 25.96 26.42 25.53 26.02 -1.55% 0.04% 0% 135962 3.5364 61.22 26.01 0% 0 0% 0 0% 0 0% 0%
20230926 26.77 27.15 26.18 26.43 -1.27% -0.71% 0% 165465 4.4043 75.05 26.62 0% 0 0% 0 0% 0 0% 0%
20230925 27.55 28 26.7 26.77 -3.64% -1.73% 0% 211798 5.7685 92.86 27.24 0% 0 0% 0 0% 0 0% 0%
20230922 26.79 28.49 26.36 27.78 1.8% 1.2% 0% 298382 8.1897 140.11 27.45 0% 0 0% 0 0% 0 0% 0%
20230921 26.02 27.92 25.56 27.29 4.92% 0.74% 0% 292996 7.9375 151.44 27.09 0% 0 0% 0 0% 0 0% 0%
20230920 25.89 26.89 25.89 26.01 -2.55% -0.99% 0% 174399 4.5818 97.22 26.27 0% 0 0% 0 0% 0 0% 0%
20230919 26.29 27.47 26.29 26.69 1.56% -0.63% 0% 283229 7.6073 170.01 26.86 0% 0 0% 0 0% 0 0% 0%
20230918 26 27 25.29 26.28 0.81% -0.08% 0% 346926 9.1255 229.91 26.3 0% 0 0% 0 0% 0 0% 0%
20230915 23.81 26.07 23.81 26.07 10% 1.01% 0% 127125 3.2809 98.72 25.81 0% 0 0% 0 0% 0 0% 0%
20230914 23.8 24.27 23.5 23.7 -1.29% -0.29% 0% 107733 2.5607 74.68 23.77 0% 0 0% 0 0% 0 0% 0%
20230913 24.62 25.33 23.78 24.01 -4.46% -1.92% 0% 181077 4.4329 113.71 24.48 0% 0 0% 0 0% 0 0% 0%
20230912 25.42 26.48 25.09 25.13 -1.14% -2.03% 0% 306125 7.8508 201.29 25.65 0% 0 0% 0 0% 0 0% 0%
20230911 23.69 25.42 23.34 25.42 10% 1.44% 0% 83065 2.0813 61.32 25.06 0% 0 0% 0 0% 0 0% 0%
20230908 23.98 24.29 23.08 23.11 -3.22% -1.32% 0% 92472 2.1657 62.96 23.42 0% 0 0% 0 0% 0 0% 0%
20230907 24.5 24.9 23.86 23.88 -2.17% -1.85% 0% 104664 2.546 72.06 24.33 0% 0 0% 0 0% 0 0% 0%
20230906 25.06 25.06 24.26 24.41 -2.48% -0.2% 0% 86097 2.106 58.74 24.46 0% 0 0% 0 0% 0 0% 0%
20230905 25.6 25.6 24.75 25.03 -2.26% -0.16% 0% 92771 2.3257 63.69 25.07 0% 0 0% 0 0% 0 0% 0%
20230904 25.67 25.8 25.3 25.61 -0.04% 0.47% 0% 102715 2.618 69.51 25.49 0% 0 0% 0 0% 0 0% 0%
20230901 25.89 26.03 25 25.62 0.83% 0.12% 0% 167930 4.2967 111.5 25.59 0% 0 0% 0 0% 0 0% 0%
20230831 26.16 26.96 25.38 25.41 -2.87% -2.23% 0% 274597 7.1358 183.95 25.99 0% 0 0% 0 0% 0 0% 0%
20230830 23.84 26.16 23.55 26.16 10.01% 4.85% 0% 172564 4.3051 117.23 24.95 0% 0 0% 0 0% 0 0% 0%
20230829 22.6 23.9 22.6 23.78 2.28% 0.72% 0% 114996 2.7145 70.38 23.61 0% 0 0% 0 0% 0 0% 0%
20230828 24.23 24.54 23.25 23.25 -0.21% -2.15% 0% 106797 2.5374 56.6 23.76 0% 0 0% 0 0% 0 0% 0%
20230825 24.49 24.49 23.2 23.3 -5.59% -1.52% 0% 132303 3.1301 61.46 23.66 0% 0 0% 0 0% 0 0% 0%
20230824 24.74 25.35 24.56 24.68 0.12% -1% 0% 126948 3.1645 51.73 24.93 0% 0 0% 0 0% 0 0% 0%
20230823 25.32 25.5 24.6 24.65 -3.75% -1.2% 0% 114468 2.856 43.6 24.95 0% 0 0% 0 0% 0 0% 0%
20230822 24.9 25.63 24.5 25.61 3.02% 2.4% 0% 148211 3.7074 55.25 25.01 0% 0 0% 0 0% 0 0% 0%
20230821 25 25.67 24.68 24.86 -0.88% -0.88% 0% 140789 3.5315 50.29 25.08 0% 0 0% 0 0% 0 0% 0%
20230818 26.35 27.4 25.07 25.08 -4.71% -3.35% 0% 176161 4.5708 64.56 25.95 0% 0 0% 0 0% 0 0% 0%
20230817 26.34 26.98 25.2 26.32 -0.79% 0.46% 0% 195571 5.1237 74.78 26.2 0% 0 0% 0 0% 0 0% 0%
20230816 28.1 28.84 26.14 26.53 -6.58% -1.96% 0% 257117 6.957 106.66 27.06 0% 0 0% 0 0% 0 0% 0%
20230815 29.11 30.24 28.21 28.4 -1.87% -2.97% 0% 307107 8.9896 150.05 29.27 0% 0 0% 0 0% 0 0% 0%
20230814 27.78 28.95 27.22 28.94 -1.33% 2.12% 0% 285676 8.0947 153.94 28.34 0% 0 0% 0 0% 0 0% 0%
20230811 28.7 30.49 28.04 29.33 3.6% 0.96% 0% 460470 13.3758 286.15 29.05 0% 0 0% 0 0% 0 0% 0%
20230810 25.81 28.31 25.65 28.31 9.98% 2.13% 0% 270954 7.5114 216.72 27.72 0% 0 0% 0 0% 0 0% 0%
20230809 26.91 26.91 25.61 25.74 -5.37% -1.27% 0% 171069 4.4598 152.19 26.07 0% 0 0% 0 0% 0 0% 0%
20230808 26.15 27.7 25.84 27.2 3.62% 0.63% 0% 252091 6.8132 225.54 27.03 0% 0 0% 0 0% 0 0% 0%
20230807 25.75 26.56 25.72 26.25 2.18% -0.11% 0% 153446 4.0325 151.31 26.28 0% 0 0% 0 0% 0 0% 0%
20230804 25.42 25.95 25.3 25.69 1.1% -0.12% 0% 87254 2.2444 90.51 25.72 0% 0 0% 0 0% 0 0% 0%
20230803 25.59 25.81 25.15 25.41 -0.78% 0.16% 0% 73307 1.8601 73.54 25.37 0% 0 0% 0 0% 0 0% 0%
20230802 25.67 25.79 25.3 25.61 -0.16% 0.47% 0% 62175 1.585 60.58 25.49 0% 0 0% 0 0% 0 0% 0%
20230801 26.01 26.05 25.52 25.65 -1.19% -0.16% 0% 61786 1.5874 58.67 25.69 0% 0 0% 0 0% 0 0% 0%
20230731 25.78 26.39 25.28 25.96 0.74% -0.12% 0% 84593 2.1983 75.95 25.99 0% 0 0% 0 0% 0 0% 0%
20230728 26.26 26.68 25.72 25.77 -1.79% -0.77% 0% 79104 2.0544 63.19 25.97 0% 0 0% 0 0% 0 0% 0%
20230727 26.75 26.96 26.18 26.24 -1.83% -1.02% 0% 81324 2.1559 55.32 26.51 0% 0 0% 0 0% 0 0% 0%
20230726 28.43 28.43 26.53 26.73 -6.01% -1% 0% 160350 4.3294 100.76 27 0% 0 0% 0 0% 0 0% 0%
20230725 29.09 29.1 28.29 28.44 -0.73% -0.59% 0% 110627 3.1647 72.96 28.61 0% 0 0% 0 0% 0 0% 0%
20230724 28.4 29.27 28.11 28.65 -0.59% -0.42% 0% 77313 2.2243 51.05 28.77 0% 0 0% 0 0% 0 0% 0%
20230721 28.51 29.51 28.25 28.82 0.73% -0.45% 0% 95212 2.7561 61.11 28.95 0% 0 0% 0 0% 0 0% 0%
20230720 29.24 29.36 28.37 28.61 -2.12% -0.56% 0% 93351 2.6859 57 28.77 0% 0 0% 0 0% 0 0% 0%
20230719 29.65 30.14 29.11 29.23 -0.81% -0.81% 0% 83052 2.4474 50.97 29.47 0% 0 0% 0 0% 0 0% 0%
20230718 31.4 31.4 29.41 29.47 -4.6% -1.93% 0% 116026 3.4862 69.83 30.05 0% 0 0% 0 0% 0 0% 0%
20230717 32.55 32.86 30.5 30.89 -5.79% -1.18% 0% 182496 5.7056 105.2 31.26 0% 0 0% 0 0% 0 0% 0%
20230714 30.6 33.95 30.6 32.79 4.49% 0.03% 0% 255768 8.3835 155.5 32.78 0% 0 0% 0 0% 0 0% 0%
20230713 29.98 31.75 29.08 31.38 5.55% 3.7% 0% 195105 5.9035 115.62 30.26 0% 0 0% 0 0% 0 0% 0%
20230712 31.8 31.8 29.6 29.73 -6.51% -2.59% 0% 139031 4.2438 92.26 30.52 0% 0 0% 0 0% 0 0% 0%
20230711 32.65 32.93 31.55 31.8 -1.76% -0.62% 0% 92927 2.9738 61.51 32 0% 0 0% 0 0% 0 0% 0%
20230710 32.5 33.49 32.1 32.37 0.53% -1.1% 0% 113479 3.7141 76.98 32.73 0% 0 0% 0 0% 0 0% 0%
20230707 34.18 34.77 31.61 32.2 -6.56% -1.41% 0% 144922 4.7335 94.46 32.66 0% 0 0% 0 0% 0 0% 0%
20230706 33.86 35.3 33.6 34.46 0.58% -0.12% 0% 104499 3.6056 65.96 34.5 0% 0 0% 0 0% 0 0% 0%
20230705 34.42 35.68 34.24 34.26 -3.52% -1.61% 0% 123081 4.2853 73.63 34.82 0% 0 0% 0 0% 0 0% 0%
20230704 32.75 36.5 32.75 35.51 6.83% 2.78% 0% 222481 7.6877 114.13 34.55 0% 0 0% 0 0% 0 0% 0%
20230703 34.21 34.68 31.76 33.24 0.33% -0.15% 0% 159557 5.3121 79.39 33.29 0% 0 0% 0 0% 0 0% 0%
20230630 32.36 33.89 31.74 33.13 2% 1.16% 0% 170491 5.5833 75.65 32.75 0% 0 0% 0 0% 0 0% 0%
20230629 32.7 32.8 31.95 32.48 0.25% 0.28% 0% 109036 3.5322 43.95 32.39 0% 0 0% 0 0% 0 0% 0%
20230628 33.37 33.5 30.9 32.4 -2.88% 1.16% 0% 145660 4.6652 53.14 32.03 0% 0 0% 0 0% 0 0% 0%
20230627 33.61 33.8 32 33.36 -0.6% 0.69% 0% 144171 4.7763 53.36 33.13 0% 0 0% 0 0% 0 0% 0%
20230626 37.1 37.19 33.56 33.56 -10% -3.01% 0% 160889 5.5663 59.15 34.6 0% 0 0% 0 0% 0 0% 0%
20230621 41 41 37.29 37.29 -9.99% -3.42% 0% 198369 7.6594 78.49 38.61 0% 0 0% 0 0% 0 0% 0%
20230620 42.62 42.99 40.2 41.43 -5.63% -0.24% 0% 211681 8.7921 85.84 41.53 0% 0 0% 0 0% 0 0% 0%
20230619 45.15 45.6 42.28 43.9 -1.04% 0.97% 0% 260565 11.3288 113 43.48 0% 0 0% 0 0% 0 0% 0%
20230616 39.7 44.36 39.28 44.36 9.99% 3.94% 0% 169410 7.2311 75.91 42.68 0% 0 0% 0 0% 0 0% 0%
20230615 38.01 41.35 37.39 40.33 2.41% 1.77% 0% 306660 12.1518 126.25 39.63 0% 0 0% 0 0% 0 0% 0%
20230614 35.61 39.38 35.61 39.38 10% 1.63% 0% 307037 11.8992 134.21 38.75 0% 0 0% 0 0% 0 0% 0%
20230613 33.54 37.14 33.01 35.8 6.04% 0.85% 0% 297022 10.5439 126.73 35.5 0% 0 0% 0 0% 0 0% 0%
20230612 34.67 35.71 33 33.76 -3.95% -0.68% 0% 179618 6.1053 77.18 33.99 0% 0 0% 0 0% 0 0% 0%
20230609 32.99 35.58 32.36 35.15 3.53% 3.57% 0% 274336 9.3113 122.32 33.94 0% 0 0% 0 0% 0 0% 0%
20230608 34.5 35.98 32.19 33.95 -4.5% 1.56% 0% 267636 8.9467 128.97 33.43 0% 0 0% 0 0% 0 0% 0%
20230607 35 37.5 34.06 35.55 0.99% -0.78% 0% 341453 12.2351 194.77 35.83 0% 0 0% 0 0% 0 0% 0%
20230606 34.01 36.62 34.01 35.2 5.74% -1.01% 0% 189436 6.7359 126.27 35.56 0% 0 0% 0 0% 0 0% 0%
20230605 29.96 33.29 29.96 33.29 10.01% 3.26% 0% 197365 6.3629 132.33 32.24 0% 0 0% 0 0% 0 0% 0%
20230602 41.75 42.47 38 42.47 10% 4.17% 0% 201837 8.2292 188.78 40.77 0% 0 0% 0 0% 0 0% 0%
20230601 34.21 38.61 34.21 38.61 10% 3.04% 0% 126658 4.7456 124.75 37.47 0% 0 0% 0 0% 0 0% 0%
20230531 35.2 37.5 35 35.1 1.5% -2.64% 0% 189513 6.8312 182.22 36.05 0% 0 0% 0 0% 0 0% 0%
20230530 36.71 36.71 32.76 34.58 0.41% 1.32% 0% 202791 6.9215 188.07 34.13 0% 0 0% 0 0% 0 0% 0%
20230529 33.34 34.44 32.5 34.44 10% 2.04% 0% 103067 3.4781 90.52 33.75 0% 0 0% 0 0% 0 0% 0%
20230526 28.7 31.31 28.17 31.31 10.01% 4.3% 0% 89158 2.6761 61.64 30.02 0% 0 0% 0 0% 0 0% 0%
20230525 28.98 29.49 27.77 28.46 -1.62% -0.04% 0% 90162 2.5669 59.16 28.47 0% 0 0% 0 0% 0 0% 0%
20230524 29.67 29.78 27.6 28.93 -3.28% 1.05% 0% 109479 3.1344 74.07 28.63 0% 0 0% 0 0% 0 0% 0%
20230523 30.81 31.43 29.85 29.91 -2.61% -1.48% 0% 54937 1.6677 41.22 30.36 0% 0 0% 0 0% 0 0% 0%
20230522 31.73 31.89 30.38 30.71 -3.21% -0.61% 0% 69755 2.1556 53.36 30.9 0% 0 0% 0 0% 0 0% 0%
20230519 30.75 32.1 30.3 31.73 -0.19% 1.6% 0% 113914 3.558 88.31 31.23 0% 0 0% 0 0% 0 0% 0%
20230518 31.32 32.5 31.05 31.79 3.35% 0.44% 0% 132321 4.1886 104.96 31.65 0% 0 0% 0 0% 0 0% 0%
20230517 31.82 31.94 30.18 30.76 -3.72% -0.77% 0% 170775 5.2948 138.68 31 0% 0 0% 0 0% 0 0% 0%
20230516 31.7 34.12 31.09 31.95 0.73% -1.39% 0% 261955 8.4881 247.64 32.4 0% 0 0% 0 0% 0 0% 0%
20230515 28.98 31.72 27.75 31.72 9.99% 5.98% 0% 281255 8.4185 305.05 29.93 0% 0 0% 0 0% 0 0% 0%
20230510 24.1 25.5 24.04 25.09 4.37% 0.12% 0% 103488 2.5936 122.78 25.06 0% 0 0% 0 0% 0 0% 0%
20230509 24.8 25.09 24 24.04 -4.18% -1.6% 0% 58684 1.4338 68.19 24.43 0% 0 0% 0 0% 0 0% 0%
20230508 25.07 25.21 24.55 25.09 0.12% 0.52% 0% 50646 1.2639 58.9 24.96 0% 0 0% 0 0% 0 0% 0%
20230505 25.6 25.6 24.85 25.06 -2.22% -0.16% 0% 63677 1.5982 72.09 25.1 0% 0 0% 0 0% 0 0% 0%
20230504 26.35 26.41 25.2 25.63 -2.47% 0% 0% 77479 1.9855 88.68 25.63 0% 0 0% 0 0% 0 0% 0%
20230428 24.09 27.21 23.98 26.28 5.46% 1.78% 0% 120162 3.1027 131.73 25.82 0% 0 0% 0 0% 0 0% 0%
20230427 23.76 25.65 23.28 24.92 2.98% 1.51% 0% 100994 2.4792 107.84 24.55 0% 0 0% 0 0% 0 0% 0%
20230426 24.26 24.78 23.69 24.2 0.5% -0.33% 0% 58142 1.4118 59.8 24.28 0% 0 0% 0 0% 0 0% 0%
20230425 25.42 25.5 23.57 24.08 -5.57% -1.03% 0% 76901 1.8707 76.64 24.33 0% 0 0% 0 0% 0 0% 0%
20230424 24 26.05 23.4 25.5 5.72% 2.41% 0% 100515 2.5027 101.85 24.9 0% 0 0% 0 0% 0 0% 0%
20230421 25.81 25.88 24.07 24.12 -6.51% -2.9% 0% 80390 1.9966 80.04 24.84 0% 0 0% 0 0% 0 0% 0%
20230420 25.3 26.1 25.22 25.8 1.1% 0.12% 0% 76642 1.9748 78.07 25.77 0% 0 0% 0 0% 0 0% 0%
20230419 25.01 25.86 25 25.52 1.39% -0.2% 0% 76938 1.9676 74.1 25.57 0% 0 0% 0 0% 0 0% 0%
20230418 26.04 26.04 24.9 25.17 -2.52% -0.24% 0% 73408 1.8522 64.51 25.23 0% 0 0% 0 0% 0 0% 0%
20230417 27.66 27.7 25.82 25.82 -6.28% -1.75% 0% 122548 3.2209 100.65 26.28 0% 0 0% 0 0% 0 0% 0%
20230414 28.23 28.72 26.89 27.55 -3.74% -0.72% 0% 94059 2.6103 80.12 27.75 0% 0 0% 0 0% 0 0% 0%
20230413 29.01 30 28.39 28.62 -1.31% -2.22% 0% 106542 3.1183 92.31 29.27 0% 0 0% 0 0% 0 0% 0%
20230412 28.14 29.25 27.87 29 2.51% 1.43% 0% 77419 2.2134 62.13 28.59 0% 0 0% 0 0% 0 0% 0%
20230411 28.04 28.9 27.77 28.29 -0.28% -0.21% 0% 69781 1.978 45.84 28.35 0% 0 0% 0 0% 0 0% 0%
20230410 29.6 30.15 28.09 28.37 -6.06% -1.94% 0% 96159 2.7821 57.95 28.93 0% 0 0% 0 0% 0 0% 0%
20230407 30.02 30.55 29.05 30.2 1.14% 1.17% 0% 79350 2.3683 42.94 29.85 0% 0 0% 0 0% 0 0% 0%
20230406 30.8 30.96 29.61 29.86 -4.36% -1.13% 0% 105828 3.1956 54.66 30.2 0% 0 0% 0 0% 0 0% 0%
20230404 32.2 32.6 30.96 31.22 -6.33% -1.76% 0% 130947 4.1614 69.9 31.78 0% 0 0% 0 0% 0 0% 0%
20230403 32 34.1 30.7 33.33 2.55% 3.48% 0% 158528 5.1064 87.58 32.21 0% 0 0% 0 0% 0 0% 0%
20230331 31.02 32.8 30.2 32.5 5.11% 2.01% 0% 119690 3.8138 67.99 31.86 0% 0 0% 0 0% 0 0% 0%
20230330 32 33.06 30.55 30.92 -2.37% -2.71% 0% 121599 3.8646 71.26 31.78 0% 0 0% 0 0% 0 0% 0%
20230329 31.51 32.8 31.1 31.67 -2.55% -0.44% 0% 157445 5.008 96.58 31.81 0% 0 0% 0 0% 0 0% 0%
20230328 32.11 34.1 31.85 32.5 4.84% -1.54% 0% 295802 9.7656 199.89 33.01 0% 0 0% 0 0% 0 0% 0%
20230327 30.27 31.34 29.23 31 0.39% 2.41% 0% 226536 6.8574 167.63 30.27 0% 0 0% 0 0% 0 0% 0%
20230324 31.9 33 30.77 30.88 2.93% -3.59% 0% 308765 9.8911 275.14 32.03 0% 0 0% 0 0% 0 0% 0%
20230323 28.34 30.5 28.25 30 3.59% 0.6% 0% 187880 5.6034 208.83 29.82 0% 0 0% 0 0% 0 0% 0%
20230322 28.71 29.44 28.15 28.96 2.88% 0.52% 0% 148432 4.2757 177.87 28.81 0% 0 0% 0 0% 0 0% 0%
20230321 27 28.65 26.38 28.15 3.99% 1.81% 0% 103796 2.8695 127.62 27.65 0% 0 0% 0 0% 0 0% 0%
20230320 26.21 27.64 25.73 27.07 3.92% 1.01% 0% 98638 2.6436 118.37 26.8 0% 0 0% 0 0% 0 0% 0%
20230317 25.45 26.5 25.4 26.05 3.01% -0.31% 0% 75690 1.9778 89.41 26.13 0% 0 0% 0 0% 0 0% 0%
20230316 26.29 26.35 25.22 25.29 -3.73% -1.25% 0% 57863 1.4821 62.05 25.61 0% 0 0% 0 0% 0 0% 0%
20230315 27 27 26.19 26.27 -4.02% -0.91% 0% 75632 2.0053 78.46 26.51 0% 0 0% 0 0% 0 0% 0%
20230314 27.09 28.09 26.86 27.37 0.29% -0.73% 0% 66619 1.8367 64.53 27.57 0% 0 0% 0 0% 0 0% 0%
20230313 28.2 28.4 26.76 27.29 -1.12% 0.52% 0% 72633 1.9722 68.45 27.15 0% 0 0% 0 0% 0 0% 0%
20230310 27.6 28.48 26.91 27.6 -0.9% -0.22% 0% 66865 1.8493 62.17 27.66 0% 0 0% 0 0% 0 0% 0%
20230309 28.45 28.67 27.5 27.85 -3% -0.5% 0% 72038 2.0166 62.37 27.99 0% 0 0% 0 0% 0 0% 0%
20230308 27.99 29 27.49 28.71 1.41% 0.77% 0% 97987 2.7917 85.92 28.49 0% 0 0% 0 0% 0 0% 0%
20230307 28.17 29.5 28.15 28.31 -0.63% -1.67% 0% 97519 2.8075 85.4 28.79 0% 0 0% 0 0% 0 0% 0%
20230306 28.3 29.28 28.06 28.49 0.74% -0.56% 0% 95012 2.7223 81.37 28.65 0% 0 0% 0 0% 0 0% 0%
20230303 29 29.72 27.55 28.28 -1.36% -1.39% 0% 129348 3.7093 109.81 28.68 0% 0 0% 0 0% 0 0% 0%
20230302 29 29.35 28.36 28.67 -1.07% -0.38% 0% 108589 3.125 96.42 28.78 0% 0 0% 0 0% 0 0% 0%
20230301 27.2 29.82 27.15 28.98 5.46% 0.84% 0% 170682 4.9055 152.43 28.74 0% 0 0% 0 0% 0 0% 0%
20230228 27.4 27.78 26.9 27.48 -1.04% 1.1% 0% 79972 2.1733 73.15 27.18 0% 0 0% 0 0% 0 0% 0%
20230227 27.81 29.1 27.19 27.77 -2.05% -1.45% 0% 100954 2.8452 93.09 28.18 0% 0 0% 0 0% 0 0% 0%
20230224 28.31 29.53 28.31 28.35 2.24% -1.6% 0% 153219 4.4147 139.68 28.81 0% 0 0% 0 0% 0 0% 0%
20230223 28.5 28.65 27.51 27.73 -2.7% -0.82% 0% 74905 2.0943 66.25 27.96 0% 0 0% 0 0% 0 0% 0%
20230222 27.79 28.5 27.4 28.5 2.74% 1.39% 0% 112390 3.1594 96.24 28.11 0% 0 0% 0 0% 0 0% 0%
20230221 28.39 28.7 27.36 27.74 -2.29% -0.61% 0% 119651 3.3398 94.54 27.91 0% 0 0% 0 0% 0 0% 0%
20230220 26 28.39 25.71 28.39 10% 3.92% 0% 110597 3.0219 85.44 27.32 0% 0 0% 0 0% 0 0% 0%
20230217 27.17 27.37 25.68 25.81 -5.01% -1.38% 0% 88127 2.3065 59.84 26.17 0% 0 0% 0 0% 0 0% 0%
20230216 28.26 28.6 26.96 27.17 -5.13% -2.65% 0% 101882 2.8434 67.64 27.91 0% 0 0% 0 0% 0 0% 0%
20230215 28.22 28.85 28 28.64 1.45% 0.49% 0% 82654 2.3557 54.72 28.5 0% 0 0% 0 0% 0 0% 0%
20230214 29.05 29.4 28.17 28.23 -4.18% -1.12% 0% 106857 3.0513 69.25 28.55 0% 0 0% 0 0% 0 0% 0%
20230213 28.18 30.3 28.18 29.46 2.72% 0.51% 0% 133963 3.926 89.25 29.31 0% 0 0% 0 0% 0 0% 0%
20230210 28.02 30.5 27.84 28.68 0.7% -1.27% 0% 152284 4.4237 104.2 29.05 0% 0 0% 0 0% 0 0% 0%
20230209 28 28.59 27.07 28.48 -0.42% 2.41% 0% 119963 3.3362 84.03 27.81 0% 0 0% 0 0% 0 0% 0%
20230208 29.59 31.46 28.6 28.6 -0.35% -3.99% 0% 189723 5.6518 147.52 29.79 0% 0 0% 0 0% 0 0% 0%
20230207 28.42 28.8 27.8 28.7 -0.97% 1.31% 0% 120885 3.4249 97.64 28.33 0% 0 0% 0 0% 0 0% 0%
20230206 29.85 29.92 28.08 28.98 -5.85% 0.03% 0% 213389 6.1819 178.39 28.97 0% 0 0% 0 0% 0 0% 0%
20230203 27.98 30.78 27.84 30.78 10.01% 4.41% 0% 197812 5.832 179.23 29.48 0% 0 0% 0 0% 0 0% 0%
20230202 27.16 28.33 27.01 27.98 3.02% 0.61% 0% 140835 3.9163 125.99 27.81 0% 0 0% 0 0% 0 0% 0%
20230201 26.26 27.49 25.83 27.16 2.76% 1.27% 0% 127323 3.415 103.8 26.82 0% 0 0% 0 0% 0 0% 0%
20230131 25.22 26.45 24.73 26.43 3.53% 2.6% 0% 115057 2.9642 79.63 25.76 0% 0 0% 0 0% 0 0% 0%
20230130 26 26.08 25.4 25.53 1.43% -0.47% 0% 91192 2.3392 57.05 25.65 0% 0 0% 0 0% 0 0% 0%
20230120 25.1 25.46 24.88 25.17 0.76% 0.08% 0% 66132 1.663 39.5 25.15 0% 0 0% 0 0% 0 0% 0%
20230119 24.88 25.38 24.49 24.98 0.12% -0.4% 0% 79199 1.9867 43.33 25.08 0% 0 0% 0 0% 0 0% 0%
20230118 24.89 25.49 24.5 24.95 0.04% -0.44% 0% 96768 2.4253 46.26 25.06 0% 0 0% 0 0% 0 0% 0%
20230117 25.92 26.39 24.9 24.94 -3.03% -2.31% 0% 117618 3.0024 49.33 25.53 0% 0 0% 0 0% 0 0% 0%
20230116 27.51 27.51 25.55 25.72 -7.28% -2.35% 0% 155566 4.0977 62.85 26.34 0% 0 0% 0 0% 0 0% 0%
20230113 29 29.09 27.55 27.74 -6.69% -1.42% 0% 156278 4.3979 66.8 28.14 0% 0 0% 0 0% 0 0% 0%
20230112 29.52 30.5 28.52 29.73 0.78% -0.23% 0% 193205 5.7568 86.32 29.8 0% 0 0% 0 0% 0 0% 0%
20230111 32 32.52 29.13 29.5 -4.78% -2.54% 0% 257412 7.7927 120.01 30.27 0% 0 0% 0 0% 0 0% 0%
20230110 28.16 30.98 28.16 30.98 10.01% 4.77% 0% 228431 6.7546 108.06 29.57 0% 0 0% 0 0% 0 0% 0%
20230109 28.06 28.28 27.17 28.16 1.7% 1.11% 0% 125332 3.4905 55.73 27.85 0% 0 0% 0 0% 0 0% 0%
20230106 29.78 30.1 27.59 27.69 -7.27% -2.19% 0% 208562 5.9039 86.75 28.31 0% 0 0% 0 0% 0 0% 0%
20230105 29.57 31.7 28.68 29.86 -1.81% -0.33% 0% 267862 8.025 116.37 29.96 0% 0 0% 0 0% 0 0% 0%
20230104 30.62 32.3 28.36 30.41 3.58% 0.07% 0% 357357 10.8585 166.76 30.39 0% 0 0% 0 0% 0 0% 0%
20230103 27.24 29.36 27.17 29.36 10% 3.64% 0% 258328 7.3191 122.08 28.33 0% 0 0% 0 0% 0 0% 0%
20221230 23.62 26.69 23.62 26.69 10.02% 2.54% 0% 183345 4.7716 83.59 26.03 0% 0 0% 0 0% 0 0% 0%
20221229 26.38 28.6 24.13 24.26 -9.48% -10.28% 0% 194360 5.2546 93.37 27.04 0% 0 0% 0 0% 0 0% 0%
20221228 26.68 26.86 25.8 26.8 -1.07% 1.63% 0% 151769 4.0015 70.67 26.37 0% 0 0% 0 0% 0 0% 0%
20221227 27.29 27.46 26.21 27.09 -3.59% 1.23% 0% 199536 5.3403 94.44 26.76 0% 0 0% 0 0% 0 0% 0%
20221226 29.42 29.5 26.48 28.1 -4.42% 0.72% 0% 246483 6.8774 128.29 27.9 0% 0 0% 0 0% 0 0% 0%
20221223 26 29.4 25.68 29.4 9.99% 3.85% 0% 315922 8.9452 185.48 28.31 0% 0 0% 0 0% 0 0% 0%
20221222 24.9 27.56 24.63 26.73 6.71% 1.4% 0% 260075 6.8547 166 26.36 0% 0 0% 0 0% 0 0% 0%
20221221 23.9 25.58 23.33 25.05 1.54% 1.87% 0% 172071 4.2305 111.05 24.59 0% 0 0% 0 0% 0 0% 0%
20221220 26.19 26.8 24.36 24.67 -3.78% -3.29% 0% 223774 5.7089 155.82 25.51 0% 0 0% 0 0% 0 0% 0%
20221219 23.49 25.64 23.1 25.64 10% 4.35% 0% 190705 4.6849 138.3 24.57 0% 0 0% 0 0% 0 0% 0%
20221216 24 24 22.9 23.31 -6.01% -0.17% 0% 159159 3.7163 110.48 23.35 0% 0 0% 0 0% 0 0% 0%
20221215 24.06 26.81 23.5 24.8 1.56% -1.67% 0% 222023 5.5986 154.15 25.22 0% 0 0% 0 0% 0 0% 0%
20221214 23.31 24.46 23.3 24.42 4.81% 1.54% 0% 162719 3.914 111.65 24.05 0% 0 0% 0 0% 0 0% 0%
20221213 23.82 24.19 23.16 23.3 -2.31% -1.6% 0% 101556 2.4046 64.23 23.68 0% 0 0% 0 0% 0 0% 0%
20221212 23.76 23.94 23.45 23.85 0.59% 0.46% 0% 61985 1.4714 36.54 23.74 0% 0 0% 0 0% 0 0% 0%
20221209 23.66 23.84 23.31 23.71 0.47% 0.3% 0% 83290 1.9693 47.46 23.64 0% 0 0% 0 0% 0 0% 0%
20221208 24.38 24.64 23.28 23.6 -4.68% -0.8% 0% 152236 3.6222 83.8 23.79 0% 0 0% 0 0% 0 0% 0%
20221207 24.8 25.41 24.6 24.76 -1.39% -0.72% 0% 110408 2.7531 60.82 24.94 0% 0 0% 0 0% 0 0% 0%
20221206 24.62 25.22 24.32 25.11 1.21% 1.29% 0% 117598 2.915 60.26 24.79 0% 0 0% 0 0% 0 0% 0%
20221205 25.33 25.57 24.21 24.81 -4.65% -0.2% 0% 177756 4.419 85.93 24.86 0% 0 0% 0 0% 0 0% 0%
20221202 25.5 27.25 25.28 26.02 1.92% -1.33% 0% 241387 6.3656 112.99 26.37 0% 0 0% 0 0% 0 0% 0%
20221201 25.48 26.11 25.01 25.53 -2.59% -0.2% 0% 178899 4.5767 71.7 25.58 0% 0 0% 0 0% 0 0% 0%
20221130 25.03 26.72 24.06 26.21 2.38% 4.09% 0% 237535 5.9814 90.4 25.18 0% 0 0% 0 0% 0 0% 0%
20221129 25.1 26.36 25.08 25.6 1.11% -0.31% 0% 202789 5.2081 75.38 25.68 0% 0 0% 0 0% 0 0% 0%
20221128 24.67 25.46 24.67 25.32 0.48% 0.4% 0% 106644 2.6891 38.52 25.22 0% 0 0% 0 0% 0 0% 0%
20221125 25.53 25.64 24.92 25.2 -2.25% -0.12% 0% 143986 3.6334 50.08 25.23 0% 0 0% 0 0% 0 0% 0%
20221124 25.83 26.34 24.91 25.78 -1.64% 0.66% 0% 220793 5.6548 78.93 25.61 0% 0 0% 0 0% 0 0% 0%
20221123 27.04 27.61 26.21 26.21 -9.99% -1.35% 0% 217824 5.7872 80.96 26.57 0% 0 0% 0 0% 0 0% 0%
20221122 30.5 32.5 29.12 29.12 -10.01% -4.59% 0% 193821 5.9155 88.63 30.52 0% 0 0% 0 0% 0 0% 0%
20221121 32.36 35.66 32.36 32.36 -10.01% -2.09% 0% 282195 9.3269 143.06 33.05 0% 0 0% 0 0% 0 0% 0%
20221111 34.88 36.2 34.11 35.96 9.27% 0.78% 0% 387849 13.8377 237.58 35.68 0% 0 0% 0 0% 0 0% 0%
20221110 29.01 32.91 28.45 32.91 9.99% 5.55% 0% 220965 6.8897 151.91 31.18 0% 0 0% 0 0% 0 0% 0%
20221109 29.44 30.75 27.7 29.92 1.6% 2.05% 0% 301374 8.8362 225.3 29.32 0% 0 0% 0 0% 0 0% 0%
20221108 29.45 29.45 28 29.45 10.01% 0.99% 0% 199625 5.8208 188.32 29.16 0% 0 0% 0 0% 0 0% 0%
20221107 24.77 26.77 24.5 26.77 9.98% 3.48% 0% 206771 5.3501 209.25 25.87 0% 0 0% 0 0% 0 0% 0%
20221104 24 24.34 23.23 24.34 9.99% 0.91% 0% 111920 2.6998 126.76 24.12 0% 0 0% 0 0% 0 0% 0%
20221103 22.13 22.13 21.01 22.13 9.99% 0.45% 0% 244537 5.3871 264.11 22.03 0% 0 0% 0 0% 0 0% 0%
20221102 20.12 20.12 20.12 20.12 10.01% 0% 0% 49527 0.9965 64.37 20.12 0% 0 0% 0 0% 0 0% 0%
20221101 18.2 20.5 18.02 18.29 -3.64% -2.24% 0% 222516 4.1634 280.82 18.71 0% 0 0% 0 0% 0 0% 0%
20221031 18.06 18.98 18.02 18.98 10.03% 1.88% 0% 115070 2.1435 194.2 18.63 0% 0 0% 0 0% 0 0% 0%
20221028 15.6 17.25 15.36 17.25 10.01% 2.25% 0% 59726 1.0073 108.46 16.87 0% 0 0% 0 0% 0 0% 0%
20221027 15.21 16.64 15.21 15.68 3.02% -1.26% 0% 53084 0.8432 97.57 15.88 0% 0 0% 0 0% 0 0% 0%
20221026 14.67 15.3 14.67 15.22 3.61% 0.73% 0% 36534 0.5521 67.76 15.11 0% 0 0% 0 0% 0 0% 0%
20221025 15 15.01 14.34 14.69 -2.84% 0.2% 0% 46506 0.6818 87.28 14.66 0% 0 0% 0 0% 0 0% 0%
20221024 16 16.2 15.05 15.12 -7.47% -3.39% 0% 82380 1.2895 176.83 15.65 0% 0 0% 0 0% 0 0% 0%
20221021 17.69 18.25 16.1 16.34 -4.28% -3.71% 0% 110616 1.8775 299.43 16.97 0% 0 0% 0 0% 0 0% 0%
20221020 15.9 17.07 15.89 17.07 9.99% 1.49% 0% 31462 0.5293 115.76 16.82 0% 0 0% 0 0% 0 0% 0%
20221019 15.62 15.87 15.21 15.52 0% -0.32% 0% 25718 0.4004 93.04 15.57 0% 0 0% 0 0% 0 0% 0%
20221018 15.54 15.63 15.17 15.52 0.32% 0.71% 0% 25294 0.3897 90.33 15.41 0% 0 0% 0 0% 0 0% 0%
20221017 14.71 15.52 14.71 15.47 3.97% 1.44% 0% 28076 0.4281 99.86 15.25 0% 0 0% 0 0% 0 0% 0%
20220720 16.37 17.81 15.96 17.81 10.01% 3.97% 0% 79051 1.3545 102.21 17.13 0% 0 0% 0 0% 0 0% 0%
20220719 15.69 16.6 15.02 16.19 4.38% 1.31% 0% 57314 0.9159 75.41 15.98 0% 0 0% 0 0% 0 0% 0%
20220718 15.08 15.69 15.08 15.51 2.17% 0.26% 0% 31397 0.4857 41.77 15.47 0% 0 0% 0 0% 0 0% 0%
20220715 15.93 16 15.18 15.18 -6.01% -2% 0% 50527 0.7829 69.42 15.49 0% 0 0% 0 0% 0 0% 0%
20220714 16.1 16.58 16.08 16.15 -2.59% -0.55% 0% 64173 1.042 98.07 16.24 0% 0 0% 0 0% 0 0% 0%
20220713 17.25 17.9 16.56 16.58 -2.36% -3.6% 0% 116467 2.0037 206.34 17.2 0% 0 0% 0 0% 0 0% 0%
20220712 15.44 16.98 14.88 16.98 9.97% 3.79% 0% 74908 1.2254 151.09 16.36 0% 0 0% 0 0% 0 0% 0%
20220711 15.74 15.76 15.25 15.44 -1.03% 0.06% 0% 21438 0.3308 43.96 15.43 0% 0 0% 0 0% 0 0% 0%
20220708 15.27 15.95 15.21 15.6 2.16% -0.51% 0% 34131 0.5352 66.85 15.68 0% 0 0% 0 0% 0 0% 0%
20220707 15.61 15.99 15.22 15.27 -2.12% -0.91% 0% 28555 0.4399 53.87 15.41 0% 0 0% 0 0% 0 0% 0%
20220706 15.85 16.27 15.4 15.6 -1.58% -0.38% 0% 27273 0.4272 49.8 15.66 0% 0 0% 0 0% 0 0% 0%
20220705 16.34 16.66 15.66 15.85 -3.06% -2.28% 0% 35530 0.5764 58.53 16.22 0% 0 0% 0 0% 0 0% 0%
20220704 16.25 16.37 15.83 16.35 0.68% 1.62% 0% 23147 0.3724 31.28 16.09 0% 0 0% 0 0% 0 0% 0%
20220701 16.51 16.79 16.19 16.24 -2.52% -0.92% 0% 30775 0.5044 36.13 16.39 0% 0 0% 0 0% 0 0% 0%
20220630 16.56 16.85 16.33 16.66 1.52% 0.24% 0% 36727 0.6105 40.85 16.62 0% 0 0% 0 0% 0 0% 0%
20220629 16.82 17.21 16.4 16.41 -3.19% -2.5% 0% 49498 0.8331 54.05 16.83 0% 0 0% 0 0% 0 0% 0%
20220628 16.7 16.98 16.38 16.95 0.12% 1.25% 0% 47646 0.7976 52.48 16.74 0% 0 0% 0 0% 0 0% 0%
20220627 16.65 17.38 16.65 16.93 0.95% -0.41% 0% 63504 1.0797 72.46 17 0% 0 0% 0 0% 0 0% 0%
20220624 16.73 16.94 16.36 16.77 -0.12% 0.42% 0% 51703 0.8633 59.62 16.7 0% 0 0% 0 0% 0 0% 0%
20220623 16.56 16.86 16.45 16.79 -0.36% 0.9% 0% 57521 0.9573 67.05 16.64 0% 0 0% 0 0% 0 0% 0%
20220622 17.8 17.9 16.77 16.85 -5.97% -1.12% 0% 101995 1.7384 123.7 17.04 0% 0 0% 0 0% 0 0% 0%
20220621 17.36 19.31 17.05 17.92 2.11% -0.39% 0% 148312 2.6684 199.17 17.99 0% 0 0% 0 0% 0 0% 0%
20220620 18.2 18.48 17.14 17.55 -3.31% -0.34% 0% 146253 2.5757 225.66 17.61 0% 0 0% 0 0% 0 0% 0%
20220617 16.92 18.15 16.61 18.15 10% 4.61% 0% 97906 1.6984 174.63 17.35 0% 0 0% 0 0% 0 0% 0%
20220616 14.98 16.5 14.85 16.5 10% 4.76% 0% 65138 1.0257 114.69 15.75 0% 0 0% 0 0% 0 0% 0%
20220615 15.19 15.55 14.88 15 -1.06% -0.4% 0% 30452 0.4586 49.07 15.06 0% 0 0% 0 0% 0 0% 0%
20220614 15.39 15.76 14.65 15.16 -2% 0.73% 0% 32674 0.4918 44.16 15.05 0% 0 0% 0 0% 0 0% 0%
20220613 14.89 15.77 14.84 15.47 2.31% 1.18% 0% 37713 0.5767 45.74 15.29 0% 0 0% 0 0% 0 0% 0%
20220610 15 15.3 14.5 15.12 -0.59% 0.4% 0% 38899 0.5859 40.48 15.06 0% 0 0% 0 0% 0 0% 0%
20220609 15.86 15.97 15.14 15.21 -4.04% -1.11% 0% 43561 0.6701 46.1 15.38 0% 0 0% 0 0% 0 0% 0%
20220608 15.69 16.65 15.5 15.85 1.15% -1.12% 0% 57795 0.9267 63.79 16.03 0% 0 0% 0 0% 0 0% 0%
20220607 16.2 16.3 15.58 15.67 -2% -0.57% 0% 36944 0.5822 41.15 15.76 0% 0 0% 0 0% 0 0% 0%
20220606 22.3 22.9 22.1 22.6 1.21% 0.36% 0% 36890 0.8308 58.78 22.52 0% 0 0% 0 0% 0 0% 0%
20220602 22.55 22.65 21.57 22.33 -0.8% 1.32% 0% 38761 0.8544 63.11 22.04 0% 0 0% 0 0% 0 0% 0%
20220601 22.81 23.69 22.5 22.51 -3.14% -2.43% 0% 64861 1.4964 116.32 23.07 0% 0 0% 0 0% 0 0% 0%
20220531 23.88 24.69 22.71 23.24 -1.57% -0.98% 0% 97388 2.2859 197.45 23.47 0% 0 0% 0 0% 0 0% 0%
20220530 21.46 23.61 20.75 23.61 10.02% 5.83% 0% 91489 2.0409 218.74 22.31 0% 0 0% 0 0% 0 0% 0%
20220527 23.1 24.35 21.34 21.46 -3.07% -6.49% 0% 111760 2.5654 340.26 22.95 0% 0 0% 0 0% 0 0% 0%
20220526 20.9 22.14 20.75 22.14 9.99% 2.45% 0% 35737 0.7723 149.77 21.61 0% 0 0% 0 0% 0 0% 0%
20220525 18.3 20.13 18.29 20.13 10% 3.55% 0% 39458 0.7672 164.79 19.44 0% 0 0% 0 0% 0 0% 0%
20220524 20.21 20.3 18.29 18.3 -8.77% -4.64% 0% 37938 0.7281 169.01 19.19 0% 0 0% 0 0% 0 0% 0%
20220523 19.84 20.65 19.7 20.06 2.35% -0.25% 0% 38632 0.7769 197.56 20.11 0% 0 0% 0 0% 0 0% 0%
20220520 19.66 19.77 19.35 19.6 1.29% 0.26% 0% 16004 0.3128 86.99 19.55 0% 0 0% 0 0% 0 0% 0%
20220519 19.4 19.55 19.17 19.35 -1.78% 0.05% 0% 16149 0.3123 88.34 19.34 0% 0 0% 0 0% 0 0% 0%
20220518 19.59 20.08 19.37 19.7 1.86% -0.56% 0% 14976 0.2967 80.79 19.81 0% 0 0% 0 0% 0 0% 0%
20220517 19.75 19.91 19.1 19.34 -2.47% 0.16% 0% 11291 0.218 53.45 19.31 0% 0 0% 0 0% 0 0% 0%
20220516 19.35 20.13 19.3 19.83 2.8% 0.66% 0% 14399 0.2837 66.98 19.7 0% 0 0% 0 0% 0 0% 0%
20220513 19.31 19.5 18.97 19.29 0.1% 0.31% 0% 8279 0.1592 36.41 19.23 0% 0 0% 0 0% 0 0% 0%
20220512 19.11 19.61 19.02 19.27 0.05% 0% 0% 11414 0.22 47.1 19.27 0% 0 0% 0 0% 0 0% 0%
20220511 19.5 19.8 19.25 19.26 -0.77% -1.38% 0% 16509 0.3225 64.09 19.53 0% 0 0% 0 0% 0 0% 0%
20220510 19.36 19.58 19 19.41 -0.77% 0.41% 0% 17308 0.3345 64.62 19.33 0% 0 0% 0 0% 0 0% 0%
20220509 19.16 20.45 19.16 19.56 5.16% -0.41% 0% 21668 0.4255 73.73 19.64 0% 0 0% 0 0% 0 0% 0%
20220506 18.5 18.98 18.15 18.6 -1.27% -0.16% 0% 13135 0.2447 37.93 18.63 0% 0 0% 0 0% 0 0% 0%
20220505 18.5 19.08 18.3 18.84 0.53% 0.11% 0% 21643 0.4074 59.27 18.82 0% 0 0% 0 0% 0 0% 0%
20220429 17.54 18.96 17.46 18.74 1.74% 2.91% 0% 31401 0.5717 86.91 18.21 0% 0 0% 0 0% 0 0% 0%
20220428 19.06 20 18.42 18.42 -10.01% -1.44% 0% 15261 0.2853 46.31 18.69 0% 0 0% 0 0% 0 0% 0%
20220427 19.51 20.48 19.21 20.47 1.54% 3.02% 0% 16431 0.3265 54.8 19.87 0% 0 0% 0 0% 0 0% 0%
20220426 21.4 21.47 20.01 20.16 -4.77% -3.17% 0% 16833 0.3504 59.31 20.82 0% 0 0% 0 0% 0 0% 0%
20220425 21.9 22.65 21.08 21.17 -4.47% -3.51% 0% 23905 0.5245 90.7 21.94 0% 0 0% 0 0% 0 0% 0%
20220422 23.07 23.4 22.06 22.16 -2.89% -1.9% 0% 17977 0.4061 72.32 22.59 0% 0 0% 0 0% 0 0% 0%
20220421 23.92 24.24 22.79 22.82 -5.78% -2.98% 0% 31258 0.7351 127.64 23.52 0% 0 0% 0 0% 0 0% 0%
20220420 24.97 25.44 24.14 24.22 -2.57% -1.98% 0% 43772 1.0817 204.44 24.71 0% 0 0% 0 0% 0 0% 0%
20220419 22.59 24.86 22.23 24.86 10% 2.77% 0% 29605 0.716 149.94 24.19 0% 0 0% 0 0% 0 0% 0%
20220418 22.34 22.77 21.63 22.6 0.44% 1.62% 0% 8780 0.1953 43.98 22.24 0% 0 0% 0 0% 0 0% 0%
20220415 23.33 23.33 22.36 22.5 -3.72% -0.44% 0% 13708 0.3098 68.25 22.6 0% 0 0% 0 0% 0 0% 0%
20220414 23.5 23.77 23.33 23.37 0.04% -0.47% 0% 8329 0.1956 41.71 23.48 0% 0 0% 0 0% 0 0% 0%
20220413 24.46 24.46 23.34 23.36 -4.5% -1.14% 0% 14903 0.3521 65.92 23.63 0% 0 0% 0 0% 0 0% 0%
20220412 23.99 24.65 23.65 24.46 2.99% 0.91% 0% 15431 0.374 70.83 24.24 0% 0 0% 0 0% 0 0% 0%
20220411 24.51 25.46 23.55 23.75 -3.96% -3.02% 0% 19224 0.4707 91.18 24.49 0% 0 0% 0 0% 0 0% 0%
20220408 26.36 26.7 24.73 24.73 -6.33% -1.98% 0% 28776 0.726 145.96 25.23 0% 0 0% 0 0% 0 0% 0%
20220407 27.08 27.38 26.38 26.4 -3.58% -1.82% 0% 19080 0.513 109.07 26.89 0% 0 0% 0 0% 0 0% 0%
20220401 26.51 27.69 26.22 27.4 3.05% 0.92% 0% 23541 0.6392 141.18 27.15 0% 0 0% 0 0% 0 0% 0%
20220331 25.87 26.78 25.67 26.59 2.03% 1.03% 0% 14625 0.3849 89.68 26.32 0% 0 0% 0 0% 0 0% 0%
20220330 25.99 26.35 25.61 26.06 0% 0.46% 0% 11128 0.2887 69.48 25.94 0% 0 0% 0 0% 0 0% 0%
20220329 26.72 27.17 25.76 26.06 -1.92% -1.06% 0% 17247 0.4542 110.14 26.34 0% 0 0% 0 0% 0 0% 0%
20220328 26.5 27.97 26.3 26.57 2.47% -2.1% 0% 31200 0.8467 215.54 27.14 0% 0 0% 0 0% 0 0% 0%
20220325 25.87 26.76 25.8 25.93 1.13% -0.8% 0% 12380 0.3236 99.77 26.14 0% 0 0% 0 0% 0 0% 0%
20220324 26.06 26.06 25.6 25.64 -1.99% -0.31% 0% 9663 0.2485 80.29 25.72 0% 0 0% 0 0% 0 0% 0%
20220323 26.93 26.93 26 26.16 -1.88% -0.72% 0% 10947 0.2884 92.25 26.35 0% 0 0% 0 0% 0 0% 0%
20220322 26.03 27.17 25.48 26.66 2.42% 0.91% 0% 16519 0.4364 140.25 26.42 0% 0 0% 0 0% 0 0% 0%
20220321 25.56 26.6 25.35 26.03 1.84% 0.85% 0% 13082 0.3376 117.62 25.81 0% 0 0% 0 0% 0 0% 0%
20220318 25 26.44 24.68 25.56 3.02% -0.2% 0% 15648 0.4007 147.05 25.61 0% 0 0% 0 0% 0 0% 0%
20220317 24.85 25.38 24.66 24.81 0.94% -0.96% 0% 9373 0.2348 94.33 25.05 0% 0 0% 0 0% 0 0% 0%
20220316 23.9 24.62 23.16 24.58 3.8% 2.8% 0% 9941 0.2377 99.37 23.91 0% 0 0% 0 0% 0 0% 0%
20220315 25.05 25.05 23.64 23.68 -5.51% -2.87% 0% 10113 0.2466 105.78 24.38 0% 0 0% 0 0% 0 0% 0%
20220311 25 25.47 24.45 25.42 0.32% 1.88% 0% 6422 0.1602 67.59 24.95 0% 0 0% 0 0% 0 0% 0%
20220310 25.28 25.8 25.1 25.34 1.64% -0.43% 0% 6790 0.1728 66.58 25.45 0% 0 0% 0 0% 0 0% 0%
20220309 25.23 25.3 23.82 24.93 -0.72% 0.85% 0% 10576 0.2614 91.84 24.72 0% 0 0% 0 0% 0 0% 0%
20220308 25.9 26.44 25.01 25.11 -3.39% -1.61% 0% 9858 0.2516 88.12 25.52 0% 0 0% 0 0% 0 0% 0%
20220307 26.42 26.54 25.85 25.99 -2.66% -0.61% 0% 6896 0.1803 61.11 26.15 0% 0 0% 0 0% 0 0% 0%
20220304 26.35 26.84 26.1 26.7 0.91% 0.79% 0% 6882 0.1823 58.55 26.49 0% 0 0% 0 0% 0 0% 0%
20220303 26.99 27.2 26.35 26.46 -1.71% -0.3% 0% 6010 0.1595 48.91 26.54 0% 0 0% 0 0% 0 0% 0%
20220302 26.54 26.94 26.2 26.92 1.24% 0.86% 0% 5669 0.1513 41.35 26.69 0% 0 0% 0 0% 0 0% 0%
20220301 26.34 26.68 25.91 26.59 1.57% 0.61% 0% 7413 0.1959 48.89 26.43 0% 0 0% 0 0% 0 0% 0%
20220228 26.94 26.96 25.64 26.18 -2.5% 0.5% 0% 11455 0.2984 73.18 26.05 0% 0 0% 0 0% 0 0% 0%
20220225 27.24 27.65 26.76 26.85 -0.74% -0.96% 0% 14033 0.3804 94.59 27.11 0% 0 0% 0 0% 0 0% 0%
20220224 28.41 28.41 26.68 27.05 -4.79% -1.67% 0% 13978 0.3846 91.13 27.51 0% 0 0% 0 0% 0 0% 0%
20220223 27.94 28.55 27.9 28.41 1.83% 0.53% 0% 9603 0.2714 65.97 28.26 0% 0 0% 0 0% 0 0% 0%
20220222 28.97 28.97 27.78 27.9 -3.69% -0.82% 0% 12500 0.3516 86.09 28.13 0% 0 0% 0 0% 0 0% 0%
20220221 28.69 29.2 28.3 28.97 3.17% 0.24% 0% 12382 0.3579 84.52 28.9 0% 0 0% 0 0% 0 0% 0%
20220218 27.59 28.47 27.56 28.08 0.72% -0.04% 0% 11988 0.3367 72.6 28.09 0% 0 0% 0 0% 0 0% 0%
20220217 28.73 28.77 27.55 27.88 -2.45% -0.61% 0% 19183 0.5381 111.81 28.05 0% 0 0% 0 0% 0 0% 0%
20220216 28.93 29.5 28.41 28.58 2.07% -0.87% 0% 17015 0.4905 105.43 28.83 0% 0 0% 0 0% 0 0% 0%
20220215 28.49 28.7 27.81 28 -1.06% -0.57% 0% 9489 0.2672 57.65 28.16 0% 0 0% 0 0% 0 0% 0%
20220214 27.98 28.84 27.97 28.3 -0.53% -0.53% 0% 8435 0.24 48.17 28.45 0% 0 0% 0 0% 0 0% 0%
20220211 29.32 30.06 27.9 28.45 -2.47% -0.84% 0% 20286 0.5821 107.73 28.69 0% 0 0% 0 0% 0 0% 0%
20220210 28.88 29.37 28.64 29.17 0.83% 0.62% 0% 10671 0.3093 49.7 28.99 0% 0 0% 0 0% 0 0% 0%
20220209 28.65 28.98 28.01 28.93 2.23% 0.98% 0% 8557 0.2452 30.98 28.65 0% 0 0% 0 0% 0 0% 0%
20211203 28.72 28.98 27.67 27.71 -3.45% -1.04% 0% 15714 0.44 51.14 28 0% 0 0% 0 0% 0 0% 0%
20211202 30.6 30.79 28.52 28.7 -6.51% -2.08% 0% 22866 0.6701 77.43 29.31 0% 0 0% 0 0% 0 0% 0%
20211201 30.59 31.46 30.4 30.7 0.16% -0.65% 0% 14610 0.4514 54.51 30.9 0% 0 0% 0 0% 0 0% 0%
20211130 31 31 30.42 30.65 -0.42% -0.2% 0% 10636 0.3266 40.02 30.71 0% 0 0% 0 0% 0 0% 0%
20211129 30.6 31.47 30.38 30.78 -0.93% -0.29% 0% 11965 0.3694 45.13 30.87 0% 0 0% 0 0% 0 0% 0%
20211126 30.75 31.5 30.38 31.07 0.84% 0.23% 0% 15186 0.4707 56.44 31 0% 0 0% 0 0% 0 0% 0%
20211125 31.89 31.93 30.75 30.81 -3.9% -0.87% 0% 17498 0.5438 65.49 31.08 0% 0 0% 0 0% 0 0% 0%
20211124 31.54 32.88 30.86 32.06 2.33% 0.44% 0% 36875 1.1772 139.05 31.92 0% 0 0% 0 0% 0 0% 0%
20211123 30.5 32.98 30.35 31.33 4.02% -1.29% 0% 60410 1.9177 240 31.74 0% 0 0% 0 0% 0 0% 0%
20211122 27.38 30.12 26.78 30.12 10.01% 5.35% 0% 28546 0.816 125.51 28.59 0% 0 0% 0 0% 0 0% 0%
20211119 26.65 27.91 26.43 27.38 4.94% 0.33% 0% 17098 0.4666 77.31 27.29 0% 0 0% 0 0% 0 0% 0%
20211118 26.95 27.07 26 26.09 -2.98% -1.1% 0% 9578 0.2527 41.72 26.38 0% 0 0% 0 0% 0 0% 0%
20211117 26.82 27.18 26.62 26.89 0.26% 0.07% 0% 8131 0.2185 32.82 26.87 0% 0 0% 0 0% 0 0% 0%
20211116 27.39 27.45 26.8 26.82 -2.58% -0.81% 0% 10005 0.2705 41.27 27.04 0% 0 0% 0 0% 0 0% 0%
20211115 27 27.99 26.78 27.53 2.8% 0.92% 0% 15406 0.4202 65.92 27.28 0% 0 0% 0 0% 0 0% 0%
20211112 26.43 26.94 26.16 26.78 1.09% 0.71% 0% 10906 0.29 48.55 26.59 0% 0 0% 0 0% 0 0% 0%
20211111 26.95 27.13 26.4 26.49 -1.34% -0.53% 0% 13798 0.3675 65.94 26.63 0% 0 0% 0 0% 0 0% 0%
20211110 26.2 27.09 26.03 26.85 1.94% 0.79% 0% 16596 0.4421 90.13 26.64 0% 0 0% 0 0% 0 0% 0%
20211109 26.2 26.4 25.8 26.34 0.46% 0.92% 0% 11454 0.299 72.4 26.1 0% 0 0% 0 0% 0 0% 0%
20211108 26.12 26.56 25.78 26.22 0.38% 0.27% 0% 15277 0.3995 104.98 26.15 0% 0 0% 0 0% 0 0% 0%
20211105 26.7 26.8 25.79 26.12 -2.36% 0% 0% 19255 0.503 147.29 26.12 0% 0 0% 0 0% 0 0% 0%
20211104 26.58 27.1 25.78 26.75 4.37% 1.06% 0% 34759 0.9201 312.96 26.47 0% 0 0% 0 0% 0 0% 0%
20211103 23.35 25.63 23.35 25.63 10% 2.07% 0% 8779 0.2204 107.36 25.11 0% 0 0% 0 0% 0 0% 0%
20211102 23.95 24.07 23.25 23.3 -2.84% -1.19% 0% 4338 0.1023 55.22 23.58 0% 0 0% 0 0% 0 0% 0%
20211101 23.16 24.09 23.1 23.98 2.26% 0.88% 0% 5878 0.1397 81.65 23.77 0% 0 0% 0 0% 0 0% 0%
20211029 22.86 23.85 22.74 23.45 1.96% 0.34% 0% 4411 0.1031 65.18 23.37 0% 0 0% 0 0% 0 0% 0%
20211028 23.1 23.37 22.7 23 -0.65% 0.26% 0% 3278 0.0752 50.45 22.94 0% 0 0% 0 0% 0 0% 0%
20211027 23.66 23.78 23.09 23.15 -2.16% -0.52% 0% 3271 0.0761 54.62 23.27 0% 0 0% 0 0% 0 0% 0%
20211026 23.85 23.99 23.6 23.66 -1.29% -0.42% 0% 2277 0.0541 41.17 23.76 0% 0 0% 0 0% 0 0% 0%
20211025 24.16 24.3 23.65 23.97 -0.54% 0.33% 0% 2938 0.0702 58.29 23.89 0% 0 0% 0 0% 0 0% 0%
20211022 23.97 24.4 23.82 24.1 1.09% -0.04% 0% 3161 0.0762 63.23 24.11 0% 0 0% 0 0% 0 0% 0%
20211021 24.17 24.38 23.84 23.84 -1.28% -0.91% 0% 2710 0.0652 52.79 24.06 0% 0 0% 0 0% 0 0% 0%
20211020 24.31 24.36 24.1 24.15 -1.07% -0.08% 0% 2073 0.0501 40.36 24.17 0% 0 0% 0 0% 0 0% 0%
20211019 24.5 24.77 24.38 24.41 -0.37% -0.41% 0% 2778 0.0681 51.96 24.51 0% 0 0% 0 0% 0 0% 0%
20211018 24.33 24.53 23.83 24.5 0.66% 1.7% 0% 3192 0.0769 59.47 24.09 0% 0 0% 0 0% 0 0% 0%
20211015 24.77 24.84 24.31 24.34 -1.74% -0.98% 0% 2278 0.056 40.8 24.58 0% 0 0% 0 0% 0 0% 0%
20211014 24.62 24.8 24.42 24.77 0.61% 0.57% 0% 2213 0.0545 36.69 24.63 0% 0 0% 0 0% 0 0% 0%
20211013 24.06 24.83 24.05 24.62 1.4% 0.41% 0% 2945 0.0722 45.16 24.52 0% 0 0% 0 0% 0 0% 0%
20211012 24.48 24.76 24 24.28 -1.5% 0.04% 0% 3284 0.0797 47.54 24.27 0% 0 0% 0 0% 0 0% 0%
20211011 24.55 24.89 24.36 24.65 0.41% 0.08% 0% 3284 0.0809 46.68 24.63 0% 0 0% 0 0% 0 0% 0%
20211008 24.21 24.69 24.15 24.55 2.42% 0.24% 0% 4855 0.1189 66.04 24.49 0% 0 0% 0 0% 0 0% 0%
20210930 23.42 24.15 23.41 23.97 1.22% 0.97% 0% 5093 0.1209 67.42 23.74 0% 0 0% 0 0% 0 0% 0%
20210929 24.47 24.47 23.61 23.68 -3.15% -1.04% 0% 5968 0.1428 77.61 23.93 0% 0 0% 0 0% 0 0% 0%
20210928 24.51 24.66 24.22 24.45 -0.24% -0.24% 0% 3146 0.0771 41.93 24.51 0% 0 0% 0 0% 0 0% 0%
20210927 25.32 25.5 24.42 24.51 -2.82% -1.21% 0% 6315 0.1567 80.5 24.81 0% 0 0% 0 0% 0 0% 0%
20210924 25.62 25.73 25.12 25.22 -1.56% -0.32% 0% 7403 0.1873 96.77 25.3 0% 0 0% 0 0% 0 0% 0%
20210923 25.46 25.95 25.45 25.62 0.63% -0.04% 0% 6211 0.1592 80.2 25.63 0% 0 0% 0 0% 0 0% 0%
20210922 25.98 26.07 25.33 25.46 -1.7% -0.31% 0% 5882 0.1502 73.17 25.54 0% 0 0% 0 0% 0 0% 0%
20210917 26.25 26.25 25.71 25.9 -1.86% -0.12% 0% 4928 0.1278 59.54 25.93 0% 0 0% 0 0% 0 0% 0%
20210916 26.39 26.75 26.29 26.39 0.15% -0.45% 0% 5039 0.1336 57.63 26.51 0% 0 0% 0 0% 0 0% 0%
20210915 26.1 26.38 25.8 26.35 1.04% 0.73% 0% 3968 0.1038 41.01 26.16 0% 0 0% 0 0% 0 0% 0%
20210914 26.8 26.9 26.03 26.08 -1.7% -1.14% 0% 4609 0.1216 44.03 26.38 0% 0 0% 0 0% 0 0% 0%
20210913 26.66 27.14 26.37 26.53 0.26% -0.71% 0% 3974 0.1062 37.4 26.72 0% 0 0% 0 0% 0 0% 0%
20210910 26.89 26.98 26.44 26.46 -1.56% -0.68% 0% 4629 0.1233 42.08 26.64 0% 0 0% 0 0% 0 0% 0%
20210909 27.14 27.15 26.81 26.88 -0.96% -0.07% 0% 4546 0.1223 42.25 26.9 0% 0 0% 0 0% 0 0% 0%
20210908 26.89 27.18 26.88 27.14 1.27% 0.26% 0% 6690 0.1811 62.62 27.07 0% 0 0% 0 0% 0 0% 0%
20210907 26.5 26.93 26.38 26.8 0.9% 0.34% 0% 4568 0.122 41.86 26.71 0% 0 0% 0 0% 0 0% 0%
20210906 26.43 26.78 26.28 26.56 0.53% 0.45% 0% 4837 0.1279 45.45 26.44 0% 0 0% 0 0% 0 0% 0%
20210729 29.74 30.15 29.19 29.98 0.81% 1.35% 0% 7991 0.2364 86.77 29.58 0% 0 0% 0 0% 0 0% 0%
20210728 28.62 29.76 27.7 29.74 3.55% 1.95% 0% 9804 0.286 107.52 29.17 0% 0 0% 0 0% 0 0% 0%
20210727 27.99 29.2 27.78 28.72 2.39% 0.35% 0% 8501 0.2433 96.94 28.62 0% 0 0% 0 0% 0 0% 0%
20210726 28.4 28.66 27.4 28.05 -1.09% 0.72% 0% 4363 0.1215 48.77 27.85 0% 0 0% 0 0% 0 0% 0%
20210723 27.8 28.5 27.68 28.36 1.58% 1.36% 0% 4910 0.1374 55.12 27.98 0% 0 0% 0 0% 0 0% 0%
20210722 27.8 28 27.42 27.92 0.43% 0.5% 0% 2703 0.0751 30.05 27.78 0% 0 0% 0 0% 0 0% 0%
20210721 27.4 28.1 27.4 27.8 1.16% 0% 0% 3111 0.0865 31.61 27.8 0% 0 0% 0 0% 0 0% 0%
20210720 28.2 28.2 27.2 27.48 -2.66% -0.11% 0% 4977 0.1369 49.39 27.51 0% 0 0% 0 0% 0 0% 0%
20210719 29.01 29.01 28.08 28.23 -1.71% -0.28% 0% 3518 0.0996 35.81 28.31 0% 0 0% 0 0% 0 0% 0%
20210716 28.78 28.96 28.7 28.72 -0.28% -0.14% 0% 2368 0.0681 23.81 28.76 0% 0 0% 0 0% 0 0% 0%
20210715 29.56 29.68 28.72 28.8 -2.57% -0.48% 0% 4876 0.1411 48.16 28.94 0% 0 0% 0 0% 0 0% 0%
20210714 30.01 30.01 29.53 29.56 -1.47% -0.44% 0% 2563 0.0761 26.16 29.69 0% 0 0% 0 0% 0 0% 0%
20210713 29.95 30.5 29.81 30 0.77% -0.27% 0% 3158 0.095 32.75 30.08 0% 0 0% 0 0% 0 0% 0%
20210712 29.66 29.97 29.66 29.77 0.44% -0.17% 0% 3541 0.1056 37.17 29.82 0% 0 0% 0 0% 0 0% 0%
20210709 29.7 29.7 29.3 29.64 -0.24% 0.65% 0% 3494 0.1029 35.58 29.45 0% 0 0% 0 0% 0 0% 0%
20210708 30.21 30.36 29.68 29.71 -1.66% -0.54% 0% 5012 0.1497 51.14 29.87 0% 0 0% 0 0% 0 0% 0%
20210707 30.16 30.24 30.01 30.21 0.2% 0.27% 0% 2791 0.0841 27.85 30.13 0% 0 0% 0 0% 0 0% 0%
20210706 30.5 30.65 29.9 30.15 -0.95% 0.17% 0% 3242 0.0976 29.07 30.1 0% 0 0% 0 0% 0 0% 0%
20210705 30.2 30.6 30.1 30.44 0.5% 0.43% 0% 2699 0.0818 22.4 30.31 0% 0 0% 0 0% 0 0% 0%
20210702 30.75 30.75 29.99 30.29 -1.5% 0.2% 0% 3738 0.113 27.99 30.23 0% 0 0% 0 0% 0 0% 0%
20210701 31.17 31.38 30.68 30.75 -1.28% -0.81% 0% 3403 0.1055 22.52 31 0% 0 0% 0 0% 0 0% 0%
20210630 31.08 31.43 30.91 31.15 0.16% 0.19% 0% 2879 0.0895 17.44 31.09 0% 0 0% 0 0% 0 0% 0%
20210629 31.75 31.98 31.07 31.1 -2.05% -0.92% 0% 3319 0.1042 19.8 31.39 0% 0 0% 0 0% 0 0% 0%
20210628 32.42 32.42 31.6 31.75 -0.56% -0.38% 0% 2554 0.0814 15.51 31.87 0% 0 0% 0 0% 0 0% 0%
20210625 32.05 32.1 31.52 31.93 0.06% 0.41% 0% 2462 0.0783 14.72 31.8 0% 0 0% 0 0% 0 0% 0%
20210624 31.98 32.49 31.8 31.91 -0.56% -0.31% 0% 2937 0.094 16.99 32.01 0% 0 0% 0 0% 0 0% 0%
20210623 32.38 32.38 31.91 32.09 -1.05% -0.06% 0% 3180 0.1021 19.64 32.11 0% 0 0% 0 0% 0 0% 0%
20210622 31.29 32.7 31.21 32.43 3.48% 0.5% 0% 7465 0.2409 49.62 32.27 0% 0 0% 0 0% 0 0% 0%
20210621 31.15 31.36 31.05 31.34 0.51% 0.48% 0% 3408 0.1063 23.58 31.19 0% 0 0% 0 0% 0 0% 0%
20210618 31.04 31.3 30.95 31.18 0.52% 0.26% 0% 3026 0.0941 22.68 31.1 0% 0 0% 0 0% 0 0% 0%
20210617 30.84 31.13 30.81 31.02 0.52% 0.26% 0% 2886 0.0893 25.24 30.94 0% 0 0% 0 0% 0 0% 0%
20210616 31.3 31.84 30.8 30.86 -1.56% -1.34% 0% 5215 0.1631 50.99 31.28 0% 0 0% 0 0% 0 0% 0%
20210615 32.55 32.67 31.3 31.35 -4.01% -0.63% 0% 7277 0.2296 69.9 31.55 0% 0 0% 0 0% 0 0% 0%
20210611 33.16 33.6 32.58 32.66 -2.86% -0.94% 0% 8331 0.2747 83.75 32.97 0% 0 0% 0 0% 0 0% 0%
20210610 33.33 35.61 33.33 33.62 3.86% -0.53% 0% 12727 0.4302 138.1 33.8 0% 0 0% 0 0% 0 0% 0%
20210609 32.5 32.7 32.27 32.37 -0.58% -0.03% 0% 3002 0.0972 32.25 32.38 0% 0 0% 0 0% 0 0% 0%
20210608 32.27 32.88 32.27 32.56 -0.12% -0.12% 0% 3267 0.1065 33.22 32.6 0% 0 0% 0 0% 0 0% 0%
20210607 32.78 32.95 32.3 32.6 -0.91% 0.22% 0% 3753 0.1221 37.38 32.53 0% 0 0% 0 0% 0 0% 0%
20210604 33.5 33.5 32.55 32.9 -1.88% 0.3% 0% 5210 0.1709 53.35 32.8 0% 0 0% 0 0% 0 0% 0%
20210603 47.36 48.19 47.23 47.44 -0.21% -0.67% 0% 3995 0.1908 61.61 47.76 0% 0 0% 0 0% 0 0% 0%
20210602 47.91 48.32 47.12 47.54 -1.12% -0.23% 0% 4178 0.1991 64.99 47.65 0% 0 0% 0 0% 0 0% 0%
20210601 46.92 48.25 46.73 48.08 2.23% 0.94% 0% 4594 0.2188 73.86 47.63 0% 0 0% 0 0% 0 0% 0%
20210531 46.35 47.03 46.35 47.03 1.66% 0.58% 0% 3199 0.1496 53.79 46.76 0% 0 0% 0 0% 0 0% 0%
20210528 46.72 46.9 46.13 46.26 -1.01% -0.28% 0% 2494 0.1157 42.34 46.39 0% 0 0% 0 0% 0 0% 0%
20210527 47.2 47.29 46.63 46.73 -0.93% -0.43% 0% 5106 0.2396 84.73 46.93 0% 0 0% 0 0% 0 0% 0%
20210526 46.88 47.25 46.23 47.17 1.31% 1.09% 0% 4036 0.1883 71.37 46.66 0% 0 0% 0 0% 0 0% 0%
20210525 45.93 46.78 45.93 46.56 1.37% 0.47% 0% 3457 0.1602 63.18 46.34 0% 0 0% 0 0% 0 0% 0%
20210524 45.37 45.93 45.37 45.93 1.28% 0.55% 0% 2106 0.0962 38.9 45.68 0% 0 0% 0 0% 0 0% 0%
20210521 45.15 45.39 45.14 45.35 0.51% 0.11% 0% 1552 0.0703 27.54 45.3 0% 0 0% 0 0% 0 0% 0%
20210520 45.28 45.7 45 45.12 -0.29% -0.24% 0% 1961 0.0887 33.83 45.23 0% 0 0% 0 0% 0 0% 0%
20210519 45.41 45.93 45.13 45.25 -1.14% -0.2% 0% 2329 0.1056 39.57 45.34 0% 0 0% 0 0% 0 0% 0%
20210518 45.56 45.86 45.13 45.77 0.46% 0.48% 0% 2033 0.0926 32.73 45.55 0% 0 0% 0 0% 0 0% 0%
20210517 45.55 45.99 45.06 45.56 0.09% 0.26% 0% 1800 0.0818 27.98 45.44 0% 0 0% 0 0% 0 0% 0%
20210514 45 45.75 45 45.52 0.73% -0.18% 0% 2327 0.1061 34.09 45.6 0% 0 0% 0 0% 0 0% 0%
20210513 45.67 46.19 44.92 45.19 -1.25% -0.77% 0% 2980 0.1357 39.21 45.54 0% 0 0% 0 0% 0 0% 0%
20210512 44.84 45.85 44.81 45.76 2.37% 0.57% 0% 3066 0.1395 37.49 45.5 0% 0 0% 0 0% 0 0% 0%
20210511 44.36 44.86 44.09 44.7 1.13% 0.34% 0% 1935 0.0862 20.6 44.55 0% 0 0% 0 0% 0 0% 0%
20210510 44.88 44.9 44.02 44.2 -1.52% -0.2% 0% 2556 0.1132 25.44 44.29 0% 0 0% 0 0% 0 0% 0%
20210507 45.4 45.66 44.88 44.88 -0.75% -0.8% 0% 2226 0.1007 21 45.24 0% 0 0% 0 0% 0 0% 0%
20210506 44.95 45.45 44.81 45.22 0.6% 0.24% 0% 2443 0.1102 20.59 45.11 0% 0 0% 0 0% 0 0% 0%
20210430 46.19 46.66 44.71 44.95 -2.33% -0.93% 0% 4276 0.194 30.99 45.37 0% 0 0% 0 0% 0 0% 0%
20210429 46.92 47.15 46.02 46.02 -2.4% -1.01% 0% 4108 0.191 24.48 46.49 0% 0 0% 0 0% 0 0% 0%
20210428 46.67 48.12 46.5 47.15 1.05% -0.21% 0% 5399 0.2551 30.26 47.25 0% 0 0% 0 0% 0 0% 0%
20210427 49.11 49.77 46.46 46.66 -4.89% -2.16% 0% 6333 0.302 32.46 47.69 0% 0 0% 0 0% 0 0% 0%
20210426 48.16 49.56 47.28 49.06 0.97% 1.11% 0% 5526 0.2681 28.17 48.52 0% 0 0% 0 0% 0 0% 0%
20210423 51 51.1 48.59 48.59 -5.17% -1.76% 0% 9371 0.4635 46.65 49.46 0% 0 0% 0 0% 0 0% 0%
20210422 50.85 51.79 50.28 51.24 1.1% 0.31% 0% 5769 0.2947 29.17 51.08 0% 0 0% 0 0% 0 0% 0%
20210421 51.2 51.95 50.4 50.68 -2.14% -0.2% 0% 5961 0.3027 27.04 50.78 0% 0 0% 0 0% 0 0% 0%
20210416 52.88 53.16 52.13 52.39 -0.93% -0.36% 0% 7529 0.3959 34.26 52.58 0% 0 0% 0 0% 0 0% 0%
20210415 53.58 53.8 52.11 52.88 -3.11% 0.02% 0% 13195 0.6976 62.73 52.87 0% 0 0% 0 0% 0 0% 0%
20210414 50.94 55.47 49.41 54.58 7.19% 2.59% 0% 22306 1.1866 114.83 53.2 0% 0 0% 0 0% 0 0% 0%
20210413 52.55 53.39 50.37 50.92 -3.21% -0.84% 0% 12017 0.6171 70.68 51.35 0% 0 0% 0 0% 0 0% 0%
20210412 51.23 55 50.63 52.61 2.16% -1.81% 0% 19504 1.0451 128.35 53.58 0% 0 0% 0 0% 0 0% 0%
20210409 50.02 52.8 49.55 51.5 2.34% 0.78% 0% 12541 0.6409 86.43 51.1 0% 0 0% 0 0% 0 0% 0%
20210408 50.48 52.8 50.13 50.32 -1.04% -2.14% 0% 11110 0.5713 82.51 51.42 0% 0 0% 0 0% 0 0% 0%
20210407 50.2 51.48 49.75 50.85 0% 0.26% 0% 11385 0.5774 86.77 50.72 0% 0 0% 0 0% 0 0% 0%
20210406 52.77 53.49 50.38 50.85 -2.1% -1.4% 0% 20430 1.0535 165.78 51.57 0% 0 0% 0 0% 0 0% 0%
20210402 46.9 51.94 46.8 51.94 10% 2.91% 0% 12250 0.6182 111.49 50.47 0% 0 0% 0 0% 0 0% 0%
20210401 47.3 47.74 46.5 47.22 -1.42% 0.62% 0% 4264 0.2001 40.4 46.93 0% 0 0% 0 0% 0 0% 0%
20210330 46.43 46.62 45.1 45.68 -2.02% -0.15% 0% 3692 0.1689 33.01 45.75 0% 0 0% 0 0% 0 0% 0%
20210329 47.25 47.32 46.58 46.62 -1.4% -0.62% 0% 3272 0.1535 30.43 46.91 0% 0 0% 0 0% 0 0% 0%
20210326 47.16 47.69 46.36 47.28 0.45% 0.06% 0% 3820 0.1805 34.92 47.25 0% 0 0% 0 0% 0 0% 0%
20201215 58.38 58.72 57.77 58.24 0.4% -0.05% 0% 2550 0.1486 28.33 58.27 0% 0 0% 0 0% 0 0% 0%
20201214 57.26 58.49 57.26 58.01 0.16% 0% 0% 2472 0.1434 27.56 58.01 0% 0 0% 0 0% 0 0% 0%
20201211 58.24 58.36 57.5 57.92 -0.65% 0.17% 0% 3715 0.2148 41.2 57.82 0% 0 0% 0 0% 0 0% 0%
20201210 57.53 58.84 57.53 58.3 0.33% 0.1% 0% 2313 0.1347 26.12 58.24 0% 0 0% 0 0% 0 0% 0%
20201209 59.77 59.88 57.83 58.11 -2.68% -0.75% 0% 5271 0.3086 62.09 58.55 0% 0 0% 0 0% 0 0% 0%
20201208 60.69 60.88 59.64 59.71 -1.66% -0.62% 0% 3630 0.2181 45.07 60.08 0% 0 0% 0 0% 0 0% 0%
20201207 60.22 61.4 59.85 60.72 1.03% 0.3% 0% 4468 0.2705 52.2 60.54 0% 0 0% 0 0% 0 0% 0%
20201204 60.15 60.35 59.7 60.1 -0.1% 0.1% 0% 2490 0.1495 28.99 60.04 0% 0 0% 0 0% 0 0% 0%
20201203 59.95 60.43 59.4 60.16 -0.07% 0.27% 0% 3860 0.2316 43.47 60 0% 0 0% 0 0% 0 0% 0%
20201202 59.26 60.27 59.26 60.2 1.14% 0.74% 0% 4985 0.2979 56.19 59.76 0% 0 0% 0 0% 0 0% 0%
20201201 58.19 59.69 58.01 59.52 2.59% 0.51% 0% 4701 0.2784 52.2 59.22 0% 0 0% 0 0% 0 0% 0%
20201130 58.08 58.78 57.88 58.02 -0.6% -0.34% 0% 3198 0.1862 32.11 58.22 0% 0 0% 0 0% 0 0% 0%
20201127 59.56 59.78 57.9 58.37 -1.83% -0.29% 0% 4962 0.2905 49.03 58.54 0% 0 0% 0 0% 0 0% 0%
20201126 59.53 59.88 59.12 59.46 -0.27% -0.03% 0% 2781 0.1654 27.83 59.48 0% 0 0% 0 0% 0 0% 0%
20201125 61.35 61.58 59.5 59.62 -2.74% -1.08% 0% 6235 0.3758 58.67 60.27 0% 0 0% 0 0% 0 0% 0%
20201124 60.7 61.78 60.5 61.3 1.01% 0.13% 0% 6651 0.4072 59.93 61.22 0% 0 0% 0 0% 0 0% 0%
20201123 60.5 60.77 60.02 60.69 0.45% 0.43% 0% 4883 0.2951 40.8 60.43 0% 0 0% 0 0% 0 0% 0%
20201120 59.88 60.58 59.45 60.42 0.87% 0.72% 0% 4919 0.2951 35.36 59.99 0% 0 0% 0 0% 0 0% 0%
20201119 59.46 60.11 59.12 59.9 0.35% 0.47% 0% 4225 0.2519 28.29 59.62 0% 0 0% 0 0% 0 0% 0%
20201118 59.32 60 59.3 59.69 0.62% 0.2% 0% 3680 0.2192 22.62 59.57 0% 0 0% 0 0% 0 0% 0%
20201117 61.39 61.39 58.89 59.32 -3.37% -0.64% 0% 7968 0.4757 44.37 59.7 0% 0 0% 0 0% 0 0% 0%
20201116 61.17 61.49 60.68 61.39 0.36% 0.38% 0% 4547 0.2781 24.32 61.16 0% 0 0% 0 0% 0 0% 0%
20201113 60.31 61.27 59.61 61.17 1.41% 0.94% 0% 5239 0.3175 26.87 60.6 0% 0 0% 0 0% 0 0% 0%
20201112 61.5 61.8 60.2 60.32 -1.58% -0.56% 0% 7959 0.4828 38.3 60.66 0% 0 0% 0 0% 0 0% 0%
20201111 63.22 64.06 61.28 61.29 -3.66% -1.98% 0% 11255 0.7038 52.17 62.53 0% 0 0% 0 0% 0 0% 0%
20201110 64.48 64.48 63.24 63.62 -1.33% -0.02% 0% 9833 0.6257 46.34 63.63 0% 0 0% 0 0% 0 0% 0%
20201109 63.3 65 63.2 64.48 1.93% 0.3% 0% 14015 0.901 69.68 64.29 0% 0 0% 0 0% 0 0% 0%
20201106 64.5 64.83 62.61 63.26 -1.28% -0.66% 0% 11293 0.7191 59.06 63.68 0% 0 0% 0 0% 0 0% 0%
20201105 64.59 65.3 63.23 64.08 -0.5% 0.08% 0% 12988 0.8316 66.83 64.03 0% 0 0% 0 0% 0 0% 0%
20201104 65.11 65.11 63.42 64.4 -1.11% 0.47% 0% 13117 0.8408 66.65 64.1 0% 0 0% 0 0% 0 0% 0%
20201103 62.51 65.59 62.22 65.12 3.51% 1.1% 0% 18972 1.2219 93.63 64.41 0% 0 0% 0 0% 0 0% 0%
20201102 63.47 64.29 61.66 62.91 0.95% 0.25% 0% 10671 0.6696 50.7 62.75 0% 0 0% 0 0% 0 0% 0%
20201030 63.69 64.63 62.32 62.32 -1.9% -1.49% 0% 16408 1.0379 75.12 63.26 0% 0 0% 0 0% 0 0% 0%
20201029 60.1 63.88 60.1 63.53 6.7% 1.68% 0% 21530 1.3452 94.54 62.48 0% 0 0% 0 0% 0 0% 0%
20201028 59.02 59.97 57.9 59.54 0.59% 0.76% 0% 6780 0.4006 26.88 59.09 0% 0 0% 0 0% 0 0% 0%
20201027 59.21 59.78 58.29 59.19 -0.2% 0.08% 0% 5971 0.3531 21.84 59.14 0% 0 0% 0 0% 0 0% 0%
20201026 59.46 59.9 57.62 59.31 -1.31% 1.04% 0% 8049 0.4725 26.78 58.7 0% 0 0% 0 0% 0 0% 0%
20201023 62.6 62.6 59.89 60.1 -4.07% -1.33% 0% 13480 0.821 43.34 60.91 0% 0 0% 0 0% 0 0% 0%
20201022 62.17 64.58 61.99 62.65 -0.22% -0.79% 0% 16184 1.022 50.14 63.15 0% 0 0% 0 0% 0 0% 0%
20200909 61.99 62.39 59.35 59.62 -5.62% -1.83% 0% 15827 0.9612 42.85 60.73 0% 0 0% 0 0% 0 0% 0%
20200908 63.53 63.97 62.04 63.17 -0.55% 0.54% 0% 10609 0.6666 27.46 62.83 0% 0 0% 0 0% 0 0% 0%
20200907 64.73 65.37 63.5 63.52 -1.88% -1.57% 0% 10158 0.6555 27.21 64.53 0% 0 0% 0 0% 0 0% 0%
20200904 64.13 64.93 63.5 64.74 -0.98% 0.92% 0% 10551 0.6768 26.88 64.15 0% 0 0% 0 0% 0 0% 0%
20200903 67.77 67.77 65.13 65.38 -3.99% -1.01% 0% 18391 1.2147 47.19 66.05 0% 0 0% 0 0% 0 0% 0%
20200902 69.49 69.97 67.53 68.1 -2.06% -0.64% 0% 15094 1.0345 39.12 68.54 0% 0 0% 0 0% 0 0% 0%
20200901 67.75 69.53 67.75 69.53 1.92% 1.02% 0% 13107 0.9022 31.99 68.83 0% 0 0% 0 0% 0 0% 0%
20200831 67.58 69.92 67.55 68.22 -0.51% -0.96% 0% 14674 1.0107 33.71 68.88 0% 0 0% 0 0% 0 0% 0%
20200828 68.04 69.95 67.58 68.57 1.42% -0.2% 0% 17548 1.2058 35.87 68.71 0% 0 0% 0 0% 0 0% 0%
20200827 67.9 68.4 66.53 67.61 -1.73% 0.45% 0% 21108 1.4208 34.85 67.31 0% 0 0% 0 0% 0 0% 0%
20200826 72.31 72.49 68.6 68.8 -4.15% -2.13% 0% 25478 1.7911 47.99 70.3 0% 0 0% 0 0% 0 0% 0%
20200825 71.41 72.37 71.22 71.78 0.81% 0.01% 0% 22476 1.6131 49.05 71.77 0% 0 0% 0 0% 0 0% 0%
20200824 74.09 74.1 70.1 71.2 -6.39% -1.07% 0% 32596 2.3459 74.43 71.97 0% 0 0% 0 0% 0 0% 0%
20200821 75.89 77.5 74.5 76.06 0.12% -0.42% 0% 30577 2.3355 80.94 76.38 0% 0 0% 0 0% 0 0% 0%
20200820 75 79.37 73.18 75.97 -2.3% 0.64% 0% 41184 3.1091 104.89 75.49 0% 0 0% 0 0% 0 0% 0%
20200819 81.99 83.96 76.7 77.76 -6.04% -2.86% 0% 50309 4.027 167.4 80.05 0% 0 0% 0 0% 0 0% 0%
20200818 81 85.49 80.93 82.76 -3.17% -0.04% 0% 46236 3.8277 162.12 82.79 0% 0 0% 0 0% 0 0% 0%
20200817 89 89.98 85.47 85.47 -10% -1% 0% 58678 5.0655 236.8 86.33 0% 0 0% 0 0% 0 0% 0%
20200814 94.97 94.97 89.01 94.97 10% 2.1% 0% 101150 9.4086 552.25 93.02 0% 0 0% 0 0% 0 0% 0%
20200813 86.34 86.34 86.34 86.34 10% 0.09% 0% 473 0.0408 11.43 86.26 0% 0 0% 0 0% 0 0% 0%
20200812 78.49 78.49 78.49 78.49 10.01% 0.01% 0% 525 0.0412 10.33 78.48 0% 0 0% 0 0% 0 0% 0%
20200811 71.35 71.35 71.35 71.35 10.01% -0.07% 0% 458 0.0327 8.9 71.4 0% 0 0% 0 0% 0 0% 0%
20200810 64.86 64.86 64.86 64.86 10.01% -0.15% 0% 468 0.0304 34.53 64.96 0% 0 0% 0 0% 0 0% 0%
20200807 58.96 58.96 58.96 58.96 10% -0.1% 0% 122 0.0072 4.79 59.02 0% 0 0% 0 0% 0 0% 0%
20200806 53.6 53.6 53.6 53.6 9.99% 0.51% 0% 90 0.0048 1.11 53.33 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1