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. 交大思诺300851
    4. 返回上一页 刷新
股票代码（例：sz300851）       560条   (进入交大思诺股票专站) 交大思诺股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601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 27.14 27.45 26.9 27.29 1.56% 0.04% 0% 6111 0.1667 46.83 27.28 0% 0 0% 0 0% 0 0% 0%
20230927 26.8 27.3 26.52 26.87 0.22% -0.52% 0% 6750 0.1823 53.36 27.01 0% 0 0% 0 0% 0 0% 0%
20230926 26.29 26.95 25.96 26.81 2.21% 0.87% 0% 8244 0.2191 69.06 26.58 0% 0 0% 0 0% 0 0% 0%
20230925 26.58 26.84 25.98 26.23 -1.32% -0.04% 0% 6876 0.1804 58.32 26.24 0% 0 0% 0 0% 0 0% 0%
20230922 26.03 26.65 25.42 26.58 3.63% 1.22% 0% 7349 0.193 61.71 26.26 0% 0 0% 0 0% 0 0% 0%
20230921 25.75 26.19 25.54 25.65 -0.39% -0.5% 0% 5175 0.1334 42.21 25.78 0% 0 0% 0 0% 0 0% 0%
20230920 25.5 26.02 25.21 25.75 1.42% -0.12% 0% 6889 0.1776 50.44 25.78 0% 0 0% 0 0% 0 0% 0%
20230919 25.81 26.6 25.27 25.39 -2.53% -0.63% 0% 7918 0.2023 52.87 25.55 0% 0 0% 0 0% 0 0% 0%
20230918 26.27 26.88 25.62 26.05 1.32% -1.06% 0% 11694 0.3079 70.37 26.33 0% 0 0% 0 0% 0 0% 0%
20230915 25.96 26.25 25.61 25.71 -0.96% -0.46% 0% 5803 0.1499 30.76 25.83 0% 0 0% 0 0% 0 0% 0%
20230914 26.47 26.47 25.8 25.96 -1.14% -0.57% 0% 6083 0.1588 31.29 26.11 0% 0 0% 0 0% 0 0% 0%
20230913 26.63 26.93 26.05 26.26 -1.91% -0.04% 0% 8192 0.2152 38.5 26.27 0% 0 0% 0 0% 0 0% 0%
20230912 27.25 27.58 26.64 26.77 -1.44% -0.45% 0% 7651 0.2057 35.04 26.89 0% 0 0% 0 0% 0 0% 0%
20230911 27.51 27.98 27 27.16 -1.38% -0.48% 0% 7564 0.2064 32.78 27.29 0% 0 0% 0 0% 0 0% 0%
20230908 27.68 28.1 27.3 27.54 -0.47% -0.4% 0% 10049 0.2779 41.78 27.65 0% 0 0% 0 0% 0 0% 0%
20230907 28.5 28.65 27.58 27.67 -2.84% -1.25% 0% 16126 0.4519 64.13 28.02 0% 0 0% 0 0% 0 0% 0%
20230906 28.29 28.74 27.9 28.48 0.64% 0.67% 0% 15502 0.4385 58.39 28.29 0% 0 0% 0 0% 0 0% 0%
20230905 28.31 28.79 27.85 28.3 0.21% 0.11% 0% 24550 0.6941 86.49 28.27 0% 0 0% 0 0% 0 0% 0%
20230904 25.88 28.33 25.73 28.24 10.7% 3.94% 0% 31950 0.868 101.47 27.17 0% 0 0% 0 0% 0 0% 0%
20230901 25.98 25.98 25.18 25.51 -1.88% 0.28% 0% 16780 0.4268 46.44 25.44 0% 0 0% 0 0% 0 0% 0%
20230831 24.89 26.05 24.31 26 4.88% 1.8% 0% 25758 0.6579 62.2 25.54 0% 0 0% 0 0% 0 0% 0%
20230830 23.86 24.98 23.61 24.79 3.46% 1.02% 0% 18813 0.4617 42.35 24.54 0% 0 0% 0 0% 0 0% 0%
20230829 22.61 23.97 22.5 23.96 6.11% 1.87% 0% 21741 0.5113 41.46 23.52 0% 0 0% 0 0% 0 0% 0%
20230828 24.34 24.4 22.25 22.58 -2.17% -2.5% 0% 22859 0.5294 39.62 23.16 0% 0 0% 0 0% 0 0% 0%
20230825 24.83 25.19 22.83 23.08 -8.99% -2.66% 0% 27245 0.6461 50.78 23.71 0% 0 0% 0 0% 0 0% 0%
20230824 27.92 28.33 25.26 25.36 -10.52% -2.84% 0% 35382 0.9233 74.55 26.1 0% 0 0% 0 0% 0 0% 0%
20230823 29.78 29.78 28.08 28.34 -5.63% -0.87% 0% 32747 0.9361 79.15 28.59 0% 0 0% 0 0% 0 0% 0%
20230822 30.03 30.34 28.94 30.03 -1.8% 1.32% 0% 41146 1.2195 108.26 29.64 0% 0 0% 0 0% 0 0% 0%
20230821 29.28 30.88 28.53 30.58 3.03% 2.62% 0% 51714 1.5412 140.25 29.8 0% 0 0% 0 0% 0 0% 0%
20230818 29.35 31.68 29 29.68 1.06% -2.56% 0% 58934 1.7952 171.51 30.46 0% 0 0% 0 0% 0 0% 0%
20230817 29.06 29.45 28.51 29.37 -1.97% 1.35% 0% 34368 0.9961 108.4 28.98 0% 0 0% 0 0% 0 0% 0%
20230816 28.63 30.4 28 29.96 5.01% 2.25% 0% 58641 1.7181 194.76 29.3 0% 0 0% 0 0% 0 0% 0%
20230815 26.05 31.34 25.97 28.53 9.23% -4.1% 0% 54712 1.6276 202.94 29.75 0% 0 0% 0 0% 0 0% 0%
20230814 25.88 26.47 25.61 26.12 0.89% 0.19% 0% 8424 0.2196 33.77 26.07 0% 0 0% 0 0% 0 0% 0%
20230811 26.54 27.12 25.84 25.89 -2.45% -1.86% 0% 12500 0.3297 51.01 26.38 0% 0 0% 0 0% 0 0% 0%
20230810 27.77 27.78 26.52 26.54 -4.19% -1.3% 0% 16351 0.4396 65.92 26.89 0% 0 0% 0 0% 0 0% 0%
20230809 27.5 27.99 27.15 27.7 -0.4% 0.95% 0% 16153 0.4432 70.63 27.44 0% 0 0% 0 0% 0 0% 0%
20230808 28.76 28.76 27.06 27.81 -4.6% -0.07% 0% 34674 0.9651 165.59 27.83 0% 0 0% 0 0% 0 0% 0%
20230807 27.9 29.4 27.41 29.15 4.93% 1.39% 0% 36261 1.0426 208.51 28.75 0% 0 0% 0 0% 0 0% 0%
20230804 27.73 27.85 27.22 27.78 0.83% 0.83% 0% 17998 0.4958 120.29 27.55 0% 0 0% 0 0% 0 0% 0%
20230803 27.63 27.76 27.11 27.55 -1.61% 0.47% 0% 20788 0.5701 147.21 27.42 0% 0 0% 0 0% 0 0% 0%
20230802 26.88 28.88 26.47 28 6.75% 1.41% 0% 33022 0.9118 261.79 27.61 0% 0 0% 0 0% 0 0% 0%
20230801 26.15 26.23 25.72 26.23 0.38% 0.88% 0% 4439 0.1154 40.23 26 0% 0 0% 0 0% 0 0% 0%
20230731 26.1 26.22 25.92 26.13 0.11% 0.35% 0% 4286 0.1116 34.46 26.04 0% 0 0% 0 0% 0 0% 0%
20230728 26.32 26.34 25.79 26.1 -0.84% 0.12% 0% 3609 0.0941 25.56 26.07 0% 0 0% 0 0% 0 0% 0%
20230727 26.22 26.66 26.16 26.32 -0.34% -0.08% 0% 3197 0.0842 20.92 26.34 0% 0 0% 0 0% 0 0% 0%
20230726 26.3 26.68 26.2 26.41 -0.04% -0.19% 0% 3655 0.0967 21.96 26.46 0% 0 0% 0 0% 0 0% 0%
20230725 25.84 26.44 25.84 26.42 2.24% 0.76% 0% 4694 0.1231 27.23 26.22 0% 0 0% 0 0% 0 0% 0%
20230724 25.75 26.08 25.53 25.84 0.35% 0.08% 0% 4275 0.1104 23.78 25.82 0% 0 0% 0 0% 0 0% 0%
20230721 26.77 27 25.69 25.75 -4.1% -1.6% 0% 9267 0.2425 48.4 26.17 0% 0 0% 0 0% 0 0% 0%
20230720 27.77 27.98 26.77 26.85 -2.54% -0.89% 0% 7544 0.2044 41.32 27.09 0% 0 0% 0 0% 0 0% 0%
20230719 27.9 28.19 27.42 27.55 -1.68% -0.47% 0% 9570 0.2649 53.5 27.68 0% 0 0% 0 0% 0 0% 0%
20230718 27.71 28.31 27.41 28.02 0.47% 0.07% 0% 14754 0.4131 82.76 28 0% 0 0% 0 0% 0 0% 0%
20230717 27.3 28.32 26.83 27.89 2.99% 0.04% 0% 21540 0.6006 119.07 27.88 0% 0 0% 0 0% 0 0% 0%
20230714 27.15 27.47 26.8 27.08 -0.26% -0.11% 0% 13055 0.3539 69.77 27.11 0% 0 0% 0 0% 0 0% 0%
20230713 26.06 27.17 25.74 27.15 5.48% 2.07% 0% 15104 0.4017 81.56 26.6 0% 0 0% 0 0% 0 0% 0%
20230712 25.9 26.2 25.71 25.74 -1% -0.69% 0% 6108 0.1583 44.2 25.92 0% 0 0% 0 0% 0 0% 0%
20230711 26.38 26.4 25.82 26 -2.62% 0% 0% 10070 0.2618 54.57 26 0% 0 0% 0 0% 0 0% 0%
20230710 26.38 27.19 25.81 26.7 1.14% 0.38% 0% 14592 0.3881 109.48 26.6 0% 0 0% 0 0% 0 0% 0%
20230707 26.19 26.59 26 26.4 0.61% 0.23% 0% 5091 0.1341 39.62 26.34 0% 0 0% 0 0% 0 0% 0%
20230706 26.91 26.91 26.2 26.24 -1.32% -0.38% 0% 5433 0.1431 30.52 26.34 0% 0 0% 0 0% 0 0% 0%
20230705 26.88 27.03 26.48 26.59 -1.15% -0.52% 0% 6966 0.1862 49.13 26.73 0% 0 0% 0 0% 0 0% 0%
20230704 26.21 27.2 26.17 26.9 2.79% 0.19% 0% 13555 0.364 74.71 26.85 0% 0 0% 0 0% 0 0% 0%
20230703 27.04 27.13 26.1 26.17 -2.86% -0.91% 0% 8430 0.2226 46.58 26.41 0% 0 0% 0 0% 0 0% 0%
20230630 26.88 27.26 26.71 26.94 0.34% -0.26% 0% 9581 0.2588 54.43 27.01 0% 0 0% 0 0% 0 0% 0%
20230629 25.97 27.06 25.9 26.85 2.91% 0.64% 0% 13630 0.3637 74.84 26.68 0% 0 0% 0 0% 0 0% 0%
20230628 26.01 26.09 25.11 26.09 -0.04% 1.76% 0% 6463 0.1657 35.04 25.64 0% 0 0% 0 0% 0 0% 0%
20230627 25.46 26.1 25.35 26.1 3.24% 1.05% 0% 6937 0.1792 36.08 25.83 0% 0 0% 0 0% 0 0% 0%
20230626 25.8 26.95 25.27 25.28 -3.25% -1.52% 0% 8431 0.2164 39.47 25.67 0% 0 0% 0 0% 0 0% 0%
20230621 26.8 26.8 25.9 26.13 -2.5% -0.46% 0% 9292 0.2439 41.27 26.25 0% 0 0% 0 0% 0 0% 0%
20230620 26.08 26.96 25.78 26.8 2.21% 1.02% 0% 13008 0.3451 53.38 26.53 0% 0 0% 0 0% 0 0% 0%
20230619 26.41 26.41 25.91 26.22 -0.27% 0.42% 0% 7147 0.1866 26.91 26.11 0% 0 0% 0 0% 0 0% 0%
20230616 26.09 26.43 26 26.29 0.73% 0.27% 0% 9268 0.243 34.22 26.22 0% 0 0% 0 0% 0 0% 0%
20230615 26.18 26.3 25.76 26.1 -0.42% 0.54% 0% 10395 0.2699 36.17 25.96 0% 0 0% 0 0% 0 0% 0%
20230614 26.91 26.91 26 26.21 -2.85% -0.3% 0% 14718 0.3869 50.98 26.29 0% 0 0% 0 0% 0 0% 0%
20230613 26.79 27.04 26.37 26.98 0.71% 0.82% 0% 11322 0.303 35.95 26.76 0% 0 0% 0 0% 0 0% 0%
20230612 27.37 27.47 26.52 26.79 -2.83% -0.15% 0% 14250 0.3823 38.78 26.83 0% 0 0% 0 0% 0 0% 0%
20230609 27.11 28 26.32 27.57 1.7% 1.29% 0% 24761 0.6739 69.36 27.22 0% 0 0% 0 0% 0 0% 0%
20230608 26.73 27.35 26.5 27.11 0.93% 0.82% 0% 20920 0.5625 60.05 26.89 0% 0 0% 0 0% 0 0% 0%
20230607 26.15 27.98 26.15 26.86 2.87% -0.78% 0% 27233 0.7371 80.05 27.07 0% 0 0% 0 0% 0 0% 0%
20230606 26.97 28.5 25.76 26.11 -2.36% -3.3% 0% 28251 0.7629 85.32 27 0% 0 0% 0 0% 0 0% 0%
20230605 26.56 27.25 26.46 26.74 0.45% 0% 0% 11891 0.318 36.46 26.74 0% 0 0% 0 0% 0 0% 0%
20230602 27.35 27.67 26.6 26.62 -2.6% -0.89% 0% 15362 0.4126 44.14 26.86 0% 0 0% 0 0% 0 0% 0%
20230601 27.56 27.99 27 27.33 -2.5% -0.62% 0% 20504 0.5639 69.58 27.5 0% 0 0% 0 0% 0 0% 0%
20230531 27.25 28.64 27.25 28.03 -2.27% 0.54% 0% 41674 1.1618 129.03 27.88 0% 0 0% 0 0% 0 0% 0%
20230530 25.29 30.35 25 29.02 14.75% 1.75% 0% 60152 1.7155 173.33 28.52 0% 0 0% 0 0% 0 0% 0%
20230529 25.29 25.6 25.12 25.29 0.04% -0.16% 0% 8064 0.2043 24.35 25.33 0% 0 0% 0 0% 0 0% 0%
20230526 25.75 25.86 25.06 25.28 -1.6% 0.2% 0% 9893 0.2496 30.36 25.23 0% 0 0% 0 0% 0 0% 0%
20230525 25.82 26.4 25.19 25.69 -0.46% 0.55% 0% 13785 0.3522 44.14 25.55 0% 0 0% 0 0% 0 0% 0%
20230524 25.46 26.19 25 25.81 1.22% 0.23% 0% 18118 0.4666 61.93 25.75 0% 0 0% 0 0% 0 0% 0%
20230523 26.4 26.83 25.33 25.5 -4.49% -0.62% 0% 24266 0.6226 87.32 25.66 0% 0 0% 0 0% 0 0% 0%
20230522 25.22 27.38 25.06 26.7 4.87% 1.95% 0% 40146 1.0516 159.83 26.19 0% 0 0% 0 0% 0 0% 0%
20230519 25.37 26.07 25.2 25.46 -1.96% 0.16% 0% 27697 0.7041 123.69 25.42 0% 0 0% 0 0% 0 0% 0%
20230518 27.99 28.07 25.97 25.97 -3.78% -3.53% 0% 55720 1.5 289.18 26.92 0% 0 0% 0 0% 0 0% 0%
20230517 23.05 26.99 22.96 26.99 20.01% 3.09% 0% 34176 0.8948 232.7 26.18 0% 0 0% 0 0% 0 0% 0%
20230516 22.47 22.76 22.14 22.49 0.81% 0.4% 0% 2585 0.0579 18.1 22.4 0% 0 0% 0 0% 0 0% 0%
20230515 22.67 22.8 22.13 22.31 -0.58% -0.09% 0% 2557 0.0571 17.82 22.33 0% 0 0% 0 0% 0 0% 0%
20230510 22.68 22.9 22.54 22.64 0.13% -0.31% 0% 2523 0.0573 19.72 22.71 0% 0 0% 0 0% 0 0% 0%
20230509 22.86 23.21 22.52 22.61 -1.74% -0.53% 0% 4043 0.0919 28.04 22.73 0% 0 0% 0 0% 0 0% 0%
20230508 22.53 23.11 22.53 23.01 1.41% 0.48% 0% 4564 0.1045 31.06 22.9 0% 0 0% 0 0% 0 0% 0%
20230505 22.55 22.89 22.45 22.69 -0.48% 0.09% 0% 4199 0.0952 28.05 22.67 0% 0 0% 0 0% 0 0% 0%
20230504 22.68 22.95 22.23 22.8 1.2% 0.8% 0% 6552 0.1482 42.42 22.62 0% 0 0% 0 0% 0 0% 0%
20230428 21.7 22.57 21.7 22.53 4.11% 0.72% 0% 7010 0.1568 42.91 22.37 0% 0 0% 0 0% 0 0% 0%
20230427 22.24 22.52 21.45 21.64 -3.22% -1.55% 0% 9436 0.2074 56.77 21.98 0% 0 0% 0 0% 0 0% 0%
20230426 22.15 22.66 22.01 22.36 0.95% -0.18% 0% 6009 0.1346 37.76 22.4 0% 0 0% 0 0% 0 0% 0%
20230425 23.06 23.54 22.04 22.15 -4.73% -1.29% 0% 7109 0.1595 48.51 22.44 0% 0 0% 0 0% 0 0% 0%
20230424 23.4 23.79 22.95 23.25 -0.64% 0.35% 0% 4553 0.1055 33.32 23.17 0% 0 0% 0 0% 0 0% 0%
20230421 24.13 24.44 23.38 23.4 -2.17% -2.09% 0% 4076 0.0974 30.62 23.9 0% 0 0% 0 0% 0 0% 0%
20230420 24.35 24.47 23.81 23.92 -2.57% -0.54% 0% 4383 0.1054 32.77 24.05 0% 0 0% 0 0% 0 0% 0%
20230419 24.58 24.76 24.47 24.55 -0.41% 0.04% 0% 1675 0.0411 12.48 24.54 0% 0 0% 0 0% 0 0% 0%
20230418 25.13 25.13 24.39 24.65 -1.16% -0.04% 0% 2977 0.0734 22.14 24.66 0% 0 0% 0 0% 0 0% 0%
20230417 25.25 25.3 24.81 24.94 -0.44% -0.24% 0% 2516 0.0629 18.14 25 0% 0 0% 0 0% 0 0% 0%
20230414 25.22 25.22 24.65 25.05 0% 0.48% 0% 2495 0.0622 16.04 24.93 0% 0 0% 0 0% 0 0% 0%
20230413 25.16 25.26 24.6 25.05 -0.48% 0.36% 0% 3398 0.0848 21.69 24.96 0% 0 0% 0 0% 0 0% 0%
20230412 25.25 25.31 25.03 25.17 0.2% 0.04% 0% 2321 0.0584 14.94 25.16 0% 0 0% 0 0% 0 0% 0%
20230411 25.12 25.42 24.73 25.12 -1.22% 0.52% 0% 3109 0.0777 19.08 24.99 0% 0 0% 0 0% 0 0% 0%
20230410 25.42 25.87 25.32 25.43 0.12% -0.55% 0% 3543 0.0906 19.83 25.57 0% 0 0% 0 0% 0 0% 0%
20230407 25.79 25.79 25.28 25.4 -0.16% 0% 0% 2713 0.0689 14.08 25.4 0% 0 0% 0 0% 0 0% 0%
20230406 25.16 26.07 25.06 25.44 0.67% -1.05% 0% 4925 0.1266 26.3 25.71 0% 0 0% 0 0% 0 0% 0%
20230404 25.51 25.59 25.13 25.27 -0.63% -0.39% 0% 3082 0.0782 16.48 25.37 0% 0 0% 0 0% 0 0% 0%
20230403 25.1 25.55 25.1 25.43 1.31% 0.32% 0% 2639 0.0669 14.06 25.35 0% 0 0% 0 0% 0 0% 0%
20230331 24.83 25.16 24.64 25.1 1.13% 0.48% 0% 2126 0.0531 11.33 24.98 0% 0 0% 0 0% 0 0% 0%
20230330 25.07 25.39 24.71 24.82 -1.39% -0.48% 0% 3540 0.0883 21.26 24.94 0% 0 0% 0 0% 0 0% 0%
20230329 25.6 25.6 25.03 25.17 -0.98% -0.2% 0% 3557 0.0897 21.52 25.22 0% 0 0% 0 0% 0 0% 0%
20230328 25.77 25.89 25.3 25.42 -1.32% -0.7% 0% 4102 0.105 25.28 25.6 0% 0 0% 0 0% 0 0% 0%
20230327 26.3 26.36 25.26 25.76 -2.13% 0.12% 0% 8450 0.2174 51.72 25.73 0% 0 0% 0 0% 0 0% 0%
20230324 25.41 26.58 25.26 26.32 3.79% 0.53% 0% 9505 0.2488 64.72 26.18 0% 0 0% 0 0% 0 0% 0%
20230323 25.4 25.58 25.22 25.36 -0.47% -0.04% 0% 2720 0.069 28.2 25.37 0% 0 0% 0 0% 0 0% 0%
20230322 25.14 25.5 24.92 25.48 1.64% 0.35% 0% 4005 0.1017 27.3 25.39 0% 0 0% 0 0% 0 0% 0%
20230321 24.35 25.12 24.24 25.07 3.77% 1.09% 0% 4689 0.1163 31.56 24.8 0% 0 0% 0 0% 0 0% 0%
20230320 24.64 24.78 24.1 24.16 -1.15% -0.49% 0% 5395 0.131 35.8 24.28 0% 0 0% 0 0% 0 0% 0%
20230317 24.91 25.34 24.41 24.44 -2.32% -1.57% 0% 6298 0.1564 43.59 24.83 0% 0 0% 0 0% 0 0% 0%
20230316 25.34 25.47 24.51 25.02 0.08% -0.52% 0% 4430 0.1114 31.27 25.15 0% 0 0% 0 0% 0 0% 0%
20230315 24.52 25.14 24.52 25 1.3% 0% 0% 2556 0.0639 16.35 25 0% 0 0% 0 0% 0 0% 0%
20230314 25.06 25.07 24.22 24.68 -1.52% 0.2% 0% 3893 0.0959 23.79 24.63 0% 0 0% 0 0% 0 0% 0%
20230313 25.37 25.37 24.79 25.06 -0.2% 0.48% 0% 4347 0.1084 27.72 24.94 0% 0 0% 0 0% 0 0% 0%
20230310 25.4 25.67 25.1 25.11 -1.95% -0.59% 0% 2312 0.0584 14.38 25.26 0% 0 0% 0 0% 0 0% 0%
20230309 25.58 25.77 25.13 25.61 -0.08% 0.43% 0% 4738 0.1208 29.5 25.5 0% 0 0% 0 0% 0 0% 0%
20230308 25.88 25.88 25 25.63 1.38% 1.1% 0% 4111 0.1042 25.98 25.35 0% 0 0% 0 0% 0 0% 0%
20230307 25.59 25.75 25.09 25.28 -0.47% -0.16% 0% 3871 0.098 23.9 25.32 0% 0 0% 0 0% 0 0% 0%
20230306 25.34 25.8 25.2 25.4 0.24% -0.2% 0% 3155 0.0803 19.31 25.45 0% 0 0% 0 0% 0 0% 0%
20230303 26.39 26.39 25.3 25.34 -2.76% -1.02% 0% 5395 0.1381 33.14 25.6 0% 0 0% 0 0% 0 0% 0%
20230302 25.7 26.95 25.55 26.06 1.4% -0.95% 0% 10348 0.2723 64.85 26.31 0% 0 0% 0 0% 0 0% 0%
20230301 25.19 25.88 24.91 25.7 3.01% 0.9% 0% 5433 0.1384 34.7 25.47 0% 0 0% 0 0% 0 0% 0%
20230228 24.7 24.98 24.49 24.95 1.42% 0.4% 0% 2559 0.0636 16.11 24.85 0% 0 0% 0 0% 0 0% 0%
20230227 25.09 25.36 24.58 24.6 -2.57% -0.81% 0% 3161 0.0784 19.62 24.8 0% 0 0% 0 0% 0 0% 0%
20230224 24.85 25.32 24.8 25.25 1.41% 0.6% 0% 4299 0.1079 25.76 25.1 0% 0 0% 0 0% 0 0% 0%
20230223 24.64 24.99 24.62 24.9 0.4% 0.36% 0% 2459 0.061 14.61 24.81 0% 0 0% 0 0% 0 0% 0%
20230222 24.5 24.91 24.41 24.8 0.81% 0.57% 0% 2478 0.0611 13.79 24.66 0% 0 0% 0 0% 0 0% 0%
20230221 24.69 24.77 24.39 24.6 0.45% 0.24% 0% 2604 0.0639 14.43 24.54 0% 0 0% 0 0% 0 0% 0%
20230220 24.75 24.75 24.18 24.49 0.16% 0.53% 0% 2549 0.0621 14.12 24.36 0% 0 0% 0 0% 0 0% 0%
20230217 24.52 24.79 24.2 24.45 0.08% -0.49% 0% 4037 0.0992 22.16 24.57 0% 0 0% 0 0% 0 0% 0%
20230216 25.51 25.52 24.41 24.43 -4.16% -2.16% 0% 4898 0.1223 27.1 24.97 0% 0 0% 0 0% 0 0% 0%
20230215 25.06 25.57 25.06 25.49 1.55% 0.2% 0% 4694 0.1194 26.99 25.44 0% 0 0% 0 0% 0 0% 0%
20230214 25.48 25.57 25.01 25.1 -0.99% -0.55% 0% 5619 0.1418 30.67 25.24 0% 0 0% 0 0% 0 0% 0%
20230213 24.68 25.57 24.26 25.35 3.43% 0.28% 0% 12831 0.3244 68.07 25.28 0% 0 0% 0 0% 0 0% 0%
20230210 24.5 24.68 24.19 24.51 -0.16% -0.2% 0% 2980 0.0732 15.5 24.56 0% 0 0% 0 0% 0 0% 0%
20230209 24.5 24.62 24.4 24.55 0% 0.12% 0% 2875 0.0705 15.2 24.52 0% 0 0% 0 0% 0 0% 0%
20230208 24.14 24.68 24.14 24.55 0.86% 0.16% 0% 4292 0.1052 23.27 24.51 0% 0 0% 0 0% 0 0% 0%
20230207 24.01 24.35 24.01 24.34 0.83% 0.41% 0% 2690 0.0652 14.57 24.24 0% 0 0% 0 0% 0 0% 0%
20230206 24.1 24.28 23.97 24.14 0.71% 0.12% 0% 2936 0.0708 15.55 24.11 0% 0 0% 0 0% 0 0% 0%
20230203 23.85 24.15 23.56 23.97 0.08% 0.17% 0% 3088 0.0739 15.22 23.93 0% 0 0% 0 0% 0 0% 0%
20230202 23.69 23.98 23.6 23.95 1.35% 0.29% 0% 3715 0.0887 17.89 23.88 0% 0 0% 0 0% 0 0% 0%
20230201 23.32 23.68 23.31 23.63 1.42% 0.42% 0% 3026 0.0712 13.22 23.53 0% 0 0% 0 0% 0 0% 0%
20230131 23.23 23.45 23.02 23.3 1.3% 0.26% 0% 3783 0.0879 14.95 23.24 0% 0 0% 0 0% 0 0% 0%
20230130 22.85 23.28 22.48 23 2.45% 0% 0% 4678 0.1076 16.45 23 0% 0 0% 0 0% 0 0% 0%
20230120 22.49 22.76 22.3 22.45 -0.18% -0.31% 0% 2980 0.0671 10.65 22.52 0% 0 0% 0 0% 0 0% 0%
20230119 22.17 22.66 22.08 22.49 1.35% 0.18% 0% 4219 0.0947 30.14 22.45 0% 0 0% 0 0% 0 0% 0%
20230118 21.99 22.33 21.62 22.19 1.79% 0.82% 0% 3362 0.074 11.7 22.01 0% 0 0% 0 0% 0 0% 0%
20230117 21.86 22.49 21.61 21.8 -0.27% -0.55% 0% 4042 0.0886 13.72 21.92 0% 0 0% 0 0% 0 0% 0%
20230116 21.44 21.95 21.14 21.86 -0.86% 0.83% 0% 4940 0.1071 16.67 21.68 0% 0 0% 0 0% 0 0% 0%
20230113 22.06 22.33 22 22.05 -0.36% -0.18% 0% 1548 0.0342 5.56 22.09 0% 0 0% 0 0% 0 0% 0%
20230112 22.01 22.39 22.01 22.13 0.55% -0.36% 0% 2364 0.0525 8.8 22.21 0% 0 0% 0 0% 0 0% 0%
20230111 22.47 22.59 22 22.01 -2.13% -1.26% 0% 4505 0.1004 18.44 22.29 0% 0 0% 0 0% 0 0% 0%
20230110 23.41 23.47 22.3 22.49 -1.53% -1.06% 0% 5217 0.1186 25.37 22.73 0% 0 0% 0 0% 0 0% 0%
20230109 23.01 23.08 22.56 22.84 0.26% 0.04% 0% 2387 0.0545 76.94 22.83 0% 0 0% 0 0% 0 0% 0%
20230106 22.55 22.98 22.54 22.78 0.93% -0.22% 0% 2685 0.0613 86.23 22.83 0% 0 0% 0 0% 0 0% 0%
20230105 22.57 22.7 22.23 22.57 0.76% -0.04% 0% 2582 0.0583 82.29 22.58 0% 0 0% 0 0% 0 0% 0%
20230104 22.33 22.6 22.16 22.4 0.36% -0.09% 0% 2435 0.0546 78.07 22.42 0% 0 0% 0 0% 0 0% 0%
20230103 21.82 22.35 21.75 22.32 2.62% 0.77% 0% 4054 0.0898 128.36 22.15 0% 0 0% 0 0% 0 0% 0%
20221230 21.92 21.92 21.58 21.75 -0.14% 0.18% 0% 1207 0.0262 11.84 21.71 0% 0 0% 0 0% 0 0% 0%
20221229 21.75 22 21.69 21.78 -0.77% -0.18% 0% 1375 0.03 7.73 21.82 0% 0 0% 0 0% 0 0% 0%
20221228 21.98 22.33 21.66 21.95 -0.81% 0.14% 0% 2030 0.0445 11.8 21.92 0% 0 0% 0 0% 0 0% 0%
20221227 22.2 22.39 21.81 22.13 -0.54% 0.59% 0% 2468 0.0543 14.51 22 0% 0 0% 0 0% 0 0% 0%
20221226 21.83 22.33 21.32 22.25 3.83% 0.82% 0% 2438 0.0538 13.92 22.07 0% 0 0% 0 0% 0 0% 0%
20221223 21.63 21.89 21.32 21.43 -0.46% -0.28% 0% 2178 0.0468 12.12 21.49 0% 0 0% 0 0% 0 0% 0%
20221222 22.09 22.33 21.53 21.53 -2.4% -1.42% 0% 2642 0.0577 14.46 21.84 0% 0 0% 0 0% 0 0% 0%
20221221 22.03 22.48 21.96 22.06 -0.72% -0.18% 0% 2294 0.0507 12.63 22.1 0% 0 0% 0 0% 0 0% 0%
20221220 22.25 22.68 22.03 22.22 0% -0.71% 0% 2627 0.0588 14.27 22.38 0% 0 0% 0 0% 0 0% 0%
20221219 22.7 22.75 22.2 22.22 -2.76% -0.71% 0% 3413 0.0764 16.18 22.38 0% 0 0% 0 0% 0 0% 0%
20221216 22.23 23.64 22.23 22.85 -1% 0.35% 0% 4914 0.1119 22.93 22.77 0% 0 0% 0 0% 0 0% 0%
20221215 23.13 23.46 23.03 23.08 -0.47% -0.47% 0% 2152 0.0499 9.83 23.19 0% 0 0% 0 0% 0 0% 0%
20221214 23.25 23.43 23.11 23.19 -0.17% -0.22% 0% 3416 0.0794 15.82 23.24 0% 0 0% 0 0% 0 0% 0%
20221213 24.06 24.48 23.01 23.23 -1.06% -0.77% 0% 6369 0.1491 28.26 23.41 0% 0 0% 0 0% 0 0% 0%
20221212 23.68 23.68 23.16 23.48 0.04% 0.69% 0% 2804 0.0654 12.66 23.32 0% 0 0% 0 0% 0 0% 0%
20221209 23.71 23.94 23.39 23.47 -0.3% -0.68% 0% 1828 0.0432 19.24 23.63 0% 0 0% 0 0% 0 0% 0%
20221208 23.81 23.89 23.49 23.54 -0.72% -0.42% 0% 1912 0.0452 8.85 23.64 0% 0 0% 0 0% 0 0% 0%
20221207 23.85 24.17 23.69 23.71 -0.96% -0.42% 0% 2155 0.0513 10.09 23.81 0% 0 0% 0 0% 0 0% 0%
20221206 24.06 24.19 23.83 23.94 -0.08% -0.37% 0% 2351 0.0565 10.76 24.03 0% 0 0% 0 0% 0 0% 0%
20221205 24.03 24.34 23.81 23.96 0.42% -0.04% 0% 2432 0.0583 10.97 23.97 0% 0 0% 0 0% 0 0% 0%
20221202 23.64 24.04 23.48 23.86 0.93% -0.04% 0% 2032 0.0485 9.71 23.87 0% 0 0% 0 0% 0 0% 0%
20221201 23.58 23.87 23.27 23.64 1.59% -0.25% 0% 2953 0.07 13.94 23.7 0% 0 0% 0 0% 0 0% 0%
20221130 23.45 23.58 23.18 23.27 -0.39% -0.68% 0% 2557 0.0599 12.35 23.43 0% 0 0% 0 0% 0 0% 0%
20221129 23.05 23.37 22.68 23.36 1.83% 0.65% 0% 2731 0.0634 12.77 23.21 0% 0 0% 0 0% 0 0% 0%
20221128 23.29 23.43 22.82 22.94 -1.76% -0.35% 0% 2050 0.0472 8.96 23.02 0% 0 0% 0 0% 0 0% 0%
20221125 23.72 23.72 23.32 23.35 -0.98% -0.43% 0% 1616 0.0379 6.3 23.45 0% 0 0% 0 0% 0 0% 0%
20221124 23.32 23.74 23.25 23.58 1.11% 0% 0% 2706 0.0638 10.35 23.58 0% 0 0% 0 0% 0 0% 0%
20221123 23.58 23.84 23.08 23.32 -1.02% 0% 0% 2131 0.0497 8.01 23.32 0% 0 0% 0 0% 0 0% 0%
20221122 24.17 24.2 23.3 23.56 -1.38% -0.63% 0% 3201 0.0759 12.29 23.71 0% 0 0% 0 0% 0 0% 0%
20221121 24.2 24.35 23.72 23.89 -2.21% -0.13% 0% 4014 0.096 14.95 23.92 0% 0 0% 0 0% 0 0% 0%
20221118 24.27 24.86 24.27 24.43 0.83% -0.65% 0% 4087 0.1005 14.45 24.59 0% 0 0% 0 0% 0 0% 0%
20221117 24.39 24.39 23.98 24.23 -0.66% 0.46% 0% 3458 0.0834 11.43 24.12 0% 0 0% 0 0% 0 0% 0%
20221116 24.48 24.69 24.18 24.39 0.16% -0.12% 0% 4357 0.1064 14.31 24.42 0% 0 0% 0 0% 0 0% 0%
20221115 24.77 24.93 24.13 24.35 -1.77% -0.49% 0% 7337 0.1795 23.46 24.47 0% 0 0% 0 0% 0 0% 0%
20221114 24 25.35 23.72 24.79 3.59% 0% 0% 12190 0.3022 39.13 24.79 0% 0 0% 0 0% 0 0% 0%
20221111 24.25 24.54 23.77 23.93 -0.21% -0.71% 0% 4344 0.1047 13.25 24.1 0% 0 0% 0 0% 0 0% 0%
20221110 23.98 24.43 23.73 23.98 -0.58% 0.04% 0% 5032 0.1206 14.47 23.97 0% 0 0% 0 0% 0 0% 0%
20221109 24.32 24.47 24 24.12 -0.54% -0.04% 0% 3580 0.0864 8.73 24.13 0% 0 0% 0 0% 0 0% 0%
20221108 24.18 24.55 23.96 24.25 -0.33% 0% 0% 4115 0.0998 9.22 24.25 0% 0 0% 0 0% 0 0% 0%
20221107 23.94 24.53 23.71 24.33 1.25% 0.12% 0% 7635 0.1855 17.11 24.3 0% 0 0% 0 0% 0 0% 0%
20221104 23.21 24.17 23.2 24.03 3.13% 1.05% 0% 7173 0.1706 16.34 23.78 0% 0 0% 0 0% 0 0% 0%
20221103 23.68 23.7 23.16 23.3 -1.15% -0.3% 0% 2995 0.07 6.68 23.37 0% 0 0% 0 0% 0 0% 0%
20221102 23.4 23.88 23.31 23.57 0.86% 0% 0% 5783 0.1363 13.09 23.57 0% 0 0% 0 0% 0 0% 0%
20221101 23.11 23.81 22.43 23.37 1.08% 0.69% 0% 6003 0.1393 13.55 23.21 0% 0 0% 0 0% 0 0% 0%
20221031 22.4 23.26 22.35 23.12 3.08% 0.48% 0% 5384 0.1239 12.14 23.01 0% 0 0% 0 0% 0 0% 0%
20221028 23.04 23.26 22.28 22.43 -2.94% -1.1% 0% 5036 0.1142 12.09 22.68 0% 0 0% 0 0% 0 0% 0%
20221027 23 23.83 22.9 23.11 -1.07% -1.53% 0% 7950 0.1866 20.34 23.47 0% 0 0% 0 0% 0 0% 0%
20221026 22.7 23.76 22.7 23.36 2.41% 0.43% 0% 12239 0.2847 35.91 23.26 0% 0 0% 0 0% 0 0% 0%
20221025 21.58 23.32 21.35 22.81 5.7% 1.47% 0% 9289 0.2088 29.15 22.48 0% 0 0% 0 0% 0 0% 0%
20221024 21.97 22.42 21.58 21.58 -2.31% -1.91% 0% 3337 0.0734 10.97 22 0% 0 0% 0 0% 0 0% 0%
20221021 21.67 22.97 21.56 22.09 2.13% -0.67% 0% 3858 0.0858 13.23 22.24 0% 0 0% 0 0% 0 0% 0%
20221020 21.79 21.93 21.56 21.63 -0.73% -0.41% 0% 1837 0.0399 6.43 21.72 0% 0 0% 0 0% 0 0% 0%
20221019 21.68 22.08 21.57 21.79 0.18% -0.55% 0% 3035 0.0665 10.41 21.91 0% 0 0% 0 0% 0 0% 0%
20221018 21.98 22.08 21.67 21.75 -0.23% -0.37% 0% 1832 0.04 6.09 21.83 0% 0 0% 0 0% 0 0% 0%
20221017 21.44 21.8 21.25 21.8 1.73% 0.55% 0% 3205 0.0695 10.66 21.68 0% 0 0% 0 0% 0 0% 0%
20220720 23.1 23.2 22.8 23 0.09% 0.04% 0% 2497 0.0574 6.83 22.99 0% 0 0% 0 0% 0 0% 0%
20220719 22.97 23.03 22.66 22.98 0.66% 0.17% 0% 2664 0.0611 7.59 22.94 0% 0 0% 0 0% 0 0% 0%
20220718 22.19 22.89 22.06 22.83 3.4% 0.57% 0% 3961 0.0899 11.44 22.7 0% 0 0% 0 0% 0 0% 0%
20220715 22.22 22.49 21.92 22.08 -1.43% -0.23% 0% 2494 0.0552 6.91 22.13 0% 0 0% 0 0% 0 0% 0%
20220714 22 22.45 22 22.4 1.54% 0.81% 0% 2592 0.0576 6.88 22.22 0% 0 0% 0 0% 0 0% 0%
20220713 21.58 22.14 21.58 22.06 1.66% 0.32% 0% 2256 0.0496 5.5 21.99 0% 0 0% 0 0% 0 0% 0%
20220712 22.13 22.36 21.65 21.7 -2.47% -0.78% 0% 3105 0.0679 6.57 21.87 0% 0 0% 0 0% 0 0% 0%
20220711 22.88 22.88 22.11 22.25 -1.72% -0.22% 0% 2632 0.0587 5.81 22.3 0% 0 0% 0 0% 0 0% 0%
20220708 22.48 22.89 22.48 22.64 0.71% -0.44% 0% 1851 0.0421 4.17 22.74 0% 0 0% 0 0% 0 0% 0%
20220707 22.8 22.8 22.46 22.48 -0.84% -0.35% 0% 2039 0.046 4.48 22.56 0% 0 0% 0 0% 0 0% 0%
20220706 22.66 22.72 22.39 22.67 0.04% 0.62% 0% 2197 0.0495 4.95 22.53 0% 0 0% 0 0% 0 0% 0%
20220705 23.17 23.24 22.57 22.66 -2.03% -0.61% 0% 3605 0.0822 8.24 22.8 0% 0 0% 0 0% 0 0% 0%
20220704 23.07 23.19 22.85 23.13 -0.69% 0.39% 0% 2804 0.0646 6.5 23.04 0% 0 0% 0 0% 0 0% 0%
20220701 23.6 23.6 23.11 23.29 -1.81% 0.04% 0% 5373 0.1251 12.27 23.28 0% 0 0% 0 0% 0 0% 0%
20220630 24.3 24.3 23.6 23.72 -0.34% -0.63% 0% 8367 0.1997 20.2 23.87 0% 0 0% 0 0% 0 0% 0%
20220629 23.68 24.32 22.83 23.8 2.32% 0.17% 0% 13125 0.3118 35.15 23.76 0% 0 0% 0 0% 0 0% 0%
20220628 22.96 23.29 22.7 23.26 1.48% 0.78% 0% 3791 0.0875 12.59 23.08 0% 0 0% 0 0% 0 0% 0%
20220627 23.25 23.3 22.7 22.92 0.61% -0.17% 0% 3032 0.0696 10.44 22.96 0% 0 0% 0 0% 0 0% 0%
20220624 22.6 22.93 22.5 22.78 0.8% 0.09% 0% 3001 0.0683 10.58 22.76 0% 0 0% 0 0% 0 0% 0%
20220623 23 23.05 22.16 22.6 1.99% 0.62% 0% 2685 0.0603 9.61 22.46 0% 0 0% 0 0% 0 0% 0%
20220622 22.5 22.52 22.03 22.16 -1.51% -0.36% 0% 2136 0.0475 7.56 22.24 0% 0 0% 0 0% 0 0% 0%
20220621 22.39 22.7 22.17 22.5 0.4% 0.18% 0% 2382 0.0535 8.97 22.46 0% 0 0% 0 0% 0 0% 0%
20220620 22.29 22.47 21.95 22.41 1.49% 0.63% 0% 2308 0.0514 8.61 22.27 0% 0 0% 0 0% 0 0% 0%
20220617 22.14 22.34 21.82 22.08 -0.99% 0.14% 0% 1819 0.0401 7.3 22.05 0% 0 0% 0 0% 0 0% 0%
20220616 22.07 22.37 22.07 22.3 1.04% 0.31% 0% 2186 0.0486 9.42 22.23 0% 0 0% 0 0% 0 0% 0%
20220615 21.95 22.32 21.64 22.07 0.82% -0.27% 0% 2752 0.0609 12.05 22.13 0% 0 0% 0 0% 0 0% 0%
20220614 21.99 21.99 21.28 21.89 -1.04% 1.3% 0% 3249 0.0702 12.44 21.61 0% 0 0% 0 0% 0 0% 0%
20220613 22.04 22.2 21.78 22.12 0.32% 0.5% 0% 2940 0.0647 11.84 22.01 0% 0 0% 0 0% 0 0% 0%
20220610 21.99 22.21 21.73 22.05 0.18% -0.27% 0% 2709 0.0599 10.92 22.11 0% 0 0% 0 0% 0 0% 0%
20220609 22.38 22.4 21.84 22.01 -2.22% -0.32% 0% 2704 0.0597 10.77 22.08 0% 0 0% 0 0% 0 0% 0%
20220608 22.7 22.84 22.13 22.51 -1.1% 0.13% 0% 3638 0.0818 14.83 22.48 0% 0 0% 0 0% 0 0% 0%
20220607 23.37 23.46 22.55 22.76 -1.9% -0.22% 0% 3375 0.077 13.24 22.81 0% 0 0% 0 0% 0 0% 0%
20220606 22.74 23.28 22.6 23.2 1.98% 0.48% 0% 4886 0.1128 19.58 23.09 0% 0 0% 0 0% 0 0% 0%
20220602 22.44 22.86 22.1 22.75 1.47% 1.02% 0% 3876 0.0873 15.68 22.52 0% 0 0% 0 0% 0 0% 0%
20220601 22.37 22.76 22.22 22.42 -0.71% -0.18% 0% 4724 0.1061 19.18 22.46 0% 0 0% 0 0% 0 0% 0%
20220531 21.98 24 21.8 22.58 2.5% -0.92% 0% 9577 0.2183 38.94 22.79 0% 0 0% 0 0% 0 0% 0%
20220530 21.74 22.1 21.58 22.03 2.09% 0.64% 0% 3326 0.0728 14.62 21.89 0% 0 0% 0 0% 0 0% 0%
20220527 21.52 21.96 21.44 21.58 0.28% -0.28% 0% 2444 0.0529 10.87 21.64 0% 0 0% 0 0% 0 0% 0%
20220526 21.85 21.85 21.07 21.52 -1.6% 0.19% 0% 2733 0.0587 11.81 21.48 0% 0 0% 0 0% 0 0% 0%
20220525 21.76 22.03 21.57 21.87 0.74% 0.32% 0% 4578 0.0998 21.26 21.8 0% 0 0% 0 0% 0 0% 0%
20220524 22.2 22.21 21.41 21.71 -1.63% 0.23% 0% 4459 0.0966 19.3 21.66 0% 0 0% 0 0% 0 0% 0%
20220523 21.94 22.07 21.67 22.07 1.28% 0.73% 0% 3067 0.0672 13.59 21.91 0% 0 0% 0 0% 0 0% 0%
20220520 21.74 21.87 21.56 21.79 0.65% 0.41% 0% 2631 0.0571 12.45 21.7 0% 0 0% 0 0% 0 0% 0%
20220519 21.5 21.84 21.36 21.65 -0.37% -0.05% 0% 1685 0.0365 8.11 21.66 0% 0 0% 0 0% 0 0% 0%
20220518 21.35 22.03 21.02 21.73 2.31% 0.28% 0% 3498 0.0758 17.53 21.67 0% 0 0% 0 0% 0 0% 0%
20220517 21.33 21.54 20.89 21.24 -0.84% 0.43% 0% 2113 0.0447 10.56 21.15 0% 0 0% 0 0% 0 0% 0%
20220516 21.79 21.79 21.24 21.42 -0.7% -0.42% 0% 2496 0.0537 12.27 21.51 0% 0 0% 0 0% 0 0% 0%
20220513 21.92 22.14 21.77 21.91 -0.05% 0.05% 0% 2657 0.0582 12.42 21.9 0% 0 0% 0 0% 0 0% 0%
20220512 21.7 22.24 21.42 21.92 1.01% 0.23% 0% 3045 0.0666 14.31 21.87 0% 0 0% 0 0% 0 0% 0%
20220511 21.99 22.35 21.7 21.7 -0.87% -1.81% 0% 5090 0.1125 23.72 22.1 0% 0 0% 0 0% 0 0% 0%
20220510 21.35 21.93 21.3 21.89 0.88% 0.51% 0% 3715 0.0809 17.73 21.78 0% 0 0% 0 0% 0 0% 0%
20220509 21.29 21.74 20.77 21.7 1.93% 0.6% 0% 3597 0.0776 18.61 21.57 0% 0 0% 0 0% 0 0% 0%
20220506 21.19 21.46 20.58 21.29 -1.25% 1.09% 0% 3827 0.0806 19.38 21.06 0% 0 0% 0 0% 0 0% 0%
20220505 21.85 21.85 21.1 21.56 -1.87% 0.56% 0% 6226 0.1335 33.5 21.44 0% 0 0% 0 0% 0 0% 0%
20220429 21.25 22.02 21.14 21.97 -0.18% 1.95% 0% 7248 0.1562 41.39 21.55 0% 0 0% 0 0% 0 0% 0%
20220428 22.35 22.37 21.79 22.01 -1.26% -0.54% 0% 2793 0.0618 17.4 22.13 0% 0 0% 0 0% 0 0% 0%
20220427 21.9 22.35 21.05 22.29 2.67% 2.67% 0% 3316 0.072 22.26 21.71 0% 0 0% 0 0% 0 0% 0%
20220426 23.2 23.39 21.66 21.71 -6.78% -3.64% 0% 3569 0.0804 27.79 22.53 0% 0 0% 0 0% 0 0% 0%
20220425 24.6 24.6 23.27 23.29 -5.33% -2.31% 0% 4324 0.1031 37.45 23.84 0% 0 0% 0 0% 0 0% 0%
20220422 24.48 24.98 24.22 24.6 -1.01% 0.24% 0% 2514 0.0617 21.96 24.54 0% 0 0% 0 0% 0 0% 0%
20220421 26.48 26.48 24.8 24.85 -2.51% -2.97% 0% 3471 0.0889 34.1 25.61 0% 0 0% 0 0% 0 0% 0%
20220420 25.59 25.95 25.47 25.49 -0.35% -0.62% 0% 2558 0.0656 24.26 25.65 0% 0 0% 0 0% 0 0% 0%
20220419 25.58 25.75 25.38 25.58 0.2% 0.2% 0% 1316 0.0336 12.01 25.53 0% 0 0% 0 0% 0 0% 0%
20220418 25.09 25.66 24.91 25.53 0.51% 0.71% 0% 1645 0.0417 13.42 25.35 0% 0 0% 0 0% 0 0% 0%
20220415 26.01 26.01 25.33 25.4 -1.93% -0.39% 0% 2647 0.0675 20.7 25.5 0% 0 0% 0 0% 0 0% 0%
20220414 25.73 26.25 25.73 25.9 0.47% -0.46% 0% 1683 0.0438 13.42 26.02 0% 0 0% 0 0% 0 0% 0%
20220413 26.28 26.28 25.77 25.78 -2.35% -0.77% 0% 2175 0.0565 16.77 25.98 0% 0 0% 0 0% 0 0% 0%
20220412 25.73 26.4 25.39 26.4 3.08% 1.81% 0% 2927 0.0759 21.2 25.93 0% 0 0% 0 0% 0 0% 0%
20220411 26.61 26.99 25.45 25.61 -2.14% -0.81% 0% 3176 0.082 22.72 25.82 0% 0 0% 0 0% 0 0% 0%
20220408 26.86 26.86 25.95 26.17 -1.91% -0.34% 0% 2289 0.0601 16.39 26.26 0% 0 0% 0 0% 0 0% 0%
20220407 27.78 27.98 26.6 26.68 -3.3% -1.15% 0% 3438 0.0928 24.25 26.99 0% 0 0% 0 0% 0 0% 0%
20220401 27.34 27.66 27.07 27.49 0.26% 0.18% 0% 4096 0.1124 29.71 27.44 0% 0 0% 0 0% 0 0% 0%
20220331 26.77 27.83 26.77 27.42 1.33% 0.07% 0% 6607 0.181 47.84 27.4 0% 0 0% 0 0% 0 0% 0%
20220330 26.47 27.23 26.26 27.06 2.07% 0.93% 0% 2715 0.0728 19.05 26.81 0% 0 0% 0 0% 0 0% 0%
20220329 26.9 27.47 26.46 26.51 -2.36% -0.86% 0% 2442 0.0653 16.69 26.74 0% 0 0% 0 0% 0 0% 0%
20220328 27.2 27.78 26.59 27.15 0.22% 0.48% 0% 3201 0.0865 20.64 27.02 0% 0 0% 0 0% 0 0% 0%
20220325 27.03 27.41 26.69 27.09 0.89% -0.07% 0% 4239 0.1149 25.97 27.11 0% 0 0% 0 0% 0 0% 0%
20220324 27.5 27.98 26.85 26.85 -3.52% -1.07% 0% 3880 0.1053 23.78 27.14 0% 0 0% 0 0% 0 0% 0%
20220323 27.46 28.45 27.05 27.83 0.4% 1.13% 0% 7116 0.1958 43.09 27.52 0% 0 0% 0 0% 0 0% 0%
20220322 26.8 28.67 26.64 27.72 4.13% -1.14% 0% 11390 0.3194 73.02 28.04 0% 0 0% 0 0% 0 0% 0%
20220321 26.29 26.73 26.08 26.62 1.45% 0.38% 0% 1889 0.0501 11.54 26.52 0% 0 0% 0 0% 0 0% 0%
20220318 26.04 26.32 25.65 26.24 1.35% 0.27% 0% 2575 0.0674 15.27 26.17 0% 0 0% 0 0% 0 0% 0%
20220317 25.92 26.34 25.78 25.89 1.41% -0.58% 0% 3003 0.0782 17.35 26.04 0% 0 0% 0 0% 0 0% 0%
20220316 25.39 25.8 24.64 25.53 1.71% 0.47% 0% 2393 0.0608 13.47 25.41 0% 0 0% 0 0% 0 0% 0%
20220315 26.32 26.6 25.1 25.1 -4.85% -2.94% 0% 2997 0.0775 16.54 25.86 0% 0 0% 0 0% 0 0% 0%
20220311 26.66 26.81 26 26.65 0.19% 1.22% 0% 2772 0.073 15.58 26.33 0% 0 0% 0 0% 0 0% 0%
20220310 27.07 27.39 26.6 26.6 0.42% -1.66% 0% 2148 0.0581 12.52 27.05 0% 0 0% 0 0% 0 0% 0%
20220309 27.47 27.53 25.9 26.49 -3.53% -0.53% 0% 4419 0.1177 22.84 26.63 0% 0 0% 0 0% 0 0% 0%
20220308 27.96 28.06 26.75 27.46 -1.79% 0.4% 0% 3623 0.0991 18.71 27.35 0% 0 0% 0 0% 0 0% 0%
20220307 28.28 28.4 27.8 27.96 -1.27% -0.36% 0% 4935 0.1385 25.35 28.06 0% 0 0% 0 0% 0 0% 0%
20220304 28.61 28.79 28.2 28.32 -1.67% -0.6% 0% 2471 0.0704 13.25 28.49 0% 0 0% 0 0% 0 0% 0%
20220303 29.07 29.11 28.78 28.8 -0.31% -0.28% 0% 2133 0.0616 11.42 28.88 0% 0 0% 0 0% 0 0% 0%
20220302 28.83 29.08 28.72 28.89 -0.14% -0.07% 0% 1622 0.0469 8.43 28.91 0% 0 0% 0 0% 0 0% 0%
20220301 29.38 29.38 28.76 28.93 0% 0.1% 0% 1934 0.0559 9.87 28.9 0% 0 0% 0 0% 0 0% 0%
20220228 29.18 29.19 28.42 28.93 -1.2% 0.66% 0% 2888 0.083 14.23 28.74 0% 0 0% 0 0% 0 0% 0%
20220225 29.59 29.87 29.21 29.28 -0.37% -0.81% 0% 4072 0.1202 20.67 29.52 0% 0 0% 0 0% 0 0% 0%
20220224 30 31.6 29.06 29.39 -1.04% -3.26% 0% 14659 0.4454 74.66 30.38 0% 0 0% 0 0% 0 0% 0%
20220223 28.83 29.81 28.79 29.7 3.48% 0.75% 0% 5167 0.1523 24.84 29.48 0% 0 0% 0 0% 0 0% 0%
20220222 29.28 29.28 28.57 28.7 -1.95% -0.24% 0% 2941 0.0846 13.98 28.77 0% 0 0% 0 0% 0 0% 0%
20220221 28.95 29.28 28.88 29.27 0.21% 0.41% 0% 2381 0.0694 11.56 29.15 0% 0 0% 0 0% 0 0% 0%
20220218 28.63 29.39 28.42 29.21 1.74% 0.86% 0% 3304 0.0957 15.03 28.96 0% 0 0% 0 0% 0 0% 0%
20220217 28.84 29.19 28.71 28.71 -0.49% -0.83% 0% 1993 0.0577 8.7 28.95 0% 0 0% 0 0% 0 0% 0%
20220216 28.69 29.05 28.62 28.85 0.56% -0.17% 0% 1903 0.055 7.97 28.9 0% 0 0% 0 0% 0 0% 0%
20220215 28.58 28.77 28.09 28.69 1.09% 0.7% 0% 2159 0.0615 8.78 28.49 0% 0 0% 0 0% 0 0% 0%
20220214 28.29 28.7 28.03 28.38 0.35% -0.04% 0% 1370 0.0389 5.63 28.39 0% 0 0% 0 0% 0 0% 0%
20220211 28.63 28.79 28.26 28.28 -1.81% -0.53% 0% 2040 0.058 8.2 28.43 0% 0 0% 0 0% 0 0% 0%
20220210 28.66 29.06 28.61 28.8 -0.62% 0.03% 0% 1997 0.0575 7.87 28.79 0% 0 0% 0 0% 0 0% 0%
20220209 28.53 29.09 28.17 28.98 1.65% 0.42% 0% 2273 0.0656 9.47 28.86 0% 0 0% 0 0% 0 0% 0%
20211203 29.89 30.14 29.81 29.92 0.1% -0.13% 0% 2754 0.0825 11.51 29.96 0% 0 0% 0 0% 0 0% 0%
20211202 30.67 30.76 29.89 29.89 -2.03% -0.9% 0% 3883 0.1171 16.21 30.16 0% 0 0% 0 0% 0 0% 0%
20211201 31.08 31.08 30.16 30.51 0.36% 0.13% 0% 5209 0.1587 21.93 30.47 0% 0 0% 0 0% 0 0% 0%
20211130 29.5 30.97 29.5 30.4 2.43% -0.39% 0% 8938 0.2728 37.26 30.52 0% 0 0% 0 0% 0 0% 0%
20211129 29.07 30.38 28.92 29.68 1.06% 0% 0% 5388 0.1599 22.04 29.68 0% 0 0% 0 0% 0 0% 0%
20211126 29.9 30.14 29.29 29.37 -1.74% -0.2% 0% 3106 0.0914 12.43 29.43 0% 0 0% 0 0% 0 0% 0%
20211125 29.45 30.18 29.38 29.89 1.32% 0.13% 0% 4261 0.1272 17.17 29.85 0% 0 0% 0 0% 0 0% 0%
20211124 29.35 29.67 29.02 29.5 0.41% 0.65% 0% 2692 0.0789 10.14 29.31 0% 0 0% 0 0% 0 0% 0%
20211123 29.48 29.5 29.25 29.38 0.2% 0.1% 0% 2634 0.0773 9.92 29.35 0% 0 0% 0 0% 0 0% 0%
20211122 29.02 29.57 29 29.32 1.03% 0.1% 0% 2690 0.0788 9.95 29.29 0% 0 0% 0 0% 0 0% 0%
20211119 28.81 29.04 28.81 29.02 0.31% 0.35% 0% 2282 0.066 8.36 28.92 0% 0 0% 0 0% 0 0% 0%
20211118 29.53 29.61 28.92 28.93 -2.03% -0.96% 0% 1996 0.0583 6.98 29.21 0% 0 0% 0 0% 0 0% 0%
20211117 29 29.82 28.96 29.53 1.83% 0.37% 0% 2791 0.0821 9.36 29.42 0% 0 0% 0 0% 0 0% 0%
20211116 29.25 29.62 28.89 29 -1.76% -0.72% 0% 2246 0.0656 7.56 29.21 0% 0 0% 0 0% 0 0% 0%
20211115 29.12 29.69 28.91 29.52 1.37% 0.44% 0% 2719 0.0799 9.31 29.39 0% 0 0% 0 0% 0 0% 0%
20211112 29.24 29.25 28.99 29.12 0.21% 0.03% 0% 2137 0.0622 7.22 29.11 0% 0 0% 0 0% 0 0% 0%
20211111 28.9 29.27 28.9 29.06 -0.1% -0.17% 0% 2082 0.0606 6.8 29.11 0% 0 0% 0 0% 0 0% 0%
20211110 28.45 29.17 28.28 29.09 1.43% 0.8% 0% 2744 0.0792 8.92 28.86 0% 0 0% 0 0% 0 0% 0%
20211109 28.3 28.9 28.26 28.68 1.38% 0.14% 0% 2528 0.0724 8.02 28.64 0% 0 0% 0 0% 0 0% 0%
20211108 28.39 28.39 28 28.29 -0.04% 0.78% 0% 1767 0.0496 5.83 28.07 0% 0 0% 0 0% 0 0% 0%
20211105 28.32 28.38 27.99 28.3 0.25% 0.39% 0% 2256 0.0636 7.58 28.19 0% 0 0% 0 0% 0 0% 0%
20211104 27.72 28.41 27.72 28.23 1.84% 0.61% 0% 3125 0.0877 11.22 28.06 0% 0 0% 0 0% 0 0% 0%
20211103 27.49 27.95 27.18 27.72 0.95% 0.36% 0% 1977 0.0546 7.71 27.62 0% 0 0% 0 0% 0 0% 0%
20211102 27.7 28.28 27.23 27.46 -0.4% -0.97% 0% 4036 0.1119 15.8 27.73 0% 0 0% 0 0% 0 0% 0%
20211101 27.06 27.8 26.93 27.57 0.88% 0.88% 0% 4690 0.1282 18.34 27.33 0% 0 0% 0 0% 0 0% 0%
20211029 28.85 28.85 26.26 27.33 -9.8% 0.59% 0% 10862 0.2951 44.28 27.17 0% 0 0% 0 0% 0 0% 0%
20211028 30.85 30.97 30.3 30.3 -1.78% -0.53% 0% 2636 0.0803 13.4 30.46 0% 0 0% 0 0% 0 0% 0%
20211027 31.8 31.83 30.75 30.85 -3.59% -0.8% 0% 3617 0.1125 20.63 31.1 0% 0 0% 0 0% 0 0% 0%
20211026 32.48 32.48 31.92 32 -1.14% -0.44% 0% 1926 0.0619 12.83 32.14 0% 0 0% 0 0% 0 0% 0%
20211025 32.46 32.63 32.22 32.37 -1.01% 0.09% 0% 1444 0.0467 9.32 32.34 0% 0 0% 0 0% 0 0% 0%
20211022 32.64 32.85 32.15 32.7 0.15% 0.46% 0% 3382 0.1101 23.24 32.55 0% 0 0% 0 0% 0 0% 0%
20211021 33.19 33.19 32.62 32.65 -1.89% -0.55% 0% 2665 0.0875 18.64 32.83 0% 0 0% 0 0% 0 0% 0%
20211020 32.35 33.46 32.23 33.28 2.59% 0.7% 0% 5540 0.1831 39.21 33.05 0% 0 0% 0 0% 0 0% 0%
20211019 32.13 32.52 31.91 32.44 1.03% 0.25% 0% 1808 0.0585 12.86 32.36 0% 0 0% 0 0% 0 0% 0%
20211018 32 32.16 31.79 32.11 0.41% 0.44% 0% 1664 0.0532 11.64 31.97 0% 0 0% 0 0% 0 0% 0%
20211015 32.42 32.6 31.98 31.98 -1.39% -0.99% 0% 2585 0.0835 17.19 32.3 0% 0 0% 0 0% 0 0% 0%
20211014 32.51 32.88 32.36 32.43 -1.1% -0.15% 0% 2214 0.0719 14.01 32.48 0% 0 0% 0 0% 0 0% 0%
20211013 32.67 32.83 32.58 32.79 0.89% 0.24% 0% 1819 0.0595 10.82 32.71 0% 0 0% 0 0% 0 0% 0%
20211012 32.51 32.74 32.35 32.5 -0.31% -0.15% 0% 2200 0.0716 11.93 32.55 0% 0 0% 0 0% 0 0% 0%
20211011 32.6 32.76 32.23 32.6 -0.15% 0.03% 0% 2114 0.0689 10.87 32.59 0% 0 0% 0 0% 0 0% 0%
20211008 32.21 32.79 32.21 32.65 1.4% 0.15% 0% 2150 0.0701 9.91 32.6 0% 0 0% 0 0% 0 0% 0%
20210930 31.94 32.37 31.94 32.2 1% 0.12% 0% 2024 0.0651 8.44 32.16 0% 0 0% 0 0% 0 0% 0%
20210929 32.16 32.38 31.73 31.88 -1.48% -0.25% 0% 3708 0.1185 14.76 31.96 0% 0 0% 0 0% 0 0% 0%
20210928 32.4 32.54 32.1 32.36 -0.31% 0.15% 0% 2318 0.0749 8.92 32.31 0% 0 0% 0 0% 0 0% 0%
20210927 34.06 34.2 32.3 32.46 -4.67% -1.19% 0% 7020 0.2306 26.49 32.85 0% 0 0% 0 0% 0 0% 0%
20210924 34.82 35.1 34 34.05 -2.21% -1.36% 0% 4536 0.1566 17.62 34.52 0% 0 0% 0 0% 0 0% 0%
20210923 34.23 34.95 34.23 34.82 1.72% 0.32% 0% 4480 0.1555 16.21 34.71 0% 0 0% 0 0% 0 0% 0%
20210922 34.21 34.3 34.06 34.23 -0.78% 0.12% 0% 3472 0.1187 11.8 34.19 0% 0 0% 0 0% 0 0% 0%
20210917 34.18 34.69 34 34.5 0.47% 0.41% 0% 3513 0.1207 11.44 34.36 0% 0 0% 0 0% 0 0% 0%
20210916 34.9 35 34.34 34.34 -1.6% -0.46% 0% 5394 0.1861 17.54 34.5 0% 0 0% 0 0% 0 0% 0%
20210915 34.4 34.93 34.04 34.9 1.9% 1.16% 0% 6673 0.2302 22.33 34.5 0% 0 0% 0 0% 0 0% 0%
20210914 34.29 34.66 34.01 34.25 -0.67% -0.23% 0% 5124 0.1759 17.05 34.33 0% 0 0% 0 0% 0 0% 0%
20210913 34.84 34.84 34.01 34.48 -1.03% 0.7% 0% 7587 0.2598 26 34.24 0% 0 0% 0 0% 0 0% 0%
20210910 35.35 35.51 34.81 34.84 -2% -0.34% 0% 8929 0.3122 33.2 34.96 0% 0 0% 0 0% 0 0% 0%
20210909 34.97 35.64 34.97 35.55 0.82% 0.68% 0% 8197 0.2894 32.97 35.31 0% 0 0% 0 0% 0 0% 0%
20210908 36.13 36.15 34.9 35.26 -3.03% -0.25% 0% 19302 0.6823 84.29 35.35 0% 0 0% 0 0% 0 0% 0%
20210907 36.72 38.1 36.36 36.36 -2.05% -2.31% 0% 19748 0.735 103.89 37.22 0% 0 0% 0 0% 0 0% 0%
20210906 36.68 38.02 36.22 37.12 1.42% 0.22% 0% 17974 0.6657 107.49 37.04 0% 0 0% 0 0% 0 0% 0%
20210729 30.91 31.07 30.63 31.01 1.34% 0.32% 0% 2986 0.0923 17.61 30.91 0% 0 0% 0 0% 0 0% 0%
20210728 31.86 32 30.5 30.6 -3.95% -1% 0% 4934 0.1525 31.36 30.91 0% 0 0% 0 0% 0 0% 0%
20210727 31.74 32.2 31.74 31.86 0.19% -0.28% 0% 1934 0.0618 13.61 31.95 0% 0 0% 0 0% 0 0% 0%
20210726 32.15 32.37 31.7 31.8 -1.12% -0.38% 0% 1964 0.0627 14.65 31.92 0% 0 0% 0 0% 0 0% 0%
20210723 32.52 32.52 31.91 32.16 -1.08% 0.16% 0% 2909 0.0934 21.2 32.11 0% 0 0% 0 0% 0 0% 0%
20210722 32.48 32.57 31.96 32.51 0.77% 0.71% 0% 2720 0.0878 19.91 32.28 0% 0 0% 0 0% 0 0% 0%
20210721 31.95 32.49 31.92 32.26 1.07% -0.28% 0% 2804 0.0907 19.64 32.35 0% 0 0% 0 0% 0 0% 0%
20210720 31.75 32.04 31.74 31.92 -0.41% 0.19% 0% 1764 0.0562 11.96 31.86 0% 0 0% 0 0% 0 0% 0%
20210719 31.99 32.05 31.55 32.05 1.04% 0.91% 0% 2440 0.0775 15.88 31.76 0% 0 0% 0 0% 0 0% 0%
20210716 31.7 32.03 31.6 31.72 -0.5% -0.22% 0% 2479 0.0788 15.93 31.79 0% 0 0% 0 0% 0 0% 0%
20210715 32.86 32.86 31.72 31.88 -3.1% -0.44% 0% 5215 0.167 33.92 32.02 0% 0 0% 0 0% 0 0% 0%
20210714 32.79 33.16 32.71 32.9 0.21% 0.06% 0% 3571 0.1174 25.26 32.88 0% 0 0% 0 0% 0 0% 0%
20210713 32.71 32.96 32.48 32.83 0.43% 0.24% 0% 3014 0.0987 22.04 32.75 0% 0 0% 0 0% 0 0% 0%
20210712 32.31 32.95 32.3 32.69 1.27% 0.06% 0% 3526 0.1152 28.56 32.67 0% 0 0% 0 0% 0 0% 0%
20210709 32.7 32.7 32.14 32.28 -1.28% -0.22% 0% 3697 0.1196 30.12 32.35 0% 0 0% 0 0% 0 0% 0%
20210708 32.88 32.88 32.38 32.7 -0.15% 0.21% 0% 2789 0.091 23.31 32.63 0% 0 0% 0 0% 0 0% 0%
20210707 32.81 32.81 32.3 32.75 -0.18% 0.24% 0% 2195 0.0717 19.94 32.67 0% 0 0% 0 0% 0 0% 0%
20210706 32.91 32.98 32.5 32.81 -0.3% 0.31% 0% 2391 0.0782 22.22 32.71 0% 0 0% 0 0% 0 0% 0%
20210705 32.68 32.93 32.6 32.91 0.7% 0.21% 0% 1897 0.0623 18.14 32.84 0% 0 0% 0 0% 0 0% 0%
20210702 32.75 32.96 32.38 32.68 -0.37% 0.15% 0% 3540 0.1155 35.19 32.63 0% 0 0% 0 0% 0 0% 0%
20210701 33.79 33.8 32.77 32.8 -2.7% -1.38% 0% 5854 0.1947 60.77 33.26 0% 0 0% 0 0% 0 0% 0%
20210630 33.45 34.26 33.45 33.71 -0.15% -0.53% 0% 4158 0.1409 43.37 33.89 0% 0 0% 0 0% 0 0% 0%
20210629 34.3 34.49 33.65 33.76 -1.57% -0.59% 0% 3946 0.134 40.24 33.96 0% 0 0% 0 0% 0 0% 0%
20210628 33.6 34.46 33.45 34.3 1.84% 0.79% 0% 5657 0.1925 57.83 34.03 0% 0 0% 0 0% 0 0% 0%
20210625 33.81 34.02 33.37 33.68 -0.59% 0.12% 0% 4248 0.1429 43.06 33.64 0% 0 0% 0 0% 0 0% 0%
20210624 33.91 34.36 33.8 33.88 -0.79% -0.41% 0% 3595 0.1223 35.1 34.02 0% 0 0% 0 0% 0 0% 0%
20210623 34.46 34.58 34.01 34.15 -0.9% -0.23% 0% 6191 0.2119 60.17 34.23 0% 0 0% 0 0% 0 0% 0%
20210622 34.2 34.77 33.98 34.46 1.26% -0.06% 0% 9199 0.3172 93.4 34.48 0% 0 0% 0 0% 0 0% 0%
20210621 33.63 34.08 33.5 34.03 1.04% 0.65% 0% 5131 0.1735 54.83 33.81 0% 0 0% 0 0% 0 0% 0%
20210618 32.91 33.78 32.74 33.68 2.22% 1.32% 0% 4401 0.1463 47.61 33.24 0% 0 0% 0 0% 0 0% 0%
20210617 33.62 33.77 32.72 32.95 -1.99% -0.63% 0% 5907 0.1959 63.25 33.16 0% 0 0% 0 0% 0 0% 0%
20210616 33.43 34.54 33.43 33.62 0.63% -0.94% 0% 5646 0.1916 58.28 33.94 0% 0 0% 0 0% 0 0% 0%
20210615 33.52 33.74 33.12 33.41 -0.27% 0.12% 0% 3494 0.1166 35.15 33.37 0% 0 0% 0 0% 0 0% 0%
20210611 34 34.13 33.38 33.5 -1.59% -0.68% 0% 5988 0.202 62.3 33.73 0% 0 0% 0 0% 0 0% 0%
20210610 33 34.18 32.98 34.04 3.15% 0.8% 0% 9226 0.3116 100.14 33.77 0% 0 0% 0 0% 0 0% 0%
20210609 32.71 33 32.6 33 0.64% 0.73% 0% 3468 0.1136 40.36 32.76 0% 0 0% 0 0% 0 0% 0%
20210608 33 33.03 32.71 32.79 -0.58% -0.06% 0% 2612 0.0857 30.23 32.81 0% 0 0% 0 0% 0 0% 0%
20210607 32.72 33.19 32.7 32.98 0.86% 0.21% 0% 2832 0.0932 33.66 32.91 0% 0 0% 0 0% 0 0% 0%
20210604 33.2 33.28 32.67 32.7 -1.21% -0.37% 0% 3583 0.1176 42.65 32.82 0% 0 0% 0 0% 0 0% 0%
20210603 33.9 34.28 33.41 33.45 -1.21% -1.06% 0% 4756 0.1608 59.74 33.81 0% 0 0% 0 0% 0 0% 0%
20210602 33.96 34.2 33.65 33.86 0% -0.18% 0% 6265 0.2125 85.27 33.92 0% 0 0% 0 0% 0 0% 0%
20210601 33.4 33.98 33.16 33.86 1.38% 0.42% 0% 5220 0.176 82.33 33.72 0% 0 0% 0 0% 0 0% 0%
20210531 33 33.55 32.91 33.4 1.64% 0.57% 0% 3363 0.1117 58.17 33.21 0% 0 0% 0 0% 0 0% 0%
20210528 32.85 33.22 32.81 32.86 -0.42% -0.54% 0% 3069 0.1014 55.68 33.04 0% 0 0% 0 0% 0 0% 0%
20210527 32.84 33.27 32.72 33 0.18% 0.09% 0% 3315 0.1093 64.66 32.97 0% 0 0% 0 0% 0 0% 0%
20210526 32.31 33.26 32.31 32.94 1.7% 0.34% 0% 4919 0.1615 95.71 32.83 0% 0 0% 0 0% 0 0% 0%
20210525 32.16 32.52 32.16 32.39 0.15% 0.09% 0% 2574 0.0833 50.92 32.36 0% 0 0% 0 0% 0 0% 0%
20210524 33.28 33.29 32.2 32.34 0.19% -0.46% 0% 3084 0.1002 57.84 32.49 0% 0 0% 0 0% 0 0% 0%
20210521 31.94 32.37 31.92 32.28 0.69% 0.22% 0% 3018 0.0972 54.76 32.21 0% 0 0% 0 0% 0 0% 0%
20210520 31.83 32.22 31.74 32.06 0.22% 0.34% 0% 2679 0.0856 48.07 31.95 0% 0 0% 0 0% 0 0% 0%
20210519 31.85 32.08 31.85 31.99 -0.03% 0.03% 0% 2095 0.067 37.07 31.98 0% 0 0% 0 0% 0 0% 0%
20210518 31.82 32.04 31.75 32 0.28% 0.25% 0% 2453 0.0783 41.48 31.92 0% 0 0% 0 0% 0 0% 0%
20210517 32.03 32.04 31.8 31.91 -0.75% 0.06% 0% 2719 0.0867 44.43 31.89 0% 0 0% 0 0% 0 0% 0%
20210514 31.79 32.17 31.77 32.15 1.01% 0.19% 0% 2493 0.08 40.35 32.09 0% 0 0% 0 0% 0 0% 0%
20210513 31.91 32.1 31.78 31.83 -0.69% -0.16% 0% 2117 0.0675 31.26 31.88 0% 0 0% 0 0% 0 0% 0%
20210512 32.25 32.28 31.89 32.05 -0.74% 0.16% 0% 2991 0.0957 40.2 32 0% 0 0% 0 0% 0 0% 0%
20210511 32.05 32.45 31.92 32.29 0.91% 0.06% 0% 3244 0.1047 39.84 32.27 0% 0 0% 0 0% 0 0% 0%
20210510 31.88 32.23 31.8 32 0.25% 0.06% 0% 2592 0.0829 30.23 31.98 0% 0 0% 0 0% 0 0% 0%
20210507 31.85 32.18 31.83 31.92 0% -0.31% 0% 2030 0.065 23.23 32.02 0% 0 0% 0 0% 0 0% 0%
20210506 31.7 32.2 31.7 31.92 0.5% -0.16% 0% 1814 0.058 19.89 31.97 0% 0 0% 0 0% 0 0% 0%
20210430 32.33 32.33 31.76 31.76 -1.49% -0.59% 0% 3771 0.1205 40.35 31.95 0% 0 0% 0 0% 0 0% 0%
20210429 33.02 33.32 32.23 32.24 -2.3% -1.41% 0% 4896 0.1601 54.18 32.7 0% 0 0% 0 0% 0 0% 0%
20210428 32.95 33.12 32.57 33 -0.15% 0.3% 0% 2644 0.087 29.84 32.9 0% 0 0% 0 0% 0 0% 0%
20210427 34.2 34.4 32.94 33.05 -4.04% -1.23% 0% 6843 0.229 76.8 33.46 0% 0 0% 0 0% 0 0% 0%
20210426 34.41 35.94 34.41 34.44 0.73% -1.52% 0% 7423 0.2596 90.16 34.97 0% 0 0% 0 0% 0 0% 0%
20210423 35.39 35.49 34.07 34.19 -3.23% -1.04% 0% 6885 0.2379 85.58 34.55 0% 0 0% 0 0% 0 0% 0%
20210422 34.59 35.53 34.21 35.33 2.55% 0.97% 0% 6636 0.2322 87.67 34.99 0% 0 0% 0 0% 0 0% 0%
20210421 34.61 34.8 34.2 34.45 -0.52% -0.06% 0% 2942 0.1014 38.17 34.47 0% 0 0% 0 0% 0 0% 0%
20210416 33.82 34.95 33.55 34.9 3.19% 0.87% 0% 5771 0.1997 75.41 34.6 0% 0 0% 0 0% 0 0% 0%
20210415 34.35 34.4 33.72 33.82 -1.54% -0.38% 0% 3119 0.1059 39.56 33.95 0% 0 0% 0 0% 0 0% 0%
20210414 33.59 34.59 33.24 34.35 2.29% 0.76% 0% 3529 0.1203 44.77 34.09 0% 0 0% 0 0% 0 0% 0%
20210413 34.23 34.23 33.52 33.58 -2.13% -0.59% 0% 3736 0.1262 45.74 33.78 0% 0 0% 0 0% 0 0% 0%
20210412 34.28 35 34.04 34.31 -0.29% -0.67% 0% 4745 0.1639 56.72 34.54 0% 0 0% 0 0% 0 0% 0%
20210409 34.18 34.52 33.98 34.41 0.67% 0.32% 0% 3985 0.1367 42.84 34.3 0% 0 0% 0 0% 0 0% 0%
20210408 34.75 35.2 34.11 34.18 -1.64% -1.33% 0% 6030 0.2089 60.93 34.64 0% 0 0% 0 0% 0 0% 0%
20210407 34.44 34.85 34.14 34.75 1.19% 0.49% 0% 5159 0.1784 45.44 34.58 0% 0 0% 0 0% 0 0% 0%
20210406 34 34.58 33.8 34.34 1.48% 0.26% 0% 4741 0.1624 40.56 34.25 0% 0 0% 0 0% 0 0% 0%
20210402 33.2 33.88 33.05 33.84 2.05% 0.71% 0% 3640 0.1223 28.91 33.6 0% 0 0% 0 0% 0 0% 0%
20210401 33.76 33.97 33 33.16 -2.04% -0.63% 0% 3045 0.1016 22.99 33.37 0% 0 0% 0 0% 0 0% 0%
20210330 33.46 33.49 32.97 33.04 -0.42% -0.6% 0% 2446 0.0813 18.15 33.24 0% 0 0% 0 0% 0 0% 0%
20210329 33.14 33.65 33.01 33.18 -0.75% -0.27% 0% 2759 0.0918 19.38 33.27 0% 0 0% 0 0% 0 0% 0%
20210326 33.38 33.74 33.23 33.43 0.18% -0.15% 0% 2485 0.0832 16.79 33.48 0% 0 0% 0 0% 0 0% 0%
20201215 39.93 40.6 39.6 40.46 1.63% 0.97% 0% 2880 0.1154 22.62 40.07 0% 0 0% 0 0% 0 0% 0%
20201214 39.75 40.05 39.43 39.81 0.15% 0.08% 0% 2026 0.0806 16.24 39.78 0% 0 0% 0 0% 0 0% 0%
20201211 41.44 41.58 39.29 39.75 -4.08% -0.7% 0% 7636 0.3057 61.48 40.03 0% 0 0% 0 0% 0 0% 0%
20201210 41.4 41.8 41.02 41.44 0% 0.07% 0% 3407 0.1411 30 41.41 0% 0 0% 0 0% 0 0% 0%
20201209 42.71 42.85 41.42 41.44 -2.97% -1.31% 0% 6737 0.2829 56.85 41.99 0% 0 0% 0 0% 0 0% 0%
20201208 43.12 43.44 42.66 42.71 -1.27% -0.72% 0% 3803 0.1636 32.32 43.02 0% 0 0% 0 0% 0 0% 0%
20201207 43.35 43.8 43.12 43.26 -0.18% -0.21% 0% 3322 0.144 27.8 43.35 0% 0 0% 0 0% 0 0% 0%
20201204 43.8 43.97 43.32 43.34 -1.19% -0.53% 0% 4586 0.1998 36.85 43.57 0% 0 0% 0 0% 0 0% 0%
20201203 44.5 44.56 43.72 43.86 -1.39% -0.27% 0% 4450 0.1957 35.2 43.98 0% 0 0% 0 0% 0 0% 0%
20201202 43.6 44.58 43.42 44.48 2.11% 0.86% 0% 5708 0.2517 44.49 44.1 0% 0 0% 0 0% 0 0% 0%
20201201 43.15 43.8 43 43.56 0.95% -0.16% 0% 3651 0.1593 27.37 43.63 0% 0 0% 0 0% 0 0% 0%
20201130 43.2 43.4 42.9 43.15 0.44% -0.16% 0% 2735 0.1182 19.62 43.22 0% 0 0% 0 0% 0 0% 0%
20201127 43.55 44.05 42.68 42.96 -1.45% -0.26% 0% 5004 0.2155 35.09 43.07 0% 0 0% 0 0% 0 0% 0%
20201126 43.52 44.35 43.52 43.59 -0.59% -0.48% 0% 4075 0.1785 27.86 43.8 0% 0 0% 0 0% 0 0% 0%
20201125 44.98 45.08 43.77 43.85 -2.34% -1.04% 0% 8176 0.3623 53.53 44.31 0% 0 0% 0 0% 0 0% 0%
20201124 44.84 45.31 44.8 44.9 -0.31% -0.2% 0% 4374 0.1968 25.74 44.99 0% 0 0% 0 0% 0 0% 0%
20201123 45.46 45.48 44.72 45.04 -0.92% 0.02% 0% 5512 0.2482 29.37 45.03 0% 0 0% 0 0% 0 0% 0%
20201120 45.75 45.75 45.33 45.46 0.04% -0.07% 0% 4128 0.1878 20.86 45.49 0% 0 0% 0 0% 0 0% 0%
20201119 44.79 45.6 44.44 45.44 1.5% 0.6% 0% 7388 0.3337 35.34 45.17 0% 0 0% 0 0% 0 0% 0%
20201118 45 45.77 44.68 44.77 -1.5% -0.58% 0% 9307 0.4191 42.28 45.03 0% 0 0% 0 0% 0 0% 0%
20201117 46.16 46.18 45.06 45.45 -1.54% -0.09% 0% 5979 0.272 26.11 45.49 0% 0 0% 0 0% 0 0% 0%
20201116 46.08 46.67 45.81 46.16 -0.45% 0.07% 0% 6137 0.2831 26.3 46.13 0% 0 0% 0 0% 0 0% 0%
20201113 46.59 46.88 45.18 46.37 -0.49% 0.3% 0% 8002 0.3699 33.46 46.23 0% 0 0% 0 0% 0 0% 0%
20201112 46.98 47.79 46.55 46.6 -1.48% -1.25% 0% 10203 0.4815 41.73 47.19 0% 0 0% 0 0% 0 0% 0%
20201111 47.83 48.8 46.92 47.3 -1.66% -1.17% 0% 14972 0.7166 60.77 47.86 0% 0 0% 0 0% 0 0% 0%
20201110 48.12 48.54 47.42 48.1 -0.33% 0.35% 0% 10840 0.5196 44.54 47.93 0% 0 0% 0 0% 0 0% 0%
20201109 47.2 48.56 47.15 48.26 2.07% 0.31% 0% 16056 0.7724 64.71 48.11 0% 0 0% 0 0% 0 0% 0%
20201106 48.26 48.38 46.85 47.28 -0.3% -0.65% 0% 15288 0.7276 56.73 47.59 0% 0 0% 0 0% 0 0% 0%
20201105 47.5 48.17 47.1 47.42 0.64% -0.25% 0% 15557 0.7396 50.3 47.54 0% 0 0% 0 0% 0 0% 0%
20201104 46.02 47.46 45.56 47.12 2.17% 1.09% 0% 16019 0.7467 49.32 46.61 0% 0 0% 0 0% 0 0% 0%
20201103 44.58 46.34 44.53 46.12 2.83% 0.76% 0% 10417 0.4768 32.26 45.77 0% 0 0% 0 0% 0 0% 0%
20201102 44.2 45.27 44.1 44.85 0.67% 0.49% 0% 10984 0.4902 33.88 44.63 0% 0 0% 0 0% 0 0% 0%
20201030 46.4 47.38 44.4 44.55 -4.52% -3.57% 0% 17927 0.8282 58.11 46.2 0% 0 0% 0 0% 0 0% 0%
20201029 47.52 47.67 46.55 46.66 -3.89% -0.83% 0% 17781 0.8366 61.3 47.05 0% 0 0% 0 0% 0 0% 0%
20201028 48.1 49.19 46.81 48.55 -0.49% 0.91% 0% 20316 0.9774 73.34 48.11 0% 0 0% 0 0% 0 0% 0%
20201027 49.62 51.21 47.91 48.79 -3.67% -0.83% 0% 24410 1.201 92.71 49.2 0% 0 0% 0 0% 0 0% 0%
20201026 50 51.89 49.52 50.65 -0.65% -0.14% 0% 33312 1.6895 137.56 50.72 0% 0 0% 0 0% 0 0% 0%
20201023 48.61 53 48.29 50.98 5.57% 0.75% 0% 48345 2.4463 217.61 50.6 0% 0 0% 0 0% 0 0% 0%
20201022 47.44 48.92 46.61 48.29 1.6% 0.37% 0% 21167 1.0183 111.24 48.11 0% 0 0% 0 0% 0 0% 0%
20200909 47.15 47.86 46.2 46.6 -3.04% -0.77% 0% 13565 0.637 73.29 46.96 0% 0 0% 0 0% 0 0% 0%
20200908 48.45 48.8 47.22 48.06 -0.29% 0.44% 0% 10344 0.495 52.84 47.85 0% 0 0% 0 0% 0 0% 0%
20200907 48.31 49.32 48.1 48.2 -0.64% -1.25% 0% 10277 0.5016 47.46 48.81 0% 0 0% 0 0% 0 0% 0%
20200904 47.4 48.57 47.08 48.51 -0.39% 1.32% 0% 11192 0.5359 48.01 47.88 0% 0 0% 0 0% 0 0% 0%
20200903 49.61 50.18 48.58 48.7 -1.72% -1.52% 0% 14029 0.6938 58.72 49.45 0% 0 0% 0 0% 0 0% 0%
20200902 50 50.25 48.88 49.55 -0.94% 0.08% 0% 15968 0.7906 67.39 49.51 0% 0 0% 0 0% 0 0% 0%
20200901 49.25 50.5 49.14 50.02 1.21% 0.36% 0% 14317 0.7135 60.82 49.84 0% 0 0% 0 0% 0 0% 0%
20200831 48.9 50.48 48.82 49.42 0.92% -0.48% 0% 15446 0.7671 64.99 49.66 0% 0 0% 0 0% 0 0% 0%
20200828 48.8 49.09 47.9 48.97 -0.24% 0.78% 0% 12654 0.6148 51.29 48.59 0% 0 0% 0 0% 0 0% 0%
20200827 49.21 49.6 48.01 49.09 0.31% 0.47% 0% 16463 0.8043 67.65 48.86 0% 0 0% 0 0% 0 0% 0%
20200826 51.01 51.28 48.8 48.94 -3.68% -2.08% 0% 22344 1.1168 94.91 49.98 0% 0 0% 0 0% 0 0% 0%
20200825 48.55 51.73 48.5 50.81 3.74% 0.59% 0% 28860 1.4576 124.18 50.51 0% 0 0% 0 0% 0 0% 0%
20200824 48.21 50 47 48.98 -0.51% 0.8% 0% 19408 0.943 83.21 48.59 0% 0 0% 0 0% 0 0% 0%
20200821 47.97 49.38 47.97 49.23 4.1% 1.05% 0% 18931 0.9224 78.61 48.72 0% 0 0% 0 0% 0 0% 0%
20200820 48.34 48.34 47.01 47.29 -2.29% -0.3% 0% 13250 0.6285 40.94 47.43 0% 0 0% 0 0% 0 0% 0%
20200819 49.86 49.86 48.11 48.4 -3.37% -1.18% 0% 17185 0.8418 55.96 48.98 0% 0 0% 0 0% 0 0% 0%
20200818 51 51 49.79 50.09 -1.75% 0% 0% 16064 0.8046 47.98 50.09 0% 0 0% 0 0% 0 0% 0%
20200817 49.55 51.1 49.55 50.98 3.24% 1.23% 0% 17555 0.8841 44.04 50.36 0% 0 0% 0 0% 0 0% 0%
20200814 49.55 49.92 48.61 49.38 -0.56% 0.28% 0% 11799 0.581 26.45 49.24 0% 0 0% 0 0% 0 0% 0%
20200813 49.42 50.16 49.31 49.66 0.93% -0.26% 0% 14645 0.7292 29.9 49.79 0% 0 0% 0 0% 0 0% 0%
20200812 50.5 50.94 48.41 49.2 -3.45% 0.18% 0% 24941 1.2248 44.74 49.11 0% 0 0% 0 0% 0 0% 0%
20200811 52.52 53.46 50.8 50.96 -3.23% -2.28% 0% 23608 1.2312 41.83 52.15 0% 0 0% 0 0% 0 0% 0%
20200810 52.86 53.6 51.75 52.66 -1.77% 0.06% 0% 24503 1.2896 39.13 52.63 0% 0 0% 0 0% 0 0% 0%
20200807 57.99 57.99 52.82 53.61 -6% -1.74% 0% 38072 2.0773 62.91 54.56 0% 0 0% 0 0% 0 0% 0%
20200806 55.9 59.2 55.79 57.03 1.15% -0.89% 0% 44581 2.5652 81.72 57.54 0% 0 0% 0 0% 0 0% 0%
20200805 57 57.3 55.68 56.38 -3.03% -0.09% 0% 40504 2.2858 79.27 56.43 0% 0 0% 0 0% 0 0% 0%
20200804 55.43 59.59 54.71 58.14 5.5% 1.63% 0% 64013 3.6624 135.92 57.21 0% 0 0% 0 0% 0 0% 0%
20200803 53.7 55.25 53.4 55.11 2.57% 1.53% 0% 44897 2.4368 107.66 54.28 0% 0 0% 0 0% 0 0% 0%
20200731 54.3 55.22 53.28 53.73 -3% -0.74% 0% 44349 2.4004 122.69 54.13 0% 0 0% 0 0% 0 0% 0%
20200730 54.79 57 53.31 55.39 1.35% 0.65% 0% 60951 3.3541 184.39 55.03 0% 0 0% 0 0% 0 0% 0%
20200729 53 55.26 52 54.65 0.59% 1.41% 0% 57101 3.0771 197.35 53.89 0% 0 0% 0 0% 0 0% 0%
20200728 53.89 56.27 53.89 54.33 -9.27% -0.28% 0% 84570 4.6073 359.65 54.48 0% 0 0% 0 0% 0 0% 0%
20200727 65 65 59.88 59.88 -10% -2.04% 0% 19234 1.1757 177.11 61.13 0% 0 0% 0 0% 0 0% 0%
20200724 66.53 66.53 66.53 66.53 10% -0.03% 0% 2287 0.1522 30.41 66.55 0% 0 0% 0 0% 0 0% 0%
20200723 60.48 60.48 60.48 60.48 10% -0.08% 0% 636 0.0385 8.44 60.53 0% 0 0% 0 0% 0 0% 0%
20200722 54.98 54.98 54.98 54.98 10% -0.38% 0% 154 0.0085 1.88 55.19 0% 0 0% 0 0% 0 0% 0%
20200721 49.98 49.98 49.98 49.98 9.99% -0.04% 0% 148 0.0074 17.22 50 0% 0 0% 0 0% 0 0% 0%
20200720 45.44 45.44 45.44 45.44 10% 0.44% 0% 126 0.0057 18.56 45.24 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