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. 申昊科技300853
    4. 返回上一页 刷新
股票代码（例：sz300853）       555条   (进入申昊科技股票专站) 申昊科技股票成本分析
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 24.26 24.92 24.26 24.66 1.19% 0.12% 0% 22899 0.564 103.79 24.63 0% 0 0% 0 0% 0 0% 0%
20230927 24.24 24.57 23.85 24.37 0.62% 0.12% 0% 26366 0.6417 121.98 24.34 0% 0 0% 0 0% 0 0% 0%
20230926 23.83 24.47 23.83 24.22 1.76% 0.33% 0% 26343 0.6358 125.1 24.14 0% 0 0% 0 0% 0 0% 0%
20230925 23.68 24.14 23.55 23.8 0.8% 0% 0% 24679 0.5874 118.94 23.8 0% 0 0% 0 0% 0 0% 0%
20230922 22.52 23.65 22.48 23.61 4.33% 1.59% 0% 25175 0.585 119.23 23.24 0% 0 0% 0 0% 0 0% 0%
20230921 22.72 23.09 22.52 22.63 -0.04% -0.61% 0% 19951 0.4542 98 22.77 0% 0 0% 0 0% 0 0% 0%
20230920 22.73 23.03 22.56 22.64 -0.79% -0.61% 0% 13914 0.3169 67.76 22.78 0% 0 0% 0 0% 0 0% 0%
20230919 23.16 23.22 22.6 22.82 -1.81% -0.04% 0% 16208 0.37 76.46 22.83 0% 0 0% 0 0% 0 0% 0%
20230918 22.85 23.75 22.78 23.24 1.48% -0.6% 0% 22974 0.5372 108.82 23.38 0% 0 0% 0 0% 0 0% 0%
20230915 23.13 23.38 22.83 22.9 -0.43% -0.48% 0% 12872 0.2962 60.02 23.01 0% 0 0% 0 0% 0 0% 0%
20230914 23.59 23.74 22.88 23 -2.38% -0.78% 0% 18010 0.4174 80.76 23.18 0% 0 0% 0 0% 0 0% 0%
20230913 23.91 24.03 23.29 23.56 -2% -0.08% 0% 19563 0.4613 86.75 23.58 0% 0 0% 0 0% 0 0% 0%
20230912 24.43 24.5 23.96 24.04 -1.6% -0.25% 0% 21208 0.5111 87.7 24.1 0% 0 0% 0 0% 0 0% 0%
20230911 23.98 24.67 23.72 24.43 1.88% 0.53% 0% 22877 0.556 76.15 24.3 0% 0 0% 0 0% 0 0% 0%
20230908 23.76 24.28 23.75 23.98 0.42% -0.17% 0% 13987 0.336 36.54 24.02 0% 0 0% 0 0% 0 0% 0%
20230907 24.44 24.76 23.87 23.88 -2.61% -1.12% 0% 19886 0.4802 51.13 24.15 0% 0 0% 0 0% 0 0% 0%
20230906 24.13 24.55 24.13 24.52 1.16% 0.62% 0% 18333 0.4467 47.76 24.37 0% 0 0% 0 0% 0 0% 0%
20230905 24.38 24.71 24 24.24 -0.78% -0.62% 0% 18875 0.4604 49.48 24.39 0% 0 0% 0 0% 0 0% 0%
20230904 24.42 24.75 24.16 24.43 -0.24% 0.12% 0% 21761 0.531 56.19 24.4 0% 0 0% 0 0% 0 0% 0%
20230901 24.9 25.11 24.3 24.49 -1.69% -0.12% 0% 21880 0.5364 55.93 24.52 0% 0 0% 0 0% 0 0% 0%
20230831 25.51 25.74 24.88 24.91 -2.7% -0.95% 0% 20749 0.5219 53.11 25.15 0% 0 0% 0 0% 0 0% 0%
20230830 25.23 25.97 25.11 25.6 0.87% -0.08% 0% 35218 0.9023 89.12 25.62 0% 0 0% 0 0% 0 0% 0%
20230829 23.76 25.46 23.6 25.38 5.71% 2.13% 0% 78090 1.9407 191.44 24.85 0% 0 0% 0 0% 0 0% 0%
20230828 26.94 27.78 23.82 24.01 -8.57% -3.77% 0% 97376 2.4298 282.33 24.95 0% 0 0% 0 0% 0 0% 0%
20230825 26.71 26.71 26.01 26.26 -2.23% -0.27% 0% 19539 0.5144 83.94 26.33 0% 0 0% 0 0% 0 0% 0%
20230824 26.61 27.18 26.58 26.86 0.45% -0.11% 0% 16284 0.4379 72.72 26.89 0% 0 0% 0 0% 0 0% 0%
20230823 27.51 27.51 26.7 26.74 -2.55% -0.96% 0% 15743 0.425 70.86 27 0% 0 0% 0 0% 0 0% 0%
20230822 27.2 27.73 26.62 27.44 0.85% 0.92% 0% 22189 0.6033 101.18 27.19 0% 0 0% 0 0% 0 0% 0%
20230821 27.6 28.51 27.17 27.21 -2.51% -1.63% 0% 24990 0.6912 116.4 27.66 0% 0 0% 0 0% 0 0% 0%
20230818 28 28.89 27.8 27.91 -0.25% -1.62% 0% 26917 0.7636 129.97 28.37 0% 0 0% 0 0% 0 0% 0%
20230817 27.01 28.28 26.89 27.98 3.67% 0.9% 0% 30419 0.8436 141.77 27.73 0% 0 0% 0 0% 0 0% 0%
20230816 27.2 27.6 26.99 26.99 -1.75% -1.03% 0% 17678 0.4821 87.35 27.27 0% 0 0% 0 0% 0 0% 0%
20230815 28.08 28.58 27.25 27.47 -1.96% -0.47% 0% 16906 0.4666 81.16 27.6 0% 0 0% 0 0% 0 0% 0%
20230814 27.9 28.08 27.41 28.02 0.5% 1.01% 0% 14638 0.4061 68.88 27.74 0% 0 0% 0 0% 0 0% 0%
20230811 28.75 28.75 27.88 27.88 -2.24% -1.24% 0% 14781 0.4173 69.29 28.23 0% 0 0% 0 0% 0 0% 0%
20230810 28.78 28.97 28.22 28.52 -0.87% -0.14% 0% 13088 0.3738 51.82 28.56 0% 0 0% 0 0% 0 0% 0%
20230809 28.9 29.28 28.65 28.77 -1.47% -0.38% 0% 12684 0.3663 51.93 28.88 0% 0 0% 0 0% 0 0% 0%
20230808 29.03 29.52 29 29.2 -0.24% 0.07% 0% 16392 0.4784 76.92 29.18 0% 0 0% 0 0% 0 0% 0%
20230807 29.3 29.53 29.02 29.27 -0.88% 0.27% 0% 18012 0.5257 85.01 29.19 0% 0 0% 0 0% 0 0% 0%
20230804 29.05 29.8 28.86 29.53 2% 0.54% 0% 24056 0.7066 116.2 29.37 0% 0 0% 0 0% 0 0% 0%
20230803 28.73 29.2 28.4 28.95 0% 0.17% 0% 14680 0.4242 70.06 28.9 0% 0 0% 0 0% 0 0% 0%
20230802 28.9 29.74 28.71 28.95 0.07% -0.69% 0% 24560 0.7159 113.24 29.15 0% 0 0% 0 0% 0 0% 0%
20230801 28.74 29.03 28.45 28.93 0.66% 0.63% 0% 21527 0.6189 98.93 28.75 0% 0 0% 0 0% 0 0% 0%
20230731 29 29.29 28.6 28.74 -0.93% -0.55% 0% 18391 0.5315 81.55 28.9 0% 0 0% 0 0% 0 0% 0%
20230728 29.18 29.27 28.69 29.01 -0.38% 0.03% 0% 17417 0.5051 74.3 29 0% 0 0% 0 0% 0 0% 0%
20230727 29.51 29.74 29.09 29.12 -0.61% -0.72% 0% 12187 0.3575 46.95 29.33 0% 0 0% 0 0% 0 0% 0%
20230726 29.89 30.09 29.2 29.3 -1.64% -0.85% 0% 16617 0.4911 59.69 29.55 0% 0 0% 0 0% 0 0% 0%
20230725 30.1 30.11 29.53 29.79 0.51% -0.13% 0% 18194 0.5427 62.58 29.83 0% 0 0% 0 0% 0 0% 0%
20230724 29.63 30.12 29.41 29.64 0.37% -0.4% 0% 17061 0.5077 57.22 29.76 0% 0 0% 0 0% 0 0% 0%
20230721 30.43 30.7 29.39 29.53 -3.28% -0.97% 0% 26427 0.788 84.75 29.82 0% 0 0% 0 0% 0 0% 0%
20230720 30.9 31.15 30.4 30.53 -0.97% -0.97% 0% 19167 0.591 63.41 30.83 0% 0 0% 0 0% 0 0% 0%
20230719 31.06 31.06 30.61 30.83 0.06% 0.03% 0% 17673 0.5447 57.5 30.82 0% 0 0% 0 0% 0 0% 0%
20230718 31.15 31.48 30.65 30.81 -1.5% -0.52% 0% 22544 0.6983 69.97 30.97 0% 0 0% 0 0% 0 0% 0%
20230717 31.53 31.74 31.1 31.28 -1.64% -0.26% 0% 22811 0.7153 67.96 31.36 0% 0 0% 0 0% 0 0% 0%
20230714 31.93 32.42 31.11 31.8 -1.94% 0.16% 0% 37897 1.2033 107.32 31.75 0% 0 0% 0 0% 0 0% 0%
20230713 32.49 32.73 31.76 32.43 -0.25% 0.78% 0% 29210 0.9401 80.35 32.18 0% 0 0% 0 0% 0 0% 0%
20230712 32.88 33.39 32.46 32.51 -0.7% -1.16% 0% 27368 0.9001 70.37 32.89 0% 0 0% 0 0% 0 0% 0%
20230711 32.5 32.9 32.14 32.74 0.74% 0.46% 0% 23444 0.7641 55.45 32.59 0% 0 0% 0 0% 0 0% 0%
20230710 33.2 33.57 32.44 32.5 -2.11% -0.73% 0% 29041 0.9509 64.11 32.74 0% 0 0% 0 0% 0 0% 0%
20230707 33.71 34.02 33.09 33.2 -1.66% -0.81% 0% 25159 0.842 49.24 33.47 0% 0 0% 0 0% 0 0% 0%
20230706 33.76 34.32 33.51 33.76 -0.59% -0.5% 0% 24657 0.8366 45.12 33.93 0% 0 0% 0 0% 0 0% 0%
20230705 34.3 34.88 33.7 33.96 -0.9% -0.76% 0% 34283 1.1733 55.25 34.22 0% 0 0% 0 0% 0 0% 0%
20230704 34.52 35.48 34.03 34.27 -0.2% -0.95% 0% 40892 1.415 63.09 34.6 0% 0 0% 0 0% 0 0% 0%
20230703 35.11 35.6 34.21 34.34 -2.17% -1.18% 0% 42759 1.4857 66.63 34.75 0% 0 0% 0 0% 0 0% 0%
20230630 34.9 35.99 34.77 35.1 -0.82% -0.59% 0% 51274 1.8106 80.47 35.31 0% 0 0% 0 0% 0 0% 0%
20230629 34.67 36.37 34.48 35.39 2.28% -0.48% 0% 63159 2.2462 105.26 35.56 0% 0 0% 0 0% 0 0% 0%
20230628 34.9 35.16 33.38 34.6 -0.94% 0.96% 0% 52280 1.7914 91.33 34.27 0% 0 0% 0 0% 0 0% 0%
20230627 35.78 36.26 34.05 34.93 -0.99% 0.14% 0% 54815 1.912 103.63 34.88 0% 0 0% 0 0% 0 0% 0%
20230626 34.91 37.19 34.72 35.28 1.47% -2.14% 0% 88909 3.2051 187.77 36.05 0% 0 0% 0 0% 0 0% 0%
20230621 36.47 36.59 34.7 34.77 -4.5% -1.67% 0% 61429 2.1723 149.39 35.36 0% 0 0% 0 0% 0 0% 0%
20230620 34.61 36.68 34.07 36.41 5.23% 1.73% 0% 101143 3.6202 278.33 35.79 0% 0 0% 0 0% 0 0% 0%
20230619 34.12 35.18 33.75 34.6 2.52% -0.06% 0% 64021 2.2163 214.38 34.62 0% 0 0% 0 0% 0 0% 0%
20230616 33.51 33.95 32.71 33.75 0.75% 0.72% 0% 38592 1.2932 145.43 33.51 0% 0 0% 0 0% 0 0% 0%
20230615 31.54 34.09 31.5 33.5 5.61% 1.21% 0% 51293 1.6979 194.42 33.1 0% 0 0% 0 0% 0 0% 0%
20230614 32 32.69 31.7 31.72 -0.81% -0.75% 0% 20378 0.6513 75.4 31.96 0% 0 0% 0 0% 0 0% 0%
20230613 31.68 32.03 31.51 31.98 0.88% 0.57% 0% 16364 0.5204 54.5 31.8 0% 0 0% 0 0% 0 0% 0%
20230612 31.93 32.22 31.4 31.7 0.19% -0.28% 0% 19372 0.6158 60.86 31.79 0% 0 0% 0 0% 0 0% 0%
20230609 31.94 31.94 31.06 31.64 0.35% 0.48% 0% 16236 0.5113 46.49 31.49 0% 0 0% 0 0% 0 0% 0%
20230608 32.2 32.25 31.33 31.53 -1.47% -0.79% 0% 21608 0.6867 57.4 31.78 0% 0 0% 0 0% 0 0% 0%
20230607 32.13 32.58 31.9 32 -0.22% -0.59% 0% 19976 0.6431 51.4 32.19 0% 0 0% 0 0% 0 0% 0%
20230606 33.22 33.5 32.07 32.07 -4.27% -1.57% 0% 29520 0.9618 71.66 32.58 0% 0 0% 0 0% 0 0% 0%
20230605 32.91 33.71 32.66 33.5 1.79% 0.45% 0% 24158 0.8056 57.06 33.35 0% 0 0% 0 0% 0 0% 0%
20230602 33.91 34 32.79 32.91 -1.29% -1.2% 0% 33128 1.1034 70.36 33.31 0% 0 0% 0 0% 0 0% 0%
20230601 34.34 34.88 33.01 33.34 -1.94% -1.24% 0% 46773 1.5789 95.92 33.76 0% 0 0% 0 0% 0 0% 0%
20230531 32.81 34.29 32.52 34 2.78% 0.65% 0% 45514 1.5374 86 33.78 0% 0 0% 0 0% 0 0% 0%
20230530 32.7 33.64 32.5 33.08 0.79% -0.36% 0% 31254 1.0375 58.06 33.2 0% 0 0% 0 0% 0 0% 0%
20230529 34 34 32.38 33.02 -3.05% 0.18% 0% 42733 1.4083 77.68 32.96 0% 0 0% 0 0% 0 0% 0%
20230526 33.17 34.28 32.55 34.06 2.65% 1.31% 0% 41874 1.4077 81.15 33.62 0% 0 0% 0 0% 0 0% 0%
20230525 33.17 33.67 32.5 33.18 -1.72% 0.42% 0% 35093 1.1594 68.38 33.04 0% 0 0% 0 0% 0 0% 0%
20230524 32.28 34.21 32.1 33.76 3.27% 0.72% 0% 45107 1.5121 86.46 33.52 0% 0 0% 0 0% 0 0% 0%
20230523 33.98 34.24 32.67 32.69 -3.71% -1.6% 0% 49389 1.6408 93.02 33.22 0% 0 0% 0 0% 0 0% 0%
20230522 33.66 35.2 33.4 33.95 0.89% -1.19% 0% 66892 2.2981 124.14 34.36 0% 0 0% 0 0% 0 0% 0%
20230519 34.02 35 33.51 33.65 -2.46% -1.35% 0% 69486 2.3703 117.52 34.11 0% 0 0% 0 0% 0 0% 0%
20230518 32.55 34.98 32.51 34.5 6.22% 2.28% 0% 88803 2.9951 147.09 33.73 0% 0 0% 0 0% 0 0% 0%
20230517 31.98 32.78 31.86 32.48 0.71% 0.4% 0% 33635 1.088 52.31 32.35 0% 0 0% 0 0% 0 0% 0%
20230516 31.42 32.6 31.12 32.25 2.61% 0.25% 0% 42391 1.3639 67.33 32.17 0% 0 0% 0 0% 0 0% 0%
20230515 30.87 31.48 30.5 31.43 2.31% 1.06% 0% 23573 0.7332 37.58 31.1 0% 0 0% 0 0% 0 0% 0%
20230510 31.88 32.4 31.28 31.83 -2.06% 0.19% 0% 34664 1.1012 57.51 31.77 0% 0 0% 0 0% 0 0% 0%
20230509 31.8 33.23 31 32.5 0.62% 1.15% 0% 54865 1.7626 94.63 32.13 0% 0 0% 0 0% 0 0% 0%
20230508 32.96 33.38 31.8 32.3 -3.41% -0.4% 0% 52669 1.7081 98.43 32.43 0% 0 0% 0 0% 0 0% 0%
20230505 34.75 34.75 33.09 33.44 -4.46% -0.45% 0% 74602 2.5058 153.29 33.59 0% 0 0% 0 0% 0 0% 0%
20230504 32.13 35.28 32.08 35 8.83% 4.51% 0% 116813 3.9119 269.77 33.49 0% 0 0% 0 0% 0 0% 0%
20230428 30.54 32.59 29.66 32.16 3.74% 3.28% 0% 81603 2.5414 221.94 31.14 0% 0 0% 0 0% 0 0% 0%
20230427 31.57 34.42 30.72 31 6.2% -4.5% 0% 104256 3.3844 366.21 32.46 0% 0 0% 0 0% 0 0% 0%
20230426 27.15 29.3 27.15 29.19 5.84% 2.57% 0% 15650 0.4454 73.16 28.46 0% 0 0% 0 0% 0 0% 0%
20230425 28.79 28.85 27 27.58 -4.2% -0.68% 0% 16279 0.4521 77.74 27.77 0% 0 0% 0 0% 0 0% 0%
20230424 28.64 29.66 28.56 28.79 0.56% -0.9% 0% 14487 0.4209 76.31 29.05 0% 0 0% 0 0% 0 0% 0%
20230421 29.7 29.78 28.6 28.63 -3.41% -1.92% 0% 12986 0.3791 68.41 29.19 0% 0 0% 0 0% 0 0% 0%
20230420 29.28 29.88 28.93 29.64 0.99% 0.51% 0% 13673 0.4032 73.02 29.49 0% 0 0% 0 0% 0 0% 0%
20230419 28.66 29.88 28.49 29.35 2.41% 0.17% 0% 19733 0.5781 94.72 29.3 0% 0 0% 0 0% 0 0% 0%
20230418 28.53 29.3 27.7 28.66 -0.66% 1.02% 0% 24156 0.6854 112.26 28.37 0% 0 0% 0 0% 0 0% 0%
20230417 27.29 28.95 27 28.85 5.72% 1.8% 0% 34169 0.9682 169.47 28.34 0% 0 0% 0 0% 0 0% 0%
20230414 27.81 28.09 27.18 27.29 -2.05% -0.73% 0% 13710 0.3769 73.51 27.49 0% 0 0% 0 0% 0 0% 0%
20230413 28.7 28.8 27.8 27.86 -1.94% -1.03% 0% 9474 0.2667 50.51 28.15 0% 0 0% 0 0% 0 0% 0%
20230412 28.01 28.45 27.87 28.41 1.46% 0.71% 0% 8308 0.2344 41.18 28.21 0% 0 0% 0 0% 0 0% 0%
20230411 28.57 28.6 27.84 28 -2.1% -0.43% 0% 10424 0.2931 44.8 28.12 0% 0 0% 0 0% 0 0% 0%
20230410 28.8 29.44 28.4 28.6 -1.17% -0.8% 0% 15677 0.452 63.79 28.83 0% 0 0% 0 0% 0 0% 0%
20230407 29.31 29.49 28.72 28.94 -1.7% -0.28% 0% 13799 0.4004 51.45 29.02 0% 0 0% 0 0% 0 0% 0%
20230406 28.25 29.71 28.01 29.44 4.69% 0.89% 0% 33828 0.9872 128 29.18 0% 0 0% 0 0% 0 0% 0%
20230404 29.59 29.59 27.78 28.12 -4.84% -0.95% 0% 23695 0.6727 94.43 28.39 0% 0 0% 0 0% 0 0% 0%
20230403 29.45 29.8 29.13 29.55 0.34% 0.41% 0% 9570 0.2816 42.33 29.43 0% 0 0% 0 0% 0 0% 0%
20230331 29.49 29.67 28.91 29.45 0.31% 0.68% 0% 12039 0.3521 52.86 29.25 0% 0 0% 0 0% 0 0% 0%
20230330 29.8 30.12 29.35 29.36 -1.48% -0.58% 0% 17349 0.5123 75.22 29.53 0% 0 0% 0 0% 0 0% 0%
20230329 29.3 29.99 29.19 29.8 1.29% 0.61% 0% 23174 0.6864 102.21 29.62 0% 0 0% 0 0% 0 0% 0%
20230328 29.14 30.36 29.14 29.42 0.96% -0.78% 0% 35469 1.0518 165.66 29.65 0% 0 0% 0 0% 0 0% 0%
20230327 28.82 29.85 28.53 29.14 0.94% -0.17% 0% 26441 0.7717 137.95 29.19 0% 0 0% 0 0% 0 0% 0%
20230324 27.86 29.85 27.86 28.87 3.63% -0.1% 0% 38361 1.1087 208.22 28.9 0% 0 0% 0 0% 0 0% 0%
20230323 28 28 27.59 27.86 0.22% 0.22% 0% 8134 0.2261 58.92 27.8 0% 0 0% 0 0% 0 0% 0%
20230322 27.46 28.48 27.46 27.8 1.5% -1% 0% 14536 0.4081 82.24 28.08 0% 0 0% 0 0% 0 0% 0%
20230321 27.3 27.7 27.11 27.39 0.81% 0.04% 0% 7129 0.1952 41.23 27.38 0% 0 0% 0 0% 0 0% 0%
20230320 27.09 27.45 26.7 27.17 1.38% 0.26% 0% 9070 0.2458 51.55 27.1 0% 0 0% 0 0% 0 0% 0%
20230317 27.48 27.58 26.73 26.8 -1.22% -0.92% 0% 16175 0.4376 94.02 27.05 0% 0 0% 0 0% 0 0% 0%
20230316 27.7 28.25 27.09 27.13 -2.52% -1.31% 0% 10654 0.2929 66.08 27.49 0% 0 0% 0 0% 0 0% 0%
20230315 27.86 28.3 27.69 27.83 0.11% -0.61% 0% 9839 0.2755 63.41 28 0% 0 0% 0 0% 0 0% 0%
20230314 28.14 28.41 27.59 27.8 -1.91% -0.5% 0% 9059 0.2531 58.8 27.94 0% 0 0% 0 0% 0 0% 0%
20230313 28.98 29.07 28 28.34 -0.94% -0.21% 0% 18159 0.5158 120.81 28.4 0% 0 0% 0 0% 0 0% 0%
20230310 27.98 28.78 27.5 28.61 2.25% 1.35% 0% 18969 0.5355 136.79 28.23 0% 0 0% 0 0% 0 0% 0%
20230309 27.8 28.18 27.54 27.98 1.38% 0.39% 0% 11834 0.3298 93.74 27.87 0% 0 0% 0 0% 0 0% 0%
20230308 26.77 27.7 26.7 27.6 3.37% 1.58% 0% 9353 0.2541 75.26 27.17 0% 0 0% 0 0% 0 0% 0%
20230307 27.3 27.73 26.65 26.7 -2.7% -1.62% 0% 10106 0.2743 81.32 27.14 0% 0 0% 0 0% 0 0% 0%
20230306 27.74 27.85 27.29 27.44 -0.87% -0.25% 0% 7568 0.2082 62.77 27.51 0% 0 0% 0 0% 0 0% 0%
20230303 28.36 28.4 27.68 27.68 -2.4% -1.04% 0% 10606 0.2967 87.15 27.97 0% 0 0% 0 0% 0 0% 0%
20230302 28.12 28.68 28.01 28.36 0.85% -0.04% 0% 11499 0.3262 97.26 28.37 0% 0 0% 0 0% 0 0% 0%
20230301 27.58 28.58 27.32 28.12 2.03% 0.5% 0% 10737 0.3004 89.5 27.98 0% 0 0% 0 0% 0 0% 0%
20230228 27.51 27.8 26.99 27.56 0.25% 0.8% 0% 11558 0.316 95.75 27.34 0% 0 0% 0 0% 0 0% 0%
20230227 27.71 27.99 27.3 27.49 -0.83% -0.47% 0% 7154 0.1976 57.02 27.62 0% 0 0% 0 0% 0 0% 0%
20230224 27.99 28.04 27.5 27.72 -0.43% -0.11% 0% 6612 0.1835 52.51 27.75 0% 0 0% 0 0% 0 0% 0%
20230223 27.63 28.18 27.61 27.84 -0.04% -0.22% 0% 11704 0.3266 91.8 27.9 0% 0 0% 0 0% 0 0% 0%
20230222 27.9 28.13 27.57 27.85 -0.5% 0.14% 0% 9481 0.2637 73.81 27.81 0% 0 0% 0 0% 0 0% 0%
20230221 28.1 28.29 27.65 27.99 0.9% -0.11% 0% 8377 0.2347 57.51 28.02 0% 0 0% 0 0% 0 0% 0%
20230220 27.7 28.1 27.4 27.74 0.18% -0.07% 0% 10957 0.3042 68.12 27.76 0% 0 0% 0 0% 0 0% 0%
20230217 27.7 28.48 27.6 27.69 -0.68% -0.82% 0% 10211 0.2851 61.99 27.92 0% 0 0% 0 0% 0 0% 0%
20230216 29.11 29.45 27.88 27.88 -4.39% -2.04% 0% 12896 0.367 70.6 28.46 0% 0 0% 0 0% 0 0% 0%
20230215 28.87 29.5 28.41 29.16 0.97% -0.03% 0% 8748 0.2552 47.9 29.17 0% 0 0% 0 0% 0 0% 0%
20230214 28.5 29.6 28.27 28.88 1.91% -0.45% 0% 17309 0.5021 90.21 29.01 0% 0 0% 0 0% 0 0% 0%
20230213 28.46 28.69 28.22 28.34 0.18% -0.07% 0% 9508 0.2696 43.93 28.36 0% 0 0% 0 0% 0 0% 0%
20230210 28.8 28.95 28.28 28.29 -0.95% -0.77% 0% 11474 0.3271 49.02 28.51 0% 0 0% 0 0% 0 0% 0%
20230209 28.9 29.23 28.45 28.56 -1.04% -0.87% 0% 14518 0.4182 57.79 28.81 0% 0 0% 0 0% 0 0% 0%
20230208 30.03 30.11 28.62 28.86 -4.12% -0.89% 0% 26954 0.7849 112.26 29.12 0% 0 0% 0 0% 0 0% 0%
20230207 28.85 30.16 28.59 30.1 4.33% 2.28% 0% 20907 0.6152 94.87 29.43 0% 0 0% 0 0% 0 0% 0%
20230206 28.78 29.48 28.3 28.85 0.21% -0.07% 0% 15223 0.4395 70.59 28.87 0% 0 0% 0 0% 0 0% 0%
20230203 27.8 29.25 27.8 28.79 4.31% 0.35% 0% 30820 0.8841 146.43 28.69 0% 0 0% 0 0% 0 0% 0%
20230202 28.08 28.98 27.52 27.6 -2.34% -1.88% 0% 18303 0.5149 96.5 28.13 0% 0 0% 0 0% 0 0% 0%
20230201 27.91 28.29 27.76 28.26 0.82% 0.82% 0% 17645 0.4946 96.27 28.03 0% 0 0% 0 0% 0 0% 0%
20230131 26.7 28.26 26.36 28.03 4.67% 1.23% 0% 38907 1.0775 215.82 27.69 0% 0 0% 0 0% 0 0% 0%
20230130 25.5 26.88 25.5 26.78 5.47% 1.9% 0% 30635 0.805 192.17 26.28 0% 0 0% 0 0% 0 0% 0%
20230120 26.43 26.88 25 25.39 1.24% -1.89% 0% 34952 0.9046 243.03 25.88 0% 0 0% 0 0% 0 0% 0%
20230119 24.98 25.19 24.71 25.08 0.44% 0.52% 0% 7976 0.199 55.21 24.95 0% 0 0% 0 0% 0 0% 0%
20230118 24.53 25.2 24.4 24.97 1.79% 0.04% 0% 11333 0.2829 83.7 24.96 0% 0 0% 0 0% 0 0% 0%
20230117 24.5 24.79 24.21 24.53 0.66% -0.16% 0% 14572 0.358 99.11 24.57 0% 0 0% 0 0% 0 0% 0%
20230116 24.43 24.55 24.19 24.37 0.29% 0.12% 0% 9963 0.2425 69.14 24.34 0% 0 0% 0 0% 0 0% 0%
20230113 24.1 24.45 24.03 24.3 0.16% 0.21% 0% 7568 0.1835 48.94 24.25 0% 0 0% 0 0% 0 0% 0%
20230112 24.13 24.62 24.1 24.26 0.62% -0.33% 0% 12865 0.3131 81.03 24.34 0% 0 0% 0 0% 0 0% 0%
20230111 24.15 24.66 23.71 24.11 0.54% -0.54% 0% 14008 0.3396 92.32 24.24 0% 0 0% 0 0% 0 0% 0%
20230110 23.86 24.24 23.61 23.98 -0.91% 0.33% 0% 11280 0.2696 77.02 23.9 0% 0 0% 0 0% 0 0% 0%
20230109 24.03 24.27 23.7 24.2 1.64% 0.46% 0% 14290 0.3442 102.38 24.09 0% 0 0% 0 0% 0 0% 0%
20230106 24.2 24.25 23.72 23.81 -1.08% -0.54% 0% 8701 0.2083 66.23 23.94 0% 0 0% 0 0% 0 0% 0%
20230105 23.59 24.38 23.21 24.07 1.69% 0.63% 0% 23387 0.5595 179.28 23.92 0% 0 0% 0 0% 0 0% 0%
20230104 22.48 23.76 22.27 23.67 5.2% 2.82% 0% 22360 0.5148 184.66 23.02 0% 0 0% 0 0% 0 0% 0%
20230103 22.37 22.52 21.71 22.5 2.09% 1.99% 0% 11569 0.2552 103.09 22.06 0% 0 0% 0 0% 0 0% 0%
20221230 21.5 22.7 21.36 22.04 2.27% 0.14% 0% 22842 0.5027 166.59 22.01 0% 0 0% 0 0% 0 0% 0%
20221229 22.59 22.59 21.26 21.55 -3.54% -1.1% 0% 14114 0.3075 123.82 21.79 0% 0 0% 0 0% 0 0% 0%
20221228 22.21 22.7 22.11 22.34 -0.71% -0.62% 0% 6080 0.1367 51.89 22.48 0% 0 0% 0 0% 0 0% 0%
20221227 22.85 22.85 22.22 22.5 -0.57% -0.35% 0% 8165 0.1844 57.79 22.58 0% 0 0% 0 0% 0 0% 0%
20221226 22.47 22.88 22.4 22.63 1.07% -0.26% 0% 7617 0.1728 52.81 22.69 0% 0 0% 0 0% 0 0% 0%
20221223 22.3 22.59 21.96 22.39 0.22% 0.22% 0% 5873 0.1312 38.16 22.34 0% 0 0% 0 0% 0 0% 0%
20221222 23.4 23.4 22.17 22.34 -2.87% -1.06% 0% 7787 0.1758 49.34 22.58 0% 0 0% 0 0% 0 0% 0%
20221221 23.47 23.7 22.5 23 -1.54% 0.66% 0% 8996 0.2056 57.68 22.85 0% 0 0% 0 0% 0 0% 0%
20221220 23.28 23.74 22.95 23.36 -0.17% 0.04% 0% 7553 0.1764 47.31 23.35 0% 0 0% 0 0% 0 0% 0%
20221219 24.35 24.51 23.29 23.4 -3.51% -1.68% 0% 12098 0.2879 76.32 23.8 0% 0 0% 0 0% 0 0% 0%
20221216 24.18 24.65 23.74 24.25 0.21% 0.08% 0% 15478 0.375 98.15 24.23 0% 0 0% 0 0% 0 0% 0%
20221215 24.4 24.68 24 24.2 -0.37% -0.62% 0% 14737 0.3589 92.36 24.35 0% 0 0% 0 0% 0 0% 0%
20221214 24.62 25.56 24.28 24.29 -0.25% -2.88% 0% 26897 0.6726 159.14 25.01 0% 0 0% 0 0% 0 0% 0%
20221213 24.62 24.62 24.14 24.35 -0.16% -0.04% 0% 10599 0.2582 68.57 24.36 0% 0 0% 0 0% 0 0% 0%
20221212 24.14 24.67 23.75 24.39 0.79% 0.58% 0% 13797 0.3346 70.69 24.25 0% 0 0% 0 0% 0 0% 0%
20221209 24.1 24.48 23.86 24.2 0.71% 0.5% 0% 10390 0.2502 54.96 24.08 0% 0 0% 0 0% 0 0% 0%
20221208 24.27 24.5 23.91 24.03 -0.99% -0.29% 0% 7323 0.1765 38.21 24.1 0% 0 0% 0 0% 0 0% 0%
20221207 24.03 24.74 23.91 24.27 1% -0.65% 0% 15214 0.3717 80.42 24.43 0% 0 0% 0 0% 0 0% 0%
20221206 24.28 24.37 23.87 24.03 -1.03% -0.29% 0% 9678 0.2332 49.95 24.1 0% 0 0% 0 0% 0 0% 0%
20221205 24.06 24.5 23.79 24.28 0.91% 0.62% 0% 14689 0.3545 75.03 24.13 0% 0 0% 0 0% 0 0% 0%
20221202 24.1 24.83 23.87 24.06 -0.08% -1.11% 0% 19110 0.4649 100.56 24.33 0% 0 0% 0 0% 0 0% 0%
20221201 23.92 24.18 23.8 24.08 0.67% 0.25% 0% 16567 0.398 83.07 24.02 0% 0 0% 0 0% 0 0% 0%
20221130 23.9 24.39 23.49 23.92 0% 0.42% 0% 25963 0.6185 128.67 23.82 0% 0 0% 0 0% 0 0% 0%
20221129 22.2 23.95 22.2 23.92 7.6% 2.18% 0% 52104 1.2197 254.86 23.41 0% 0 0% 0 0% 0 0% 0%
20221128 21.77 22.26 21.3 22.23 2.54% 1.23% 0% 10945 0.2404 57.95 21.96 0% 0 0% 0 0% 0 0% 0%
20221125 22.4 22.4 21.68 21.68 -3% -1.05% 0% 9874 0.2163 50.9 21.91 0% 0 0% 0 0% 0 0% 0%
20221124 22.27 22.5 22.05 22.35 0.31% 0.09% 0% 7404 0.1653 38.15 22.33 0% 0 0% 0 0% 0 0% 0%
20221123 22.73 22.88 21.88 22.28 -1.98% 0.5% 0% 16786 0.3722 80.11 22.17 0% 0 0% 0 0% 0 0% 0%
20221122 23.11 23.18 22.61 22.73 -1.56% -0.53% 0% 9518 0.2175 47.35 22.85 0% 0 0% 0 0% 0 0% 0%
20221121 22.92 23.15 22.52 23.09 0.09% 1.32% 0% 11180 0.2548 53.75 22.79 0% 0 0% 0 0% 0 0% 0%
20221118 23.73 23.92 22.9 23.07 -2.7% -1.33% 0% 26533 0.6203 131.19 23.38 0% 0 0% 0 0% 0 0% 0%
20221117 23.7 23.84 23.3 23.71 -0.34% 0.89% 0% 17474 0.4107 88.6 23.5 0% 0 0% 0 0% 0 0% 0%
20221116 23.73 23.85 23.21 23.79 1.02% 1.19% 0% 24995 0.5876 129.89 23.51 0% 0 0% 0 0% 0 0% 0%
20221115 23.01 23.58 23.01 23.55 1.55% 0.94% 0% 23764 0.5544 128.52 23.33 0% 0 0% 0 0% 0 0% 0%
20221114 23.13 23.72 22.84 23.19 0.74% -0.43% 0% 14421 0.3359 83.87 23.29 0% 0 0% 0 0% 0 0% 0%
20221111 23.61 23.76 23 23.02 -0.78% -1.37% 0% 13095 0.3056 77.87 23.34 0% 0 0% 0 0% 0 0% 0%
20221110 23.38 23.74 22.72 23.2 -1.32% -0.13% 0% 20867 0.4847 117.15 23.23 0% 0 0% 0 0% 0 0% 0%
20221109 23.82 24.06 23.43 23.51 -2.2% -0.55% 0% 15579 0.3683 85.79 23.64 0% 0 0% 0 0% 0 0% 0%
20221108 24.4 24.57 23.64 24.04 -1.76% 0.71% 0% 18544 0.4427 89.93 23.87 0% 0 0% 0 0% 0 0% 0%
20221107 24.64 24.73 24.21 24.47 -0.69% 0.2% 0% 9639 0.2354 50.83 24.42 0% 0 0% 0 0% 0 0% 0%
20221104 24.51 24.69 24.22 24.64 1.19% 0.94% 0% 21749 0.531 115.78 24.41 0% 0 0% 0 0% 0 0% 0%
20221103 23.8 24.59 23.73 24.35 1.63% 0.37% 0% 12690 0.3078 72.47 24.26 0% 0 0% 0 0% 0 0% 0%
20221102 24.06 24.39 23.8 23.96 0% -0.33% 0% 15552 0.3739 89.64 24.04 0% 0 0% 0 0% 0 0% 0%
20221101 23.63 24.11 23.49 23.96 1.4% 0.34% 0% 10873 0.2596 65.85 23.88 0% 0 0% 0 0% 0 0% 0%
20221031 23.3 23.83 23.3 23.63 -0.71% 0.34% 0% 9911 0.2334 60.37 23.55 0% 0 0% 0 0% 0 0% 0%
20221028 24.93 25.02 23.13 23.8 -5.22% -1.29% 0% 20589 0.4964 128.02 24.11 0% 0 0% 0 0% 0 0% 0%
20221027 24.01 25.27 24.01 25.11 4.54% 1.21% 0% 24018 0.5959 162.1 24.81 0% 0 0% 0 0% 0 0% 0%
20221026 24.35 24.86 23.67 24.02 -5.02% -0.87% 0% 39836 0.9654 293.58 24.23 0% 0 0% 0 0% 0 0% 0%
20221025 25.23 25.69 24.67 25.29 0.24% 0.68% 0% 5932 0.149 58.81 25.12 0% 0 0% 0 0% 0 0% 0%
20221024 25.46 26.17 25.22 25.23 -0.9% -1.83% 0% 7450 0.1915 72.42 25.7 0% 0 0% 0 0% 0 0% 0%
20221021 25.98 26.07 25.26 25.46 -1.47% -0.31% 0% 7922 0.2023 79.69 25.54 0% 0 0% 0 0% 0 0% 0%
20221020 26.34 26.41 25.76 25.84 -1.9% -1.19% 0% 8681 0.227 93 26.15 0% 0 0% 0 0% 0 0% 0%
20221019 26.97 27.19 26.3 26.34 -2.34% -1.05% 0% 5868 0.1562 65.89 26.62 0% 0 0% 0 0% 0 0% 0%
20221018 27.55 27.55 26.91 26.97 -1.39% -0.22% 0% 6830 0.1846 78.16 27.03 0% 0 0% 0 0% 0 0% 0%
20221017 27.01 28.1 27.01 27.35 0.74% -0.33% 0% 10082 0.2766 122.41 27.44 0% 0 0% 0 0% 0 0% 0%
20220720 29.07 29.14 28.57 28.7 -0.97% -0.14% 0% 9553 0.2746 65.74 28.74 0% 0 0% 0 0% 0 0% 0%
20220719 28.92 29.35 28.78 28.98 0.28% -0.07% 0% 13642 0.3956 90.8 29 0% 0 0% 0 0% 0 0% 0%
20220718 28.93 29.28 28.55 28.9 -0.03% 0.1% 0% 10519 0.3037 69.84 28.87 0% 0 0% 0 0% 0 0% 0%
20220715 28.26 29.49 28.11 28.91 1.65% -0.14% 0% 24848 0.7193 166.63 28.95 0% 0 0% 0 0% 0 0% 0%
20220714 27.57 28.57 27.42 28.44 1.83% 0.82% 0% 13192 0.3722 89.24 28.21 0% 0 0% 0 0% 0 0% 0%
20220713 27.51 28.18 27.49 27.93 1.53% 0.22% 0% 8354 0.2328 52.57 27.87 0% 0 0% 0 0% 0 0% 0%
20220712 27.58 28.15 27.23 27.51 0.29% -0.97% 0% 13286 0.3691 68.93 27.78 0% 0 0% 0 0% 0 0% 0%
20220711 27.88 28 27.2 27.43 -2.18% -0.18% 0% 9339 0.2566 38.11 27.48 0% 0 0% 0 0% 0 0% 0%
20220708 28.4 29.27 27.88 28.04 -1.37% -1.54% 0% 13894 0.3957 56.75 28.48 0% 0 0% 0 0% 0 0% 0%
20220707 28.07 28.66 27.71 28.43 1.17% 0.89% 0% 12535 0.3532 51.37 28.18 0% 0 0% 0 0% 0 0% 0%
20220706 27.69 28.63 27.25 28.1 1.52% -0.14% 0% 16036 0.4512 63.47 28.14 0% 0 0% 0 0% 0 0% 0%
20220705 28.01 28.69 27.21 27.68 -1.77% -0.14% 0% 14008 0.3883 54.6 27.72 0% 0 0% 0 0% 0 0% 0%
20220704 28.03 28.5 27.85 28.18 -0.18% 0.25% 0% 9102 0.2559 33 28.11 0% 0 0% 0 0% 0 0% 0%
20220701 29.21 29.21 28.04 28.23 -3.32% -0.56% 0% 19823 0.5627 71.37 28.39 0% 0 0% 0 0% 0 0% 0%
20220630 29.31 29.9 28.93 29.2 -0.38% -0.14% 0% 21029 0.6148 79.58 29.24 0% 0 0% 0 0% 0 0% 0%
20220629 31.13 31.87 29.24 29.31 -7.92% -4.18% 0% 35969 1.1002 146.38 30.59 0% 0 0% 0 0% 0 0% 0%
20220628 29.04 32.4 28.98 31.83 8.93% 3.11% 0% 54922 1.6954 254.56 30.87 0% 0 0% 0 0% 0 0% 0%
20220627 28.89 29.5 28.31 29.22 1.67% 0.9% 0% 14657 0.4245 82.7 28.96 0% 0 0% 0 0% 0 0% 0%
20220624 28.31 28.96 28.15 28.74 0.52% 0.24% 0% 9150 0.2623 52.84 28.67 0% 0 0% 0 0% 0 0% 0%
20220623 27.5 28.75 27.03 28.59 4.19% 2.33% 0% 15905 0.4444 89.91 27.94 0% 0 0% 0 0% 0 0% 0%
20220622 28.88 28.88 27.25 27.44 -3.72% -1.33% 0% 15403 0.4284 92.18 27.81 0% 0 0% 0 0% 0 0% 0%
20220621 28.3 29.57 28.11 28.5 0.92% -1.52% 0% 34225 0.9905 221.31 28.94 0% 0 0% 0 0% 0 0% 0%
20220620 27.61 28.27 27.61 28.24 2.32% 1.11% 0% 14186 0.3962 106.93 27.93 0% 0 0% 0 0% 0 0% 0%
20220617 27.2 28.09 26.88 27.6 1.47% -0.11% 0% 14669 0.4053 105.38 27.63 0% 0 0% 0 0% 0 0% 0%
20220616 27.02 27.68 27.02 27.2 0.67% -0.62% 0% 15751 0.4311 112.56 27.37 0% 0 0% 0 0% 0 0% 0%
20220615 27.1 27.5 26.88 27.02 -0.44% -0.63% 0% 11475 0.312 86.57 27.19 0% 0 0% 0 0% 0 0% 0%
20220614 27.41 27.43 26.5 27.14 -2.13% 0.63% 0% 8458 0.2281 65.02 26.97 0% 0 0% 0 0% 0 0% 0%
20220613 27 28.06 26.83 27.73 1.58% 0.51% 0% 12319 0.3399 98.88 27.59 0% 0 0% 0 0% 0 0% 0%
20220610 26.8 27.5 26.75 27.3 1.87% 0.85% 0% 12391 0.3354 103.36 27.07 0% 0 0% 0 0% 0 0% 0%
20220609 27.92 27.98 26.8 26.8 -4.01% -1% 0% 11140 0.3016 97.16 27.07 0% 0 0% 0 0% 0 0% 0%
20220608 28.2 28.5 27.14 27.92 -1.72% 1.05% 0% 10544 0.2913 99.1 27.63 0% 0 0% 0 0% 0 0% 0%
20220607 28.65 28.75 28.02 28.41 -1.18% 0.35% 0% 9326 0.264 92.86 28.31 0% 0 0% 0 0% 0 0% 0%
20220606 28.05 29.17 27.81 28.75 3.42% 0.67% 0% 18371 0.5247 194.39 28.56 0% 0 0% 0 0% 0 0% 0%
20220602 26.89 27.95 26.42 27.8 4.12% 1.16% 0% 13817 0.3797 164.19 27.48 0% 0 0% 0 0% 0 0% 0%
20220601 25.88 26.75 25.8 26.7 2.18% 0.98% 0% 8080 0.2136 102.84 26.44 0% 0 0% 0 0% 0 0% 0%
20220531 25.99 26.16 25.12 26.13 1.67% 1.59% 0% 7561 0.1945 95.55 25.72 0% 0 0% 0 0% 0 0% 0%
20220530 25.77 25.98 25.38 25.7 -0.23% 0.35% 0% 5100 0.1306 62.16 25.61 0% 0 0% 0 0% 0 0% 0%
20220527 26.05 26.95 25.43 25.76 -0.5% -0.92% 0% 5553 0.1444 54.23 26 0% 0 0% 0 0% 0 0% 0%
20220526 26.61 26.8 25.65 26.19 -1.76% -0.04% 0% 7439 0.1949 57.97 26.2 0% 0 0% 0 0% 0 0% 0%
20220525 26.47 26.95 26.34 26.66 0.68% 0.34% 0% 5178 0.1376 38.43 26.57 0% 0 0% 0 0% 0 0% 0%
20220524 27.78 27.89 26.45 26.48 -4.4% -2.32% 0% 6209 0.1683 38.84 27.11 0% 0 0% 0 0% 0 0% 0%
20220523 27.93 28.1 27.41 27.7 -0.82% 0.18% 0% 4860 0.1344 29.61 27.65 0% 0 0% 0 0% 0 0% 0%
20220520 27.93 28.18 27.41 27.93 0% 0.43% 0% 5732 0.1594 33.55 27.81 0% 0 0% 0 0% 0 0% 0%
20220519 27.78 28.03 27.4 27.93 -0.07% 0.4% 0% 5996 0.1668 31.18 27.82 0% 0 0% 0 0% 0 0% 0%
20220518 27.82 28.29 27.67 27.95 -0.25% 0.47% 0% 5866 0.1632 27.46 27.82 0% 0 0% 0 0% 0 0% 0%
20220517 27.8 28.28 27.29 28.02 0.14% 0.76% 0% 9357 0.2602 42.71 27.81 0% 0 0% 0 0% 0 0% 0%
20220516 28.77 29.5 27.51 27.98 -5.47% -0.82% 0% 23372 0.6593 105.64 28.21 0% 0 0% 0 0% 0 0% 0%
20220513 28.01 30.4 27.86 29.6 6.25% 2.1% 0% 29563 0.8569 145.71 28.99 0% 0 0% 0 0% 0 0% 0%
20220512 28.25 28.25 27.45 27.86 -2.83% 0.18% 0% 15199 0.4227 78.94 27.81 0% 0 0% 0 0% 0 0% 0%
20220511 27.77 29.33 27.12 28.67 6.19% 1.13% 0% 30861 0.875 164.19 28.35 0% 0 0% 0 0% 0 0% 0%
20220510 26.02 27.45 25.5 27 2.54% 1.35% 0% 15256 0.4064 85.19 26.64 0% 0 0% 0 0% 0 0% 0%
20220509 27.1 27.29 26.01 26.33 -3.94% -0.68% 0% 13795 0.3657 77.49 26.51 0% 0 0% 0 0% 0 0% 0%
20220506 26 29.03 25.7 27.41 2.58% 0.22% 0% 28160 0.7703 163.98 27.35 0% 0 0% 0 0% 0 0% 0%
20220505 24.9 27.3 24.11 26.72 10.96% 1.48% 0% 28724 0.7562 181.8 26.33 0% 0 0% 0 0% 0 0% 0%
20220429 23.5 24.38 23.05 24.08 4.15% 0.38% 0% 13704 0.3287 87.7 23.99 0% 0 0% 0 0% 0 0% 0%
20220428 22.1 23.71 21.68 23.12 -0.56% 1.4% 0% 19453 0.4436 121.39 22.8 0% 0 0% 0 0% 0 0% 0%
20220427 21.11 23.34 21.11 23.25 7.69% 4.82% 0% 16742 0.3713 110.29 22.18 0% 0 0% 0 0% 0 0% 0%
20220426 22.65 22.87 21.41 21.59 -4.68% -3.1% 0% 14593 0.3251 102.02 22.28 0% 0 0% 0 0% 0 0% 0%
20220425 23.9 23.9 22.5 22.65 -7.4% -1.56% 0% 16212 0.3731 121.79 23.01 0% 0 0% 0 0% 0 0% 0%
20220422 25.9 25.9 24.2 24.46 -3.89% -1.13% 0% 13300 0.3291 108.87 24.74 0% 0 0% 0 0% 0 0% 0%
20220421 26.98 26.98 25.1 25.45 -4.72% -1.17% 0% 12053 0.3104 97.88 25.75 0% 0 0% 0 0% 0 0% 0%
20220420 26.8 26.89 25.88 26.71 0.68% 0.98% 0% 10668 0.2822 89.89 26.45 0% 0 0% 0 0% 0 0% 0%
20220419 26.42 27.18 26.22 26.53 1.03% -0.52% 0% 8289 0.2211 72.91 26.67 0% 0 0% 0 0% 0 0% 0%
20220418 26.26 26.87 25.5 26.26 0% -0.38% 0% 13340 0.3516 110.55 26.36 0% 0 0% 0 0% 0 0% 0%
20220415 26.84 27.31 26.1 26.26 -2.16% -0.68% 0% 9276 0.2453 70.88 26.44 0% 0 0% 0 0% 0 0% 0%
20220414 26.5 27.5 26.5 26.84 0.07% -1% 0% 6041 0.1638 44.76 27.11 0% 0 0% 0 0% 0 0% 0%
20220413 27.7 27.7 26.74 26.82 -2.93% -0.7% 0% 7552 0.204 54.52 27.01 0% 0 0% 0 0% 0 0% 0%
20220412 27.37 27.75 27.14 27.63 0.95% 0.36% 0% 7327 0.2017 51.1 27.53 0% 0 0% 0 0% 0 0% 0%
20220411 28.69 28.9 26.93 27.37 -4.63% -1.58% 0% 12196 0.3392 85.43 27.81 0% 0 0% 0 0% 0 0% 0%
20220408 29.55 30 28.1 28.7 -3.4% 0.31% 0% 16689 0.4774 119.08 28.61 0% 0 0% 0 0% 0 0% 0%
20220407 30.68 30.77 29.5 29.71 -3.22% -1.03% 0% 10862 0.3261 86.36 30.02 0% 0 0% 0 0% 0 0% 0%
20220401 30.8 31.25 30.37 31.02 0.39% 0.13% 0% 6847 0.2121 57.17 30.98 0% 0 0% 0 0% 0 0% 0%
20220331 30.63 31.27 30.01 30.9 0.55% -0.13% 0% 11976 0.3705 90 30.94 0% 0 0% 0 0% 0 0% 0%
20220330 29.58 30.84 29.41 30.73 3.89% 2.03% 0% 20609 0.6208 142.39 30.12 0% 0 0% 0 0% 0 0% 0%
20220329 30.8 31.13 29.5 29.58 -3.96% -1.1% 0% 14096 0.4216 97.65 29.91 0% 0 0% 0 0% 0 0% 0%
20220328 31.78 31.79 30.78 30.8 -3.08% -0.9% 0% 7278 0.2262 52.88 31.08 0% 0 0% 0 0% 0 0% 0%
20220325 31.98 32.17 31.48 31.78 -0.19% -0.09% 0% 11819 0.376 87.08 31.81 0% 0 0% 0 0% 0 0% 0%
20220324 32.39 32.39 31.6 31.84 -1.03% 0.09% 0% 6727 0.214 49.31 31.81 0% 0 0% 0 0% 0 0% 0%
20220323 31.99 32.54 31.8 32.17 0.22% -0.16% 0% 11645 0.3752 79.33 32.22 0% 0 0% 0 0% 0 0% 0%
20220322 32.44 32.54 31.94 32.1 -1.41% 0.25% 0% 7768 0.2487 49.01 32.02 0% 0 0% 0 0% 0 0% 0%
20220321 31.98 32.72 31.81 32.56 1.75% 0.65% 0% 7931 0.2566 50.3 32.35 0% 0 0% 0 0% 0 0% 0%
20220318 32.98 32.98 31.8 32 -3.9% -0.47% 0% 19690 0.6331 125.01 32.15 0% 0 0% 0 0% 0 0% 0%
20220317 32.9 33.65 32.63 33.3 2.49% 0.67% 0% 17851 0.5906 127.65 33.08 0% 0 0% 0 0% 0 0% 0%
20220316 31.3 32.6 30.51 32.49 7.02% 3.04% 0% 18108 0.5709 130.54 31.53 0% 0 0% 0 0% 0 0% 0%
20220315 31.54 31.97 29.82 30.36 -3.47% -2.38% 0% 11990 0.3729 92.3 31.1 0% 0 0% 0 0% 0 0% 0%
20220311 33 34.06 32.49 33.95 1.71% 2.17% 0% 8041 0.2672 67.35 33.23 0% 0 0% 0 0% 0 0% 0%
20220310 34.29 34.4 32.81 33.38 -0.95% -0.83% 0% 11953 0.4023 94.61 33.66 0% 0 0% 0 0% 0 0% 0%
20220309 34.24 34.99 31.9 33.7 -2.32% 0.84% 0% 18009 0.6018 137.06 33.42 0% 0 0% 0 0% 0 0% 0%
20220308 35.44 36.55 34.49 34.5 0.85% -2.24% 0% 20422 0.7207 175.49 35.29 0% 0 0% 0 0% 0 0% 0%
20220307 35 35.33 34.2 34.21 -3.03% -0.98% 0% 7619 0.2632 71 34.55 0% 0 0% 0 0% 0 0% 0%
20220304 35.8 35.98 35.09 35.28 -1.34% -0.59% 0% 5999 0.2129 53.86 35.49 0% 0 0% 0 0% 0 0% 0%
20220303 36.22 36.44 35.75 35.76 -0.83% -0.8% 0% 5079 0.1831 45.77 36.05 0% 0 0% 0 0% 0 0% 0%
20220302 35.51 36.3 35.28 36.06 0.98% 0.53% 0% 9635 0.3456 85.1 35.87 0% 0 0% 0 0% 0 0% 0%
20220301 35.86 36.22 35.33 35.71 -0.25% -0.11% 0% 6717 0.2401 59.25 35.75 0% 0 0% 0 0% 0 0% 0%
20220228 35.55 36.08 34.8 35.8 -0.08% 0.73% 0% 8730 0.3103 75.12 35.54 0% 0 0% 0 0% 0 0% 0%
20220225 34.98 36.19 34.98 35.83 3.58% 0.31% 0% 15182 0.5423 133.97 35.72 0% 0 0% 0 0% 0 0% 0%
20220224 35 35.8 34 34.59 -0.89% -1.28% 0% 14661 0.5137 133.96 35.04 0% 0 0% 0 0% 0 0% 0%
20220223 34.22 35.15 34.22 34.9 1.99% 0.37% 0% 8463 0.2943 80.81 34.77 0% 0 0% 0 0% 0 0% 0%
20220222 35 35.16 33.98 34.22 -3.28% -0.84% 0% 9235 0.3187 87.41 34.51 0% 0 0% 0 0% 0 0% 0%
20220221 34.32 35.88 34.32 35.38 2.94% -0.06% 0% 14394 0.5095 109.13 35.4 0% 0 0% 0 0% 0 0% 0%
20220218 34.45 34.48 33.64 34.37 0.12% 1.27% 0% 7407 0.2514 45.16 33.94 0% 0 0% 0 0% 0 0% 0%
20220217 34.48 34.68 34.26 34.33 -0.23% -0.38% 0% 6602 0.2275 35.36 34.46 0% 0 0% 0 0% 0 0% 0%
20220216 34.12 34.71 33.75 34.41 1.96% 0.26% 0% 9548 0.3277 42.97 34.32 0% 0 0% 0 0% 0 0% 0%
20220215 34.06 34.59 33.3 33.75 -0.91% -0.21% 0% 7882 0.2666 29.34 33.82 0% 0 0% 0 0% 0 0% 0%
20220214 34.51 34.74 33.88 34.06 -2.27% -0.67% 0% 6410 0.2198 20.67 34.29 0% 0 0% 0 0% 0 0% 0%
20220211 35.01 35.5 34.65 34.85 -1.55% -0.49% 0% 8784 0.3076 23.41 35.02 0% 0 0% 0 0% 0 0% 0%
20220210 34.9 35.62 34.6 35.4 1.37% 0.91% 0% 9264 0.325 22.81 35.08 0% 0 0% 0 0% 0 0% 0%
20220209 34.21 35.12 33.81 34.92 2.4% 0.72% 0% 8358 0.2898 18.15 34.67 0% 0 0% 0 0% 0 0% 0%
20211203 42.15 42.15 40.11 41.3 -1.67% 0.95% 0% 30079 1.2305 67.12 40.91 0% 0 0% 0 0% 0 0% 0%
20211202 42.3 42.86 41.27 42 0.05% 0.33% 0% 30921 1.2943 66.82 41.86 0% 0 0% 0 0% 0 0% 0%
20211201 41.55 42.98 41.55 41.98 -0.14% -0.07% 0% 24721 1.0386 50.39 42.01 0% 0 0% 0 0% 0 0% 0%
20211130 42.06 42.61 41.25 42.04 0.48% 0.53% 0% 30167 1.2616 60.36 41.82 0% 0 0% 0 0% 0 0% 0%
20211129 42.29 42.98 40.89 41.84 -2.47% -0.45% 0% 39457 1.6583 77.97 42.03 0% 0 0% 0 0% 0 0% 0%
20211126 42.55 43.29 41.6 42.9 0.92% 0.35% 0% 39133 1.6728 74.32 42.75 0% 0 0% 0 0% 0 0% 0%
20211125 41.4 43.09 40.72 42.51 3.56% 0.66% 0% 57334 2.4211 103.17 42.23 0% 0 0% 0 0% 0 0% 0%
20211124 41.86 42.2 40.78 41.05 -1.94% -0.63% 0% 28698 1.1855 54.22 41.31 0% 0 0% 0 0% 0 0% 0%
20211123 42.88 43.48 41.41 41.86 -3.77% -0.69% 0% 45228 1.9062 87.15 42.15 0% 0 0% 0 0% 0 0% 0%
20211122 42.6 43.55 41 43.5 3.23% 2.16% 0% 57558 2.4506 109.24 42.58 0% 0 0% 0 0% 0 0% 0%
20211119 43.5 43.88 41.41 42.14 -1.38% -1.22% 0% 53799 2.2949 99.49 42.66 0% 0 0% 0 0% 0 0% 0%
20211118 40.81 43.95 40.4 42.73 4.47% 1.35% 0% 58661 2.4733 91.67 42.16 0% 0 0% 0 0% 0 0% 0%
20211117 40.36 41.69 39.4 40.9 3.44% 1.19% 0% 31828 1.2866 47.5 40.42 0% 0 0% 0 0% 0 0% 0%
20211116 41.93 42.01 39.33 39.54 -5.83% -2.51% 0% 39865 1.6171 60.22 40.56 0% 0 0% 0 0% 0 0% 0%
20211115 44.85 44.99 40.01 41.99 1.57% 0.53% 0% 63732 2.6619 99.87 41.77 0% 0 0% 0 0% 0 0% 0%
20211112 37.9 41.84 37.71 41.34 8.16% 2.96% 0% 65650 2.6361 106.89 40.15 0% 0 0% 0 0% 0 0% 0%
20211111 38.74 38.91 38.02 38.22 -1.06% -0.34% 0% 27371 1.0497 45.76 38.35 0% 0 0% 0 0% 0 0% 0%
20211110 39.7 39.76 37.88 38.63 -1.98% 0.57% 0% 35749 1.3732 57.28 38.41 0% 0 0% 0 0% 0 0% 0%
20211109 38.59 40.32 38.59 39.41 2.36% -0.38% 0% 64751 2.5617 107.92 39.56 0% 0 0% 0 0% 0 0% 0%
20211108 42.88 43.3 38 38.5 -10.21% -2.65% 0% 80794 3.1954 138.36 39.55 0% 0 0% 0 0% 0 0% 0%
20211105 44.57 47.68 42.71 42.88 0.45% -5.65% 0% 134796 6.1265 290.61 45.45 0% 0 0% 0 0% 0 0% 0%
20211104 39.27 43 38.86 42.69 9.8% 3.22% 0% 64475 2.6664 150.23 41.36 0% 0 0% 0 0% 0 0% 0%
20211103 39.75 40.15 38.44 38.88 -2.29% -0.74% 0% 27361 1.0717 63.98 39.17 0% 0 0% 0 0% 0 0% 0%
20211102 39.6 40.03 38.31 39.79 1.76% 1.58% 0% 34646 1.3572 80.65 39.17 0% 0 0% 0 0% 0 0% 0%
20211101 38.48 39.8 38.02 39.1 1.3% 0.7% 0% 22564 0.8761 54.97 38.83 0% 0 0% 0 0% 0 0% 0%
20211029 37.45 39.31 37.45 38.6 2.36% 0.78% 0% 27563 1.0558 68.97 38.3 0% 0 0% 0 0% 0 0% 0%
20211028 34.5 38.36 34.43 37.71 1.84% 2.89% 0% 58324 2.1376 147.56 36.65 0% 0 0% 0 0% 0 0% 0%
20211027 38.33 38.5 36.6 37.03 -3.39% -0.32% 0% 31695 1.1774 94.23 37.15 0% 0 0% 0 0% 0 0% 0%
20211026 41.5 41.53 38.1 38.33 -7.33% -2.22% 0% 49825 1.9533 169.27 39.2 0% 0 0% 0 0% 0 0% 0%
20211025 42.31 42.55 40.97 41.36 -2.22% -0.58% 0% 31000 1.2897 125.37 41.6 0% 0 0% 0 0% 0 0% 0%
20211022 40.95 42.98 39.89 42.3 5.49% 0.62% 0% 70057 2.9452 311.16 42.04 0% 0 0% 0 0% 0 0% 0%
20211021 39 40.87 38.8 40.1 3.35% 0.22% 0% 42748 1.7103 238.09 40.01 0% 0 0% 0 0% 0 0% 0%
20211020 36.7 39.08 36.25 38.8 6.24% 2.11% 0% 31844 1.2101 208.55 38 0% 0 0% 0 0% 0 0% 0%
20211019 35 36.8 35 36.52 5.37% 1.14% 0% 18549 0.6698 123.99 36.11 0% 0 0% 0 0% 0 0% 0%
20211018 34.98 35.48 34.33 34.66 -0.91% -0.35% 0% 9709 0.3377 61.3 34.78 0% 0 0% 0 0% 0 0% 0%
20211015 35.34 35.5 34.9 34.98 -1.6% -0.43% 0% 6733 0.2365 37.52 35.13 0% 0 0% 0 0% 0 0% 0%
20211014 35.23 35.68 35.2 35.55 0.06% 0.17% 0% 5100 0.181 26.83 35.49 0% 0 0% 0 0% 0 0% 0%
20211013 34.81 35.65 34.58 35.53 1.69% 1.17% 0% 7227 0.2538 32.5 35.12 0% 0 0% 0 0% 0 0% 0%
20211012 36.13 36.57 34.6 34.94 -4.06% -0.71% 0% 21272 0.7486 89.56 35.19 0% 0 0% 0 0% 0 0% 0%
20211011 36.76 37 35.41 36.42 -1.03% 0.41% 0% 13519 0.4904 59.93 36.27 0% 0 0% 0 0% 0 0% 0%
20211008 36.99 38.36 36.52 36.8 -0.19% -1.29% 0% 18210 0.6788 82.7 37.28 0% 0 0% 0 0% 0 0% 0%
20210930 36.54 37.36 36.15 36.87 0.77% 0.63% 0% 10651 0.3903 47.71 36.64 0% 0 0% 0 0% 0 0% 0%
20210929 38.72 38.91 36.06 36.59 -5.99% -2.09% 0% 22825 0.8529 96.31 37.37 0% 0 0% 0 0% 0 0% 0%
20210928 38.68 39.83 37.2 38.92 1.01% 0.34% 0% 21061 0.8169 89.51 38.79 0% 0 0% 0 0% 0 0% 0%
20210927 37.98 39.69 37.33 38.53 1.77% -0.36% 0% 30958 1.1973 119.96 38.67 0% 0 0% 0 0% 0 0% 0%
20210924 37.89 38.4 37 37.86 -1.43% 1.18% 0% 19355 0.7243 69.57 37.42 0% 0 0% 0 0% 0 0% 0%
20210923 38.99 41 37.62 38.41 2.24% -1.74% 0% 30851 1.2059 90.34 39.09 0% 0 0% 0 0% 0 0% 0%
20210922 36.55 38.02 36.5 37.57 2.09% -0.13% 0% 21554 0.8109 44.02 37.62 0% 0 0% 0 0% 0 0% 0%
20210917 36.6 37.75 36.32 36.8 0.55% -0.41% 0% 14821 0.5476 29.54 36.95 0% 0 0% 0 0% 0 0% 0%
20210916 37.44 37.62 36.59 36.6 -2.24% -1% 0% 12686 0.469 23.46 36.97 0% 0 0% 0 0% 0 0% 0%
20210915 37.6 37.8 36.58 37.44 0.38% 0.54% 0% 16440 0.6122 28.31 37.24 0% 0 0% 0 0% 0 0% 0%
20210914 38.76 38.76 37.29 37.3 -3.52% -1.22% 0% 27013 1.02 45.15 37.76 0% 0 0% 0 0% 0 0% 0%
20210913 39 39.34 37.95 38.66 -1.75% 0.81% 0% 27887 1.0695 47.44 38.35 0% 0 0% 0 0% 0 0% 0%
20210910 39.15 40.6 38.17 39.35 1.18% 0.31% 0% 39918 1.5658 68.78 39.23 0% 0 0% 0 0% 0 0% 0%
20210909 40.08 40.1 38.66 38.89 -2.29% -0.59% 0% 37204 1.4555 64.37 39.12 0% 0 0% 0 0% 0 0% 0%
20210908 41.22 41.74 39.54 39.8 -6.51% -1.58% 0% 86539 3.4999 152.13 40.44 0% 0 0% 0 0% 0 0% 0%
20210907 38.3 44.53 38.22 42.57 14.71% -1.02% 0% 145533 6.2598 311.52 43.01 0% 0 0% 0 0% 0 0% 0%
20210906 36.35 37.32 35.64 37.11 3.6% 0.95% 0% 23055 0.8476 57.84 36.76 0% 0 0% 0 0% 0 0% 0%
20210729 35.8 36.43 34.38 35.24 -0.17% 0.03% 0% 43355 1.5274 102.57 35.23 0% 0 0% 0 0% 0 0% 0%
20210728 37.88 38.79 34.6 35.3 -11.75% -1.45% 0% 49330 1.7668 120.96 35.82 0% 0 0% 0 0% 0 0% 0%
20210727 42.5 44.2 39.88 40 -5.66% -3.98% 0% 27474 1.1446 80.45 41.66 0% 0 0% 0 0% 0 0% 0%
20210726 42.93 43.5 40.53 42.4 -0.21% 1.44% 0% 22974 0.9604 70.84 41.8 0% 0 0% 0 0% 0 0% 0%
20210723 45.76 45.98 42.27 42.49 -6.47% -2.79% 0% 29271 1.2795 89.78 43.71 0% 0 0% 0 0% 0 0% 0%
20210722 45.26 47 44.73 45.43 0.51% -0.98% 0% 32558 1.4938 103.49 45.88 0% 0 0% 0 0% 0 0% 0%
20210721 40.68 47.8 40.09 45.2 11.8% 3.31% 0% 45560 1.9932 143.39 43.75 0% 0 0% 0 0% 0 0% 0%
20210720 42.19 42.21 39.78 40.43 -1.49% 0.05% 0% 17737 0.7167 57.24 40.41 0% 0 0% 0 0% 0 0% 0%
20210719 42.9 42.96 40.88 41.04 -4.47% -1.87% 0% 20450 0.8553 65.4 41.82 0% 0 0% 0 0% 0 0% 0%
20210716 45.5 45.5 42.88 42.96 -5.79% -1.92% 0% 25919 1.1352 86.02 43.8 0% 0 0% 0 0% 0 0% 0%
20210715 43.16 46 42.88 45.6 4.61% 1.54% 0% 37310 1.6755 132.34 44.91 0% 0 0% 0 0% 0 0% 0%
20210714 41.26 45 40.87 43.59 4.51% 0.25% 0% 40363 1.7551 147.9 43.48 0% 0 0% 0 0% 0 0% 0%
20210713 41.93 42.93 40.91 41.71 -1.37% -0.33% 0% 21493 0.8994 76.58 41.85 0% 0 0% 0 0% 0 0% 0%
20210712 40.22 43.8 39.23 42.29 4.45% 1.39% 0% 40486 1.6886 145.39 41.71 0% 0 0% 0 0% 0 0% 0%
20210709 39.5 44.44 39.31 40.49 6.83% -1.39% 0% 37142 1.525 137.4 41.06 0% 0 0% 0 0% 0 0% 0%
20210708 39.52 40.49 37.62 37.9 -3.64% -2.22% 0% 24884 0.9645 84.83 38.76 0% 0 0% 0 0% 0 0% 0%
20210707 38.51 39.79 38.06 39.33 0.05% 0.77% 0% 16704 0.652 52.12 39.03 0% 0 0% 0 0% 0 0% 0%
20210706 38.47 39.9 37.01 39.31 1.39% 1.45% 0% 33556 1.3003 100.15 38.75 0% 0 0% 0 0% 0 0% 0%
20210705 37.8 39.98 37.6 38.77 2.76% -0.28% 0% 25507 0.9916 75.26 38.88 0% 0 0% 0 0% 0 0% 0%
20210702 38.4 38.45 37.11 37.73 0.32% -0.34% 0% 16397 0.6208 47.36 37.86 0% 0 0% 0 0% 0 0% 0%
20210701 39.48 39.66 37.5 37.61 -2.06% -2.84% 0% 23302 0.902 67.6 38.71 0% 0 0% 0 0% 0 0% 0%
20210630 36 39.88 36 38.4 6.58% 0% 0% 41282 1.5853 113.51 38.4 0% 0 0% 0 0% 0 0% 0%
20210629 36.7 37.65 35.93 36.03 -2.62% -1.23% 0% 21785 0.7947 59.43 36.48 0% 0 0% 0 0% 0 0% 0%
20210628 37.42 38.6 36.9 37 -1.99% -1.49% 0% 30367 1.1407 83.78 37.56 0% 0 0% 0 0% 0 0% 0%
20210625 38.13 40.4 37.4 37.75 -1.59% -2.02% 0% 45016 1.7343 126.46 38.53 0% 0 0% 0 0% 0 0% 0%
20210624 35.1 39.4 34.91 38.36 7.9% 3.31% 0% 53039 1.9693 148.08 37.13 0% 0 0% 0 0% 0 0% 0%
20210623 35.67 36.04 34.83 35.55 0.14% 0.06% 0% 27792 0.9875 81.19 35.53 0% 0 0% 0 0% 0 0% 0%
20210622 34.1 35.99 33.68 35.5 5.65% 2.33% 0% 43114 1.4955 122.7 34.69 0% 0 0% 0 0% 0 0% 0%
20210621 32.48 33.8 32 33.6 3.29% 2.03% 0% 27741 0.9134 71.78 32.93 0% 0 0% 0 0% 0 0% 0%
20210618 33.04 33.58 32.48 32.53 -2.66% -0.85% 0% 25222 0.8275 61.92 32.81 0% 0 0% 0 0% 0 0% 0%
20210617 35.5 35.77 32.44 33.42 -6.65% -0.65% 0% 45148 1.5187 96.11 33.64 0% 0 0% 0 0% 0 0% 0%
20210616 38.99 38.99 35.71 35.8 -5.79% -3.11% 0% 27741 1.0251 55.81 36.95 0% 0 0% 0 0% 0 0% 0%
20210615 36.4 38.3 35.8 38 3.74% 1.9% 0% 28837 1.0752 61.12 37.29 0% 0 0% 0 0% 0 0% 0%
20210611 37.8 38.96 36.37 36.63 -2.45% -2.27% 0% 34296 1.2854 76.44 37.48 0% 0 0% 0 0% 0 0% 0%
20210610 40 40 36.4 37.55 -6.13% 0.29% 0% 37250 1.3946 88.22 37.44 0% 0 0% 0 0% 0 0% 0%
20210609 74.05 74.37 70 72.36 -1.16% 0.75% 0% 13892 0.9977 67.97 71.82 0% 0 0% 0 0% 0 0% 0%
20210608 74.92 75.68 72.2 73.21 -2.28% -0.08% 0% 15852 1.1614 83.86 73.27 0% 0 0% 0 0% 0 0% 0%
20210607 69.79 76.36 69.1 74.92 7.35% 1.17% 0% 27365 2.0263 157.5 74.05 0% 0 0% 0 0% 0 0% 0%
20210604 68 72.09 66.91 69.79 1.59% 0.79% 0% 22527 1.5597 138.19 69.24 0% 0 0% 0 0% 0 0% 0%
20210603 71.55 71.55 66 68.7 -5.53% 0.7% 0% 47990 3.2737 330.72 68.22 0% 0 0% 0 0% 0 0% 0%
20210602 60.77 72.72 60.3 72.72 20% 4.24% 0% 59219 4.131 610.92 69.76 0% 0 0% 0 0% 0 0% 0%
20210601 60 61.58 59.86 60.6 0.88% -0.54% 0% 4638 0.2826 102.32 60.93 0% 0 0% 0 0% 0 0% 0%
20210531 60.82 61.28 59.81 60.07 -1.12% -0.13% 0% 4931 0.2966 110.63 60.15 0% 0 0% 0 0% 0 0% 0%
20210528 59.91 61.61 59.8 60.75 1.22% -0.41% 0% 4385 0.2675 102.42 61 0% 0 0% 0 0% 0 0% 0%
20210527 58.7 60.84 58.62 60.02 1.52% 0.08% 0% 4149 0.2488 89.44 59.97 0% 0 0% 0 0% 0 0% 0%
20210526 58.46 59.44 58.2 59.12 1.06% 0.25% 0% 2742 0.1617 60.27 58.97 0% 0 0% 0 0% 0 0% 0%
20210525 58.05 58.98 58.05 58.5 0.52% 0% 0% 2805 0.1641 57.33 58.5 0% 0 0% 0 0% 0 0% 0%
20210524 59.76 60.85 57.92 58.2 -2.79% -0.31% 0% 7331 0.428 146.24 58.38 0% 0 0% 0 0% 0 0% 0%
20210521 61.69 61.69 59.74 59.87 -2.89% -1.4% 0% 2948 0.179 63.85 60.72 0% 0 0% 0 0% 0 0% 0%
20210520 62.37 62.37 60.8 61.65 -0.64% 0.18% 0% 2863 0.1762 52.75 61.54 0% 0 0% 0 0% 0 0% 0%
20210519 62.57 62.86 61.72 62.05 -0.03% 0% 0% 2395 0.1486 36.49 62.05 0% 0 0% 0 0% 0 0% 0%
20210518 61.17 62.35 60.7 62.07 1.47% 0.4% 0% 3363 0.2079 44.62 61.82 0% 0 0% 0 0% 0 0% 0%
20210517 61.66 61.99 60.77 61.17 -1.75% -0.24% 0% 3839 0.2354 46.96 61.32 0% 0 0% 0 0% 0 0% 0%
20210514 59.01 62.62 58.73 62.26 5.26% 2.02% 0% 7478 0.4564 85.58 61.03 0% 0 0% 0 0% 0 0% 0%
20210513 58.71 59.96 58.71 59.15 -0.08% -0.12% 0% 2734 0.1619 28.1 59.22 0% 0 0% 0 0% 0 0% 0%
20210512 60.68 60.68 58 59.2 -2.89% -0.1% 0% 6024 0.357 57.91 59.26 0% 0 0% 0 0% 0 0% 0%
20210511 61.5 62.35 60.89 60.96 -0.55% -0.85% 0% 4099 0.252 41.08 61.48 0% 0 0% 0 0% 0 0% 0%
20210510 62.2 62.87 60.64 61.3 -1.45% -0.24% 0% 5531 0.3399 55.22 61.45 0% 0 0% 0 0% 0 0% 0%
20210507 64.6 65.49 62.18 62.2 -3.72% -1.71% 0% 11143 0.7051 116.2 63.28 0% 0 0% 0 0% 0 0% 0%
20210506 63.68 65.29 62.46 64.6 3.44% 0.64% 0% 13646 0.876 159 64.19 0% 0 0% 0 0% 0 0% 0%
20210430 59.33 62.45 58.91 62.45 6.79% 2.82% 0% 11467 0.6965 144.87 60.74 0% 0 0% 0 0% 0 0% 0%
20210429 60.61 60.98 58.26 58.48 -5.06% -1.5% 0% 9107 0.5407 129.08 59.37 0% 0 0% 0 0% 0 0% 0%
20210428 59.34 61.65 59.25 61.6 3.58% 2.09% 0% 8478 0.5116 136.66 60.34 0% 0 0% 0 0% 0 0% 0%
20210427 61.95 62.48 59.47 59.47 -0.02% -2.17% 0% 14066 0.8551 252.73 60.79 0% 0 0% 0 0% 0 0% 0%
20210426 58.76 59.65 57.08 59.48 2.11% 1.24% 0% 8941 0.5253 191.85 58.75 0% 0 0% 0 0% 0 0% 0%
20210423 57.75 58.41 56.5 58.25 0.92% 0.95% 0% 4355 0.2513 98.35 57.7 0% 0 0% 0 0% 0 0% 0%
20210422 57.46 58.3 56.84 57.72 0.89% 0.26% 0% 4235 0.2438 99.08 57.57 0% 0 0% 0 0% 0 0% 0%
20210421 55.8 57.45 55.7 57.21 1.67% 0.54% 0% 4413 0.2511 105.77 56.9 0% 0 0% 0 0% 0 0% 0%
20210416 53.9 55.27 53.9 55.09 1.66% 0.79% 0% 2373 0.1297 55.15 54.66 0% 0 0% 0 0% 0 0% 0%
20210415 55.44 55.44 53.35 54.19 -2.25% 0.07% 0% 3551 0.1923 74.43 54.15 0% 0 0% 0 0% 0 0% 0%
20210414 55.8 55.8 54.89 55.44 0.31% 0.34% 0% 2000 0.1105 42.02 55.25 0% 0 0% 0 0% 0 0% 0%
20210413 55.1 55.5 54.74 55.27 0.56% 0.18% 0% 2021 0.1115 38.88 55.17 0% 0 0% 0 0% 0 0% 0%
20210412 56.21 56.56 54.8 54.96 -2.21% -0.94% 0% 3100 0.172 55.62 55.48 0% 0 0% 0 0% 0 0% 0%
20210409 57.48 57.5 56.18 56.2 -2.07% -0.76% 0% 3592 0.2034 62.95 56.63 0% 0 0% 0 0% 0 0% 0%
20210408 56.8 58.66 56.7 57.39 0.99% -0.71% 0% 5599 0.3236 94.81 57.8 0% 0 0% 0 0% 0 0% 0%
20210407 55.67 56.96 55.2 56.83 2.08% 1.34% 0% 3249 0.1822 46.82 56.08 0% 0 0% 0 0% 0 0% 0%
20210406 55.7 56.15 55.26 55.67 -0.16% 0.23% 0% 2708 0.1504 36.98 55.54 0% 0 0% 0 0% 0 0% 0%
20210402 55.1 56.29 54.62 55.76 1.22% 0.38% 0% 3415 0.1897 43.15 55.55 0% 0 0% 0 0% 0 0% 0%
20210401 56.95 57 55.02 55.09 -3.27% -0.69% 0% 5520 0.3062 66.98 55.47 0% 0 0% 0 0% 0 0% 0%
20210330 57.53 57.69 56.66 57.08 -0.78% 0.16% 0% 3413 0.1945 40.63 56.99 0% 0 0% 0 0% 0 0% 0%
20210329 56.21 57.89 56.21 57.53 1.7% 0.35% 0% 5149 0.2952 58.4 57.33 0% 0 0% 0 0% 0 0% 0%
20210326 56.31 56.99 55.7 56.57 1.02% 0.19% 0% 5234 0.2955 53.27 56.46 0% 0 0% 0 0% 0 0% 0%
20201215 62.49 63.31 62.08 62.43 -0.53% -0.6% 0% 4458 0.28 48.11 62.81 0% 0 0% 0 0% 0 0% 0%
20201214 61.4 62.79 60.89 62.76 2.08% 1.32% 0% 5675 0.3515 58.17 61.94 0% 0 0% 0 0% 0 0% 0%
20201211 63.6 63.8 60.81 61.48 -3.3% -0.55% 0% 13384 0.8274 131.85 61.82 0% 0 0% 0 0% 0 0% 0%
20201210 64.52 64.8 63.38 63.58 -1.2% -0.83% 0% 5854 0.3753 59.8 64.11 0% 0 0% 0 0% 0 0% 0%
20201209 66.52 67.3 64.35 64.35 -3.58% -2.17% 0% 6811 0.448 63.67 65.78 0% 0 0% 0 0% 0 0% 0%
20201208 67.08 67.48 66.53 66.74 -0.51% -0.37% 0% 5417 0.3629 48.01 66.99 0% 0 0% 0 0% 0 0% 0%
20201207 65.3 67.48 65.3 67.08 2.33% 0.49% 0% 7264 0.4849 59.43 66.75 0% 0 0% 0 0% 0 0% 0%
20201204 65.16 65.97 64.9 65.55 0.14% 0.17% 0% 5142 0.3365 39.33 65.44 0% 0 0% 0 0% 0 0% 0%
20201203 66.85 66.88 64.8 65.46 -1.98% -0.3% 0% 9994 0.6562 75.1 65.66 0% 0 0% 0 0% 0 0% 0%
20201202 67.05 67.81 66.71 66.78 -0.92% -0.48% 0% 7556 0.507 58.7 67.1 0% 0 0% 0 0% 0 0% 0%
20201201 67 67.94 66.5 67.4 0.6% 0.01% 0% 6908 0.4655 50.66 67.39 0% 0 0% 0 0% 0 0% 0%
20201130 67 68.22 66.38 67 -0.45% -0.12% 0% 8323 0.5583 57.8 67.08 0% 0 0% 0 0% 0 0% 0%
20201127 66.24 67.35 65.05 67.3 1.66% 1.6% 0% 11246 0.7449 71.43 66.24 0% 0 0% 0 0% 0 0% 0%
20201126 69.01 69.49 65.82 66.2 -4.29% -1.53% 0% 15221 1.0233 93.57 67.23 0% 0 0% 0 0% 0 0% 0%
20201125 71.79 72.3 69.03 69.17 -4% -1.66% 0% 10531 0.7408 59.95 70.34 0% 0 0% 0 0% 0 0% 0%
20201124 72.4 72.99 71.56 72.05 -0.54% 0.01% 0% 7732 0.557 39.24 72.04 0% 0 0% 0 0% 0 0% 0%
20201123 70.5 72.57 69.5 72.44 2.97% 1.22% 0% 12875 0.9215 55.13 71.57 0% 0 0% 0 0% 0 0% 0%
20201120 70.8 71.37 70.2 70.35 -0.72% -0.45% 0% 9031 0.6382 34.24 70.67 0% 0 0% 0 0% 0 0% 0%
20201119 70.3 71.5 69.5 70.86 0.08% 0.27% 0% 9417 0.6655 31.79 70.67 0% 0 0% 0 0% 0 0% 0%
20201118 72.72 73.49 70.5 70.8 -2.85% -0.83% 0% 14528 1.0372 46.34 71.39 0% 0 0% 0 0% 0 0% 0%
20201117 72.13 73.16 71.19 72.88 1.22% 0.7% 0% 11253 0.8144 34.4 72.37 0% 0 0% 0 0% 0 0% 0%
20201116 73.88 74.3 71.14 72 -3.03% -1.09% 0% 17423 1.2683 49.52 72.79 0% 0 0% 0 0% 0 0% 0%
20201113 73.88 74.96 72.41 74.25 0.09% 0.71% 0% 16375 1.2074 45.58 73.73 0% 0 0% 0 0% 0 0% 0%
20201112 81.09 82 73.81 74.18 -7.08% -2.92% 0% 31336 2.3945 84.26 76.41 0% 0 0% 0 0% 0 0% 0%
20201111 80.28 83.92 79.2 79.83 -3.68% -2.38% 0% 30816 2.5201 90.38 81.78 0% 0 0% 0 0% 0 0% 0%
20201110 77.7 82.88 76.9 82.88 5.45% 2.94% 0% 40681 3.2754 121.4 80.51 0% 0 0% 0 0% 0 0% 0%
20201109 78 79.87 76.51 78.6 1.52% 0.46% 0% 31986 2.5027 98.24 78.24 0% 0 0% 0 0% 0 0% 0%
20201106 74.8 78.46 74.04 77.42 3.23% 1.49% 0% 33108 2.5255 98.6 76.28 0% 0 0% 0 0% 0 0% 0%
20201105 73 75 71.95 75 2.1% 2.32% 0% 27776 2.0359 83.92 73.3 0% 0 0% 0 0% 0 0% 0%
20201104 74.5 79.33 73.19 73.46 -2.31% -2.93% 0% 31128 2.3557 102.91 75.68 0% 0 0% 0 0% 0 0% 0%
20201103 75 79.9 73.8 75.2 -0.79% -2.43% 0% 37259 2.8717 132.01 77.07 0% 0 0% 0 0% 0 0% 0%
20201102 74.07 76.7 72.08 75.8 1.64% 1.59% 0% 29915 2.2319 109.57 74.61 0% 0 0% 0 0% 0 0% 0%
20201030 72.05 77.9 71.51 74.58 3.33% -0.6% 0% 42734 3.2065 168.39 75.03 0% 0 0% 0 0% 0 0% 0%
20201029 68.7 72.88 68.1 72.18 2.21% 1.55% 0% 27911 1.984 118.52 71.08 0% 0 0% 0 0% 0 0% 0%
20201028 70.12 71.77 69.51 70.62 2.47% -0.13% 0% 26794 1.8946 116.8 70.71 0% 0 0% 0 0% 0 0% 0%
20201027 71 71.36 68 68.92 -5% -0.72% 0% 28044 1.9469 121.6 69.42 0% 0 0% 0 0% 0 0% 0%
20201026 67.15 72.88 67 72.55 8.62% 2.83% 0% 42135 2.9728 189.62 70.55 0% 0 0% 0 0% 0 0% 0%
20201023 66.26 69 65.54 66.79 0.83% -0.99% 0% 22661 1.5287 99.12 67.46 0% 0 0% 0 0% 0 0% 0%
20201022 66.55 66.91 65.33 66.24 -0.99% 0.35% 0% 11087 0.7318 47.39 66.01 0% 0 0% 0 0% 0 0% 0%
20200909 65.06 67.96 64.65 65.48 -1.5% -1.56% 0% 17505 1.1645 69.96 66.52 0% 0 0% 0 0% 0 0% 0%
20200908 65.12 66.97 62.2 66.48 2.59% 2.48% 0% 22420 1.4543 79.63 64.87 0% 0 0% 0 0% 0 0% 0%
20200907 65.5 66.86 64.55 64.8 -1.44% -1.67% 0% 12798 0.8434 43.7 65.9 0% 0 0% 0 0% 0 0% 0%
20200904 65.1 66.21 64.1 65.75 -1.35% 1.03% 0% 13865 0.9024 44.62 65.08 0% 0 0% 0 0% 0 0% 0%
20200903 68.7 69.13 66.63 66.65 -3.42% -1.45% 0% 20766 1.4044 64.71 67.63 0% 0 0% 0 0% 0 0% 0%
20200902 70.11 70.13 68.02 69.01 -1.55% 0.25% 0% 22677 1.5611 71.31 68.84 0% 0 0% 0 0% 0 0% 0%
20200901 71.3 71.99 69.56 70.1 -2.39% -0.65% 0% 21573 1.5221 65.94 70.56 0% 0 0% 0 0% 0 0% 0%
20200831 70.01 74 70.01 71.82 2.38% -1.12% 0% 35741 2.5958 109.02 72.63 0% 0 0% 0 0% 0 0% 0%
20200828 70.07 70.5 68.03 70.15 -0.76% 1.34% 0% 21278 1.4729 64.04 69.22 0% 0 0% 0 0% 0 0% 0%
20200827 71.78 72.71 69.01 70.69 -2.63% 0.13% 0% 24381 1.7214 72.76 70.6 0% 0 0% 0 0% 0 0% 0%
20200826 72 74.33 70.11 72.6 1.42% 0.48% 0% 35493 2.5642 107.27 72.25 0% 0 0% 0 0% 0 0% 0%
20200825 68.53 73.66 68.52 71.58 3.13% 0.25% 0% 31626 2.2582 93.4 71.4 0% 0 0% 0 0% 0 0% 0%
20200824 71 71 67.03 69.41 -3.46% 0.33% 0% 24123 1.6689 67.38 69.18 0% 0 0% 0 0% 0 0% 0%
20200821 69.14 72.91 68.82 71.9 5.22% 1.04% 0% 31259 2.2243 80.88 71.16 0% 0 0% 0 0% 0 0% 0%
20200820 68.15 69.88 66 68.33 -2.64% 0.74% 0% 22847 1.5496 40.34 67.83 0% 0 0% 0 0% 0 0% 0%
20200819 71.78 74.95 70 70.18 -3.33% -3.44% 0% 37851 2.7511 69.87 72.68 0% 0 0% 0 0% 0 0% 0%
20200818 69.99 72.61 68.5 72.6 3.52% 3.85% 0% 31017 2.1684 45.07 69.91 0% 0 0% 0 0% 0 0% 0%
20200817 68.69 70.85 68.68 70.13 2.45% 0.66% 0% 25318 1.7639 38.23 69.67 0% 0 0% 0 0% 0 0% 0%
20200814 70.43 71.27 66.19 68.45 -2.7% -0.54% 0% 31763 2.1858 48.89 68.82 0% 0 0% 0 0% 0 0% 0%
20200813 71.88 72.08 70 70.35 -2.45% -0.68% 0% 30182 2.1378 49.28 70.83 0% 0 0% 0 0% 0 0% 0%
20200812 75.9 77 69.88 72.12 -6.41% -0.58% 0% 41547 3.0139 72.39 72.54 0% 0 0% 0 0% 0 0% 0%
20200811 80.8 81.2 76.61 77.06 -3.25% -2.65% 0% 38455 3.044 78.41 79.16 0% 0 0% 0 0% 0 0% 0%
20200810 80.08 83 76.66 79.65 -3.97% 0.48% 0% 54928 4.3539 120.1 79.27 0% 0 0% 0 0% 0 0% 0%
20200807 91.5 92.88 82.94 82.94 -9.99% -3.46% 0% 80604 6.9243 212.24 85.91 0% 0 0% 0 0% 0 0% 0%
20200806 90 97 89.3 92.15 -1.83% -1.2% 0% 87023 8.1163 287.33 93.27 0% 0 0% 0 0% 0 0% 0%
20200805 93.87 93.87 87.5 93.87 10% 2.7% 0% 120462 11.0102 526.34 91.4 0% 0 0% 0 0% 0 0% 0%
20200804 85.34 85.34 85.34 85.34 10% -0.01% 0% 1051 0.0897 12.49 85.35 0% 0 0% 0 0% 0 0% 0%
20200803 77.58 77.58 77.58 77.58 10% 0.01% 0% 2715 0.2106 27.79 77.57 0% 0 0% 0 0% 0 0% 0%
20200731 70.53 70.53 70.53 70.53 10% 0% 0% 9086 0.6408 81.01 70.53 0% 0 0% 0 0% 0 0% 0%
20200730 64.12 64.12 64.12 64.12 10% -0.19% 0% 495 0.0318 4.3 64.24 0% 0 0% 0 0% 0 0% 0%
20200729 58.29 58.29 58.29 58.29 10% 0.28% 0% 160 0.0093 1.15 58.13 0% 0 0% 0 0% 0 0% 0%
20200728 52.99 52.99 52.99 52.99 10.01% 0.02% 0% 151 0.008 0.8 52.98 0% 0 0% 0 0% 0 0% 0%
20200727 48.17 48.17 48.17 48.17 10% 0.65% 0% 140 0.0067 0.51 47.86 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