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. 科拓生物300858
    4. 返回上一页 刷新
股票代码（例：sz300858）       554条   (进入科拓生物股票专站) 科拓生物股票成本分析
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 18.8 19 18.66 18.81 -0.05% 0.05% 0% 19171 0.3605 46.18 18.8 0% 0 0% 0 0% 0 0% 0%
20230927 19.3 19.3 18.78 18.82 -1.72% -0.74% 0% 19523 0.3701 48.18 18.96 0% 0 0% 0 0% 0 0% 0%
20230926 19.25 19.72 19.12 19.15 -1.29% -1.19% 0% 17382 0.3368 41.52 19.38 0% 0 0% 0 0% 0 0% 0%
20230925 19.76 19.76 18.9 19.4 -1.72% 0.62% 0% 42815 0.8254 95.05 19.28 0% 0 0% 0 0% 0 0% 0%
20230922 19.4 19.98 19.35 19.74 1.54% 0% 0% 22019 0.4347 50.28 19.74 0% 0 0% 0 0% 0 0% 0%
20230921 19.94 20.09 19.35 19.44 -3.09% -0.72% 0% 29576 0.579 67.07 19.58 0% 0 0% 0 0% 0 0% 0%
20230920 19.7 20.26 19.69 20.06 1.42% 0.15% 0% 50274 1.0072 114.83 20.03 0% 0 0% 0 0% 0 0% 0%
20230919 18.99 20.33 18.94 19.78 4.27% 1.02% 0% 68507 1.3415 150.71 19.58 0% 0 0% 0 0% 0 0% 0%
20230918 18.6 19.05 18.43 18.97 1.61% 0.69% 0% 33720 0.6354 76.91 18.84 0% 0 0% 0 0% 0 0% 0%
20230915 18.6 18.84 18.41 18.67 0.48% 0.32% 0% 20788 0.3869 45.4 18.61 0% 0 0% 0 0% 0 0% 0%
20230914 19.11 19.19 18.41 18.58 -3.23% -0.64% 0% 36986 0.6916 75.21 18.7 0% 0 0% 0 0% 0 0% 0%
20230913 19.46 19.95 18.85 19.2 -1.34% -0.88% 0% 48612 0.9415 100.16 19.37 0% 0 0% 0 0% 0 0% 0%
20230912 19 19.72 18.71 19.46 2.31% 0.57% 0% 49138 0.9508 98.41 19.35 0% 0 0% 0 0% 0 0% 0%
20230911 18.5 19.21 18.24 19.02 2.2% 1.01% 0% 47103 0.8868 84.83 18.83 0% 0 0% 0 0% 0 0% 0%
20230908 18.78 19.12 18.6 18.61 -1.64% -0.91% 0% 22462 0.4218 40.82 18.78 0% 0 0% 0 0% 0 0% 0%
20230907 18.93 19.05 18.58 18.92 -0.79% 0.37% 0% 37468 0.7062 65.81 18.85 0% 0 0% 0 0% 0 0% 0%
20230906 18.6 19.2 18.2 19.07 1.92% 2.14% 0% 60055 1.1211 104.67 18.67 0% 0 0% 0 0% 0 0% 0%
20230905 18.83 19.1 18.4 18.71 -0.8% -0.11% 0% 36271 0.6792 64.93 18.73 0% 0 0% 0 0% 0 0% 0%
20230904 18.88 19 18.61 18.86 -1.41% 0.59% 0% 46940 0.8803 81.71 18.75 0% 0 0% 0 0% 0 0% 0%
20230901 18.61 19.3 18.49 19.13 2.35% 0.53% 0% 55313 1.0527 101.4 19.03 0% 0 0% 0 0% 0 0% 0%
20230831 18.36 18.85 18.04 18.69 1.08% 0.92% 0% 46640 0.8638 86.33 18.52 0% 0 0% 0 0% 0 0% 0%
20230830 18.36 18.66 18.18 18.49 0% 0.16% 0% 62163 1.1474 114.73 18.46 0% 0 0% 0 0% 0 0% 0%
20230829 17.16 18.5 17.13 18.49 7.13% 2.61% 0% 93036 1.6762 166.69 18.02 0% 0 0% 0 0% 0 0% 0%
20230828 18.05 18.25 17.08 17.26 1.41% -1.76% 0% 41124 0.7226 76.17 17.57 0% 0 0% 0 0% 0 0% 0%
20230825 17.32 17.9 17 17.02 -2.63% -2.24% 0% 44310 0.7714 75.72 17.41 0% 0 0% 0 0% 0 0% 0%
20230824 17.46 17.85 17.2 17.48 0.23% -0.63% 0% 37406 0.658 60.67 17.59 0% 0 0% 0 0% 0 0% 0%
20230823 17.33 17.97 17.12 17.44 0% -1.08% 0% 45087 0.7947 66.23 17.63 0% 0 0% 0 0% 0 0% 0%
20230822 17 17.45 16.4 17.44 2.29% 3.2% 0% 53472 0.9035 65.62 16.9 0% 0 0% 0 0% 0 0% 0%
20230821 17.11 17.5 17.02 17.05 -0.87% -1.04% 0% 29840 0.5141 35.08 17.23 0% 0 0% 0 0% 0 0% 0%
20230818 17.51 17.8 17.17 17.2 -2.99% -1.32% 0% 38207 0.6659 39.93 17.43 0% 0 0% 0 0% 0 0% 0%
20230817 17.39 17.83 17.09 17.73 1.66% 0.8% 0% 49346 0.8678 46.27 17.59 0% 0 0% 0 0% 0 0% 0%
20230816 16.82 18.36 16.79 17.44 2.89% -1.3% 0% 77969 1.3777 71.45 17.67 0% 0 0% 0 0% 0 0% 0%
20230815 17.47 17.57 16.86 16.95 -4.67% -0.99% 0% 67337 1.1529 58.17 17.12 0% 0 0% 0 0% 0 0% 0%
20230814 18 18.1 17.11 17.78 -3.11% 1.2% 0% 78784 1.3844 65.76 17.57 0% 0 0% 0 0% 0 0% 0%
20230811 18.26 18.9 18.03 18.35 0.77% -0.38% 0% 80973 1.4919 72.63 18.42 0% 0 0% 0 0% 0 0% 0%
20230810 18.23 18.71 17.88 18.21 -2.25% -0.11% 0% 103733 1.8915 96.14 18.23 0% 0 0% 0 0% 0 0% 0%
20230809 17.4 18.88 17.13 18.63 7.01% 3.33% 0% 148450 2.6765 146.73 18.03 0% 0 0% 0 0% 0 0% 0%
20230808 17.58 17.84 17.17 17.41 -2.41% 0.29% 0% 109298 1.8979 119.94 17.36 0% 0 0% 0 0% 0 0% 0%
20230807 16.98 17.98 16.6 17.84 4.27% 2.71% 0% 146688 2.548 174.43 17.37 0% 0 0% 0 0% 0 0% 0%
20230804 16.26 17.88 16.08 17.11 5.23% 1.06% 0% 163030 2.7594 220.75 16.93 0% 0 0% 0 0% 0 0% 0%
20230803 16.69 16.74 15.94 16.26 -3.79% 0.31% 0% 87428 1.4168 135.06 16.21 0% 0 0% 0 0% 0 0% 0%
20230802 16.48 17.11 16.3 16.9 1.32% 0.3% 0% 113087 1.9053 201.63 16.85 0% 0 0% 0 0% 0 0% 0%
20230801 15.9 16.98 15.72 16.68 3.03% 0.36% 0% 142266 2.365 295.16 16.62 0% 0 0% 0 0% 0 0% 0%
20230731 15.71 16.22 15.6 16.19 3.98% 1.31% 0% 53069 0.8482 126.18 15.98 0% 0 0% 0 0% 0 0% 0%
20230728 15.69 15.72 15.47 15.57 -0.19% -0.06% 0% 24553 0.3826 60.11 15.58 0% 0 0% 0 0% 0 0% 0%
20230727 15.65 15.9 15.52 15.6 -0.38% -0.83% 0% 25339 0.3985 62.51 15.73 0% 0 0% 0 0% 0 0% 0%
20230726 16.03 16.03 15.5 15.66 -1.82% 0.06% 0% 31569 0.4941 78.27 15.65 0% 0 0% 0 0% 0 0% 0%
20230725 15.68 16.12 15.68 15.95 1.79% 0.19% 0% 41402 0.6593 109.24 15.92 0% 0 0% 0 0% 0 0% 0%
20230724 15.66 15.77 15.38 15.67 -0.89% 0.84% 0% 27554 0.4282 76.52 15.54 0% 0 0% 0 0% 0 0% 0%
20230721 15.1 15.99 15.1 15.81 4.22% 0.44% 0% 46238 0.7277 133.67 15.74 0% 0 0% 0 0% 0 0% 0%
20230720 15.13 15.41 15.02 15.17 0.6% -0.65% 0% 20823 0.3179 63.23 15.27 0% 0 0% 0 0% 0 0% 0%
20230719 15.33 15.42 14.98 15.08 -1.63% -0.4% 0% 27443 0.4154 83.39 15.14 0% 0 0% 0 0% 0 0% 0%
20230718 15.94 16.07 15.11 15.33 -4.66% -0.52% 0% 63381 0.9769 200.67 15.41 0% 0 0% 0 0% 0 0% 0%
20230717 15.78 16.1 15.42 16.08 2.23% 1.13% 0% 23906 0.3802 94.24 15.9 0% 0 0% 0 0% 0 0% 0%
20230714 15.74 15.89 15.65 15.73 -0.06% -0.19% 0% 9494 0.1496 38.73 15.76 0% 0 0% 0 0% 0 0% 0%
20230713 15.76 15.93 15.65 15.74 0.58% -0.19% 0% 10024 0.1581 42.38 15.77 0% 0 0% 0 0% 0 0% 0%
20230712 15.8 15.99 15.65 15.65 -1.39% -1.01% 0% 12863 0.2034 55.38 15.81 0% 0 0% 0 0% 0 0% 0%
20230711 15.58 15.88 15.58 15.87 1.47% 0.57% 0% 13990 0.2207 60.05 15.78 0% 0 0% 0 0% 0 0% 0%
20230710 15.69 15.9 15.63 15.64 0.64% -0.64% 0% 15576 0.2452 66.41 15.74 0% 0 0% 0 0% 0 0% 0%
20230707 15.71 15.84 15.51 15.54 -1.27% -0.38% 0% 19294 0.301 79.04 15.6 0% 0 0% 0 0% 0 0% 0%
20230706 15.88 15.95 15.7 15.74 -0.82% -0.44% 0% 13521 0.2138 53.73 15.81 0% 0 0% 0 0% 0 0% 0%
20230705 16.24 16.24 15.83 15.87 -2.28% -0.69% 0% 20215 0.3231 79.66 15.98 0% 0 0% 0 0% 0 0% 0%
20230704 16.17 16.24 16.01 16.24 0.43% 0.81% 0% 15863 0.2555 61.26 16.11 0% 0 0% 0 0% 0 0% 0%
20230703 16.2 16.33 16.12 16.17 0% -0.31% 0% 19709 0.3196 74.48 16.22 0% 0 0% 0 0% 0 0% 0%
20230630 16.11 16.3 16 16.17 0.37% 0.06% 0% 14249 0.2302 54.15 16.16 0% 0 0% 0 0% 0 0% 0%
20230629 24.31 24.59 24.11 24.47 0.66% 0.25% 0% 9006 0.2198 50.84 24.41 0% 0 0% 0 0% 0 0% 0%
20230628 24.65 24.65 23.92 24.31 -0.98% 0.58% 0% 8653 0.2091 47.83 24.17 0% 0 0% 0 0% 0 0% 0%
20230627 23.88 24.56 23.5 24.55 3.06% 1.11% 0% 10474 0.2543 56.93 24.28 0% 0 0% 0 0% 0 0% 0%
20230626 24.07 24.36 23.65 23.82 -1.57% -0.38% 0% 14886 0.3559 76.31 23.91 0% 0 0% 0 0% 0 0% 0%
20230621 24.07 24.9 24.07 24.2 0.62% -1.14% 0% 16227 0.3972 87.96 24.48 0% 0 0% 0 0% 0 0% 0%
20230620 24.5 24.54 23.96 24.05 -1.72% -0.5% 0% 14540 0.3515 83.21 24.17 0% 0 0% 0 0% 0 0% 0%
20230619 24.93 24.96 24.42 24.47 -1.65% -0.65% 0% 13336 0.3285 79.44 24.63 0% 0 0% 0 0% 0 0% 0%
20230616 25.17 25.42 24.77 24.88 -0.6% -0.76% 0% 12524 0.314 79.94 25.07 0% 0 0% 0 0% 0 0% 0%
20230615 24.99 25.06 24.68 25.03 0.32% 0.68% 0% 7955 0.1978 49.97 24.86 0% 0 0% 0 0% 0 0% 0%
20230614 24.98 25.25 24.79 24.95 0.16% -0.16% 0% 9605 0.24 59.53 24.99 0% 0 0% 0 0% 0 0% 0%
20230613 25.23 25.37 24.88 24.91 -1.27% -0.48% 0% 7950 0.199 48.87 25.03 0% 0 0% 0 0% 0 0% 0%
20230612 24.62 25.39 24.42 25.23 2.48% 1.16% 0% 11602 0.2893 66.08 24.94 0% 0 0% 0 0% 0 0% 0%
20230609 25.15 25.18 24.5 24.62 -2.07% -0.44% 0% 15363 0.38 85.28 24.73 0% 0 0% 0 0% 0 0% 0%
20230608 25.52 25.75 25 25.14 -1.49% -0.63% 0% 8094 0.2048 46.92 25.3 0% 0 0% 0 0% 0 0% 0%
20230607 25.71 25.79 25.39 25.52 -0.74% -0.12% 0% 5909 0.151 33.67 25.55 0% 0 0% 0 0% 0 0% 0%
20230606 26.38 26.38 25.69 25.71 -2.24% -0.89% 0% 8519 0.221 47.27 25.94 0% 0 0% 0 0% 0 0% 0%
20230605 26.56 26.79 26.2 26.3 -0.75% -0.34% 0% 6878 0.1815 35.8 26.39 0% 0 0% 0 0% 0 0% 0%
20230602 26.24 26.78 25.92 26.5 1.77% 0.11% 0% 10661 0.2822 52.6 26.47 0% 0 0% 0 0% 0 0% 0%
20230601 25.86 26.38 25.8 26.04 0.7% -0.19% 0% 9596 0.2504 49.1 26.09 0% 0 0% 0 0% 0 0% 0%
20230531 25.73 26.15 25.67 25.86 0.04% -0.15% 0% 8018 0.2077 40.74 25.9 0% 0 0% 0 0% 0 0% 0%
20230530 26.19 26.28 25.58 25.85 -1.37% -0.12% 0% 10732 0.2777 53.46 25.88 0% 0 0% 0 0% 0 0% 0%
20230529 26.6 26.8 26.15 26.21 -1.13% -0.79% 0% 9152 0.2418 48.09 26.42 0% 0 0% 0 0% 0 0% 0%
20230526 26.43 26.62 26.26 26.51 0.26% 0.19% 0% 7977 0.2111 41.14 26.46 0% 0 0% 0 0% 0 0% 0%
20230525 26.7 26.7 26.13 26.44 -0.97% 0.46% 0% 11096 0.2921 53.65 26.32 0% 0 0% 0 0% 0 0% 0%
20230524 26.9 26.9 26.35 26.7 -0.96% 0.34% 0% 11545 0.3072 52.47 26.61 0% 0 0% 0 0% 0 0% 0%
20230523 26.78 27.67 26.57 26.96 0.67% -0.19% 0% 19491 0.5264 84.74 27.01 0% 0 0% 0 0% 0 0% 0%
20230522 26.28 26.92 26.28 26.78 1.9% 0.19% 0% 9938 0.2656 42.39 26.73 0% 0 0% 0 0% 0 0% 0%
20230519 26.09 26.54 25.99 26.28 0.27% -0.04% 0% 8076 0.2123 33.22 26.29 0% 0 0% 0 0% 0 0% 0%
20230518 26.45 26.68 26.08 26.21 -1.39% -0.3% 0% 7999 0.2103 30.91 26.29 0% 0 0% 0 0% 0 0% 0%
20230517 26.48 26.66 26.19 26.58 0.38% 0.53% 0% 8178 0.2162 29.86 26.44 0% 0 0% 0 0% 0 0% 0%
20230516 26.83 26.95 26.36 26.48 -1.3% -0.53% 0% 10949 0.2915 36.79 26.62 0% 0 0% 0 0% 0 0% 0%
20230515 26.6 26.98 26.08 26.83 0.64% 1.25% 0% 13155 0.3486 39.51 26.5 0% 0 0% 0 0% 0 0% 0%
20230510 25.74 26.18 25.29 25.9 1.21% 0.39% 0% 16914 0.4363 47.81 25.8 0% 0 0% 0 0% 0 0% 0%
20230509 25.9 26.08 25.45 25.59 -1.88% -0.35% 0% 20690 0.5313 51.37 25.68 0% 0 0% 0 0% 0 0% 0%
20230508 26.83 26.83 25.91 26.08 -2.32% -0.46% 0% 16305 0.4272 36.01 26.2 0% 0 0% 0 0% 0 0% 0%
20230505 26.74 26.9 26.42 26.7 -0.19% -0.04% 0% 10388 0.2775 17.83 26.71 0% 0 0% 0 0% 0 0% 0%
20230504 26.7 27.2 26.24 26.75 -0.34% 0.41% 0% 19354 0.5156 33.26 26.64 0% 0 0% 0 0% 0 0% 0%
20230428 27.1 27.45 26.76 26.84 -1.61% -0.81% 0% 18327 0.496 31.79 27.06 0% 0 0% 0 0% 0 0% 0%
20230427 27.16 27.52 26.73 27.28 1.15% 0.07% 0% 23734 0.6469 41.95 27.26 0% 0 0% 0 0% 0 0% 0%
20230426 26.18 27.2 26.07 26.97 2.24% 0.6% 0% 25292 0.678 45.2 26.81 0% 0 0% 0 0% 0 0% 0%
20230425 25.8 26.8 25.4 26.38 2.09% 0.92% 0% 36455 0.953 65.16 26.14 0% 0 0% 0 0% 0 0% 0%
20230424 26.87 26.9 25.81 25.84 -4.12% -0.81% 0% 40933 1.0661 76.11 26.05 0% 0 0% 0 0% 0 0% 0%
20230421 26.76 27.45 26.22 26.95 0.48% 0.11% 0% 56258 1.5144 111.36 26.92 0% 0 0% 0 0% 0 0% 0%
20230420 26.8 27.45 26.56 26.82 -5.46% -0.3% 0% 82021 2.2066 167.73 26.9 0% 0 0% 0 0% 0 0% 0%
20230419 30.15 30.76 27.62 28.37 -17.84% 1% 0% 156049 4.3837 372.07 28.09 0% 0 0% 0 0% 0 0% 0%
20230418 34.09 34.8 33.5 34.53 1.56% 0.88% 0% 19015 0.6509 78.69 34.23 0% 0 0% 0 0% 0 0% 0%
20230417 34.8 34.96 33.35 34 -1.59% 0.44% 0% 21221 0.7183 86.49 33.85 0% 0 0% 0 0% 0 0% 0%
20230414 34.11 35.01 33.88 34.55 0.17% 0.79% 0% 13993 0.4797 59.46 34.28 0% 0 0% 0 0% 0 0% 0%
20230413 34.5 34.88 33.87 34.49 -0.23% 0.64% 0% 7795 0.2671 32.62 34.27 0% 0 0% 0 0% 0 0% 0%
20230412 34.9 35.1 34.36 34.57 -0.37% -0.17% 0% 9660 0.3345 41.14 34.63 0% 0 0% 0 0% 0 0% 0%
20230411 35.82 35.97 34.3 34.7 -3.4% -0.57% 0% 14589 0.5091 63.8 34.9 0% 0 0% 0 0% 0 0% 0%
20230410 37.03 37.04 35.78 35.92 -3% -0.96% 0% 15751 0.5713 72.91 36.27 0% 0 0% 0 0% 0 0% 0%
20230407 34.29 37.35 33.98 37.03 7.86% 1.59% 0% 28115 1.0247 133.09 36.45 0% 0 0% 0 0% 0 0% 0%
20230406 33.77 34.49 32.6 34.33 1.78% 2.29% 0% 18713 0.6281 91.64 33.56 0% 0 0% 0 0% 0 0% 0%
20230404 35.09 35.15 33.15 33.73 -2.91% -0.3% 0% 15330 0.5186 82.58 33.83 0% 0 0% 0 0% 0 0% 0%
20230403 35.7 35.94 34.44 34.74 -2.69% -0.03% 0% 14611 0.5077 89.21 34.75 0% 0 0% 0 0% 0 0% 0%
20230331 35.65 36.77 35.5 35.7 1.13% -0.89% 0% 9576 0.3449 64.75 36.02 0% 0 0% 0 0% 0 0% 0%
20230330 35.04 36.2 34.92 35.3 0.23% -0.28% 0% 10748 0.3805 74.86 35.4 0% 0 0% 0 0% 0 0% 0%
20230329 35.72 36.28 34.89 35.22 -1.62% -0.76% 0% 9557 0.3392 72.85 35.49 0% 0 0% 0 0% 0 0% 0%
20230328 35.45 36.09 34.45 35.8 0.73% 0.93% 0% 11273 0.3999 85.63 35.47 0% 0 0% 0 0% 0 0% 0%
20230327 34.75 35.8 34.49 35.54 2.27% 0.14% 0% 14662 0.5204 112.96 35.49 0% 0 0% 0 0% 0 0% 0%
20230324 33.77 34.96 33.55 34.75 2.63% 0.78% 0% 12978 0.4475 103.91 34.48 0% 0 0% 0 0% 0 0% 0%
20230323 33.29 33.98 32.93 33.86 1.71% 0.95% 0% 9343 0.3134 69.36 33.54 0% 0 0% 0 0% 0 0% 0%
20230322 33.77 34.34 33.19 33.29 -0.75% -1.25% 0% 9936 0.3349 71 33.71 0% 0 0% 0 0% 0 0% 0%
20230321 32.7 33.89 32.68 33.54 3.36% 0.45% 0% 9867 0.3295 70.67 33.39 0% 0 0% 0 0% 0 0% 0%
20230320 33 33.26 32.39 32.45 -1.67% -0.55% 0% 11215 0.3659 78.51 32.63 0% 0 0% 0 0% 0 0% 0%
20230317 33.61 33.8 32.96 33 -1.35% -0.93% 0% 8753 0.2916 59.43 33.31 0% 0 0% 0 0% 0 0% 0%
20230316 33.8 34.36 33.34 33.45 -0.27% -1.27% 0% 7887 0.2672 53.85 33.88 0% 0 0% 0 0% 0 0% 0%
20230315 33.97 34.28 33.35 33.54 -1.06% -0.53% 0% 10618 0.358 67.77 33.72 0% 0 0% 0 0% 0 0% 0%
20230314 35.11 35.12 33.85 33.9 -3.45% -0.85% 0% 10842 0.3707 67.75 34.19 0% 0 0% 0 0% 0 0% 0%
20230313 35.68 36.35 34.88 35.11 -1.43% -0.93% 0% 7553 0.2677 48.81 35.44 0% 0 0% 0 0% 0 0% 0%
20230310 35.18 36.75 34.75 35.62 1.25% -1.22% 0% 19833 0.7151 122.51 36.06 0% 0 0% 0 0% 0 0% 0%
20230309 34.28 35.53 34 35.18 2.09% 0.4% 0% 12412 0.4349 82.36 35.04 0% 0 0% 0 0% 0 0% 0%
20230308 34.49 34.79 33.8 34.46 -0.26% 0.7% 0% 7510 0.257 48.01 34.22 0% 0 0% 0 0% 0 0% 0%
20230307 35.81 36.17 34.5 34.55 -3.68% -1.85% 0% 9626 0.3388 59.23 35.2 0% 0 0% 0 0% 0 0% 0%
20230306 34.21 36.18 34 35.87 4.09% 0.93% 0% 18039 0.6411 111.19 35.54 0% 0 0% 0 0% 0 0% 0%
20230303 35.46 35.66 34.36 34.46 -1.77% -0.81% 0% 9306 0.3233 54.29 34.74 0% 0 0% 0 0% 0 0% 0%
20230302 35.7 35.83 34.34 35.08 -2.12% 0.29% 0% 15507 0.5424 84.49 34.98 0% 0 0% 0 0% 0 0% 0%
20230301 37.23 37.36 35.45 35.84 -2.32% -0.17% 0% 14004 0.5028 77.02 35.9 0% 0 0% 0 0% 0 0% 0%
20230228 36.5 37.16 35.92 36.69 -0.33% 0.25% 0% 9779 0.3579 55.89 36.6 0% 0 0% 0 0% 0 0% 0%
20230227 36 37 35 36.81 2.11% 1.21% 0% 15311 0.5569 84.44 36.37 0% 0 0% 0 0% 0 0% 0%
20230224 35.82 36.33 35.61 36.05 0.47% 0.19% 0% 6698 0.241 33.21 35.98 0% 0 0% 0 0% 0 0% 0%
20230223 37.15 37.36 35.83 35.88 -3.81% -1.7% 0% 15780 0.576 68.63 36.5 0% 0 0% 0 0% 0 0% 0%
20230222 35.8 37.8 35.8 37.3 3.32% 0.3% 0% 19099 0.7103 81.23 37.19 0% 0 0% 0 0% 0 0% 0%
20230221 36.7 36.73 35.7 36.1 -1.72% 0.08% 0% 10472 0.3777 45.19 36.07 0% 0 0% 0 0% 0 0% 0%
20230220 36.36 37.47 35.5 36.73 1.41% 0.36% 0% 21889 0.8011 95.13 36.6 0% 0 0% 0 0% 0 0% 0%
20230217 35.95 37.3 35.83 36.22 0.92% -0.44% 0% 21980 0.7996 95.2 36.38 0% 0 0% 0 0% 0 0% 0%
20230216 37.34 37.57 35.8 35.89 -3.88% -2.13% 0% 17620 0.6462 77.51 36.67 0% 0 0% 0 0% 0 0% 0%
20230215 37.79 38.29 37.11 37.34 -1.19% -0.53% 0% 11542 0.4333 49.15 37.54 0% 0 0% 0 0% 0 0% 0%
20230214 38.38 38.57 37.44 37.79 -1.54% -0.16% 0% 15355 0.5812 65.42 37.85 0% 0 0% 0 0% 0 0% 0%
20230213 37 39 36.42 38.38 3.73% 0.21% 0% 33569 1.2857 149.43 38.3 0% 0 0% 0 0% 0 0% 0%
20230210 35.64 37.6 35.64 37 5.2% 0.63% 0% 34079 1.2531 162.41 36.77 0% 0 0% 0 0% 0 0% 0%
20230209 34.16 36.85 34.14 35.17 2.72% -1.51% 0% 23833 0.8511 124.21 35.71 0% 0 0% 0 0% 0 0% 0%
20230208 34.65 35.1 34.24 34.24 -1.58% -1.33% 0% 8721 0.3026 47.5 34.7 0% 0 0% 0 0% 0 0% 0%
20230207 35.28 35.3 34.33 34.79 -0.29% -0.11% 0% 12502 0.4354 67.02 34.83 0% 0 0% 0 0% 0 0% 0%
20230206 34.36 35.35 34.07 34.89 0.69% 0.06% 0% 22730 0.7927 116.34 34.87 0% 0 0% 0 0% 0 0% 0%
20230203 35.49 35.52 34.19 34.65 -2.81% 0.03% 0% 21467 0.7436 111.87 34.64 0% 0 0% 0 0% 0 0% 0%
20230202 32.28 35.88 32.28 35.65 9.83% 3.33% 0% 33483 1.1551 179.73 34.5 0% 0 0% 0 0% 0 0% 0%
20230201 32.79 33.1 31.78 32.46 -1.64% 0.65% 0% 15681 0.5057 84.91 32.25 0% 0 0% 0 0% 0 0% 0%
20230131 33.66 33.66 32.6 33 -1.67% -0.3% 0% 10026 0.3319 51.41 33.1 0% 0 0% 0 0% 0 0% 0%
20230130 33.88 34.5 33.38 33.56 -0.86% -0.53% 0% 12324 0.4158 57.12 33.74 0% 0 0% 0 0% 0 0% 0%
20230120 32.61 34.13 32.53 33.85 3.33% 0.74% 0% 16305 0.5479 68.1 33.6 0% 0 0% 0 0% 0 0% 0%
20230119 32.55 33.36 32.51 32.76 -0.88% -0.24% 0% 13739 0.4512 52.24 32.84 0% 0 0% 0 0% 0 0% 0%
20230118 33.51 33.94 32.88 33.05 -1.75% -0.42% 0% 13620 0.452 43.31 33.19 0% 0 0% 0 0% 0 0% 0%
20230117 34.64 34.79 33.4 33.64 -3.05% -0.68% 0% 23555 0.7979 67.08 33.87 0% 0 0% 0 0% 0 0% 0%
20230116 35.74 35.95 34.7 34.7 -1.92% -1.39% 0% 18228 0.6415 46.52 35.19 0% 0 0% 0 0% 0 0% 0%
20230113 35.4 36.45 35.38 35.38 -0.34% -1.15% 0% 15437 0.5525 39.14 35.79 0% 0 0% 0 0% 0 0% 0%
20230112 35.57 36 34.28 35.5 -0.14% 0.54% 0% 19931 0.7037 49.67 35.31 0% 0 0% 0 0% 0 0% 0%
20230111 35.56 36.76 34.95 35.55 0.03% -0.53% 0% 29063 1.0387 75.16 35.74 0% 0 0% 0 0% 0 0% 0%
20230110 34.27 35.93 34.26 35.54 3.04% 0.85% 0% 33456 1.179 88.07 35.24 0% 0 0% 0 0% 0 0% 0%
20230109 33.84 34.82 33.5 34.49 1.74% 0.76% 0% 35544 1.2165 96.06 34.23 0% 0 0% 0 0% 0 0% 0%
20230106 34.8 35.18 33.48 33.9 -3.28% -0.29% 0% 36109 1.2278 99.84 34 0% 0 0% 0 0% 0 0% 0%
20230105 33.8 35.72 33.47 35.05 2.67% 0.09% 0% 61028 2.1371 181.22 35.02 0% 0 0% 0 0% 0 0% 0%
20230104 33.34 34.44 31.74 34.14 2.65% 2.61% 0% 55501 1.8465 184.34 33.27 0% 0 0% 0 0% 0 0% 0%
20230103 32.9 35.68 32.56 33.26 7.57% -2.58% 0% 76568 2.614 295.03 34.14 0% 0 0% 0 0% 0 0% 0%
20221230 29.01 31.3 28.84 30.92 5.93% 1.81% 0% 29170 0.8858 120.25 30.37 0% 0 0% 0 0% 0 0% 0%
20221229 28.14 29.37 27.92 29.19 3.77% 1.6% 0% 19907 0.5719 82.8 28.73 0% 0 0% 0 0% 0 0% 0%
20221228 28.7 28.7 27.99 28.13 -2.02% -0.46% 0% 12917 0.365 51.19 28.26 0% 0 0% 0 0% 0 0% 0%
20221227 28 29.03 27.81 28.71 1.09% 0.88% 0% 21715 0.6181 83.26 28.46 0% 0 0% 0 0% 0 0% 0%
20221226 28.49 28.88 28 28.4 -0.32% -0.07% 0% 16264 0.4623 58.87 28.42 0% 0 0% 0 0% 0 0% 0%
20221223 30 30.23 27.89 28.49 -4.4% -0.87% 0% 30472 0.8758 96.29 28.74 0% 0 0% 0 0% 0 0% 0%
20221222 31.28 31.28 29.68 29.8 -3.28% -1.42% 0% 24894 0.7526 88.72 30.23 0% 0 0% 0 0% 0 0% 0%
20221221 30.89 31.38 30.51 30.81 -0.03% -0.32% 0% 12760 0.3944 48.12 30.91 0% 0 0% 0 0% 0 0% 0%
20221220 31.6 31.6 30.2 30.82 -1.75% 0.16% 0% 25005 0.7693 93.99 30.77 0% 0 0% 0 0% 0 0% 0%
20221219 30.3 32.5 30.24 31.37 4.88% 0% 0% 36701 1.1513 146.78 31.37 0% 0 0% 0 0% 0 0% 0%
20221216 30.3 30.8 29.77 29.91 -0.66% -1.03% 0% 19352 0.5848 79.81 30.22 0% 0 0% 0 0% 0 0% 0%
20221215 29.53 30.56 29.25 30.11 2.17% 0.4% 0% 27870 0.8359 114.68 29.99 0% 0 0% 0 0% 0 0% 0%
20221214 29.87 29.93 28.7 29.47 -2.42% 0.31% 0% 23096 0.6786 95.31 29.38 0% 0 0% 0 0% 0 0% 0%
20221213 30.7 30.75 29.02 30.2 -0.59% 1.85% 0% 34605 1.0259 150.94 29.65 0% 0 0% 0 0% 0 0% 0%
20221212 29.27 31.86 29.06 30.38 6.08% -0.65% 0% 54574 1.6691 267.23 30.58 0% 0 0% 0 0% 0 0% 0%
20221209 28.64 28.64 28.64 28.64 19.98% -0.03% 0% 8193 0.2347 45.95 28.65 0% 0 0% 0 0% 0 0% 0%
20221208 30.1 30.16 23.87 23.87 -20.01% -18.5% 0% 15364 0.45 76.64 29.29 0% 0 0% 0 0% 0 0% 0%
20221207 30.49 30.5 29.22 29.84 0.3% 0.24% 0% 12006 0.3574 55.62 29.77 0% 0 0% 0 0% 0 0% 0%
20221206 29.5 30.44 29.21 29.75 0.85% -0.13% 0% 13106 0.3904 60.06 29.79 0% 0 0% 0 0% 0 0% 0%
20221205 30.41 31.5 29.25 29.5 -2.96% -2.09% 0% 19628 0.5913 90.02 30.13 0% 0 0% 0 0% 0 0% 0%
20221202 31.09 31.35 30.01 30.4 -0.49% -1.43% 0% 15468 0.4771 75.7 30.84 0% 0 0% 0 0% 0 0% 0%
20221201 30.4 31.05 29.9 30.55 2.55% 0.46% 0% 14796 0.45 73.43 30.41 0% 0 0% 0 0% 0 0% 0%
20221130 30.8 30.8 29.6 29.79 -1.36% -0.77% 0% 9399 0.2822 47.86 30.02 0% 0 0% 0 0% 0 0% 0%
20221129 30.05 30.66 29.87 30.2 -1.56% -0.26% 0% 16368 0.4957 83.82 30.28 0% 0 0% 0 0% 0 0% 0%
20221128 30.79 31.77 30.36 30.68 -1.7% -0.55% 0% 18312 0.5649 97.84 30.85 0% 0 0% 0 0% 0 0% 0%
20221125 31.32 31.8 30.02 31.21 -0.29% 0.97% 0% 32984 1.0195 184.95 30.91 0% 0 0% 0 0% 0 0% 0%
20221124 28.97 31.5 28.51 31.3 9.1% 2.62% 0% 33174 1.0118 208.66 30.5 0% 0 0% 0 0% 0 0% 0%
20221123 29.64 29.64 28.02 28.69 -0.83% 0.46% 0% 15261 0.4358 104.88 28.56 0% 0 0% 0 0% 0 0% 0%
20221122 29.65 30.59 28.76 28.93 -3.89% -1.23% 0% 15997 0.4685 113.23 29.29 0% 0 0% 0 0% 0 0% 0%
20221121 30.2 31 29.6 30.1 -0.66% 0% 0% 11956 0.3599 85.39 30.1 0% 0 0% 0 0% 0 0% 0%
20221118 30.16 30.75 30.01 30.3 0.43% -0.49% 0% 10289 0.3133 70.94 30.45 0% 0 0% 0 0% 0 0% 0%
20221117 29.82 30.66 29.5 30.17 0.9% 0.57% 0% 10396 0.3119 69.87 30 0% 0 0% 0 0% 0 0% 0%
20221116 29.03 30.09 29.03 29.9 2.47% 0.47% 0% 14804 0.4406 98.69 29.76 0% 0 0% 0 0% 0 0% 0%
20221115 29.6 29.69 28.68 29.18 0.97% -0.17% 0% 11434 0.3342 75.97 29.23 0% 0 0% 0 0% 0 0% 0%
20221114 28.36 29.09 28.36 28.9 1.69% 0.31% 0% 10529 0.3033 66.17 28.81 0% 0 0% 0 0% 0 0% 0%
20221111 29.38 29.38 28.28 28.42 -1.46% -1.69% 0% 11799 0.3411 68.61 28.91 0% 0 0% 0 0% 0 0% 0%
20221110 28.56 29.2 28.38 28.84 0.35% 0.24% 0% 11121 0.32 61.15 28.77 0% 0 0% 0 0% 0 0% 0%
20221109 28.75 29.28 28.03 28.74 -0.21% -0.28% 0% 15267 0.44 86.55 28.82 0% 0 0% 0 0% 0 0% 0%
20221108 27.99 28.8 27.74 28.8 2.86% 1.59% 0% 19958 0.5659 113.78 28.35 0% 0 0% 0 0% 0 0% 0%
20221107 27.33 28.28 27.15 28 3.13% 0.25% 0% 20294 0.5669 124.16 27.93 0% 0 0% 0 0% 0 0% 0%
20221104 27.24 27.42 26.68 27.15 1.46% 0.11% 0% 14917 0.4046 97.35 27.12 0% 0 0% 0 0% 0 0% 0%
20221103 26.39 27.3 26.39 26.76 0.56% -0.3% 0% 12165 0.3265 85.27 26.84 0% 0 0% 0 0% 0 0% 0%
20221102 27.5 27.5 26.3 26.61 -0.82% -0.75% 0% 15127 0.4055 112.45 26.81 0% 0 0% 0 0% 0 0% 0%
20221101 26.61 27.1 25.91 26.83 -0.19% 1.63% 0% 19768 0.5219 154 26.4 0% 0 0% 0 0% 0 0% 0%
20221031 25.15 27.35 25.15 26.88 5.62% 1.51% 0% 24317 0.6439 208.14 26.48 0% 0 0% 0 0% 0 0% 0%
20221028 25 25.96 24.72 25.45 2.75% -0.04% 0% 21473 0.5467 206.43 25.46 0% 0 0% 0 0% 0 0% 0%
20221027 25.7 25.7 24.63 24.77 -1.24% -1.04% 0% 5716 0.1431 62.63 25.03 0% 0 0% 0 0% 0 0% 0%
20221026 23.68 25.44 23.43 25.08 6.5% 1.54% 0% 11934 0.2948 125.6 24.7 0% 0 0% 0 0% 0 0% 0%
20221025 24.24 24.24 23.28 23.55 -1.51% -0.13% 0% 6871 0.162 73.76 23.58 0% 0 0% 0 0% 0 0% 0%
20221024 24.88 24.93 23.88 23.91 -3% -1.73% 0% 6728 0.1637 75.16 24.33 0% 0 0% 0 0% 0 0% 0%
20221021 25.2 25.2 24.35 24.65 -0.36% 0.08% 0% 4153 0.1023 48.23 24.63 0% 0 0% 0 0% 0 0% 0%
20221020 24.82 25.28 24.61 24.74 -0.32% -0.84% 0% 4734 0.1181 54.76 24.95 0% 0 0% 0 0% 0 0% 0%
20221019 25.47 25.51 24.72 24.82 -2.55% -0.48% 0% 8462 0.211 94.65 24.94 0% 0 0% 0 0% 0 0% 0%
20221018 25.38 25.8 24.88 25.47 1.35% 0.35% 0% 9480 0.2406 107.84 25.38 0% 0 0% 0 0% 0 0% 0%
20221017 25.52 26.07 25.05 25.13 -1.06% -1.37% 0% 9023 0.2299 92.92 25.48 0% 0 0% 0 0% 0 0% 0%
20220720 27.76 29.4 27.7 28.18 2.03% -1.3% 0% 22318 0.6371 158.47 28.55 0% 0 0% 0 0% 0 0% 0%
20220719 26.15 28.78 26 27.62 5.26% -0.5% 0% 33071 0.918 253.9 27.76 0% 0 0% 0 0% 0 0% 0%
20220718 25.61 26.32 25.05 26.24 2.46% 1.51% 0% 10373 0.2681 89.04 25.85 0% 0 0% 0 0% 0 0% 0%
20220715 26.39 26.8 25.59 25.61 -3.03% -1.54% 0% 11217 0.2918 95.11 26.01 0% 0 0% 0 0% 0 0% 0%
20220714 27.16 27.16 26.32 26.41 -1.46% -0.75% 0% 7844 0.2087 67.09 26.61 0% 0 0% 0 0% 0 0% 0%
20220713 25.65 27.13 25.45 26.8 3.55% 0.94% 0% 14783 0.3925 118 26.55 0% 0 0% 0 0% 0 0% 0%
20220712 25.32 26.05 25.02 25.88 0.9% 1.01% 0% 12432 0.3185 98.43 25.62 0% 0 0% 0 0% 0 0% 0%
20220711 25.18 25.7 24.64 25.65 0.51% 2.15% 0% 13823 0.3471 107.35 25.11 0% 0 0% 0 0% 0 0% 0%
20220708 25.51 26.1 25.42 25.52 0.28% -0.58% 0% 5667 0.1455 45.4 25.67 0% 0 0% 0 0% 0 0% 0%
20220707 26.25 26.4 25.31 25.45 -2.12% -0.43% 0% 8436 0.2156 63.94 25.56 0% 0 0% 0 0% 0 0% 0%
20220706 26.46 26.59 25.83 26 -1.74% -0.04% 0% 9076 0.2361 68.28 26.01 0% 0 0% 0 0% 0 0% 0%
20220705 27.09 27.49 26.03 26.46 -2.33% -0.19% 0% 11880 0.3149 88.58 26.51 0% 0 0% 0 0% 0 0% 0%
20220704 26.58 27.44 26.58 27.09 1.08% -0.33% 0% 11472 0.3118 84.19 27.18 0% 0 0% 0 0% 0 0% 0%
20220701 26.44 27.18 26.31 26.8 0.56% 0.15% 0% 12153 0.3252 84.25 26.76 0% 0 0% 0 0% 0 0% 0%
20220630 25.95 27.08 25.84 26.65 2.7% 0.38% 0% 15261 0.4052 103.15 26.55 0% 0 0% 0 0% 0 0% 0%
20220629 26.16 26.65 25.94 25.95 -1.07% -1.41% 0% 10358 0.2726 72.74 26.32 0% 0 0% 0 0% 0 0% 0%
20220628 26.59 26.96 26.3 26.73 0.34% 0.68% 0% 10985 0.2917 73.06 26.55 0% 0 0% 0 0% 0 0% 0%
20220627 26.99 27.5 26.48 26.64 0.45% -1.37% 0% 11514 0.311 72.74 27.01 0% 0 0% 0 0% 0 0% 0%
20220624 26.21 26.58 26 26.52 1.53% 0.61% 0% 10427 0.2749 64.46 26.36 0% 0 0% 0 0% 0 0% 0%
20220623 26.06 26.34 25.77 26.12 0.46% 0.38% 0% 10664 0.2775 64.53 26.02 0% 0 0% 0 0% 0 0% 0%
20220622 26.65 26.7 26 26 -2.66% -1.22% 0% 10952 0.2883 63.57 26.32 0% 0 0% 0 0% 0 0% 0%
20220621 27.02 27.04 26.33 26.71 -0.89% 0.04% 0% 16054 0.4287 89.46 26.7 0% 0 0% 0 0% 0 0% 0%
20220620 27.09 27.44 26.6 26.95 -0.19% -0.26% 0% 17673 0.4776 98.87 27.02 0% 0 0% 0 0% 0 0% 0%
20220617 25.89 27.14 25.8 27 1.96% 1.05% 0% 14828 0.3962 78.51 26.72 0% 0 0% 0 0% 0 0% 0%
20220616 26.04 26.77 26.04 26.48 0.68% 0.11% 0% 8812 0.2331 44.65 26.45 0% 0 0% 0 0% 0 0% 0%
20220615 26.47 27 25.9 26.3 -0.27% -0.57% 0% 19700 0.5211 87.65 26.45 0% 0 0% 0 0% 0 0% 0%
20220614 25.55 26.48 25.21 26.37 2.73% 2.05% 0% 22556 0.5829 94.48 25.84 0% 0 0% 0 0% 0 0% 0%
20220613 25.43 25.85 25.22 25.67 -0.12% 0.43% 0% 11690 0.2988 50.22 25.56 0% 0 0% 0 0% 0 0% 0%
20220610 25.36 25.9 24.6 25.7 1.3% 1.02% 0% 13657 0.3474 59.16 25.44 0% 0 0% 0 0% 0 0% 0%
20220609 26.1 26.25 25.28 25.37 -0.9% -0.86% 0% 20690 0.5295 92 25.59 0% 0 0% 0 0% 0 0% 0%
20220608 25.29 26.2 24.9 25.6 1.23% 0.39% 0% 22719 0.5794 104.79 25.5 0% 0 0% 0 0% 0 0% 0%
20220607 25.69 25.69 24.88 25.29 -1.06% 0.72% 0% 19661 0.4937 88.42 25.11 0% 0 0% 0 0% 0 0% 0%
20220606 24.51 25.69 24.51 25.56 4.16% 0.67% 0% 26206 0.6653 116.96 25.39 0% 0 0% 0 0% 0 0% 0%
20220602 24.39 24.73 24.3 24.54 0.04% 0.16% 0% 22564 0.5529 104.31 24.5 0% 0 0% 0 0% 0 0% 0%
20220601 23.66 24.58 23.57 24.53 3.68% 0.99% 0% 38966 0.9463 189.32 24.29 0% 0 0% 0 0% 0 0% 0%
20220531 22.7 23.95 22.41 23.66 4% 1.28% 0% 32358 0.7558 176.76 23.36 0% 0 0% 0 0% 0 0% 0%
20220530 22.07 22.76 21.82 22.75 3.55% 1.47% 0% 17337 0.3887 103.44 22.42 0% 0 0% 0 0% 0 0% 0%
20220527 22.28 22.3 21.72 21.97 -1.08% -0.45% 0% 11220 0.2476 68.69 22.07 0% 0 0% 0 0% 0 0% 0%
20220526 22.41 22.49 21.8 22.21 -0.63% 0.54% 0% 11138 0.246 67.85 22.09 0% 0 0% 0 0% 0 0% 0%
20220525 21.99 22.48 21.78 22.35 2.15% 0.72% 0% 14094 0.3128 82.22 22.19 0% 0 0% 0 0% 0 0% 0%
20220524 23.23 23.38 21.86 21.88 -5.81% -2.45% 0% 28135 0.631 155.72 22.43 0% 0 0% 0 0% 0 0% 0%
20220523 22.78 23.39 22.75 23.23 1.98% 0.61% 0% 26095 0.6026 160.71 23.09 0% 0 0% 0 0% 0 0% 0%
20220520 22.49 22.9 22.34 22.78 1.97% 0.75% 0% 13332 0.3015 85.88 22.61 0% 0 0% 0 0% 0 0% 0%
20220519 22.25 22.41 21.89 22.34 -0.98% 0.63% 0% 11971 0.2658 73.01 22.2 0% 0 0% 0 0% 0 0% 0%
20220518 22.5 22.86 22.42 22.56 0.04% -0.57% 0% 9707 0.2203 57.49 22.69 0% 0 0% 0 0% 0 0% 0%
20220517 22.82 23.01 22.22 22.55 -1.18% 0.09% 0% 10830 0.244 58.98 22.53 0% 0 0% 0 0% 0 0% 0%
20220516 23.21 23.27 22.72 22.82 -0.48% -0.52% 0% 10050 0.2305 51.56 22.94 0% 0 0% 0 0% 0 0% 0%
20220513 23.23 23.46 22.45 22.93 -0.3% 0.17% 0% 11465 0.2624 54.44 22.89 0% 0 0% 0 0% 0 0% 0%
20220512 22.79 23.54 22.68 23 1.05% -0.22% 0% 18337 0.4227 81.07 23.05 0% 0 0% 0 0% 0 0% 0%
20220511 22.76 23.55 22.64 22.76 0.49% -1.85% 0% 23268 0.5395 104.85 23.19 0% 0 0% 0 0% 0 0% 0%
20220510 22.33 22.75 22.15 22.65 0.67% 0.53% 0% 14774 0.3329 67.39 22.53 0% 0 0% 0 0% 0 0% 0%
20220509 21.61 22.59 21.5 22.5 3.93% 0.9% 0% 16293 0.3634 72.11 22.3 0% 0 0% 0 0% 0 0% 0%
20220506 22 22.33 21.5 21.65 -2.57% -0.78% 0% 19396 0.4233 79.2 21.82 0% 0 0% 0 0% 0 0% 0%
20220505 21.8 22.74 21.47 22.22 2.16% -0.54% 0% 20189 0.4511 88.16 22.34 0% 0 0% 0 0% 0 0% 0%
20220429 21.17 22.06 21.17 21.75 2.74% 0.51% 0% 24738 0.5354 110.28 21.64 0% 0 0% 0 0% 0 0% 0%
20220428 22.4 22.53 21.13 21.17 -6.82% -1.63% 0% 26546 0.5714 125.83 21.52 0% 0 0% 0 0% 0 0% 0%
20220427 22.17 22.77 21 22.72 1.61% 4.12% 0% 26030 0.5679 133.48 21.82 0% 0 0% 0 0% 0 0% 0%
20220426 25.1 25.1 22.2 22.36 -9.47% -4.28% 0% 27826 0.6499 166.48 23.36 0% 0 0% 0 0% 0 0% 0%
20220425 26.17 26.22 24.56 24.7 -6.69% -2.87% 0% 13178 0.3351 94.3 25.43 0% 0 0% 0 0% 0 0% 0%
20220422 26.16 26.94 25.29 26.47 -0.04% 1.15% 0% 13345 0.3493 98.43 26.17 0% 0 0% 0 0% 0 0% 0%
20220421 27.74 27.75 26.41 26.48 -4.3% -1.52% 0% 16139 0.434 124.91 26.89 0% 0 0% 0 0% 0 0% 0%
20220420 27.45 29 27.45 27.67 0.69% -1.67% 0% 23902 0.6725 206.05 28.14 0% 0 0% 0 0% 0 0% 0%
20220419 27.37 27.99 27.24 27.48 0.44% -0.76% 0% 7737 0.2142 76.09 27.69 0% 0 0% 0 0% 0 0% 0%
20220418 26.92 27.49 26.8 27.36 0.96% 0.55% 0% 7408 0.2016 68.5 27.21 0% 0 0% 0 0% 0 0% 0%
20220415 27.08 27.42 26.66 27.1 -0.44% -0.11% 0% 8597 0.2332 79.34 27.13 0% 0 0% 0 0% 0 0% 0%
20220414 26.8 27.68 26.8 27.22 1.99% -0.29% 0% 10298 0.2811 94.06 27.3 0% 0 0% 0 0% 0 0% 0%
20220413 27.01 27.43 26.61 26.69 -1.59% -1.15% 0% 8344 0.2253 74.32 27 0% 0 0% 0 0% 0 0% 0%
20220412 26.31 27.18 26.16 27.12 3.12% 1.23% 0% 11565 0.3098 89.96 26.79 0% 0 0% 0 0% 0 0% 0%
20220411 27.06 27.6 26.21 26.3 -3.56% -2.34% 0% 12701 0.342 93.74 26.93 0% 0 0% 0 0% 0 0% 0%
20220408 28 28.24 27.2 27.27 -2.43% -1.34% 0% 9686 0.2677 74.03 27.64 0% 0 0% 0 0% 0 0% 0%
20220407 28.52 28.74 27.8 27.95 -2.34% -0.75% 0% 7613 0.2144 56.14 28.16 0% 0 0% 0 0% 0 0% 0%
20220401 28.36 28.52 27.97 28.32 -0.11% 0.14% 0% 7849 0.222 51.45 28.28 0% 0 0% 0 0% 0 0% 0%
20220331 28.87 29.25 28.22 28.35 -1.84% -1.25% 0% 12024 0.3452 77.86 28.71 0% 0 0% 0 0% 0 0% 0%
20220330 28.9 29.13 28.38 28.88 0.7% 0.03% 0% 6685 0.193 40.54 28.87 0% 0 0% 0 0% 0 0% 0%
20220329 29.2 29.2 28.35 28.68 -0.38% -0.45% 0% 9685 0.279 53.49 28.81 0% 0 0% 0 0% 0 0% 0%
20220328 29.17 29.26 28.05 28.79 -0.83% 0.77% 0% 11594 0.3312 59.28 28.57 0% 0 0% 0 0% 0 0% 0%
20220325 30.4 30.4 28.9 29.03 -5.35% -1.89% 0% 21542 0.6375 103.16 29.59 0% 0 0% 0 0% 0 0% 0%
20220324 29.72 30.75 29.51 30.67 2.4% 1.15% 0% 16795 0.5093 85.11 30.32 0% 0 0% 0 0% 0 0% 0%
20220323 30.19 30.44 29.75 29.95 -0.76% -0.13% 0% 10335 0.3099 51.48 29.99 0% 0 0% 0 0% 0 0% 0%
20220322 31.01 31.26 29.95 30.18 -2.55% -0.69% 0% 15267 0.464 74.26 30.39 0% 0 0% 0 0% 0 0% 0%
20220321 29.91 31.26 29.76 30.97 3.75% 0.72% 0% 23004 0.7073 111.15 30.75 0% 0 0% 0 0% 0 0% 0%
20220318 29.27 30.41 29.27 29.85 1.08% 0.24% 0% 11199 0.3335 52.86 29.78 0% 0 0% 0 0% 0 0% 0%
20220317 29.3 30.54 29.08 29.53 1.65% -1.3% 0% 21194 0.6341 90.85 29.92 0% 0 0% 0 0% 0 0% 0%
20220316 29.2 29.33 27.41 29.05 1.54% 1.75% 0% 21843 0.6236 80.4 28.55 0% 0 0% 0 0% 0 0% 0%
20220315 30.56 30.74 28.61 28.61 -6.56% -3.41% 0% 21218 0.6284 82.71 29.62 0% 0 0% 0 0% 0 0% 0%
20220311 29.76 31.66 29.7 31.62 4.43% 1.48% 0% 29119 0.9073 121.74 31.16 0% 0 0% 0 0% 0 0% 0%
20220310 30.45 31.05 30.09 30.28 0.83% -0.69% 0% 13636 0.4157 57.88 30.49 0% 0 0% 0 0% 0 0% 0%
20220309 29.48 30.1 28.1 30.03 2.14% 1.8% 0% 17239 0.5085 65.1 29.5 0% 0 0% 0 0% 0 0% 0%
20220308 30.83 30.88 29.36 29.4 -5.41% -1.77% 0% 16057 0.4806 60.73 29.93 0% 0 0% 0 0% 0 0% 0%
20220307 32 32.23 30.6 31.08 -2.6% -0.16% 0% 17981 0.5597 69.3 31.13 0% 0 0% 0 0% 0 0% 0%
20220304 31.63 32.3 31.33 31.91 0.82% 0.06% 0% 19918 0.6351 79.62 31.89 0% 0 0% 0 0% 0 0% 0%
20220303 32.35 32.6 31.33 31.65 -3.12% -0.53% 0% 29123 0.9267 119.62 31.82 0% 0 0% 0 0% 0 0% 0%
20220302 30.67 33.59 30 32.67 6.45% 1.97% 0% 43991 1.4094 192.63 32.04 0% 0 0% 0 0% 0 0% 0%
20220301 30 30.88 29.62 30.69 1.96% 0.49% 0% 14760 0.4508 69.43 30.54 0% 0 0% 0 0% 0 0% 0%
20220228 29.68 30.45 28.93 30.1 1.42% 1.07% 0% 16247 0.4839 72.52 29.78 0% 0 0% 0 0% 0 0% 0%
20220225 29.95 30.88 29.41 29.68 -1.13% -1.03% 0% 20739 0.622 92.01 29.99 0% 0 0% 0 0% 0 0% 0%
20220224 29.83 31.15 29.61 30.02 0.37% -1.05% 0% 32004 0.9709 139.29 30.34 0% 0 0% 0 0% 0 0% 0%
20220223 28.93 30.01 28.81 29.91 3.85% 0.77% 0% 19929 0.5914 86.7 29.68 0% 0 0% 0 0% 0 0% 0%
20220222 29.71 29.87 28.66 28.8 -4% -0.62% 0% 19793 0.5737 80.62 28.98 0% 0 0% 0 0% 0 0% 0%
20220221 29.81 30.05 29.56 30 0.6% 0.5% 0% 11621 0.3469 42.98 29.85 0% 0 0% 0 0% 0 0% 0%
20220218 29.49 30.14 29.35 29.82 0.1% 0.34% 0% 11370 0.3379 38.67 29.72 0% 0 0% 0 0% 0 0% 0%
20220217 30.13 30.4 29.56 29.79 -1.16% -0.57% 0% 17180 0.5147 58.83 29.96 0% 0 0% 0 0% 0 0% 0%
20220216 29.7 30.46 29.52 30.14 2.13% 0.27% 0% 18036 0.5421 61.92 30.06 0% 0 0% 0 0% 0 0% 0%
20220215 30.18 30.18 29.28 29.51 -1.34% -0.34% 0% 17177 0.5086 59.57 29.61 0% 0 0% 0 0% 0 0% 0%
20220214 29.37 30.61 29.3 29.91 0.34% -0.76% 0% 17005 0.5125 61.24 30.14 0% 0 0% 0 0% 0 0% 0%
20220211 30.82 30.93 29.8 29.81 -3.93% -1.36% 0% 23622 0.7139 85.53 30.22 0% 0 0% 0 0% 0 0% 0%
20220210 31.8 32.1 30.8 31.03 -2.39% -0.77% 0% 23258 0.7273 87.26 31.27 0% 0 0% 0 0% 0 0% 0%
20220209 32.28 32.28 31.2 31.79 -1.09% 0.19% 0% 21071 0.6685 80.69 31.73 0% 0 0% 0 0% 0 0% 0%
20211203 31.19 31.31 29.93 30.24 -3.05% -0.92% 0% 24988 0.7626 88.45 30.52 0% 0 0% 0 0% 0 0% 0%
20211202 30.37 31.43 30.16 31.19 2.7% 0.84% 0% 30965 0.9579 116.73 30.93 0% 0 0% 0 0% 0 0% 0%
20211201 30.25 30.49 29.9 30.37 0.56% 0.4% 0% 14148 0.428 57.1 30.25 0% 0 0% 0 0% 0 0% 0%
20211130 30.22 30.82 30.03 30.2 0.57% -0.46% 0% 18705 0.5675 75.58 30.34 0% 0 0% 0 0% 0 0% 0%
20211129 30.01 30.5 29.88 30.03 -1.25% -0.2% 0% 12142 0.3653 49.69 30.09 0% 0 0% 0 0% 0 0% 0%
20211126 30.16 30.75 29.86 30.41 0.83% 0.33% 0% 15498 0.4697 62.48 30.31 0% 0 0% 0 0% 0 0% 0%
20211125 30.47 30.6 29.83 30.16 -1.57% 0.07% 0% 17335 0.5225 70.05 30.14 0% 0 0% 0 0% 0 0% 0%
20211124 30.11 30.73 29.75 30.64 1.96% 1.32% 0% 25582 0.7736 106.88 30.24 0% 0 0% 0 0% 0 0% 0%
20211123 30.86 30.9 29.84 30.05 -2.75% -0.07% 0% 27992 0.8418 126.81 30.07 0% 0 0% 0 0% 0 0% 0%
20211122 31.3 31.8 30.33 30.9 -0.29% 0.06% 0% 40855 1.2616 206.49 30.88 0% 0 0% 0 0% 0 0% 0%
20211119 27.77 31.31 27.77 30.99 11.08% 4.13% 0% 40971 1.2195 238.82 29.76 0% 0 0% 0 0% 0 0% 0%
20211118 28.36 28.8 27.9 27.9 -2.11% -1.55% 0% 14537 0.412 97.05 28.34 0% 0 0% 0 0% 0 0% 0%
20211117 28.8 29 28.08 28.5 -1.76% 0.49% 0% 15468 0.4386 103.26 28.36 0% 0 0% 0 0% 0 0% 0%
20211116 29.38 29.66 28.6 29.01 -1.33% 0.1% 0% 13766 0.399 94.17 28.98 0% 0 0% 0 0% 0 0% 0%
20211115 29 30.07 28.6 29.4 2.08% -0.31% 0% 17841 0.5261 117.06 29.49 0% 0 0% 0 0% 0 0% 0%
20211112 29.28 29.28 28.32 28.8 -1.71% 0.56% 0% 13378 0.3832 83.74 28.64 0% 0 0% 0 0% 0 0% 0%
20211111 28.3 29.48 28.3 29.3 2.23% 0.96% 0% 9782 0.2839 54.15 29.02 0% 0 0% 0 0% 0 0% 0%
20211110 29.45 29.47 28.2 28.66 -0.83% 0.35% 0% 7878 0.225 37.73 28.56 0% 0 0% 0 0% 0 0% 0%
20211109 29.39 29.74 28.56 28.9 -0.69% -0.48% 0% 10968 0.3185 54.27 29.04 0% 0 0% 0 0% 0 0% 0%
20211108 29.45 29.6 28.8 29.1 -0.89% -0.34% 0% 9046 0.2641 43.91 29.2 0% 0 0% 0 0% 0 0% 0%
20211105 29.8 30.5 29.21 29.36 -2.43% -0.98% 0% 11948 0.3542 60.18 29.65 0% 0 0% 0 0% 0 0% 0%
20211104 29.87 30.3 29.33 30.09 0.37% 0.43% 0% 14793 0.4432 76.91 29.96 0% 0 0% 0 0% 0 0% 0%
20211103 29.36 30.11 29 29.98 2.32% 1.15% 0% 15132 0.4485 80.51 29.64 0% 0 0% 0 0% 0 0% 0%
20211102 29.84 30.78 28.86 29.3 -1.48% -1.31% 0% 22934 0.681 126.55 29.69 0% 0 0% 0 0% 0 0% 0%
20211101 29.62 30.22 28.79 29.74 0.37% 0.68% 0% 21643 0.6393 127.41 29.54 0% 0 0% 0 0% 0 0% 0%
20211029 28.12 30 27.81 29.63 4.88% 1.02% 0% 37499 1.0997 238.24 29.33 0% 0 0% 0 0% 0 0% 0%
20211028 26.3 28.43 26 28.25 9.28% 1.62% 0% 38450 1.0689 276.72 27.8 0% 0 0% 0 0% 0 0% 0%
20211027 26.3 26.47 25.8 25.85 -1.71% -0.54% 0% 6240 0.1622 52.25 25.99 0% 0 0% 0 0% 0 0% 0%
20211026 26.25 26.46 25.4 26.3 0.19% 1.62% 0% 18704 0.4841 145.96 25.88 0% 0 0% 0 0% 0 0% 0%
20211025 26.49 26.65 26.04 26.25 -0.94% 0.11% 0% 5515 0.1446 47.54 26.22 0% 0 0% 0 0% 0 0% 0%
20211022 26.32 27.31 26.01 26.5 0.84% -0.41% 0% 10159 0.2703 86.57 26.61 0% 0 0% 0 0% 0 0% 0%
20211021 25.79 26.3 25.45 26.28 1.86% 1.08% 0% 9873 0.2567 83.4 26 0% 0 0% 0 0% 0 0% 0%
20211020 26.46 26.46 25.5 25.8 -1.79% -0.19% 0% 10140 0.2621 82.84 25.85 0% 0 0% 0 0% 0 0% 0%
20211019 26.49 26.68 26.2 26.27 -0.87% -0.45% 0% 12507 0.3301 100.92 26.39 0% 0 0% 0 0% 0 0% 0%
20211018 27.36 27.36 26.26 26.5 -3.18% -0.15% 0% 9691 0.2572 79.4 26.54 0% 0 0% 0 0% 0 0% 0%
20211015 27.11 28.18 26.92 27.37 0.96% -0.91% 0% 12556 0.3468 97.16 27.62 0% 0 0% 0 0% 0 0% 0%
20211014 27.76 27.76 26.9 27.11 -2.34% -0.15% 0% 12004 0.3259 86.35 27.15 0% 0 0% 0 0% 0 0% 0%
20211013 27.58 28.68 27.16 27.76 0.95% -0.72% 0% 13685 0.3826 104.49 27.96 0% 0 0% 0 0% 0 0% 0%
20211012 27.93 28.05 27.11 27.5 -0.94% 0.07% 0% 8184 0.2249 60.71 27.48 0% 0 0% 0 0% 0 0% 0%
20211011 28.05 28.67 27.6 27.76 -0.79% -1.14% 0% 8472 0.2379 54.75 28.08 0% 0 0% 0 0% 0 0% 0%
20211008 27.74 28.16 27.38 27.98 0.83% 0.25% 0% 7682 0.2144 43.69 27.91 0% 0 0% 0 0% 0 0% 0%
20210930 26.39 27.95 26.14 27.75 6.2% 1.57% 0% 13060 0.3568 68.64 27.32 0% 0 0% 0 0% 0 0% 0%
20210929 27.68 27.68 26.1 26.13 -5.57% -2.32% 0% 14292 0.3823 76.51 26.75 0% 0 0% 0 0% 0 0% 0%
20210928 28.61 28.67 27.6 27.67 -4.26% -0.75% 0% 11164 0.3112 64.88 27.88 0% 0 0% 0 0% 0 0% 0%
20210927 27.45 29.3 27.38 28.9 3.47% 1.26% 0% 20399 0.5821 125.22 28.54 0% 0 0% 0 0% 0 0% 0%
20210924 27.22 29.24 26.77 27.93 2.95% -0.36% 0% 20332 0.5699 131.19 28.03 0% 0 0% 0 0% 0 0% 0%
20210923 27.29 27.37 26.92 27.13 0.11% 0.18% 0% 7629 0.2066 51.75 27.08 0% 0 0% 0 0% 0 0% 0%
20210922 26.55 27.57 26.17 27.1 1.88% 0.33% 0% 15734 0.425 104.61 27.01 0% 0 0% 0 0% 0 0% 0%
20210917 28.45 28.55 26.3 26.6 -6.21% -0.67% 0% 32226 0.8629 224.59 26.78 0% 0 0% 0 0% 0 0% 0%
20210916 29.57 29.98 27.92 28.36 -4.09% -1.22% 0% 27523 0.7902 224.67 28.71 0% 0 0% 0 0% 0 0% 0%
20210915 31.71 31.71 29.3 29.57 -6.63% -2.22% 0% 16360 0.4948 135.85 30.24 0% 0 0% 0 0% 0 0% 0%
20210914 32.07 32.18 31.5 31.67 -1.19% -0.69% 0% 4515 0.144 36.58 31.89 0% 0 0% 0 0% 0 0% 0%
20210913 32.32 32.57 31.88 32.05 -0.62% 0.19% 0% 4848 0.1551 37.61 31.99 0% 0 0% 0 0% 0 0% 0%
20210910 32.57 32.7 32.03 32.25 0% 0.03% 0% 4237 0.1366 31.99 32.24 0% 0 0% 0 0% 0 0% 0%
20210909 33.49 33.75 32.21 32.25 -3.39% -0.77% 0% 6957 0.2261 49.72 32.5 0% 0 0% 0 0% 0 0% 0%
20210908 33.8 34.26 33.2 33.38 -1.82% -0.6% 0% 4690 0.1575 34.14 33.58 0% 0 0% 0 0% 0 0% 0%
20210907 33.2 34.35 33.08 34 2.1% 0.18% 0% 8069 0.2739 59.14 33.94 0% 0 0% 0 0% 0 0% 0%
20210906 32.5 33.5 32.14 33.3 2.65% 0.79% 0% 5777 0.1909 39.67 33.04 0% 0 0% 0 0% 0 0% 0%
20210729 35.7 35.76 34.5 34.81 -2.22% -0.43% 0% 13837 0.4838 96.74 34.96 0% 0 0% 0 0% 0 0% 0%
20210728 31.98 35.6 30.52 35.6 6.11% 5.11% 0% 25265 0.8557 167.02 33.87 0% 0 0% 0 0% 0 0% 0%
20210727 31.5 35.6 30.83 33.55 8.51% 1.3% 0% 20991 0.6953 149.42 33.12 0% 0 0% 0 0% 0 0% 0%
20210726 30.97 31.31 30.22 30.92 -0.06% 0.13% 0% 6490 0.2004 45.91 30.88 0% 0 0% 0 0% 0 0% 0%
20210723 32.11 32.17 30.83 30.94 -3.64% -0.9% 0% 8004 0.2499 51.8 31.22 0% 0 0% 0 0% 0 0% 0%
20210722 33.45 33.51 31.74 32.11 -3.57% -0.25% 0% 11297 0.3636 74.51 32.19 0% 0 0% 0 0% 0 0% 0%
20210721 33.33 34.4 33.01 33.3 -0.09% -1.19% 0% 8797 0.2965 59.51 33.7 0% 0 0% 0 0% 0 0% 0%
20210720 33.02 33.8 32.63 33.33 -0.8% 0.12% 0% 4452 0.1482 29.12 33.29 0% 0 0% 0 0% 0 0% 0%
20210719 34.58 34.65 33.35 33.6 -2.83% -0.27% 0% 8640 0.2911 54.29 33.69 0% 0 0% 0 0% 0 0% 0%
20210716 34.5 35.26 34.25 34.58 -0.26% -0.86% 0% 6259 0.2183 39.76 34.88 0% 0 0% 0 0% 0 0% 0%
20210715 35.95 35.99 34.11 34.67 -4.25% -0.34% 0% 11798 0.4104 70.57 34.79 0% 0 0% 0 0% 0 0% 0%
20210714 36.8 36.8 35.61 36.21 -1.87% 0.25% 0% 8749 0.316 53.7 36.12 0% 0 0% 0 0% 0 0% 0%
20210713 36.03 37.6 36.03 36.9 2.41% 0.46% 0% 12397 0.4553 73.45 36.73 0% 0 0% 0 0% 0 0% 0%
20210712 37.76 37.76 35.93 36.03 -4.58% -1.31% 0% 19166 0.6998 102.24 36.51 0% 0 0% 0 0% 0 0% 0%
20210709 37.68 37.95 36.86 37.76 0.21% 0.83% 0% 7963 0.2982 41.41 37.45 0% 0 0% 0 0% 0 0% 0%
20210708 39.03 39.57 37.46 37.68 -3.19% -0.55% 0% 12564 0.4761 60.67 37.89 0% 0 0% 0 0% 0 0% 0%
20210707 38.03 39.18 38.03 38.92 1.62% 0.39% 0% 9158 0.3551 45.67 38.77 0% 0 0% 0 0% 0 0% 0%
20210706 38.38 39.27 37.56 38.3 -0.29% -0.18% 0% 12625 0.4844 62.71 38.37 0% 0 0% 0 0% 0 0% 0%
20210705 39.24 39.6 37.65 38.41 -2.51% 0.31% 0% 14837 0.5681 73.59 38.29 0% 0 0% 0 0% 0 0% 0%
20210702 40.16 40.7 37.85 39.4 -3.64% 1.21% 0% 17592 0.6848 87.65 38.93 0% 0 0% 0 0% 0 0% 0%
20210701 76.29 76.29 73.12 74.6 -2.06% -0.55% 0% 8996 0.6748 90.28 75.01 0% 0 0% 0 0% 0 0% 0%
20210630 75.68 76.99 74.57 76.17 0.62% 0.74% 0% 9277 0.7014 96.81 75.61 0% 0 0% 0 0% 0 0% 0%
20210629 75.45 76.44 74.56 75.7 0.89% -0.05% 0% 13256 1.004 136.23 75.74 0% 0 0% 0 0% 0 0% 0%
20210628 72.5 75.62 71.6 75.03 4.06% 1.69% 0% 15306 1.1293 168.53 73.78 0% 0 0% 0 0% 0 0% 0%
20210625 70.1 72.49 67.33 72.1 5.75% 2.49% 0% 14357 1.01 162.17 70.35 0% 0 0% 0 0% 0 0% 0%
20210624 66.6 69.48 66.57 68.18 1.67% 0.41% 0% 6106 0.4146 66.74 67.9 0% 0 0% 0 0% 0 0% 0%
20210623 68.2 68.2 66.8 67.06 -1.82% -0.09% 0% 5463 0.3667 58.4 67.12 0% 0 0% 0 0% 0 0% 0%
20210622 69.1 70.09 67.79 68.3 -1.16% -0.6% 0% 6434 0.4421 65.37 68.71 0% 0 0% 0 0% 0 0% 0%
20210621 67.4 69.46 65 69.1 1.92% 2.81% 0% 9455 0.6355 88.84 67.21 0% 0 0% 0 0% 0 0% 0%
20210618 66.9 68.35 66.5 67.8 1.33% 0.36% 0% 4529 0.306 40.34 67.56 0% 0 0% 0 0% 0 0% 0%
20210617 67.1 68.67 66.5 66.91 -0.95% -0.62% 0% 5849 0.3938 46.38 67.33 0% 0 0% 0 0% 0 0% 0%
20210616 71.01 71.01 66.96 67.55 -4.83% -1.1% 0% 10222 0.6982 80.4 68.3 0% 0 0% 0 0% 0 0% 0%
20210615 70.98 71.8 70.25 70.98 0.16% -0.07% 0% 5505 0.391 45 71.03 0% 0 0% 0 0% 0 0% 0%
20210611 70.74 72.12 69.87 70.87 0.38% -0.39% 0% 8218 0.5847 63.47 71.15 0% 0 0% 0 0% 0 0% 0%
20210610 72.81 73.96 70.39 70.6 -3.64% -1.36% 0% 12479 0.8931 98.61 71.57 0% 0 0% 0 0% 0 0% 0%
20210609 73.95 74.5 72.61 73.27 -0.92% 0.04% 0% 5363 0.3928 44.6 73.24 0% 0 0% 0 0% 0 0% 0%
20210608 73.59 75.7 72.65 73.95 0.49% -0.7% 0% 10205 0.76 83.15 74.47 0% 0 0% 0 0% 0 0% 0%
20210607 74.6 74.98 71.9 73.59 -1.75% 0.71% 0% 10893 0.7959 84.8 73.07 0% 0 0% 0 0% 0 0% 0%
20210604 75.45 76.69 73.46 74.9 -1.58% 0.63% 0% 14703 1.0944 115.51 74.43 0% 0 0% 0 0% 0 0% 0%
20210603 72.82 76.19 72.04 76.1 4.99% 1.64% 0% 16580 1.2414 133.11 74.87 0% 0 0% 0 0% 0 0% 0%
20210602 72.1 75.02 72.1 72.48 -0.71% -0.92% 0% 9053 0.6622 70.29 73.15 0% 0 0% 0 0% 0 0% 0%
20210601 71.01 73.7 70.33 73 2.28% 0.51% 0% 12063 0.8761 93.22 72.63 0% 0 0% 0 0% 0 0% 0%
20210531 68.6 71.38 67.06 71.37 5.72% 2.35% 0% 14544 1.0141 103.81 69.73 0% 0 0% 0 0% 0 0% 0%
20210528 68 68.19 66.81 67.51 -1.3% 0.1% 0% 7332 0.4945 49.63 67.44 0% 0 0% 0 0% 0 0% 0%
20210527 67.4 69.66 66.22 68.4 3% 0.31% 0% 10722 0.7311 69.46 68.19 0% 0 0% 0 0% 0 0% 0%
20210526 68.4 68.4 66.08 66.41 -3.16% -0.81% 0% 12712 0.8511 83.96 66.95 0% 0 0% 0 0% 0 0% 0%
20210525 69.16 70.62 66.66 68.58 -1.44% 0.34% 0% 16319 1.1154 116.2 68.35 0% 0 0% 0 0% 0 0% 0%
20210524 67.26 70.78 67.2 69.58 2.64% 0.16% 0% 14115 0.9805 108.44 69.47 0% 0 0% 0 0% 0 0% 0%
20210521 68.64 68.65 66.05 67.79 -1.22% 0.74% 0% 14373 0.9671 108.36 67.29 0% 0 0% 0 0% 0 0% 0%
20210520 64.3 69.89 64.28 68.63 5.58% 1.64% 0% 20180 1.3625 159.97 67.52 0% 0 0% 0 0% 0 0% 0%
20210519 64.47 65.1 63.21 65 0.02% 0.99% 0% 9870 0.6352 81.21 64.36 0% 0 0% 0 0% 0 0% 0%
20210518 62.65 65 62.38 64.99 3.14% 1.63% 0% 19692 1.2593 155.52 63.95 0% 0 0% 0 0% 0 0% 0%
20210517 61 64.7 60.81 63.01 3.36% 0.96% 0% 19337 1.2069 164.5 62.41 0% 0 0% 0 0% 0 0% 0%
20210514 56.96 62 56.91 60.96 7.04% 1.26% 0% 17959 1.0812 162.92 60.2 0% 0 0% 0 0% 0 0% 0%
20210513 58.4 58.4 56.88 56.95 -3.03% -1.11% 0% 6314 0.3636 59.76 57.59 0% 0 0% 0 0% 0 0% 0%
20210512 59.01 59.39 58.22 58.73 -1.13% -0.09% 0% 5308 0.312 47.22 58.78 0% 0 0% 0 0% 0 0% 0%
20210511 58 59.48 57.76 59.4 0.68% 1.3% 0% 9562 0.5607 73.27 58.64 0% 0 0% 0 0% 0 0% 0%
20210510 55.3 59.92 54.1 59 6.79% 3% 0% 14987 0.8584 102.36 57.28 0% 0 0% 0 0% 0 0% 0%
20210507 56.3 56.3 53.4 55.25 -1.34% 1.41% 0% 9659 0.5262 65.39 54.48 0% 0 0% 0 0% 0 0% 0%
20210506 56.36 58.19 55.6 56 -2% -1.15% 0% 12060 0.6832 87.38 56.65 0% 0 0% 0 0% 0 0% 0%
20210430 53.02 57.46 53.02 57.14 7.77% 1.93% 0% 16442 0.9217 124.62 56.06 0% 0 0% 0 0% 0 0% 0%
20210429 54.21 54.98 52.85 53.02 -2.91% -1.36% 0% 9423 0.5065 76.43 53.75 0% 0 0% 0 0% 0 0% 0%
20210428 55.25 55.7 53.15 54.61 -2.01% 0.29% 0% 9245 0.5034 80.79 54.45 0% 0 0% 0 0% 0 0% 0%
20210427 57.28 57.28 55.5 55.73 -3.11% -0.75% 0% 8696 0.4883 82.7 56.15 0% 0 0% 0 0% 0 0% 0%
20210426 57.7 59 57.48 57.52 -0.31% -0.76% 0% 14774 0.8563 155.03 57.96 0% 0 0% 0 0% 0 0% 0%
20210423 60.99 60.99 57.2 57.7 -3.5% -0.86% 0% 22413 1.3044 267.45 58.2 0% 0 0% 0 0% 0 0% 0%
20210422 55 59.97 54.9 59.79 8.26% 1.91% 0% 20865 1.2241 331.47 58.67 0% 0 0% 0 0% 0 0% 0%
20210421 56.76 56.76 54.6 55.23 -2.68% -0.45% 0% 7360 0.4083 160.4 55.48 0% 0 0% 0 0% 0 0% 0%
20210416 53.21 55.7 53.21 55.42 2.4% 0.58% 0% 5773 0.3181 147.26 55.1 0% 0 0% 0 0% 0 0% 0%
20210415 53.95 55.8 53.9 54.12 0.5% -0.86% 0% 4514 0.2464 126.57 54.59 0% 0 0% 0 0% 0 0% 0%
20210414 52.98 54.15 52.23 53.85 2.1% 0.69% 0% 3089 0.1652 78.54 53.48 0% 0 0% 0 0% 0 0% 0%
20210413 52.38 52.88 52.16 52.74 0.71% 0.32% 0% 1870 0.0983 46.17 52.57 0% 0 0% 0 0% 0 0% 0%
20210412 53.35 53.72 52.13 52.37 -2.39% -0.66% 0% 3268 0.1723 76.23 52.72 0% 0 0% 0 0% 0 0% 0%
20210409 54.3 54.3 53 53.65 -1.2% 0.15% 0% 2490 0.1334 29.71 53.57 0% 0 0% 0 0% 0 0% 0%
20210408 53.54 54.94 53.54 54.3 1.31% -0.28% 0% 4004 0.218 26.13 54.45 0% 0 0% 0 0% 0 0% 0%
20210407 53.92 54.18 53.04 53.6 -0.19% -0.07% 0% 2705 0.1451 13.76 53.64 0% 0 0% 0 0% 0 0% 0%
20210406 52.98 54.2 52.98 53.7 0.85% 0.11% 0% 2021 0.1084 8.62 53.64 0% 0 0% 0 0% 0 0% 0%
20210402 52.5 53.4 52.29 53.25 1.33% 0.7% 0% 2271 0.1201 7.83 52.88 0% 0 0% 0 0% 0 0% 0%
20210401 52.26 53 52.11 52.55 0.77% -0.02% 0% 1952 0.1026 5.66 52.56 0% 0 0% 0 0% 0 0% 0%
20210330 53.82 54.94 51.01 52.34 -3.34% -1.47% 0% 7304 0.388 17.91 53.12 0% 0 0% 0 0% 0 0% 0%
20210329 55.28 55.29 54.08 54.15 -1.71% -0.82% 0% 3522 0.1923 7.87 54.6 0% 0 0% 0 0% 0 0% 0%
20210326 54.3 55.18 53.4 55.09 1.31% 1.32% 0% 4381 0.2382 9.56 54.37 0% 0 0% 0 0% 0 0% 0%
20201215 74.09 74.15 71 73.51 -0.89% 1.41% 0% 32991 2.3914 93.31 72.49 0% 0 0% 0 0% 0 0% 0%
20201214 69.03 76.58 67.67 74.17 6.77% 0.32% 0% 53742 3.9729 165.57 73.93 0% 0 0% 0 0% 0 0% 0%
20201211 67.33 71.6 66.11 69.47 3.75% 1.4% 0% 34464 2.3613 112.32 68.51 0% 0 0% 0 0% 0 0% 0%
20201210 68.99 71 66.5 66.96 -4.75% -1.8% 0% 31906 2.1756 114.27 68.19 0% 0 0% 0 0% 0 0% 0%
20201209 69.29 73.35 67.74 70.3 0.83% -0.71% 0% 39352 2.7863 160.66 70.8 0% 0 0% 0 0% 0 0% 0%
20201208 67.51 72.5 66.8 69.72 1.06% -0.01% 0% 41040 2.8618 188.31 69.73 0% 0 0% 0 0% 0 0% 0%
20201207 73 75.49 68.1 68.99 -5.43% -2.6% 0% 50663 3.5887 281.41 70.83 0% 0 0% 0 0% 0 0% 0%
20201204 61.8 72.95 61.8 72.95 20% 8.83% 0% 46592 3.123 319.46 67.03 0% 0 0% 0 0% 0 0% 0%
20201203 61.69 61.78 60.7 60.79 -2.19% -0.36% 0% 9835 0.6 81.2 61.01 0% 0 0% 0 0% 0 0% 0%
20201202 61.23 62.66 60.81 62.15 1.5% 0.1% 0% 13832 0.8588 115.2 62.09 0% 0 0% 0 0% 0 0% 0%
20201201 60.47 61.77 60.38 61.23 0.05% 0.08% 0% 10973 0.6713 94.51 61.18 0% 0 0% 0 0% 0 0% 0%
20201130 58.52 62.5 58 61.2 4.47% 1.46% 0% 15805 0.9534 130.32 60.32 0% 0 0% 0 0% 0 0% 0%
20201127 59.61 59.9 58.22 58.58 -1.99% -0.22% 0% 6563 0.3853 55.53 58.71 0% 0 0% 0 0% 0 0% 0%
20201126 59.08 60.46 59.08 59.77 -0.35% -0.23% 0% 7551 0.4524 62.51 59.91 0% 0 0% 0 0% 0 0% 0%
20201125 60 60 57.65 59.98 -0.03% 2.09% 0% 10873 0.6388 81.59 58.75 0% 0 0% 0 0% 0 0% 0%
20201124 60.18 60.75 59.5 60 -0.74% -0.03% 0% 5995 0.3598 43.06 60.02 0% 0 0% 0 0% 0 0% 0%
20201123 59.66 60.5 58.85 60.45 0.5% 1.6% 0% 9314 0.5542 57.76 59.5 0% 0 0% 0 0% 0 0% 0%
20201120 61.16 61.44 59.64 60.15 -1.65% -0.38% 0% 11200 0.6762 64.86 60.38 0% 0 0% 0 0% 0 0% 0%
20201119 60 61.6 59.66 61.16 1.29% 0.34% 0% 10212 0.6224 58.27 60.95 0% 0 0% 0 0% 0 0% 0%
20201118 59.95 60.87 59.4 60.38 -0.58% 0.37% 0% 7886 0.4744 41.4 60.16 0% 0 0% 0 0% 0 0% 0%
20201117 59.97 62.27 59.1 60.73 1.32% 0.21% 0% 12855 0.779 64.41 60.6 0% 0 0% 0 0% 0 0% 0%
20201116 59.9 60.75 59.31 59.94 0.47% -0.08% 0% 8077 0.4845 40.61 59.99 0% 0 0% 0 0% 0 0% 0%
20201113 59.75 59.78 58.28 59.66 -0.55% 1.22% 0% 10065 0.5932 48.18 58.94 0% 0 0% 0 0% 0 0% 0%
20201112 61.65 61.78 59.08 59.99 -2.42% -0.08% 0% 13515 0.8114 63.83 60.04 0% 0 0% 0 0% 0 0% 0%
20201111 63.53 64.3 61.3 61.48 -3.82% -1.41% 0% 14171 0.8837 65.9 62.36 0% 0 0% 0 0% 0 0% 0%
20201110 65.3 65.55 63.32 63.92 0.19% -0.76% 0% 17042 1.0977 82.66 64.41 0% 0 0% 0 0% 0 0% 0%
20201109 62.8 64.31 62.5 63.8 2.24% 0.5% 0% 16677 1.0586 84.26 63.48 0% 0 0% 0 0% 0 0% 0%
20201106 62.51 63.15 61.4 62.4 -0.61% 0.21% 0% 11122 0.6926 56.62 62.27 0% 0 0% 0 0% 0 0% 0%
20201105 61.94 62.89 61.4 62.78 2.1% 1.26% 0% 15457 0.9583 74.53 62 0% 0 0% 0 0% 0 0% 0%
20201104 64.02 64.5 61.45 61.49 -3.77% -1.79% 0% 11804 0.739 58.74 62.61 0% 0 0% 0 0% 0 0% 0%
20201103 63.66 64.8 62.88 63.9 1.4% 0.11% 0% 8883 0.567 43.21 63.83 0% 0 0% 0 0% 0 0% 0%
20201102 66.01 66.8 61.37 63.02 -4.37% -0.87% 0% 14536 0.924 65.93 63.57 0% 0 0% 0 0% 0 0% 0%
20201030 69.01 69.56 65.52 65.9 -4.48% -2.3% 0% 14638 0.9874 67.06 67.45 0% 0 0% 0 0% 0 0% 0%
20201029 63.01 68.99 63.01 68.99 8.1% 2.37% 0% 23855 1.6076 104.04 67.39 0% 0 0% 0 0% 0 0% 0%
20201028 67.09 67.64 63.4 63.82 -4.89% -1.85% 0% 14751 0.9591 60.69 65.02 0% 0 0% 0 0% 0 0% 0%
20201027 66.88 69.3 66.45 67.1 0.33% -0.99% 0% 11894 0.8061 48.82 67.77 0% 0 0% 0 0% 0 0% 0%
20201026 66.01 67.58 63.89 66.88 -0.68% 1.72% 0% 13149 0.8646 49.37 65.75 0% 0 0% 0 0% 0 0% 0%
20201023 67.79 69.87 65.8 67.34 -0.63% -1.46% 0% 18217 1.2449 62.29 68.34 0% 0 0% 0 0% 0 0% 0%
20201022 69.35 69.97 67.51 67.77 -2.88% -1.02% 0% 12992 0.8895 41.3 68.47 0% 0 0% 0 0% 0 0% 0%
20200909 71 71.93 67.71 67.88 -6.99% -2.32% 0% 20183 1.4025 55.75 69.49 0% 0 0% 0 0% 0 0% 0%
20200908 72.01 76.56 71.12 72.98 2.62% -1.12% 0% 20084 1.4824 53.7 73.81 0% 0 0% 0 0% 0 0% 0%
20200907 76.76 77.7 70.36 71.12 -7.17% -4.07% 0% 20170 1.4954 49.93 74.14 0% 0 0% 0 0% 0 0% 0%
20200904 77.35 78.78 75.59 76.61 -3.66% -0.39% 0% 21071 1.6205 50.97 76.91 0% 0 0% 0 0% 0 0% 0%
20200903 83 83 79.3 79.52 -3.91% -1.21% 0% 19896 1.6015 46.31 80.49 0% 0 0% 0 0% 0 0% 0%
20200902 84.05 84.76 80.59 82.76 -1.49% -0.11% 0% 15943 1.3209 37.08 82.85 0% 0 0% 0 0% 0 0% 0%
20200901 85.91 88.68 83.67 84.01 -2.2% -1.62% 0% 17115 1.4614 37.72 85.39 0% 0 0% 0 0% 0 0% 0%
20200831 84.11 89.9 84.11 85.9 1.24% -1.84% 0% 32974 2.8854 68.56 87.51 0% 0 0% 0 0% 0 0% 0%
20200828 84 85.49 79.6 84.85 0.35% 2.33% 0% 28985 2.4034 53.03 82.92 0% 0 0% 0 0% 0 0% 0%
20200827 81.25 87.5 76.63 84.55 1.57% 2.85% 0% 44711 3.6756 73.5 82.21 0% 0 0% 0 0% 0 0% 0%
20200826 87.98 87.98 81.55 83.24 -5.32% -1.09% 0% 32300 2.7185 53.85 84.16 0% 0 0% 0 0% 0 0% 0%
20200825 87.01 91.77 87 87.92 -1.32% -1.31% 0% 31710 2.8251 52.5 89.09 0% 0 0% 0 0% 0 0% 0%
20200824 91.5 93.14 83.3 89.1 -6.26% -0.71% 0% 33577 3.0133 53.76 89.74 0% 0 0% 0 0% 0 0% 0%
20200821 88.66 96.8 85.08 95.05 8.01% 5.31% 0% 43709 3.945 62.37 90.26 0% 0 0% 0 0% 0 0% 0%
20200820 88 91.96 86.08 88 -3.71% -0.41% 0% 31222 2.7589 42.55 88.36 0% 0 0% 0 0% 0 0% 0%
20200819 94.51 99.2 90.51 91.39 -4.7% -3.65% 0% 48277 4.5792 73.96 94.85 0% 0 0% 0 0% 0 0% 0%
20200818 100 102 93.98 95.9 -7.02% -1.71% 0% 48790 4.7605 83.36 97.57 0% 0 0% 0 0% 0 0% 0%
20200817 97.2 103.14 91.8 103.14 10% 3.7% 0% 61033 6.0706 116.84 99.46 0% 0 0% 0 0% 0 0% 0%
20200814 87.01 93.76 87.01 93.76 10% 2.51% 0% 74857 6.8464 151.45 91.46 0% 0 0% 0 0% 0 0% 0%
20200813 87 90.79 82.97 85.24 -1.13% -2.23% 0% 60227 5.2506 140.41 87.18 0% 0 0% 0 0% 0 0% 0%
20200812 96.99 97.99 84.73 86.21 -8.42% -2.79% 0% 83862 7.437 231.77 88.68 0% 0 0% 0 0% 0 0% 0%
20200811 85.2 94.14 82.94 94.14 10% 3.26% 0% 68669 6.2607 255.27 91.17 0% 0 0% 0 0% 0 0% 0%
20200810 80.99 88.53 78.66 85.58 6.34% 1.04% 0% 126440 10.7093 588.51 84.7 0% 0 0% 0 0% 0 0% 0%
20200807 80.48 80.48 78.18 80.48 10.01% 0.54% 0% 78966 6.3214 761.81 80.05 0% 0 0% 0 0% 0 0% 0%
20200806 73.16 73.16 73.16 73.16 10% 0.04% 0% 1098 0.0803 56.86 73.13 0% 0 0% 0 0% 0 0% 0%
20200805 66.51 66.51 66.51 66.51 10.01% -0.03% 0% 1458 0.097 65.52 66.53 0% 0 0% 0 0% 0 0% 0%
20200804 60.46 60.46 60.46 60.46 10.01% 0% 0% 1449 0.0876 55.05 60.46 0% 0 0% 0 0% 0 0% 0%
20200803 54.96 54.96 54.96 54.96 10.01% 0% 0% 282 0.0155 9.48 54.96 0% 0 0% 0 0% 0 0% 0%
20200731 49.96 49.96 49.96 49.96 10% 0.14% 0% 445 0.0222 14.29 49.89 0% 0 0% 0 0% 0 0% 0%
20200730 45.42 45.42 45.42 45.42 10% -0.26% 0% 224 0.0102 10.44 45.54 0% 0 0% 0 0% 0 0% 0%
20200729 41.29 41.29 41.29 41.29 9.99% 0.27% 0% 102 0.0042 14.77 41.18 0% 0 0% 0 0% 0 0% 0%
20200728 37.54 37.54 37.54 37.54 9.99% -0.16% 0% 125 0.0047 3.83 37.6 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