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. 蓝盾光电300862
    4. 返回上一页 刷新
股票代码（例：sz300862）       534条   (进入蓝盾光电股票专站) 蓝盾光电股票成本分析
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 25.65 26.29 25.48 26.16 2.99% 0.85% 0% 9830 0.255 82.16 25.94 0% 0 0% 0 0% 0 0% 0%
20230927 25.3 25.88 24.86 25.4 -0.47% -0.43% 0% 11235 0.2866 97.2 25.51 0% 0 0% 0 0% 0 0% 0%
20230926 25.3 25.82 24.83 25.52 0.87% 0.55% 0% 24081 0.6111 218.48 25.38 0% 0 0% 0 0% 0 0% 0%
20230925 25.36 25.42 24.72 25.3 0.28% 0.8% 0% 14186 0.356 152.67 25.1 0% 0 0% 0 0% 0 0% 0%
20230922 24.51 25.28 24.25 25.23 2.81% 1.49% 0% 7955 0.1978 85.57 24.86 0% 0 0% 0 0% 0 0% 0%
20230921 24.6 25.01 24.37 24.54 -0.37% -0.2% 0% 8990 0.2211 97.61 24.59 0% 0 0% 0 0% 0 0% 0%
20230920 24.76 25.01 24.56 24.63 -0.48% -0.57% 0% 6302 0.1561 70.05 24.77 0% 0 0% 0 0% 0 0% 0%
20230919 25.2 25.23 24.63 24.75 -1.79% -0.12% 0% 4600 0.114 49.73 24.78 0% 0 0% 0 0% 0 0% 0%
20230918 25.06 25.47 24.68 25.2 1.16% 0.04% 0% 5525 0.1392 59.73 25.19 0% 0 0% 0 0% 0 0% 0%
20230915 25.3 25.48 24.84 24.91 -0.76% -0.56% 0% 6211 0.1556 65.35 25.05 0% 0 0% 0 0% 0 0% 0%
20230914 25.49 25.53 24.98 25.1 -1.26% -0.4% 0% 5064 0.1276 52.11 25.2 0% 0 0% 0 0% 0 0% 0%
20230913 25.95 26.08 25.22 25.42 -2.16% -0.59% 0% 6665 0.1704 67.47 25.57 0% 0 0% 0 0% 0 0% 0%
20230912 26.54 26.62 25.88 25.98 -1.4% -0.31% 0% 5748 0.1498 55.03 26.06 0% 0 0% 0 0% 0 0% 0%
20230911 26.05 26.45 25.74 26.35 1.58% 0.34% 0% 12472 0.3275 104.85 26.26 0% 0 0% 0 0% 0 0% 0%
20230908 25.71 26.04 25.63 25.94 0.93% 0.43% 0% 6031 0.1558 46.08 25.83 0% 0 0% 0 0% 0 0% 0%
20230907 26.04 26.23 25.63 25.7 -1.34% -0.73% 0% 6512 0.1686 44.54 25.89 0% 0 0% 0 0% 0 0% 0%
20230906 25.36 26.08 25.28 26.05 2.2% 1.09% 0% 8687 0.2239 45.12 25.77 0% 0 0% 0 0% 0 0% 0%
20230905 25.37 25.59 25.22 25.49 0.67% 0.2% 0% 6977 0.1775 34.87 25.44 0% 0 0% 0 0% 0 0% 0%
20230904 25 25.39 24.88 25.32 1.16% 0.84% 0% 7076 0.1777 34.75 25.11 0% 0 0% 0 0% 0 0% 0%
20230901 25.52 25.52 24.78 25.03 0.28% 0.16% 0% 8606 0.2151 41.64 24.99 0% 0 0% 0 0% 0 0% 0%
20230831 25.44 25.44 24.86 24.96 -1.11% -0.48% 0% 7798 0.1956 38.02 25.08 0% 0 0% 0 0% 0 0% 0%
20230830 25 25.6 24.99 25.24 1% -0.36% 0% 13500 0.3419 66.26 25.33 0% 0 0% 0 0% 0 0% 0%
20230829 23.83 25.49 23.57 24.99 4.78% 0.85% 0% 19360 0.4798 83.93 24.78 0% 0 0% 0 0% 0 0% 0%
20230828 24.75 25.98 23.75 23.85 1.1% -2.49% 0% 23075 0.5644 110.03 24.46 0% 0 0% 0 0% 0 0% 0%
20230825 23.49 24.03 23.35 23.59 -4.14% -0.21% 0% 23450 0.5544 135.37 23.64 0% 0 0% 0 0% 0 0% 0%
20230824 25.93 25.93 23 24.61 -4.58% 2.67% 0% 55814 1.338 366.52 23.97 0% 0 0% 0 0% 0 0% 0%
20230823 26.97 27.11 25.73 25.79 -4.48% -1.49% 0% 13085 0.3425 142.05 26.18 0% 0 0% 0 0% 0 0% 0%
20230822 27.45 27.99 26.52 27 -1.6% 0.3% 0% 5469 0.1472 68.05 26.92 0% 0 0% 0 0% 0 0% 0%
20230821 27.79 28.21 27.33 27.44 -2% -1.08% 0% 4682 0.1299 64.51 27.74 0% 0 0% 0 0% 0 0% 0%
20230818 27.97 28.49 27.93 28 0% -0.81% 0% 5813 0.1641 87.17 28.23 0% 0 0% 0 0% 0 0% 0%
20230817 27.26 28.1 26.52 28 4.05% 1.34% 0% 5808 0.1605 88.05 27.63 0% 0 0% 0 0% 0 0% 0%
20230816 27.33 27.39 26.81 26.91 -1.18% -0.63% 0% 3386 0.0917 50.66 27.08 0% 0 0% 0 0% 0 0% 0%
20230815 27.75 28.02 27.1 27.23 -1.98% -1.16% 0% 3499 0.0964 53.06 27.55 0% 0 0% 0 0% 0 0% 0%
20230814 28.35 28.35 27.1 27.78 -0.61% 0.94% 0% 6756 0.1859 96.46 27.52 0% 0 0% 0 0% 0 0% 0%
20230811 27.98 28.45 27.9 27.95 -0.43% -0.57% 0% 3486 0.098 49.13 28.11 0% 0 0% 0 0% 0 0% 0%
20230810 27.95 28.3 27.79 28.07 0.43% 0.25% 0% 4314 0.1208 47.65 28 0% 0 0% 0 0% 0 0% 0%
20230809 28.49 28.49 27.88 27.95 -1.52% -0.32% 0% 3752 0.1052 42.11 28.04 0% 0 0% 0 0% 0 0% 0%
20230808 28.3 28.47 28.16 28.38 0.25% 0.14% 0% 2131 0.0604 25.24 28.34 0% 0 0% 0 0% 0 0% 0%
20230807 28.42 28.51 28.12 28.31 -0.32% 0.11% 0% 3783 0.107 38.41 28.28 0% 0 0% 0 0% 0 0% 0%
20230804 28.69 28.95 28.4 28.4 -0.98% -0.84% 0% 3418 0.0979 34.22 28.64 0% 0 0% 0 0% 0 0% 0%
20230803 29.15 29.15 28.57 28.68 -1.58% -0.21% 0% 4878 0.1402 45.99 28.74 0% 0 0% 0 0% 0 0% 0%
20230802 29 29.16 28.5 29.14 0.83% 0.73% 0% 2440 0.0706 22.57 28.93 0% 0 0% 0 0% 0 0% 0%
20230801 29.13 29.13 28.45 28.9 -0.89% 0.52% 0% 4821 0.1386 41.27 28.75 0% 0 0% 0 0% 0 0% 0%
20230731 28.45 29.26 28.23 29.16 2.32% 0.9% 0% 5622 0.1625 48.04 28.9 0% 0 0% 0 0% 0 0% 0%
20230728 28.5 28.74 28.25 28.5 0% 0.21% 0% 5443 0.1548 45.82 28.44 0% 0 0% 0 0% 0 0% 0%
20230727 28.98 29.22 28.5 28.5 -1.62% -0.84% 0% 6697 0.1925 50.5 28.74 0% 0 0% 0 0% 0 0% 0%
20230726 30.02 30.26 28.86 28.97 -3.75% -1.36% 0% 9864 0.2897 73.31 29.37 0% 0 0% 0 0% 0 0% 0%
20230725 30.09 30.54 29.75 30.1 0.4% 0.2% 0% 11456 0.3441 84.64 30.04 0% 0 0% 0 0% 0 0% 0%
20230724 29.77 30.43 29.68 29.98 0.33% -0.4% 0% 5765 0.1735 42.94 30.1 0% 0 0% 0 0% 0 0% 0%
20230721 29.78 30.62 29.6 29.88 0.1% -0.7% 0% 9035 0.2719 65.57 30.09 0% 0 0% 0 0% 0 0% 0%
20230720 30.75 30.75 29.71 29.85 -2% -0.33% 0% 8217 0.2461 59.42 29.95 0% 0 0% 0 0% 0 0% 0%
20230719 29.63 30.75 29.6 30.46 1.33% 0.4% 0% 9528 0.2891 69.17 30.34 0% 0 0% 0 0% 0 0% 0%
20230718 29.9 30.17 29.73 30.06 1.04% 0.4% 0% 5969 0.1787 41.08 29.94 0% 0 0% 0 0% 0 0% 0%
20230717 30 30 29.5 29.75 -0.5% 0.17% 0% 5384 0.1599 37.26 29.7 0% 0 0% 0 0% 0 0% 0%
20230714 30.55 30.57 29.82 29.9 -1.29% -0.93% 0% 11472 0.3462 80.36 30.18 0% 0 0% 0 0% 0 0% 0%
20230713 29.78 30.34 29.59 30.29 1.95% 0.7% 0% 10784 0.3244 80.88 30.08 0% 0 0% 0 0% 0 0% 0%
20230712 30.5 30.5 29.6 29.71 -2.62% -0.57% 0% 12519 0.3741 100.87 29.88 0% 0 0% 0 0% 0 0% 0%
20230711 29.6 30.8 29.45 30.51 3% 0.96% 0% 10406 0.3145 78.28 30.22 0% 0 0% 0 0% 0 0% 0%
20230710 29.88 30.47 29.5 29.62 -0.87% -0.3% 0% 6536 0.1942 51.82 29.71 0% 0 0% 0 0% 0 0% 0%
20230707 30.58 30.58 29.78 29.88 -2.06% -0.6% 0% 10014 0.301 75.12 30.06 0% 0 0% 0 0% 0 0% 0%
20230706 30.49 31 30.07 30.51 0.26% -0.42% 0% 9701 0.2972 72.54 30.64 0% 0 0% 0 0% 0 0% 0%
20230705 30.26 31.5 30.15 30.43 0% -1.14% 0% 14820 0.4562 103.15 30.78 0% 0 0% 0 0% 0 0% 0%
20230704 30.08 30.48 30.07 30.43 1.37% 0.4% 0% 6055 0.1835 39.02 30.31 0% 0 0% 0 0% 0 0% 0%
20230703 30.82 31.1 29.95 30.02 -2.53% -0.69% 0% 7916 0.2393 41.82 30.23 0% 0 0% 0 0% 0 0% 0%
20230630 30.68 31.2 30.48 30.8 0.36% 0% 0% 9384 0.289 48.99 30.8 0% 0 0% 0 0% 0 0% 0%
20230629 30.11 30.89 30.05 30.69 1.93% 0.23% 0% 10477 0.3208 53.49 30.62 0% 0 0% 0 0% 0 0% 0%
20230628 30.34 30.57 29.23 30.11 -0.13% 0.84% 0% 13786 0.4117 64.3 29.86 0% 0 0% 0 0% 0 0% 0%
20230627 30.06 30.42 29.83 30.15 -0.26% -0.03% 0% 8045 0.2426 34.08 30.16 0% 0 0% 0 0% 0 0% 0%
20230626 30.47 31 30.09 30.23 -0.69% -0.66% 0% 12302 0.3743 43.42 30.43 0% 0 0% 0 0% 0 0% 0%
20230621 31.08 31.39 30.35 30.44 -2.47% -1.2% 0% 9478 0.292 33.52 30.81 0% 0 0% 0 0% 0 0% 0%
20230620 30.63 31.48 30.33 31.21 1.6% 0.77% 0% 20924 0.6481 74.29 30.97 0% 0 0% 0 0% 0 0% 0%
20230619 31.75 31.81 30.58 30.72 -1.13% -1.06% 0% 20120 0.6248 73.81 31.05 0% 0 0% 0 0% 0 0% 0%
20230616 29.22 31.2 29.02 31.07 6.29% 2.1% 0% 35951 1.0941 133.8 30.43 0% 0 0% 0 0% 0 0% 0%
20230615 29.64 29.81 29.12 29.23 -1.88% -0.71% 0% 12170 0.3583 47.53 29.44 0% 0 0% 0 0% 0 0% 0%
20230614 29.51 29.96 29.5 29.79 0.24% 0.27% 0% 12345 0.3668 45.82 29.71 0% 0 0% 0 0% 0 0% 0%
20230613 30.1 30.49 29.33 29.72 -1.52% -0.13% 0% 25011 0.7444 95.62 29.76 0% 0 0% 0 0% 0 0% 0%
20230612 30.35 31.1 29.7 30.18 0.7% -0.53% 0% 35909 1.0893 148.49 30.34 0% 0 0% 0 0% 0 0% 0%
20230609 28.56 31.28 28.27 29.97 6.5% -0.53% 0% 56845 1.7125 265.42 30.13 0% 0 0% 0 0% 0 0% 0%
20230608 27.5 28.46 27.37 28.14 2.03% 0.21% 0% 16488 0.463 94.74 28.08 0% 0 0% 0 0% 0 0% 0%
20230607 27.5 27.7 27.22 27.58 0.29% 0.18% 0% 5013 0.138 29.42 27.53 0% 0 0% 0 0% 0 0% 0%
20230606 27.97 28.36 27.45 27.5 -2% -0.51% 0% 7511 0.2076 44.81 27.64 0% 0 0% 0 0% 0 0% 0%
20230605 28.3 28.48 28.01 28.06 -0.14% -0.53% 0% 10355 0.2921 66.71 28.21 0% 0 0% 0 0% 0 0% 0%
20230602 28.32 28.39 27.73 28.1 -0.71% 0.46% 0% 19472 0.5447 127.5 27.97 0% 0 0% 0 0% 0 0% 0%
20230601 26.92 28.73 26.73 28.3 5.13% 1.29% 0% 32235 0.9006 233 27.94 0% 0 0% 0 0% 0 0% 0%
20230531 27 27.02 26.64 26.92 -0.04% 0.41% 0% 5099 0.1367 35.98 26.81 0% 0 0% 0 0% 0 0% 0%
20230530 26.57 27.05 26.57 26.93 0.86% 0.49% 0% 4552 0.122 28.97 26.8 0% 0 0% 0 0% 0 0% 0%
20230529 26.99 27.29 26.58 26.7 -1.18% -0.3% 0% 4377 0.1172 28.58 26.78 0% 0 0% 0 0% 0 0% 0%
20230526 27.2 27.28 26.66 27.02 0.78% 0.37% 0% 4926 0.1326 32.14 26.92 0% 0 0% 0 0% 0 0% 0%
20230525 27.09 27.3 26.56 26.81 -1.54% -0.07% 0% 6661 0.1787 43.91 26.83 0% 0 0% 0 0% 0 0% 0%
20230524 27.08 27.35 26.92 27.23 -0.04% 0.37% 0% 5801 0.1574 39.71 27.13 0% 0 0% 0 0% 0 0% 0%
20230523 27.23 27.7 27.04 27.24 -0.4% -0.44% 0% 7116 0.1947 49.64 27.36 0% 0 0% 0 0% 0 0% 0%
20230522 27.51 27.74 27.18 27.35 -1.05% 0% 0% 8407 0.2299 56.96 27.35 0% 0 0% 0 0% 0 0% 0%
20230519 27.79 28.28 27.55 27.64 -0.54% -0.5% 0% 12194 0.3387 78.5 27.78 0% 0 0% 0 0% 0 0% 0%
20230518 26.38 27.99 26.26 27.79 5.91% 1.13% 0% 28320 0.7781 183.18 27.48 0% 0 0% 0 0% 0 0% 0%
20230517 25.16 26.26 25.03 26.24 4.09% 1.67% 0% 15595 0.4025 106.01 25.81 0% 0 0% 0 0% 0 0% 0%
20230516 24.78 25.46 24.66 25.21 1.33% 0.56% 0% 6126 0.1536 37.97 25.07 0% 0 0% 0 0% 0 0% 0%
20230515 24.64 24.95 24.4 24.88 0.28% 0.81% 0% 4814 0.1188 28 24.68 0% 0 0% 0 0% 0 0% 0%
20230510 24.82 25.04 24.6 24.76 0.08% -0.08% 0% 4040 0.1001 19.59 24.78 0% 0 0% 0 0% 0 0% 0%
20230509 24.98 25.27 24.71 24.74 -2.21% -0.72% 0% 5060 0.1261 28.62 24.92 0% 0 0% 0 0% 0 0% 0%
20230508 24.94 25.45 24.94 25.3 0.68% 0.36% 0% 4102 0.1034 23.03 25.21 0% 0 0% 0 0% 0 0% 0%
20230505 25.98 26.13 24.72 25.13 -3.09% -0.12% 0% 8512 0.2142 47.58 25.16 0% 0 0% 0 0% 0 0% 0%
20230504 26.32 26.74 25.75 25.93 -1.89% -0.69% 0% 11784 0.3077 68.73 26.11 0% 0 0% 0 0% 0 0% 0%
20230428 25.85 26.5 25.85 26.43 0.88% 0.53% 0% 4987 0.1311 28.46 26.29 0% 0 0% 0 0% 0 0% 0%
20230427 26.1 26.48 26 26.2 -0.3% -0.15% 0% 7313 0.1919 41.76 26.24 0% 0 0% 0 0% 0 0% 0%
20230426 24.25 26.93 24.25 26.28 7.7% 1.74% 0% 17928 0.463 98.17 25.83 0% 0 0% 0 0% 0 0% 0%
20230425 25.59 25.72 24.22 24.4 -5.13% -1.33% 0% 9509 0.2352 49.91 24.73 0% 0 0% 0 0% 0 0% 0%
20230424 25.58 25.84 25.22 25.72 0.08% 0.59% 0% 5925 0.1515 29.84 25.57 0% 0 0% 0 0% 0 0% 0%
20230421 26.8 26.8 25.61 25.7 -4.14% -1.31% 0% 9987 0.2601 46.95 26.04 0% 0 0% 0 0% 0 0% 0%
20230420 26.84 26.95 26.38 26.81 -0.63% 0.6% 0% 6123 0.1632 30.02 26.65 0% 0 0% 0 0% 0 0% 0%
20230419 27.32 27.38 26.88 26.98 -0.74% -0.44% 0% 5712 0.1548 28.37 27.1 0% 0 0% 0 0% 0 0% 0%
20230418 27.45 27.45 26.8 27.18 -0.62% 0.48% 0% 7172 0.194 34.46 27.05 0% 0 0% 0 0% 0 0% 0%
20230417 27.52 28.5 27.2 27.35 -0.94% -2.04% 0% 15432 0.4308 75.46 27.92 0% 0 0% 0 0% 0 0% 0%
20230414 27.8 28.19 27.44 27.61 -0.93% -0.5% 0% 8021 0.2226 41.96 27.75 0% 0 0% 0 0% 0 0% 0%
20230413 28.5 28.5 27.62 27.87 -1.73% -0.18% 0% 11780 0.3289 62.78 27.92 0% 0 0% 0 0% 0 0% 0%
20230412 26.76 28.44 26.53 28.36 6.02% 2.6% 0% 19668 0.5437 105.74 27.64 0% 0 0% 0 0% 0 0% 0%
20230411 27.28 27.31 26.18 26.75 -1.22% 0.34% 0% 18933 0.5047 107.29 26.66 0% 0 0% 0 0% 0 0% 0%
20230410 27.57 28.37 27.03 27.08 -2.52% -2.27% 0% 11162 0.3093 71.56 27.71 0% 0 0% 0 0% 0 0% 0%
20230407 28.3 28.41 27.78 27.78 -2.01% -0.68% 0% 9255 0.2589 67.44 27.97 0% 0 0% 0 0% 0 0% 0%
20230406 28.32 28.62 28.08 28.35 0.04% -0.07% 0% 9476 0.2688 69.52 28.37 0% 0 0% 0 0% 0 0% 0%
20230404 28.3 28.61 28.06 28.34 0.5% 0% 0% 10748 0.3046 78.22 28.34 0% 0 0% 0 0% 0 0% 0%
20230403 27.38 28.28 27.38 28.2 2.73% 0.75% 0% 8847 0.2476 64.34 27.99 0% 0 0% 0 0% 0 0% 0%
20230331 27.16 27.54 26.9 27.45 1.25% 0.84% 0% 6935 0.1888 46.5 27.22 0% 0 0% 0 0% 0 0% 0%
20230330 27.3 27.53 27.09 27.11 -0.7% -0.51% 0% 6173 0.1682 39.6 27.25 0% 0 0% 0 0% 0 0% 0%
20230329 27.57 27.8 27.18 27.3 -1.09% -0.44% 0% 10309 0.2827 65.66 27.42 0% 0 0% 0 0% 0 0% 0%
20230328 27.87 28.11 27.59 27.6 -0.93% -0.86% 0% 6559 0.1826 43.25 27.84 0% 0 0% 0 0% 0 0% 0%
20230327 28.33 28.33 27.48 27.86 -1.66% -0.04% 0% 9516 0.2652 60.86 27.87 0% 0 0% 0 0% 0 0% 0%
20230324 28.31 28.45 28.08 28.33 0.07% 0.14% 0% 6270 0.1774 40.71 28.29 0% 0 0% 0 0% 0 0% 0%
20230323 28.2 28.49 27.71 28.31 0.39% 0.39% 0% 9452 0.2665 55.09 28.2 0% 0 0% 0 0% 0 0% 0%
20230322 28.21 28.35 28 28.2 -0.21% 0.21% 0% 7357 0.207 46.32 28.14 0% 0 0% 0 0% 0 0% 0%
20230321 28.2 28.68 28 28.26 0.25% 0.04% 0% 9900 0.2797 59.54 28.25 0% 0 0% 0 0% 0 0% 0%
20230320 27.77 28.31 26.94 28.19 2.66% 1.7% 0% 19018 0.5271 105.01 27.72 0% 0 0% 0 0% 0 0% 0%
20230317 27.12 27.89 26.85 27.46 2.31% 0.22% 0% 13094 0.3588 71.69 27.4 0% 0 0% 0 0% 0 0% 0%
20230316 27.38 27.38 26.84 26.84 -1.97% -0.7% 0% 8314 0.2247 42.63 27.03 0% 0 0% 0 0% 0 0% 0%
20230315 27.64 28 27.33 27.38 -0.04% -1.08% 0% 6831 0.1891 31.01 27.68 0% 0 0% 0 0% 0 0% 0%
20230314 27.91 27.91 27.1 27.39 -2.39% -0.11% 0% 10785 0.2957 42.39 27.42 0% 0 0% 0 0% 0 0% 0%
20230313 27.61 28.3 27.61 28.06 0.54% 0.61% 0% 8753 0.2441 30.55 27.89 0% 0 0% 0 0% 0 0% 0%
20230310 28.47 28.55 27.66 27.91 -2.04% -0.64% 0% 11163 0.3136 31.62 28.09 0% 0 0% 0 0% 0 0% 0%
20230309 28.52 28.69 28.15 28.49 -0.07% 0.11% 0% 8261 0.2351 20.15 28.46 0% 0 0% 0 0% 0 0% 0%
20230308 27.28 28.64 27.28 28.51 3.3% 1.24% 0% 18504 0.5211 44.77 28.16 0% 0 0% 0 0% 0 0% 0%
20230307 28.64 28.79 27.45 27.6 -4.23% -1.18% 0% 23498 0.6562 57.63 27.93 0% 0 0% 0 0% 0 0% 0%
20230306 28.61 28.89 28.1 28.82 0.31% 0.77% 0% 15742 0.4502 41.13 28.6 0% 0 0% 0 0% 0 0% 0%
20230303 28.79 29.19 28.36 28.73 -0.9% 0.24% 0% 23340 0.669 62.83 28.66 0% 0 0% 0 0% 0 0% 0%
20230302 29.03 30.18 28.74 28.99 -1.33% -1.76% 0% 36356 1.0729 105.33 29.51 0% 0 0% 0 0% 0 0% 0%
20230301 28.83 29.38 28.61 29.38 1.8% 1.38% 0% 36330 1.0529 111.9 28.98 0% 0 0% 0 0% 0 0% 0%
20230228 29.3 29.6 28.45 28.86 -3.61% -0.24% 0% 45876 1.3271 153.44 28.93 0% 0 0% 0 0% 0 0% 0%
20230227 28.79 30.5 27.89 29.94 3.31% 1.66% 0% 74834 2.2036 292.58 29.45 0% 0 0% 0 0% 0 0% 0%
20230224 26.84 29.92 26.78 28.98 11.25% 1.44% 0% 71572 2.0446 369.24 28.57 0% 0 0% 0 0% 0 0% 0%
20230223 26.4 26.55 25.9 26.05 -1.33% -0.23% 0% 6483 0.1693 46.23 26.11 0% 0 0% 0 0% 0 0% 0%
20230222 25.94 26.85 25.88 26.4 1.03% 0.46% 0% 10394 0.2732 74.02 26.28 0% 0 0% 0 0% 0 0% 0%
20230221 25.68 26.15 25.68 26.13 1.75% 0.54% 0% 7911 0.2056 57.39 25.99 0% 0 0% 0 0% 0 0% 0%
20230220 25.53 25.74 25.31 25.68 0.51% 0.47% 0% 5220 0.1334 37.13 25.56 0% 0 0% 0 0% 0 0% 0%
20230217 25.78 25.81 25.5 25.55 0.16% -0.47% 0% 6209 0.1594 41.38 25.67 0% 0 0% 0 0% 0 0% 0%
20230216 26.2 26.28 25.02 25.51 -2.6% -1.09% 0% 9768 0.2519 65.73 25.79 0% 0 0% 0 0% 0 0% 0%
20230215 25.84 26.3 25.84 26.19 1.35% 0.15% 0% 8562 0.2239 60.85 26.15 0% 0 0% 0 0% 0 0% 0%
20230214 25.9 26.26 25.78 25.84 -0.31% -0.58% 0% 8102 0.2106 57.13 25.99 0% 0 0% 0 0% 0 0% 0%
20230213 25.92 25.95 25.72 25.92 0.86% 0.31% 0% 7403 0.1913 53.21 25.84 0% 0 0% 0 0% 0 0% 0%
20230210 25.66 26.05 25.56 25.7 0.16% -0.5% 0% 8420 0.2175 58.1 25.83 0% 0 0% 0 0% 0 0% 0%
20230209 25.35 25.7 25.23 25.66 0.9% 0.47% 0% 7403 0.1891 48.67 25.54 0% 0 0% 0 0% 0 0% 0%
20230208 25.78 25.87 25.35 25.43 -1.36% -0.31% 0% 6813 0.1738 46.7 25.51 0% 0 0% 0 0% 0 0% 0%
20230207 25.54 25.85 25.36 25.78 0.94% 0.55% 0% 9040 0.2318 63.42 25.64 0% 0 0% 0 0% 0 0% 0%
20230206 25 26.14 24.73 25.54 2% 0.12% 0% 16685 0.4257 120.78 25.51 0% 0 0% 0 0% 0 0% 0%
20230203 24.99 25.17 24.56 25.04 0.32% 0.52% 0% 6059 0.1509 47.19 24.91 0% 0 0% 0 0% 0 0% 0%
20230202 25 25.16 24.88 24.96 -0.48% -0.12% 0% 6495 0.1623 52.31 24.99 0% 0 0% 0 0% 0 0% 0%
20230201 24.69 25.16 24.62 25.08 1.99% 0.6% 0% 9635 0.2402 80.25 24.93 0% 0 0% 0 0% 0 0% 0%
20230131 24.81 24.9 24.54 24.59 -1.64% -0.16% 0% 5051 0.1244 43.21 24.63 0% 0 0% 0 0% 0 0% 0%
20230130 24.22 25.19 24.22 25 3.56% 1.83% 0% 10351 0.2541 87.54 24.55 0% 0 0% 0 0% 0 0% 0%
20230120 24.06 24.73 24.05 24.14 0.46% -0.94% 0% 10933 0.2664 99.67 24.37 0% 0 0% 0 0% 0 0% 0%
20230119 23.8 24.12 23.67 24.03 0.88% 0.33% 0% 3799 0.091 70.72 23.95 0% 0 0% 0 0% 0 0% 0%
20230118 23.5 23.84 23.45 23.82 1.15% 0.51% 0% 3654 0.0866 31.16 23.7 0% 0 0% 0 0% 0 0% 0%
20230117 23.53 23.66 23.44 23.55 0% 0% 0% 1864 0.0439 15.34 23.55 0% 0 0% 0 0% 0 0% 0%
20230116 23.2 23.63 23.2 23.55 0.99% -0.08% 0% 3119 0.0735 25.38 23.57 0% 0 0% 0 0% 0 0% 0%
20230113 23.48 23.58 23.18 23.32 -0.26% 0% 0% 2483 0.0579 19.95 23.32 0% 0 0% 0 0% 0 0% 0%
20230112 23.3 23.63 23.3 23.38 -0.17% -0.21% 0% 2685 0.0629 22.25 23.43 0% 0 0% 0 0% 0 0% 0%
20230111 23.78 24.09 23.42 23.42 -1.51% -1.72% 0% 4797 0.1143 39.26 23.83 0% 0 0% 0 0% 0 0% 0%
20230110 23.57 23.78 23.39 23.78 0.98% 0.72% 0% 3084 0.0728 24.97 23.61 0% 0 0% 0 0% 0 0% 0%
20230109 23.56 23.77 23.48 23.55 0.08% -0.17% 0% 2620 0.0618 21.6 23.59 0% 0 0% 0 0% 0 0% 0%
20230106 23.6 23.73 23.43 23.53 0% -0.21% 0% 3257 0.0768 28.03 23.58 0% 0 0% 0 0% 0 0% 0%
20230105 23.44 23.62 23.44 23.53 0.38% 0.09% 0% 3012 0.0708 28.05 23.51 0% 0 0% 0 0% 0 0% 0%
20230104 23.5 23.59 23.32 23.44 -0.26% 0.04% 0% 3060 0.0717 29.5 23.43 0% 0 0% 0 0% 0 0% 0%
20230103 23.4 23.56 23.16 23.5 0.3% 0.38% 0% 3955 0.0926 40.75 23.41 0% 0 0% 0 0% 0 0% 0%
20221230 22.63 23.79 22.5 23.43 3.67% 0.77% 0% 8753 0.2035 138.21 23.25 0% 0 0% 0 0% 0 0% 0%
20221229 22.75 22.89 22.6 22.6 -0.83% -0.57% 0% 1707 0.0388 17.74 22.73 0% 0 0% 0 0% 0 0% 0%
20221228 23.15 23.15 22.67 22.79 -1.98% -0.22% 0% 2351 0.0537 23.87 22.84 0% 0 0% 0 0% 0 0% 0%
20221227 22.87 23.41 22.66 23.25 2.11% 1.17% 0% 4638 0.1066 48.11 22.98 0% 0 0% 0 0% 0 0% 0%
20221226 22.6 22.85 22.43 22.77 1.29% 0.26% 0% 2461 0.0559 25.67 22.71 0% 0 0% 0 0% 0 0% 0%
20221223 22.41 22.68 22.32 22.48 0.31% 0.04% 0% 2047 0.046 18.55 22.47 0% 0 0% 0 0% 0 0% 0%
20221222 22.75 22.87 22.33 22.41 -1.41% -1.15% 0% 3895 0.0883 29.95 22.67 0% 0 0% 0 0% 0 0% 0%
20221221 23.08 23.1 22.62 22.73 -1.6% -0.39% 0% 4133 0.0943 30.56 22.82 0% 0 0% 0 0% 0 0% 0%
20221220 23.05 23.27 22.81 23.1 0.22% 0.3% 0% 2809 0.0647 20.4 23.03 0% 0 0% 0 0% 0 0% 0%
20221219 23.83 23.83 22.98 23.05 -3.27% -0.82% 0% 5826 0.1354 39.8 23.24 0% 0 0% 0 0% 0 0% 0%
20221216 23.96 24.02 23.78 23.83 -1% -0.17% 0% 3154 0.0753 21.03 23.87 0% 0 0% 0 0% 0 0% 0%
20221215 23.87 24.13 23.73 24.07 0.75% 0.17% 0% 4262 0.1024 27.03 24.03 0% 0 0% 0 0% 0 0% 0%
20221214 23.85 24.1 23.84 23.89 0% -0.42% 0% 4090 0.0981 28.51 23.99 0% 0 0% 0 0% 0 0% 0%
20221213 24.01 24.16 23.78 23.89 -0.5% -0.08% 0% 4073 0.0974 23.27 23.91 0% 0 0% 0 0% 0 0% 0%
20221212 23.86 24.12 23.55 24.01 0.54% 0.46% 0% 6305 0.1507 35.39 23.9 0% 0 0% 0 0% 0 0% 0%
20221209 24.17 24.24 23.8 23.88 -1.12% -0.33% 0% 7616 0.1825 43.56 23.96 0% 0 0% 0 0% 0 0% 0%
20221208 24.2 24.4 24.03 24.15 -0.54% -0.21% 0% 5542 0.1341 35.28 24.2 0% 0 0% 0 0% 0 0% 0%
20221207 24.57 24.57 24.23 24.28 -0.45% -0.33% 0% 3813 0.0929 24.45 24.36 0% 0 0% 0 0% 0 0% 0%
20221206 24.5 24.65 24.22 24.39 -0.77% -0.25% 0% 6737 0.1647 41.62 24.45 0% 0 0% 0 0% 0 0% 0%
20221205 24.52 24.77 24.41 24.58 0.16% 0.12% 0% 5784 0.142 35.06 24.55 0% 0 0% 0 0% 0 0% 0%
20221202 24.57 24.71 24.41 24.54 -0.32% 0.04% 0% 6783 0.1664 41.41 24.53 0% 0 0% 0 0% 0 0% 0%
20221201 24.1 25.24 24.05 24.62 2.88% -0.08% 0% 13167 0.3245 82.72 24.64 0% 0 0% 0 0% 0 0% 0%
20221130 24.15 24.15 23.9 23.93 -0.5% -0.33% 0% 3798 0.0912 24.72 24.01 0% 0 0% 0 0% 0 0% 0%
20221129 23.67 24.1 23.6 24.05 1.86% 0.71% 0% 4790 0.1144 29.81 23.88 0% 0 0% 0 0% 0 0% 0%
20221128 23.89 24.19 23.5 23.61 -1.01% -0.46% 0% 5202 0.1234 31.04 23.72 0% 0 0% 0 0% 0 0% 0%
20221125 24.22 24.23 23.83 23.85 -1.32% -0.5% 0% 4765 0.1142 29.48 23.97 0% 0 0% 0 0% 0 0% 0%
20221124 24.16 24.48 24.05 24.17 -0.37% -0.17% 0% 5679 0.1375 33.08 24.21 0% 0 0% 0 0% 0 0% 0%
20221123 24.98 25.02 24.12 24.26 -2.73% -0.29% 0% 9412 0.229 54.86 24.33 0% 0 0% 0 0% 0 0% 0%
20221122 25.7 25.71 24.82 24.94 -2.2% -0.95% 0% 10847 0.2731 68.68 25.18 0% 0 0% 0 0% 0 0% 0%
20221121 25.47 25.56 25 25.5 0.71% 0.67% 0% 5416 0.1372 35.51 25.33 0% 0 0% 0 0% 0 0% 0%
20221118 25.5 25.66 25.28 25.32 -0.71% -0.59% 0% 5826 0.1484 37.53 25.47 0% 0 0% 0 0% 0 0% 0%
20221117 25.32 25.54 25 25.5 0.83% 0.99% 0% 6183 0.1561 35.86 25.25 0% 0 0% 0 0% 0 0% 0%
20221116 25.33 25.66 25.17 25.29 -0.16% -0.55% 0% 7467 0.1899 41.26 25.43 0% 0 0% 0 0% 0 0% 0%
20221115 24.75 25.45 24.74 25.33 2.34% 0.48% 0% 9059 0.2284 49.48 25.21 0% 0 0% 0 0% 0 0% 0%
20221114 24.8 25.05 24.38 24.75 -0.04% -0.16% 0% 5160 0.1279 27.89 24.79 0% 0 0% 0 0% 0 0% 0%
20221111 25.6 25.75 24.66 24.76 -0.88% -1.2% 0% 10459 0.2621 57.47 25.06 0% 0 0% 0 0% 0 0% 0%
20221110 25.3 25.52 24.88 24.98 -1.23% -0.68% 0% 5717 0.1438 32.92 25.15 0% 0 0% 0 0% 0 0% 0%
20221109 25.47 25.54 25.22 25.29 -0.67% -0.24% 0% 4370 0.1108 25.65 25.35 0% 0 0% 0 0% 0 0% 0%
20221108 25.61 25.61 25.11 25.46 -0.2% 0.59% 0% 4413 0.1117 24.75 25.31 0% 0 0% 0 0% 0 0% 0%
20221107 25.64 25.78 25.38 25.51 -0.27% -0.27% 0% 5708 0.146 32.06 25.58 0% 0 0% 0 0% 0 0% 0%
20221104 25.47 25.75 25.21 25.58 1.39% 0.12% 0% 6733 0.172 39.13 25.55 0% 0 0% 0 0% 0 0% 0%
20221103 25.15 25.37 25.03 25.23 -0.28% 0.08% 0% 5922 0.1493 36.44 25.21 0% 0 0% 0 0% 0 0% 0%
20221102 25.46 25.58 25.1 25.3 0.16% -0.08% 0% 6896 0.1746 45.18 25.32 0% 0 0% 0 0% 0 0% 0%
20221101 24.64 25.29 24.63 25.26 2.89% 0.64% 0% 6411 0.1609 42.49 25.1 0% 0 0% 0 0% 0 0% 0%
20221031 23.7 24.78 23.7 24.55 3.59% 0.33% 0% 5706 0.1396 35.61 24.47 0% 0 0% 0 0% 0 0% 0%
20221028 24.93 24.93 23.66 23.7 -4.09% -2.03% 0% 6444 0.1559 35.61 24.19 0% 0 0% 0 0% 0 0% 0%
20221027 25.35 25.45 24.68 24.71 -1.48% -1.16% 0% 5671 0.1418 31.47 25 0% 0 0% 0 0% 0 0% 0%
20221026 24.63 25.64 24.25 25.08 -0.63% -0.08% 0% 10544 0.2647 58.59 25.1 0% 0 0% 0 0% 0 0% 0%
20221025 25.13 25.59 24.91 25.24 -1.29% 0.04% 0% 8430 0.2127 47.95 25.23 0% 0 0% 0 0% 0 0% 0%
20221024 25.92 26.39 25.48 25.57 -1.27% -1.58% 0% 7008 0.1821 40.7 25.98 0% 0 0% 0 0% 0 0% 0%
20221021 25.8 26.37 25.17 25.9 1.85% 0.12% 0% 10555 0.2731 60.65 25.87 0% 0 0% 0 0% 0 0% 0%
20221020 25.6 25.76 25 25.43 -0.16% -0.04% 0% 6823 0.1736 39.92 25.44 0% 0 0% 0 0% 0 0% 0%
20221019 25.84 25.84 25.16 25.47 0.08% -0.04% 0% 7715 0.1966 44.91 25.48 0% 0 0% 0 0% 0 0% 0%
20221018 26.79 26.85 25.42 25.45 -3.96% -1.17% 0% 14770 0.3804 82.85 25.75 0% 0 0% 0 0% 0 0% 0%
20221017 23.98 26.51 23.82 26.5 10.28% 3.07% 0% 23777 0.6113 141.52 25.71 0% 0 0% 0 0% 0 0% 0%
20220720 27.66 28 27.51 27.9 0.87% 0.61% 0% 9671 0.2682 50.99 27.73 0% 0 0% 0 0% 0 0% 0%
20220719 27.55 27.72 27.36 27.66 0.44% 0.29% 0% 6890 0.19 35.93 27.58 0% 0 0% 0 0% 0 0% 0%
20220718 26.85 27.77 26.79 27.54 2.57% 0.29% 0% 10120 0.2779 54.63 27.46 0% 0 0% 0 0% 0 0% 0%
20220715 26.77 27.14 26.53 26.85 -0.3% 0.11% 0% 5760 0.1545 31.28 26.82 0% 0 0% 0 0% 0 0% 0%
20220714 26.24 27.1 26.12 26.93 2.75% 0.64% 0% 7736 0.207 44.03 26.76 0% 0 0% 0 0% 0 0% 0%
20220713 26 26.34 25.95 26.21 1% 0.08% 0% 3211 0.0841 18.32 26.19 0% 0 0% 0 0% 0 0% 0%
20220712 26.95 26.95 25.95 25.95 -3.24% -1.14% 0% 7553 0.1983 39.78 26.25 0% 0 0% 0 0% 0 0% 0%
20220711 26.77 27.25 26.58 26.82 -0.81% -0.33% 0% 5291 0.1424 27.28 26.91 0% 0 0% 0 0% 0 0% 0%
20220708 27.48 27.56 27 27.04 -1.42% -0.7% 0% 7160 0.195 33.52 27.23 0% 0 0% 0 0% 0 0% 0%
20220707 26.78 27.48 26.61 27.43 2.43% 0.85% 0% 9371 0.2549 43.17 27.2 0% 0 0% 0 0% 0 0% 0%
20220706 26.56 26.88 26.17 26.78 0.83% 0.53% 0% 6765 0.1802 30.96 26.64 0% 0 0% 0 0% 0 0% 0%
20220705 26.96 27.27 26.28 26.56 -1.48% -0.34% 0% 7460 0.1988 35.19 26.65 0% 0 0% 0 0% 0 0% 0%
20220704 27 27.12 26.55 26.96 -0.37% 0.48% 0% 5527 0.1483 26.03 26.83 0% 0 0% 0 0% 0 0% 0%
20220701 27.01 27.35 26.86 27.06 -0.07% -0.04% 0% 5036 0.1363 24.84 27.07 0% 0 0% 0 0% 0 0% 0%
20220630 27.11 27.46 27.02 27.08 0% -0.51% 0% 5717 0.1556 28.48 27.22 0% 0 0% 0 0% 0 0% 0%
20220629 27.79 28.18 27.05 27.08 -3.18% -1.6% 0% 10050 0.2766 50.99 27.52 0% 0 0% 0 0% 0 0% 0%
20220628 27.7 28.06 27.6 27.97 0.32% 0.14% 0% 11784 0.3291 62.49 27.93 0% 0 0% 0 0% 0 0% 0%
20220627 26.63 28.29 26.63 27.88 5.09% 0.94% 0% 25112 0.6935 135.41 27.62 0% 0 0% 0 0% 0 0% 0%
20220624 26.59 26.74 26.24 26.53 1.11% 0.08% 0% 7436 0.1971 41.9 26.51 0% 0 0% 0 0% 0 0% 0%
20220623 25.58 26.25 25.53 26.24 2.26% 0.77% 0% 6122 0.1594 34.76 26.04 0% 0 0% 0 0% 0 0% 0%
20220622 26.55 26.55 25.62 25.66 -2.69% -0.93% 0% 6517 0.1688 36.09 25.9 0% 0 0% 0 0% 0 0% 0%
20220621 26.09 26.57 25.88 26.37 0.76% 0.38% 0% 7350 0.1931 38.68 26.27 0% 0 0% 0 0% 0 0% 0%
20220620 25.9 26.27 25.85 26.17 0.85% 0.23% 0% 5680 0.1483 29.86 26.11 0% 0 0% 0 0% 0 0% 0%
20220617 25.77 26.07 25.32 25.95 0.31% 0.7% 0% 6372 0.1642 32.2 25.77 0% 0 0% 0 0% 0 0% 0%
20220616 25.51 26.1 25.18 25.87 1.45% 0.04% 0% 6670 0.1725 33.44 25.86 0% 0 0% 0 0% 0 0% 0%
20220615 25.33 25.8 25.15 25.5 0.67% -0.2% 0% 6885 0.1759 34.98 25.55 0% 0 0% 0 0% 0 0% 0%
20220614 25.6 25.6 24.56 25.33 -1.32% 1.44% 0% 7254 0.1811 35.38 24.97 0% 0 0% 0 0% 0 0% 0%
20220613 25.42 25.73 25.03 25.67 0.55% 0.39% 0% 5158 0.1319 24.27 25.57 0% 0 0% 0 0% 0 0% 0%
20220610 25.19 25.6 25.08 25.53 1.19% 0.24% 0% 4319 0.11 20.89 25.47 0% 0 0% 0 0% 0 0% 0%
20220609 26.09 26.28 25 25.23 -3.3% -0.67% 0% 7332 0.1862 35.32 25.4 0% 0 0% 0 0% 0 0% 0%
20220608 26.38 26.85 25.71 26.09 -1.1% -0.38% 0% 9212 0.2413 46.74 26.19 0% 0 0% 0 0% 0 0% 0%
20220607 26.92 27.16 26.59 26.78 -0.56% -0.07% 0% 6928 0.1857 37.41 26.8 0% 0 0% 0 0% 0 0% 0%
20220606 26.6 27.17 26.53 26.93 1.32% -0.22% 0% 9397 0.2536 52.31 26.99 0% 0 0% 0 0% 0 0% 0%
20220602 26.09 26.59 25.81 26.58 2.27% 1.45% 0% 8198 0.2148 42.71 26.2 0% 0 0% 0 0% 0 0% 0%
20220601 25.84 26.16 25.71 25.99 0.62% -0.08% 0% 5341 0.1389 26.57 26.01 0% 0 0% 0 0% 0 0% 0%
20220531 25.62 25.91 25.14 25.83 1.18% 0.94% 0% 7132 0.1825 34.57 25.59 0% 0 0% 0 0% 0 0% 0%
20220530 25.33 25.59 25.03 25.53 1.39% 0.39% 0% 6607 0.168 33.52 25.43 0% 0 0% 0 0% 0 0% 0%
20220527 25.04 25.65 24.98 25.18 1% -0.36% 0% 6198 0.1566 33.42 25.27 0% 0 0% 0 0% 0 0% 0%
20220526 24.81 25.24 24.2 24.93 0.61% 0.69% 0% 6927 0.1715 36.75 24.76 0% 0 0% 0 0% 0 0% 0%
20220525 24.51 25.12 24.39 24.78 1.1% 0.41% 0% 7605 0.1877 39.7 24.68 0% 0 0% 0 0% 0 0% 0%
20220524 26.02 26.22 24.51 24.51 -5.66% -3.43% 0% 8991 0.2282 45.91 25.38 0% 0 0% 0 0% 0 0% 0%
20220523 26.08 26.19 25.81 25.98 -0.42% 0% 0% 6375 0.1656 32.62 25.98 0% 0 0% 0 0% 0 0% 0%
20220520 26.33 26.58 25.8 26.09 -0.91% -0.08% 0% 11880 0.3102 62.81 26.11 0% 0 0% 0 0% 0 0% 0%
20220519 24.9 27.21 24.69 26.33 4.32% 1.19% 0% 14452 0.376 81.7 26.02 0% 0 0% 0 0% 0 0% 0%
20220518 25.12 25.58 25.1 25.24 0.48% -0.47% 0% 4362 0.1106 25.45 25.36 0% 0 0% 0 0% 0 0% 0%
20220517 25.51 25.6 24.74 25.12 -0.12% 0.52% 0% 4025 0.1006 23.05 24.99 0% 0 0% 0 0% 0 0% 0%
20220516 25.28 25.88 25.08 25.15 -0.51% -1.14% 0% 4615 0.1174 27.13 25.44 0% 0 0% 0 0% 0 0% 0%
20220513 25.66 25.95 25.22 25.28 -0.75% -0.51% 0% 4588 0.1166 27.03 25.41 0% 0 0% 0 0% 0 0% 0%
20220512 25.2 25.85 25.15 25.47 0.99% -0.2% 0% 10295 0.2627 60.7 25.52 0% 0 0% 0 0% 0 0% 0%
20220511 25.56 26.72 25.13 25.22 -1.33% -2.32% 0% 13771 0.3556 82.76 25.82 0% 0 0% 0 0% 0 0% 0%
20220510 24.87 25.74 24.51 25.56 1.87% 0.67% 0% 7479 0.1899 49.3 25.39 0% 0 0% 0 0% 0 0% 0%
20220509 24.28 25.17 24.28 25.09 2.58% 0.36% 0% 7861 0.1965 56.34 25 0% 0 0% 0 0% 0 0% 0%
20220506 23.89 24.55 23.65 24.46 0.41% 0.82% 0% 6991 0.1696 49.65 24.26 0% 0 0% 0 0% 0 0% 0%
20220505 23.88 24.62 23.59 24.36 2.05% 0.21% 0% 8566 0.2082 64.42 24.31 0% 0 0% 0 0% 0 0% 0%
20220429 23.1 24.19 22.93 23.87 4.6% 1.02% 0% 6652 0.1572 50.35 23.63 0% 0 0% 0 0% 0 0% 0%
20220428 23.01 23.42 22.5 22.82 -2.56% -0.7% 0% 7975 0.1833 60.26 22.98 0% 0 0% 0 0% 0 0% 0%
20220427 22.5 23.55 21.99 23.42 3.04% 3.26% 0% 10374 0.2353 79.47 22.68 0% 0 0% 0 0% 0 0% 0%
20220426 23.5 23.95 22.7 22.73 -3.19% -2.7% 0% 7225 0.1688 59.23 23.36 0% 0 0% 0 0% 0 0% 0%
20220425 25.5 25.85 23.48 23.48 -9.2% -5.17% 0% 9852 0.2439 85.46 24.76 0% 0 0% 0 0% 0 0% 0%
20220422 26.48 26.48 25.7 25.86 -1.75% -0.23% 0% 5794 0.1502 52.86 25.92 0% 0 0% 0 0% 0 0% 0%
20220421 26.95 27.27 26.27 26.32 -2.3% -1.57% 0% 4805 0.1285 42.16 26.74 0% 0 0% 0 0% 0 0% 0%
20220420 27.31 27.69 26.85 26.94 -1.32% -1.17% 0% 4200 0.1145 36.28 27.26 0% 0 0% 0 0% 0 0% 0%
20220419 27.43 27.66 27.04 27.3 -0.47% -0.04% 0% 3662 0.1 27.23 27.31 0% 0 0% 0 0% 0 0% 0%
20220418 26.8 27.45 26.26 27.43 1.67% 1.63% 0% 5143 0.1388 36.09 26.99 0% 0 0% 0 0% 0 0% 0%
20220415 28 28.06 26.88 26.98 -3.19% -0.88% 0% 8306 0.2261 57.67 27.22 0% 0 0% 0 0% 0 0% 0%
20220414 27.68 28.22 27.61 27.87 -0.14% -0.32% 0% 4671 0.1306 32.64 27.96 0% 0 0% 0 0% 0 0% 0%
20220413 28.11 28.5 27.73 27.91 -1.31% -0.68% 0% 4562 0.1282 30.1 28.1 0% 0 0% 0 0% 0 0% 0%
20220412 27.32 28.34 27.25 28.28 1.07% 1.87% 0% 6001 0.1666 37.46 27.76 0% 0 0% 0 0% 0 0% 0%
20220411 28.98 29.32 27.68 27.98 -2.58% -1.03% 0% 6678 0.1888 40.55 28.27 0% 0 0% 0 0% 0 0% 0%
20220408 29.47 29.72 28.6 28.72 -3.33% -0.73% 0% 8965 0.2594 51.53 28.93 0% 0 0% 0 0% 0 0% 0%
20220407 30.35 30.4 29.51 29.71 -0.9% -0.4% 0% 6883 0.2053 37.71 29.83 0% 0 0% 0 0% 0 0% 0%
20220401 29.05 30.48 28.55 30.19 3.28% 2.69% 0% 17515 0.515 93.1 29.4 0% 0 0% 0 0% 0 0% 0%
20220331 28.82 29.54 28.55 29.23 0.24% 0.21% 0% 6883 0.2008 38.72 29.17 0% 0 0% 0 0% 0 0% 0%
20220330 29.62 29.67 28.85 29.16 1.11% 0% 0% 5477 0.1597 29.11 29.16 0% 0 0% 0 0% 0 0% 0%
20220329 29.61 29.9 28.82 28.84 -2.8% -1.2% 0% 7739 0.2259 39.29 29.19 0% 0 0% 0 0% 0 0% 0%
20220328 30.21 30.58 29.4 29.67 -1.88% -0.27% 0% 8625 0.2566 43.45 29.75 0% 0 0% 0 0% 0 0% 0%
20220325 30.72 31.03 30.2 30.24 -1.88% -1.34% 0% 9391 0.2878 48.37 30.65 0% 0 0% 0 0% 0 0% 0%
20220324 31.16 31.53 30.8 30.82 -1.78% -0.9% 0% 8896 0.2767 45.56 31.1 0% 0 0% 0 0% 0 0% 0%
20220323 31.4 31.6 30.96 31.38 0.35% 0.38% 0% 11061 0.3458 55.59 31.26 0% 0 0% 0 0% 0 0% 0%
20220322 29.92 31.7 29.9 31.27 4.03% 0.55% 0% 23063 0.7172 119.1 31.1 0% 0 0% 0 0% 0 0% 0%
20220321 29.65 30.26 29.38 30.06 1.93% 0.43% 0% 8048 0.2409 42.68 29.93 0% 0 0% 0 0% 0 0% 0%
20220318 29.5 29.66 29.18 29.49 0.79% 0.24% 0% 6753 0.1987 35.3 29.42 0% 0 0% 0 0% 0 0% 0%
20220317 28.68 29.85 28.68 29.26 2.96% -0.2% 0% 11993 0.3516 61.5 29.32 0% 0 0% 0 0% 0 0% 0%
20220316 28.21 28.59 27.22 28.42 2.23% 1.61% 0% 8215 0.2298 41.67 27.97 0% 0 0% 0 0% 0 0% 0%
20220315 29.5 29.54 27.8 27.8 -5.89% -3.67% 0% 8532 0.2462 45.24 28.86 0% 0 0% 0 0% 0 0% 0%
20220311 29.7 30.43 29.15 30.34 1.13% 2.05% 0% 8130 0.2417 45.15 29.73 0% 0 0% 0 0% 0 0% 0%
20220310 30.37 30.77 29.96 30 0.44% -1.32% 0% 7964 0.2421 43.86 30.4 0% 0 0% 0 0% 0 0% 0%
20220309 30.21 30.61 28.22 29.87 -1.61% 0.67% 0% 12127 0.3598 59.46 29.67 0% 0 0% 0 0% 0 0% 0%
20220308 31.17 31.47 30.1 30.36 -2.6% -0.69% 0% 9203 0.2813 47.12 30.57 0% 0 0% 0 0% 0 0% 0%
20220307 32.2 32.2 30.99 31.17 -2.72% -0.95% 0% 9088 0.286 49.46 31.47 0% 0 0% 0 0% 0 0% 0%
20220304 31.8 32.34 31.8 32.04 -0.19% -0.12% 0% 7465 0.2395 42.18 32.08 0% 0 0% 0 0% 0 0% 0%
20220303 32.39 32.75 31.6 32.1 -0.77% 0.06% 0% 9586 0.3075 53.5 32.08 0% 0 0% 0 0% 0 0% 0%
20220302 32.24 32.6 31.96 32.35 0.84% -0.09% 0% 8625 0.2793 46.14 32.38 0% 0 0% 0 0% 0 0% 0%
20220301 31.83 32.24 31.7 32.08 0.94% 0.16% 0% 7084 0.2269 37.87 32.03 0% 0 0% 0 0% 0 0% 0%
20220228 31.9 32.25 31.3 31.78 -0.94% 0.47% 0% 8521 0.2695 45.68 31.63 0% 0 0% 0 0% 0 0% 0%
20220225 32.34 32.83 31.9 32.08 -1.11% -0.62% 0% 14375 0.464 79.99 32.28 0% 0 0% 0 0% 0 0% 0%
20220224 31.97 33.48 31 32.44 1% 0.06% 0% 26515 0.8596 149.75 32.42 0% 0 0% 0 0% 0 0% 0%
20220223 31.83 32.32 31.8 32.12 0.63% -0.03% 0% 9010 0.2895 57.26 32.13 0% 0 0% 0 0% 0 0% 0%
20220222 31.81 31.97 31.37 31.92 -0.41% 0.76% 0% 10524 0.3334 66.75 31.68 0% 0 0% 0 0% 0 0% 0%
20220221 31.87 32.08 31.56 32.05 1.14% 0.56% 0% 7876 0.251 49.85 31.87 0% 0 0% 0 0% 0 0% 0%
20220218 31.2 31.7 31.15 31.69 -0.03% 0.86% 0% 9580 0.301 55.05 31.42 0% 0 0% 0 0% 0 0% 0%
20220217 31.2 32.49 31.17 31.7 1.41% -1% 0% 17163 0.5496 91.89 32.02 0% 0 0% 0 0% 0 0% 0%
20220216 31.18 31.39 31.05 31.26 0.61% 0.19% 0% 6587 0.2055 34.05 31.2 0% 0 0% 0 0% 0 0% 0%
20220215 31.19 31.23 30.73 31.07 0% 0.36% 0% 5944 0.184 28.32 30.96 0% 0 0% 0 0% 0 0% 0%
20220214 30.85 31.17 30.5 31.07 0.71% 0.29% 0% 5300 0.1642 23.82 30.98 0% 0 0% 0 0% 0 0% 0%
20220211 31.67 31.79 30.83 30.85 -3.08% -0.9% 0% 12736 0.3965 54.7 31.13 0% 0 0% 0 0% 0 0% 0%
20220210 31.96 32.2 31.71 31.83 -1.09% -0.09% 0% 8465 0.2697 36.36 31.86 0% 0 0% 0 0% 0 0% 0%
20220209 31.8 32.25 31.67 32.18 0.85% 0.66% 0% 10491 0.3354 43.45 31.97 0% 0 0% 0 0% 0 0% 0%
20211203 34.34 34.87 34.21 34.43 0.26% -0.17% 0% 11196 0.3861 47.14 34.49 0% 0 0% 0 0% 0 0% 0%
20211202 35.3 35.36 34.25 34.34 -2.69% -1.12% 0% 18897 0.6563 76.96 34.73 0% 0 0% 0 0% 0 0% 0%
20211201 34.98 35.41 34.48 35.29 1.82% 0.57% 0% 24975 0.8763 101.87 35.09 0% 0 0% 0 0% 0 0% 0%
20211130 34.62 35.18 34.42 34.66 0.67% -0.57% 0% 17045 0.5942 70.46 34.86 0% 0 0% 0 0% 0 0% 0%
20211129 33.66 34.63 33.51 34.43 0.7% 0.35% 0% 20098 0.6896 75.85 34.31 0% 0 0% 0 0% 0 0% 0%
20211126 35.2 35.2 34.19 34.19 -2.37% -0.96% 0% 17653 0.6093 58.5 34.52 0% 0 0% 0 0% 0 0% 0%
20211125 34.9 35.36 34.67 35.02 0.17% 0.03% 0% 14986 0.5247 46.74 35.01 0% 0 0% 0 0% 0 0% 0%
20211124 34.99 35.35 34.44 34.96 0.98% 0.11% 0% 18777 0.6557 56.71 34.92 0% 0 0% 0 0% 0 0% 0%
20211123 34.88 34.9 34.35 34.62 -0.14% 0.06% 0% 16494 0.5707 50.48 34.6 0% 0 0% 0 0% 0 0% 0%
20211122 34.59 34.89 34.1 34.67 0.93% 0.09% 0% 20345 0.7047 62.63 34.64 0% 0 0% 0 0% 0 0% 0%
20211119 33.69 34.89 33.57 34.35 1.87% -0.09% 0% 20072 0.6901 64.64 34.38 0% 0 0% 0 0% 0 0% 0%
20211118 34.71 34.74 33.64 33.72 -2.01% -0.77% 0% 19638 0.6673 64.3 33.98 0% 0 0% 0 0% 0 0% 0%
20211117 34.58 35 34.18 34.41 -0.12% -0.35% 0% 20383 0.7039 70.64 34.53 0% 0 0% 0 0% 0 0% 0%
20211116 35.36 35.59 34.34 34.45 -3.96% -0.78% 0% 37820 1.3131 137.92 34.72 0% 0 0% 0 0% 0 0% 0%
20211115 34.02 36.2 34.02 35.87 4.91% 1.1% 0% 55089 1.9543 232.74 35.48 0% 0 0% 0 0% 0 0% 0%
20211112 33.96 35.18 33.73 34.19 2.03% -0.32% 0% 45168 1.5492 234.32 34.3 0% 0 0% 0 0% 0 0% 0%
20211111 32.38 33.51 32.35 33.51 4.04% 1.64% 0% 29166 0.9617 182.21 32.97 0% 0 0% 0 0% 0 0% 0%
20211110 32.36 32.4 31.56 32.21 0.66% 0.88% 0% 11575 0.3696 79.67 31.93 0% 0 0% 0 0% 0 0% 0%
20211109 31.73 32.17 31.5 32 0.79% 0.41% 0% 11695 0.3727 80.7 31.87 0% 0 0% 0 0% 0 0% 0%
20211108 31.6 31.95 31.18 31.75 0.95% 0.25% 0% 10331 0.3272 72.29 31.67 0% 0 0% 0 0% 0 0% 0%
20211105 31.25 31.48 31 31.45 0.54% 0.48% 0% 8841 0.2767 61.3 31.3 0% 0 0% 0 0% 0 0% 0%
20211104 30.73 31.45 30.66 31.28 1.13% 0.22% 0% 9783 0.3053 70.22 31.21 0% 0 0% 0 0% 0 0% 0%
20211103 30.9 31.5 30.53 30.93 0.75% -0.35% 0% 8441 0.262 59.59 31.04 0% 0 0% 0 0% 0 0% 0%
20211102 31.14 31.51 30.34 30.7 -0.94% -0.55% 0% 8034 0.248 57.36 30.87 0% 0 0% 0 0% 0 0% 0%
20211101 30.07 31.2 30.07 30.99 1.37% 0.55% 0% 6872 0.2118 48.99 30.82 0% 0 0% 0 0% 0 0% 0%
20211029 29.93 30.77 29.93 30.57 2.21% 0.79% 0% 6488 0.1968 45.6 30.33 0% 0 0% 0 0% 0 0% 0%
20211028 31.03 31.05 29.88 29.91 -3.64% -1.29% 0% 9162 0.2776 64.13 30.3 0% 0 0% 0 0% 0 0% 0%
20211027 31.26 31.87 30.87 31.04 -3.24% -0.45% 0% 10154 0.3166 74.21 31.18 0% 0 0% 0 0% 0 0% 0%
20211026 31.3 32.36 30.97 32.08 3.25% 1.1% 0% 12873 0.4084 97.62 31.73 0% 0 0% 0 0% 0 0% 0%
20211025 30.81 31.26 30.81 31.07 0.52% 0% 0% 5751 0.1787 45.76 31.07 0% 0 0% 0 0% 0 0% 0%
20211022 31.3 31.45 30.86 30.91 -1.21% -0.55% 0% 8370 0.2601 68.75 31.08 0% 0 0% 0 0% 0 0% 0%
20211021 32.22 32.24 31.24 31.29 -2.98% -1.04% 0% 12895 0.4078 109 31.62 0% 0 0% 0 0% 0 0% 0%
20211020 32.14 32.38 31.98 32.25 -0.06% 0.09% 0% 4817 0.1552 44.29 32.22 0% 0 0% 0 0% 0 0% 0%
20211019 32.54 32.67 32.18 32.27 -0.86% -0.15% 0% 6916 0.2235 61.46 32.32 0% 0 0% 0 0% 0 0% 0%
20211018 32.62 32.82 32.38 32.55 -0.21% 0.15% 0% 3821 0.1242 34.35 32.5 0% 0 0% 0 0% 0 0% 0%
20211015 32.93 33.1 32.58 32.62 -0.94% -0.46% 0% 5056 0.1657 41.57 32.77 0% 0 0% 0 0% 0 0% 0%
20211014 32.82 33.15 32.76 32.93 0.34% -0.06% 0% 6810 0.2244 47.24 32.95 0% 0 0% 0 0% 0 0% 0%
20211013 32.28 32.87 32.11 32.82 1.93% 0.71% 0% 7147 0.2329 47.6 32.59 0% 0 0% 0 0% 0 0% 0%
20211012 32.76 32.76 32.04 32.2 -1.83% -0.19% 0% 7550 0.2436 48.89 32.26 0% 0 0% 0 0% 0 0% 0%
20211011 32.77 32.97 32.61 32.8 0.24% -0.03% 0% 5938 0.1948 36.69 32.81 0% 0 0% 0 0% 0 0% 0%
20211008 32.61 32.83 32.42 32.72 1.14% 0.06% 0% 6884 0.2251 37.64 32.7 0% 0 0% 0 0% 0 0% 0%
20210930 32.04 32.59 32.04 32.35 1.41% 0% 0% 5552 0.1796 28.98 32.35 0% 0 0% 0 0% 0 0% 0%
20210929 32.5 32.67 31.88 31.9 -2.89% -0.99% 0% 10164 0.3275 47.33 32.22 0% 0 0% 0 0% 0 0% 0%
20210928 32.56 33.2 32.5 32.85 0.77% 0.03% 0% 6979 0.2292 32.28 32.84 0% 0 0% 0 0% 0 0% 0%
20210927 33.12 33.32 32.31 32.6 -3.21% -0.55% 0% 17807 0.5838 78.49 32.78 0% 0 0% 0 0% 0 0% 0%
20210924 34.8 35.5 33.68 33.68 0.78% -2.52% 0% 24853 0.8586 114.5 34.55 0% 0 0% 0 0% 0 0% 0%
20210923 32.76 33.78 32.62 33.42 1.86% 0.42% 0% 10412 0.3465 47.47 33.28 0% 0 0% 0 0% 0 0% 0%
20210922 32.63 33.09 32.44 32.81 -0.42% 0.34% 0% 9436 0.3086 41.19 32.7 0% 0 0% 0 0% 0 0% 0%
20210917 33.13 33.42 32.7 32.95 -1.29% -0.33% 0% 15448 0.5107 64.67 33.06 0% 0 0% 0 0% 0 0% 0%
20210916 34.33 34.33 33.2 33.38 -2.17% -0.68% 0% 17985 0.6044 79.56 33.61 0% 0 0% 0 0% 0 0% 0%
20210915 34.01 34.32 33.82 34.12 0.38% 0.18% 0% 11328 0.3858 54.13 34.06 0% 0 0% 0 0% 0 0% 0%
20210914 34.18 34.58 33.9 33.99 -3.33% -0.58% 0% 25774 0.8812 124.13 34.19 0% 0 0% 0 0% 0 0% 0%
20210913 35.17 35.47 34.87 35.16 0.31% 0.09% 0% 11562 0.4062 60.2 35.13 0% 0 0% 0 0% 0 0% 0%
20210910 34.96 35.4 34.82 35.05 0.31% -0.11% 0% 15203 0.5335 77.01 35.09 0% 0 0% 0 0% 0 0% 0%
20210909 35.65 35.66 34.85 34.94 -1.61% -0.46% 0% 17766 0.6236 90.73 35.1 0% 0 0% 0 0% 0 0% 0%
20210908 35.77 36.16 35.41 35.51 -0.87% -0.45% 0% 21331 0.7608 113.19 35.67 0% 0 0% 0 0% 0 0% 0%
20210907 35.58 36.1 35.38 35.82 -0.06% 0.2% 0% 15679 0.5605 86.4 35.75 0% 0 0% 0 0% 0 0% 0%
20210906 35.35 35.99 35.05 35.84 1.39% 0.42% 0% 18814 0.6715 103.18 35.69 0% 0 0% 0 0% 0 0% 0%
20210729 34.59 34.95 34.24 34.43 1.5% -0.2% 0% 7362 0.254 38.68 34.5 0% 0 0% 0 0% 0 0% 0%
20210728 34.99 35.19 33 33.92 -3.03% -0.38% 0% 11710 0.3987 56.42 34.05 0% 0 0% 0 0% 0 0% 0%
20210727 35 35.78 34.88 34.98 -0.14% -0.88% 0% 10990 0.3878 47.56 35.29 0% 0 0% 0 0% 0 0% 0%
20210726 36.11 36.65 34.8 35.03 -3.23% -1.9% 0% 14243 0.5086 58.88 35.71 0% 0 0% 0 0% 0 0% 0%
20210723 37.54 37.68 36.1 36.2 -4.03% -1.2% 0% 19117 0.7005 79.47 36.64 0% 0 0% 0 0% 0 0% 0%
20210722 37.99 38.09 37.26 37.72 -0.19% 0.16% 0% 13828 0.5207 59.05 37.66 0% 0 0% 0 0% 0 0% 0%
20210721 37.44 37.94 37.2 37.79 1.37% 0.56% 0% 14424 0.5421 56.48 37.58 0% 0 0% 0 0% 0 0% 0%
20210720 36.78 37.65 36.1 37.28 0.27% 1.06% 0% 15951 0.5884 59.55 36.89 0% 0 0% 0 0% 0 0% 0%
20210719 38.05 38.35 37.17 37.18 -2.85% -0.88% 0% 17510 0.6568 63.78 37.51 0% 0 0% 0 0% 0 0% 0%
20210716 37.41 38.76 37.14 38.27 2.19% 0.55% 0% 21939 0.835 84.35 38.06 0% 0 0% 0 0% 0 0% 0%
20210715 37.71 38.78 37.02 37.45 -1.65% -0.64% 0% 20156 0.7597 79.71 37.69 0% 0 0% 0 0% 0 0% 0%
20210714 39 40.15 37.99 38.08 -1.27% -2.93% 0% 33371 1.3092 139.97 39.23 0% 0 0% 0 0% 0 0% 0%
20210713 37.85 38.78 37.24 38.57 1.93% 1.05% 0% 23829 0.9096 111.14 38.17 0% 0 0% 0 0% 0 0% 0%
20210712 37.52 38.14 36.81 37.84 0.37% 0.93% 0% 18692 0.7008 89.02 37.49 0% 0 0% 0 0% 0 0% 0%
20210709 37.74 38.2 37.11 37.7 0.27% -0.21% 0% 17167 0.6485 85.2 37.78 0% 0 0% 0 0% 0 0% 0%
20210708 38.52 39.25 37.39 37.6 0.03% -1.67% 0% 33270 1.2721 164.87 38.24 0% 0 0% 0 0% 0 0% 0%
20210707 37 37.7 36.75 37.59 0.51% 0.75% 0% 22238 0.8298 108.91 37.31 0% 0 0% 0 0% 0 0% 0%
20210706 35.38 37.4 35.24 37.4 5.47% 1.63% 0% 26925 0.9908 112.08 36.8 0% 0 0% 0 0% 0 0% 0%
20210705 35.02 35.79 35.02 35.46 0.71% 0.14% 0% 6840 0.2422 28.42 35.41 0% 0 0% 0 0% 0 0% 0%
20210702 36.28 36.5 35.21 35.21 -3.53% -1.59% 0% 12880 0.4609 52.48 35.78 0% 0 0% 0 0% 0 0% 0%
20210701 36.61 37.18 36.03 36.5 0.66% -0.68% 0% 15199 0.5586 63.98 36.75 0% 0 0% 0 0% 0 0% 0%
20210630 35.88 36.56 35.8 36.26 1.06% -0.06% 0% 8465 0.3071 36.46 36.28 0% 0 0% 0 0% 0 0% 0%
20210629 36.98 36.99 35.88 35.88 -3% -1.32% 0% 14138 0.514 61.17 36.36 0% 0 0% 0 0% 0 0% 0%
20210628 36.76 37.25 36.65 36.99 0.93% 0.19% 0% 12033 0.4442 53.86 36.92 0% 0 0% 0 0% 0 0% 0%
20210625 37.4 37.65 36.65 36.65 -2.66% -0.73% 0% 20443 0.7547 91.9 36.92 0% 0 0% 0 0% 0 0% 0%
20210624 37.44 39 37.3 37.65 -1.95% -0.5% 0% 29403 1.1125 139.25 37.84 0% 0 0% 0 0% 0 0% 0%
20210623 38 41.79 38 38.4 5.12% -2.39% 0% 53468 2.1035 295.77 39.34 0% 0 0% 0 0% 0 0% 0%
20210622 35.7 36.6 35.4 36.53 1.87% 1.19% 0% 18723 0.6759 124.76 36.1 0% 0 0% 0 0% 0 0% 0%
20210621 35.43 36.1 35.31 35.86 1.5% 0.42% 0% 11898 0.4249 85.35 35.71 0% 0 0% 0 0% 0 0% 0%
20210618 34.3 35.4 34.02 35.33 2.64% 0.97% 0% 11145 0.39 81.98 34.99 0% 0 0% 0 0% 0 0% 0%
20210617 34.44 34.86 34.34 34.42 -0.55% -0.32% 0% 7041 0.2431 52.68 34.53 0% 0 0% 0 0% 0 0% 0%
20210616 34.56 35.1 34.38 34.61 -0.35% -0.29% 0% 6857 0.238 49.72 34.71 0% 0 0% 0 0% 0 0% 0%
20210615 35.46 35.48 34.38 34.73 -2.44% -0.29% 0% 10094 0.3516 71.18 34.83 0% 0 0% 0 0% 0 0% 0%
20210611 36.05 36.3 35.6 35.6 -1.03% -0.95% 0% 11277 0.4053 77.97 35.94 0% 0 0% 0 0% 0 0% 0%
20210610 35.47 35.97 35.17 35.97 1.38% 0.87% 0% 13115 0.4677 78.13 35.66 0% 0 0% 0 0% 0 0% 0%
20210609 35.2 35.69 34.86 35.48 1.17% 0.37% 0% 9623 0.3402 58.26 35.35 0% 0 0% 0 0% 0 0% 0%
20210608 35.44 35.5 34.8 35.07 -1.04% 0.14% 0% 9740 0.3411 58.18 35.02 0% 0 0% 0 0% 0 0% 0%
20210607 34.94 35.58 34.94 35.44 0.68% 0.17% 0% 7157 0.2532 43.86 35.38 0% 0 0% 0 0% 0 0% 0%
20210604 35.79 35.79 35.08 35.2 -1.15% -0.23% 0% 7767 0.274 46.99 35.28 0% 0 0% 0 0% 0 0% 0%
20210603 35.78 36.16 35.45 35.61 0.48% -0.5% 0% 8443 0.3022 50.98 35.79 0% 0 0% 0 0% 0 0% 0%
20210602 36.08 36.28 35.4 35.44 -1.75% -0.84% 0% 11521 0.4118 70.82 35.74 0% 0 0% 0 0% 0 0% 0%
20210601 35.9 36.57 35.52 36.07 -0.58% 0.33% 0% 11749 0.4224 74.03 35.95 0% 0 0% 0 0% 0 0% 0%
20210531 35.51 36.48 35.35 36.28 0.25% 0.89% 0% 16232 0.5837 104.52 35.96 0% 0 0% 0 0% 0 0% 0%
20210528 35.99 37.65 35.95 36.19 2.29% -1.39% 0% 29003 1.0643 199.21 36.7 0% 0 0% 0 0% 0 0% 0%
20210527 35.18 35.59 34.98 35.38 1.26% 0.28% 0% 11307 0.3989 88.47 35.28 0% 0 0% 0 0% 0 0% 0%
20210526 34.79 35.15 34.52 34.94 1.22% 0% 0% 10028 0.3504 80.75 34.94 0% 0 0% 0 0% 0 0% 0%
20210525 34.6 34.64 34.01 34.52 -0.43% 0.52% 0% 8255 0.2835 66.52 34.34 0% 0 0% 0 0% 0 0% 0%
20210524 34.47 34.89 34.44 34.67 0.67% -0.03% 0% 8820 0.3059 71.54 34.68 0% 0 0% 0 0% 0 0% 0%
20210521 33.79 34.74 33.79 34.44 2.04% 0.32% 0% 11107 0.3813 91.23 34.33 0% 0 0% 0 0% 0 0% 0%
20210520 33.6 34.12 33.46 33.75 0.09% -0.21% 0% 5938 0.2008 48.81 33.82 0% 0 0% 0 0% 0 0% 0%
20210519 34.36 34.4 33.72 33.72 -2.26% -0.62% 0% 10149 0.3444 81.61 33.93 0% 0 0% 0 0% 0 0% 0%
20210518 34.85 34.97 34.45 34.5 -1.03% -0.49% 0% 7292 0.2528 56.84 34.67 0% 0 0% 0 0% 0 0% 0%
20210517 35.2 35.2 34.34 34.86 0.11% 0.58% 0% 9491 0.329 71.02 34.66 0% 0 0% 0 0% 0 0% 0%
20210514 34.13 34.99 34.12 34.82 2.41% 0.26% 0% 9971 0.3463 77.06 34.73 0% 0 0% 0 0% 0 0% 0%
20210513 33.81 34.46 33.81 34 -0.73% -0.58% 0% 7381 0.2524 54.73 34.2 0% 0 0% 0 0% 0 0% 0%
20210512 34.02 34.45 33.71 34.25 -0.17% 0.5% 0% 7066 0.2408 51.85 34.08 0% 0 0% 0 0% 0 0% 0%
20210511 33.52 34.66 33.38 34.31 2.33% 0.56% 0% 9210 0.3142 64.55 34.12 0% 0 0% 0 0% 0 0% 0%
20210510 33.71 33.98 33.44 33.53 -0.45% -0.53% 0% 6275 0.2115 43.14 33.71 0% 0 0% 0 0% 0 0% 0%
20210507 34.23 34.28 33.57 33.68 -1.32% -0.38% 0% 7330 0.2478 48.31 33.81 0% 0 0% 0 0% 0 0% 0%
20210506 33.5 34.27 33.38 34.13 1.64% 0.44% 0% 6542 0.2223 42.27 33.98 0% 0 0% 0 0% 0 0% 0%
20210430 35 35.18 33.1 33.58 -3.67% -1.35% 0% 15077 0.5132 94.2 34.04 0% 0 0% 0 0% 0 0% 0%
20210429 35.63 35.77 34.84 34.86 -1.94% -0.97% 0% 12956 0.456 86.25 35.2 0% 0 0% 0 0% 0 0% 0%
20210428 35.74 36 35.4 35.55 -0.53% -0.2% 0% 9625 0.3428 61.31 35.62 0% 0 0% 0 0% 0 0% 0%
20210427 36.68 37.12 35.31 35.74 -3.14% -0.47% 0% 15229 0.5468 82.35 35.91 0% 0 0% 0 0% 0 0% 0%
20210426 36.96 37.4 36.34 36.9 -0.14% -0.22% 0% 9178 0.3394 47.06 36.98 0% 0 0% 0 0% 0 0% 0%
20210423 37.9 38.06 36.8 36.95 -2.51% -0.75% 0% 13641 0.5079 59.14 37.23 0% 0 0% 0 0% 0 0% 0%
20210422 37.4 37.96 37.4 37.9 1.58% 0.5% 0% 9895 0.3731 37.87 37.71 0% 0 0% 0 0% 0 0% 0%
20210421 37.45 37.93 37.08 37.31 -0.96% -0.64% 0% 12523 0.4702 46.48 37.55 0% 0 0% 0 0% 0 0% 0%
20210416 37.79 38.18 37.53 37.93 1.07% -0.16% 0% 11961 0.4544 41.89 37.99 0% 0 0% 0 0% 0 0% 0%
20210415 38.26 38.57 37.25 37.53 -2.62% -0.42% 0% 15199 0.5728 48.6 37.69 0% 0 0% 0 0% 0 0% 0%
20210414 37.83 38.77 37.83 38.54 1.21% 0.44% 0% 12226 0.4691 37.41 38.37 0% 0 0% 0 0% 0 0% 0%
20210413 39.03 39.48 38 38.08 -3.08% -1.27% 0% 22620 0.8725 66.13 38.57 0% 0 0% 0 0% 0 0% 0%
20210412 42 42.35 39.1 39.29 -6.18% -2.87% 0% 34995 1.4154 106.66 40.45 0% 0 0% 0 0% 0 0% 0%
20210409 41.58 41.99 40.82 41.88 0.92% 0.96% 0% 26360 1.0935 87.27 41.48 0% 0 0% 0 0% 0 0% 0%
20210408 41.7 42.18 41.12 41.5 -0.43% -0.53% 0% 40893 1.7062 140.86 41.72 0% 0 0% 0 0% 0 0% 0%
20210407 39.58 41.68 39.33 41.68 5.36% 1.93% 0% 43843 1.7926 159.97 40.89 0% 0 0% 0 0% 0 0% 0%
20210406 39.26 39.74 39.01 39.56 0.69% 0.2% 0% 16030 0.6328 61.45 39.48 0% 0 0% 0 0% 0 0% 0%
20210402 40.38 40.59 39.29 39.29 -2.17% -1.36% 0% 29216 1.1636 106.78 39.83 0% 0 0% 0 0% 0 0% 0%
20210401 41.2 41.34 39.97 40.16 -3.97% -0.52% 0% 32129 1.2971 125.09 40.37 0% 0 0% 0 0% 0 0% 0%
20210330 40.68 41.6 39.7 40.15 -0.69% -1.38% 0% 31096 1.266 125.27 40.71 0% 0 0% 0 0% 0 0% 0%
20210329 41.05 41.77 39.81 40.43 0.37% -0.57% 0% 26176 1.0644 110.46 40.66 0% 0 0% 0 0% 0 0% 0%
20210326 40 40.96 39.66 40.28 0.75% -0.44% 0% 22070 0.8929 93.47 40.46 0% 0 0% 0 0% 0 0% 0%
20201215 44 44 42.39 42.5 -2.59% -1.39% 0% 14075 0.6066 64.83 43.1 0% 0 0% 0 0% 0 0% 0%
20201214 43.08 44.26 42.82 43.63 0.09% 0.09% 0% 12217 0.5326 56.47 43.59 0% 0 0% 0 0% 0 0% 0%
20201211 44.5 45.3 43.08 43.59 -2.77% -1.22% 0% 17420 0.7687 82.7 44.13 0% 0 0% 0 0% 0 0% 0%
20201210 44.1 45.65 43.55 44.83 0.99% 0.09% 0% 19189 0.8594 93.4 44.79 0% 0 0% 0 0% 0 0% 0%
20201209 44 45.62 42.69 44.39 0.91% 0.45% 0% 27524 1.2164 133 44.19 0% 0 0% 0 0% 0 0% 0%
20201208 44.61 44.97 43.91 43.99 -1.54% -0.92% 0% 14947 0.6637 73.84 44.4 0% 0 0% 0 0% 0 0% 0%
20201207 46.52 46.52 44.65 44.68 -3.96% -1.65% 0% 24574 1.1163 121.51 45.43 0% 0 0% 0 0% 0 0% 0%
20201204 47.04 47.74 46.46 46.52 -1.75% -0.92% 0% 17449 0.8192 91.58 46.95 0% 0 0% 0 0% 0 0% 0%
20201203 46.64 47.86 46.53 47.35 1.24% 0.13% 0% 20485 0.9687 103.76 47.29 0% 0 0% 0 0% 0 0% 0%
20201202 46.75 47.25 46.49 46.77 0.11% -0.28% 0% 14720 0.6904 70.7 46.9 0% 0 0% 0 0% 0 0% 0%
20201201 46.4 47.05 46.04 46.72 1.5% 0.09% 0% 15456 0.7215 73.76 46.68 0% 0 0% 0 0% 0 0% 0%
20201130 46.34 46.47 45.89 46.03 0% -0.24% 0% 10984 0.5068 50.53 46.14 0% 0 0% 0 0% 0 0% 0%
20201127 46.5 46.95 45.83 46.03 -1.46% -0.43% 0% 15147 0.7003 67.11 46.23 0% 0 0% 0 0% 0 0% 0%
20201126 46.03 47.28 45.71 46.71 1.48% 0.28% 0% 17843 0.8312 78.3 46.58 0% 0 0% 0 0% 0 0% 0%
20201125 47.7 47.85 45.8 46.03 -3.38% -0.82% 0% 22406 1.0399 89.29 46.41 0% 0 0% 0 0% 0 0% 0%
20201124 48.25 48.59 47.4 47.64 -1.02% -0.54% 0% 17130 0.8205 67.61 47.9 0% 0 0% 0 0% 0 0% 0%
20201123 48.79 48.79 47.79 48.13 -0.87% -0.1% 0% 17330 0.8349 64.85 48.18 0% 0 0% 0 0% 0 0% 0%
20201120 49.5 50.3 48.41 48.55 -2.88% -0.82% 0% 23969 1.1734 85.16 48.95 0% 0 0% 0 0% 0 0% 0%
20201119 48.3 50.66 47.79 49.99 2.73% 1.34% 0% 28606 1.411 98 49.33 0% 0 0% 0 0% 0 0% 0%
20201118 48.56 49.11 48.09 48.66 0.23% -0.08% 0% 14538 0.708 47.42 48.7 0% 0 0% 0 0% 0 0% 0%
20201117 49.46 49.5 48.37 48.55 -1.8% -0.55% 0% 19033 0.9291 57.49 48.82 0% 0 0% 0 0% 0 0% 0%
20201116 49.03 49.87 48.56 49.44 1.1% 0.24% 0% 17667 0.8713 49.64 49.32 0% 0 0% 0 0% 0 0% 0%
20201113 48.07 49.38 47.76 48.9 0.66% 0.29% 0% 17878 0.8717 46.49 48.76 0% 0 0% 0 0% 0 0% 0%
20201112 51.63 51.64 48.28 48.58 -5.82% -1.62% 0% 36767 1.8155 83.46 49.38 0% 0 0% 0 0% 0 0% 0%
20201111 52.64 53.64 51.51 51.58 -2.79% -2.01% 0% 28384 1.4942 61.86 52.64 0% 0 0% 0 0% 0 0% 0%
20201110 53.47 53.85 52.52 53.06 -0.75% -0.21% 0% 27734 1.4747 50.76 53.17 0% 0 0% 0 0% 0 0% 0%
20201109 52.4 53.69 51.9 53.46 2.85% 0.73% 0% 31343 1.6633 51.25 53.07 0% 0 0% 0 0% 0 0% 0%
20201106 53.7 53.74 51.2 51.98 -3.04% -0.63% 0% 33567 1.7558 52.71 52.31 0% 0 0% 0 0% 0 0% 0%
20201105 52.99 54.27 52.73 53.61 2.11% 0.11% 0% 34234 1.8333 52.78 53.55 0% 0 0% 0 0% 0 0% 0%
20201104 54.51 54.66 51.9 52.5 -3.99% -1.3% 0% 35942 1.9117 50.79 53.19 0% 0 0% 0 0% 0 0% 0%
20201103 53.23 55.43 52.36 54.68 3.19% 1.35% 0% 42640 2.3005 59.88 53.95 0% 0 0% 0 0% 0 0% 0%
20201102 52.02 53.48 50.52 52.99 -0.02% 1.3% 0% 38703 2.0244 53.26 52.31 0% 0 0% 0 0% 0 0% 0%
20201030 58.05 58.98 52.44 53 -8.43% -4.9% 0% 65176 3.6322 94.41 55.73 0% 0 0% 0 0% 0 0% 0%
20201029 60.04 60.68 57.8 57.88 -5.98% -2.13% 0% 68600 4.0573 108.03 59.14 0% 0 0% 0 0% 0 0% 0%
20201028 59.12 62.47 58.17 61.56 3.32% 2.28% 0% 102984 6.1987 165.85 60.19 0% 0 0% 0 0% 0 0% 0%
20201027 55.8 60.29 55.46 59.58 5.68% 1.45% 0% 82173 4.8263 138.58 58.73 0% 0 0% 0 0% 0 0% 0%
20201026 55.95 57.6 54.67 56.38 0.14% 0.32% 0% 45068 2.533 72.95 56.2 0% 0 0% 0 0% 0 0% 0%
20201023 56.06 58.36 55.58 56.3 -0.53% -0.98% 0% 54449 3.0962 82.87 56.86 0% 0 0% 0 0% 0 0% 0%
20201022 58.01 61.44 56.36 56.6 -5.9% -3.69% 0% 79777 4.6887 107 58.77 0% 0 0% 0 0% 0 0% 0%
20200909 49.88 49.88 47.03 47.58 -5.48% -1.37% 0% 53684 2.5896 47.85 48.24 0% 0 0% 0 0% 0 0% 0%
20200908 50.76 51.97 50.2 50.34 -0.28% -1.06% 0% 35651 1.8139 26.61 50.88 0% 0 0% 0 0% 0 0% 0%
20200907 51.66 52.35 50.27 50.48 -3.3% -1.37% 0% 46401 2.3747 29.58 51.18 0% 0 0% 0 0% 0 0% 0%
20200904 49.99 53.5 49.52 52.2 1.62% 1.01% 0% 53935 2.7874 31.97 51.68 0% 0 0% 0 0% 0 0% 0%
20200903 55.28 55.45 51.22 51.37 -7.07% -3.48% 0% 71959 3.8297 40.11 53.22 0% 0 0% 0 0% 0 0% 0%
20200902 56.84 56.84 54 55.28 -2.26% 0.31% 0% 66356 3.6567 34.87 55.11 0% 0 0% 0 0% 0 0% 0%
20200901 56.6 59.6 55.56 56.56 -1.65% -1.24% 0% 79176 4.5347 38.4 57.27 0% 0 0% 0 0% 0 0% 0%
20200831 58.8 59.88 56.44 57.51 -3.1% -0.95% 0% 85731 4.9773 36.73 58.06 0% 0 0% 0 0% 0 0% 0%
20200828 67.91 68.8 59.2 59.35 -18.59% -6.65% 0% 142931 9.0877 55.81 63.58 0% 0 0% 0 0% 0 0% 0%
20200827 87.73 92 71.15 72.9 -12.07% -12.31% 0% 170247 14.152 71.9 83.13 0% 0 0% 0 0% 0 0% 0%
20200826 76 93.6 73.11 82.91 4.46% 0.45% 0% 186020 15.3543 62.36 82.54 0% 0 0% 0 0% 0 0% 0%
20200825 62 88.18 60 79.37 22.71% 13.61% 0% 179167 12.516 28.26 69.86 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