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. 300864
    4. 返回上一页 刷新
股票代码（例：sz300864）       534条   (进入股票专站) 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 23.08 23.35 22.95 23.24 0.96% 0.26% 0% 10652 0.2469 75.17 23.18 0% 0 0% 0 0% 0 0% 0%
20230927 23.01 23.2 22.81 23.02 -0.39% 0.13% 0% 9995 0.2298 60.07 22.99 0% 0 0% 0 0% 0 0% 0%
20230926 22.53 23.31 22.52 23.11 1.9% 0.35% 0% 16935 0.39 83.26 23.03 0% 0 0% 0 0% 0 0% 0%
20230925 22.68 22.8 22.42 22.68 -0.09% 0.27% 0% 7237 0.1637 33.98 22.62 0% 0 0% 0 0% 0 0% 0%
20230922 22.22 22.71 22.22 22.7 1.57% 0.98% 0% 9155 0.2058 40.36 22.48 0% 0 0% 0 0% 0 0% 0%
20230921 22.33 22.77 22.3 22.35 -0.67% -0.58% 0% 11281 0.2536 48.69 22.48 0% 0 0% 0 0% 0 0% 0%
20230920 22.76 22.9 22.41 22.5 -1.19% -0.53% 0% 11140 0.252 45.62 22.62 0% 0 0% 0 0% 0 0% 0%
20230919 22.81 23.13 22.65 22.77 -0.18% -0.44% 0% 11734 0.2684 46.99 22.87 0% 0 0% 0 0% 0 0% 0%
20230918 22.63 22.89 22.42 22.81 0.84% 0.48% 0% 13417 0.3045 48.64 22.7 0% 0 0% 0 0% 0 0% 0%
20230915 23.32 23.33 22.53 22.62 -2.08% -1.05% 0% 22661 0.5181 73.5 22.86 0% 0 0% 0 0% 0 0% 0%
20230914 24.01 24.07 23.03 23.1 -5.02% -1.16% 0% 33878 0.7918 111.14 23.37 0% 0 0% 0 0% 0 0% 0%
20230913 23.64 24.42 23.27 24.32 3.27% 1.84% 0% 44643 1.0661 147.86 23.88 0% 0 0% 0 0% 0 0% 0%
20230912 23.36 23.67 22.81 23.55 1.12% 0.81% 0% 21430 0.5005 65.43 23.36 0% 0 0% 0 0% 0 0% 0%
20230911 23.02 23.41 22.95 23.29 1.3% 0.17% 0% 18505 0.4302 46.11 23.25 0% 0 0% 0 0% 0 0% 0%
20230908 22.95 23.24 22.94 22.99 -0.09% -0.39% 0% 13873 0.3202 27.36 23.08 0% 0 0% 0 0% 0 0% 0%
20230907 23.33 23.33 22.92 23.01 -2.46% -0.52% 0% 23962 0.5543 38.25 23.13 0% 0 0% 0 0% 0 0% 0%
20230906 23.42 23.79 23.27 23.59 -0.04% 0.17% 0% 18501 0.4357 27.35 23.55 0% 0 0% 0 0% 0 0% 0%
20230905 23.93 23.93 23.25 23.6 -1.63% 0.55% 0% 33928 0.7963 46.04 23.47 0% 0 0% 0 0% 0 0% 0%
20230904 24.55 24.66 23.68 23.99 -2.2% -0.37% 0% 46910 1.1298 62.18 24.08 0% 0 0% 0 0% 0 0% 0%
20230901 24.96 25.1 24.24 24.53 -0.93% 0.25% 0% 24428 0.5977 31.17 24.47 0% 0 0% 0 0% 0 0% 0%
20230831 25.25 25.44 24.51 24.76 -1.94% -0.4% 0% 35602 0.8849 43.89 24.86 0% 0 0% 0 0% 0 0% 0%
20230830 26.01 26.18 24.98 25.25 -4.43% -0.24% 0% 59132 1.4969 76.13 25.31 0% 0 0% 0 0% 0 0% 0%
20230829 26.37 27.02 25.71 26.42 -2.58% 0.61% 0% 81676 2.1447 118.38 26.26 0% 0 0% 0 0% 0 0% 0%
20230828 27 28.3 25.68 27.12 2.11% -0.15% 0% 102463 2.7831 172.77 27.16 0% 0 0% 0 0% 0 0% 0%
20230825 25.9 28.55 25.59 26.56 0.68% -2.67% 0% 112939 3.0823 222.35 27.29 0% 0 0% 0 0% 0 0% 0%
20230824 24.49 27.67 23.91 26.38 5.48% 3.69% 0% 77662 1.9758 177.13 25.44 0% 0 0% 0 0% 0 0% 0%
20230823 24.79 25.62 24.45 25.01 0.89% -0.52% 0% 70897 1.7821 189.2 25.14 0% 0 0% 0 0% 0 0% 0%
20230822 24.86 25.18 23.96 24.79 -3.54% 1.39% 0% 68875 1.6837 211.15 24.45 0% 0 0% 0 0% 0 0% 0%
20230821 24.2 25.8 23.76 25.7 7.58% 3.84% 0% 86093 2.1312 314.57 24.75 0% 0 0% 0 0% 0 0% 0%
20230818 22.78 24.66 22.77 23.89 4.37% -0.17% 0% 64173 1.5356 288.6 23.93 0% 0 0% 0 0% 0 0% 0%
20230817 22.4 22.98 22.1 22.89 2.19% 1.15% 0% 16085 0.364 88.79 22.63 0% 0 0% 0 0% 0 0% 0%
20230816 22.44 22.63 22.15 22.4 -0.04% 0.04% 0% 10764 0.241 59.5 22.39 0% 0 0% 0 0% 0 0% 0%
20230815 22.66 22.66 22.3 22.41 -1.02% -0.13% 0% 9327 0.2093 49.37 22.44 0% 0 0% 0 0% 0 0% 0%
20230814 22.18 22.66 22.06 22.64 1.25% 0.98% 0% 11265 0.2526 52.2 22.42 0% 0 0% 0 0% 0 0% 0%
20230811 22.97 22.97 22.35 22.36 -1.54% -1.28% 0% 16761 0.3796 72.26 22.65 0% 0 0% 0 0% 0 0% 0%
20230810 22.67 22.96 22.51 22.71 0.89% 0% 0% 12178 0.2766 49.31 22.71 0% 0 0% 0 0% 0 0% 0%
20230809 23.12 23.12 22.5 22.51 -2.51% -0.92% 0% 15760 0.3581 52.11 22.72 0% 0 0% 0 0% 0 0% 0%
20230808 23.15 23.28 22.76 23.09 0.04% 0.43% 0% 21379 0.4916 50.03 22.99 0% 0 0% 0 0% 0 0% 0%
20230807 22.55 23.25 22.02 23.08 1.99% 1.36% 0% 30540 0.6953 63.81 22.77 0% 0 0% 0 0% 0 0% 0%
20230804 22.55 22.71 22.42 22.63 0.35% 0.22% 0% 15477 0.3495 27.85 22.58 0% 0 0% 0 0% 0 0% 0%
20230803 22.45 22.66 22.3 22.55 -0.09% 0.13% 0% 14396 0.3242 20.71 22.52 0% 0 0% 0 0% 0 0% 0%
20230802 22.99 22.99 22.39 22.57 -1.27% 0.18% 0% 18321 0.4127 21.1 22.53 0% 0 0% 0 0% 0 0% 0%
20230801 23.5 23.5 22.71 22.86 -3.01% -0.35% 0% 35022 0.8034 36.06 22.94 0% 0 0% 0 0% 0 0% 0%
20230731 23.82 24.18 23.38 23.57 -0.3% -0.25% 0% 26652 0.6298 28.85 23.63 0% 0 0% 0 0% 0 0% 0%
20230728 24.28 24.46 23.44 23.64 -3.19% -0.42% 0% 43940 1.043 47.75 23.74 0% 0 0% 0 0% 0 0% 0%
20230727 25.06 25.19 24.2 24.42 -4.91% -0.41% 0% 62480 1.5319 72.85 24.52 0% 0 0% 0 0% 0 0% 0%
20230726 23.83 26.2 23.82 25.68 7.36% 0.94% 0% 108944 2.7714 140.02 25.44 0% 0 0% 0 0% 0 0% 0%
20230725 24.26 24.61 23.69 23.92 -1.89% -0.33% 0% 62882 1.509 85.71 24 0% 0 0% 0 0% 0 0% 0%
20230724 25.42 26.73 24.27 24.38 -4.77% -2.28% 0% 92464 2.307 137.53 24.95 0% 0 0% 0 0% 0 0% 0%
20230721 26.72 29.98 25.59 25.6 -7.04% -6.5% 0% 124385 3.4055 219.84 27.38 0% 0 0% 0 0% 0 0% 0%
20230720 26 28.88 26 27.54 5.92% 0.99% 0% 151046 4.1196 335.48 27.27 0% 0 0% 0 0% 0 0% 0%
20230719 24.26 28.13 24.24 26 10.92% -1.78% 0% 108687 2.8774 348.2 26.47 0% 0 0% 0 0% 0 0% 0%
20230718 23.6 23.9 23.2 23.44 -1.22% 0.17% 0% 15680 0.3669 67.51 23.4 0% 0 0% 0 0% 0 0% 0%
20230717 23.22 24.24 22.7 23.73 2.2% 0.3% 0% 28307 0.6698 124.63 23.66 0% 0 0% 0 0% 0 0% 0%
20230714 23.21 23.47 23.06 23.22 -0.64% -0.26% 0% 11093 0.2583 51.82 23.28 0% 0 0% 0 0% 0 0% 0%
20230713 23.55 23.63 23.29 23.37 -0.55% -0.26% 0% 12571 0.2946 59.65 23.43 0% 0 0% 0 0% 0 0% 0%
20230712 23.76 24.38 23.4 23.5 -1.05% -1.26% 0% 22719 0.5406 133.87 23.8 0% 0 0% 0 0% 0 0% 0%
20230711 23.54 23.84 23.35 23.75 0.47% 0.55% 0% 27542 0.6505 144.42 23.62 0% 0 0% 0 0% 0 0% 0%
20230710 22.33 24.12 22.3 23.64 6.39% 1.24% 0% 44039 1.0284 305.13 23.35 0% 0 0% 0 0% 0 0% 0%
20230707 21.98 22.34 21.93 22.22 0.91% 0.27% 0% 9496 0.2104 83.77 22.16 0% 0 0% 0 0% 0 0% 0%
20230706 22.17 22.24 21.89 22.02 -0.81% -0.09% 0% 7532 0.166 51.46 22.04 0% 0 0% 0 0% 0 0% 0%
20230705 22.07 22.38 21.88 22.2 0.59% -0.13% 0% 8277 0.184 73.6 22.23 0% 0 0% 0 0% 0 0% 0%
20230704 22.08 22.17 21.86 22.07 0.46% 0.27% 0% 7359 0.162 50.27 22.01 0% 0 0% 0 0% 0 0% 0%
20230703 22 22.42 21.92 21.97 -0.05% -0.72% 0% 9438 0.2089 65.17 22.13 0% 0 0% 0 0% 0 0% 0%
20230630 22.19 22.29 21.91 21.98 0.23% -0.41% 0% 9993 0.2205 68.85 22.07 0% 0 0% 0 0% 0 0% 0%
20230629 22.01 22.3 21.32 21.93 2.29% 0.05% 0% 15351 0.3365 103.93 21.92 0% 0 0% 0 0% 0 0% 0%
20230628 21.52 21.68 21 21.44 -0.79% 1.08% 0% 10356 0.2197 64.61 21.21 0% 0 0% 0 0% 0 0% 0%
20230627 21.5 21.8 21.07 21.61 3.65% 0.56% 0% 13946 0.2997 81.21 21.49 0% 0 0% 0 0% 0 0% 0%
20230626 21.09 21.58 20.75 20.85 -1.47% -0.71% 0% 9203 0.1933 48.92 21 0% 0 0% 0 0% 0 0% 0%
20230621 21.4 21.4 21.05 21.16 -1.17% -0.09% 0% 7005 0.1484 36.13 21.18 0% 0 0% 0 0% 0 0% 0%
20230620 21.37 21.41 21.1 21.41 0.19% 0.75% 0% 8730 0.1855 45.15 21.25 0% 0 0% 0 0% 0 0% 0%
20230619 21.61 21.88 21.25 21.37 -1.93% -0.47% 0% 12951 0.278 63.9 21.47 0% 0 0% 0 0% 0 0% 0%
20230616 21.72 22.15 21.71 21.79 -0.05% -0.5% 0% 11254 0.2465 52.98 21.9 0% 0 0% 0 0% 0 0% 0%
20230615 21.59 21.94 21.5 21.8 1.16% 0.46% 0% 10784 0.234 50.21 21.7 0% 0 0% 0 0% 0 0% 0%
20230614 21.68 21.86 21.51 21.55 -0.6% -0.46% 0% 10389 0.2249 48.58 21.65 0% 0 0% 0 0% 0 0% 0%
20230613 22.39 22.43 21.63 21.68 -3.17% -1.05% 0% 18438 0.404 86.46 21.91 0% 0 0% 0 0% 0 0% 0%
20230612 23.08 23.15 22.35 22.39 -3.16% -0.62% 0% 15212 0.3428 75.19 22.53 0% 0 0% 0 0% 0 0% 0%
20230609 22.71 23.2 22.51 23.12 1.85% 0.48% 0% 17853 0.4108 95.97 23.01 0% 0 0% 0 0% 0 0% 0%
20230608 22.23 23.2 22.22 22.7 1.48% -0.22% 0% 15505 0.3527 86.23 22.75 0% 0 0% 0 0% 0 0% 0%
20230607 22.55 22.62 22.28 22.37 -0.36% -0.22% 0% 8995 0.2017 49.05 22.42 0% 0 0% 0 0% 0 0% 0%
20230606 23.31 23.38 22.4 22.45 -4.26% -1.19% 0% 19730 0.4482 105.99 22.72 0% 0 0% 0 0% 0 0% 0%
20230605 22.79 23.51 22.78 23.45 2.81% 0.77% 0% 26121 0.6079 141.08 23.27 0% 0 0% 0 0% 0 0% 0%
20230602 22.73 22.96 22.5 22.81 0.71% 0.53% 0% 13003 0.2951 68.85 22.69 0% 0 0% 0 0% 0 0% 0%
20230601 22.54 22.75 22.29 22.65 0.58% 0.35% 0% 9806 0.2213 56.11 22.57 0% 0 0% 0 0% 0 0% 0%
20230531 22.9 23 22.52 22.52 -1.23% -0.88% 0% 12607 0.2864 64.33 22.72 0% 0 0% 0 0% 0 0% 0%
20230530 22.61 22.99 22.32 22.8 2.06% 0.4% 0% 13861 0.3148 51.35 22.71 0% 0 0% 0 0% 0 0% 0%
20230529 23.29 23.29 22.85 22.94 -0.95% -0.3% 0% 9749 0.2243 31.06 23.01 0% 0 0% 0 0% 0 0% 0%
20230526 23.51 23.51 22.74 23.16 -1.45% 0.7% 0% 13210 0.3038 41.55 23 0% 0 0% 0 0% 0 0% 0%
20230525 23.17 23.5 22.89 23.5 0.73% 1.25% 0% 14622 0.3394 44.33 23.21 0% 0 0% 0 0% 0 0% 0%
20230524 23.32 23.48 23.1 23.33 0.95% 0.09% 0% 13546 0.3157 39.94 23.31 0% 0 0% 0 0% 0 0% 0%
20230523 23.86 23.95 23.11 23.11 -4.15% -1.37% 0% 22794 0.5341 64.21 23.43 0% 0 0% 0 0% 0 0% 0%
20230522 23.83 24.33 23.51 24.11 1.35% 0.67% 0% 23757 0.5689 66 23.95 0% 0 0% 0 0% 0 0% 0%
20230519 24.2 24.62 23.78 23.79 -2.3% -0.83% 0% 26003 0.6237 67.18 23.99 0% 0 0% 0 0% 0 0% 0%
20230518 24.76 24.78 24 24.35 -2.21% 0.41% 0% 30210 0.7326 75.45 24.25 0% 0 0% 0 0% 0 0% 0%
20230517 25.37 25.37 24.17 24.9 -2.43% 1.34% 0% 52263 1.2841 117.23 24.57 0% 0 0% 0 0% 0 0% 0%
20230516 24.1 26.16 23.71 25.52 5.72% 1.19% 0% 59511 1.5009 133.68 25.22 0% 0 0% 0 0% 0 0% 0%
20230515 24.02 24.32 23.69 24.14 0.12% 0.67% 0% 13428 0.322 32.25 23.98 0% 0 0% 0 0% 0 0% 0%
20230510 23.6 24.38 23.43 24.03 1.82% 0.08% 0% 23030 0.553 59.85 24.01 0% 0 0% 0 0% 0 0% 0%
20230509 24.75 24.75 23.43 23.6 -3.08% -1.26% 0% 27696 0.6619 70.36 23.9 0% 0 0% 0 0% 0 0% 0%
20230508 24.7 25.13 24.2 24.35 -1.42% -0.73% 0% 29837 0.732 81.48 24.53 0% 0 0% 0 0% 0 0% 0%
20230505 24.59 24.97 24.11 24.7 -1% 0.61% 0% 32412 0.7956 92.98 24.55 0% 0 0% 0 0% 0 0% 0%
20230504 24.1 25.33 23.85 24.95 2.97% 1.05% 0% 48448 1.1964 148.26 24.69 0% 0 0% 0 0% 0 0% 0%
20230428 23.81 24.88 23.65 24.23 -0.86% 0.33% 0% 44274 1.0692 150.11 24.15 0% 0 0% 0 0% 0 0% 0%
20230427 23.53 24.98 23.27 24.44 2.95% 0% 0% 81537 1.9924 306.44 24.44 0% 0 0% 0 0% 0 0% 0%
20230426 20.8 24.08 20.6 23.74 16.37% 2.99% 0% 65653 1.5135 308.48 23.05 0% 0 0% 0 0% 0 0% 0%
20230425 21.33 21.33 20.1 20.4 -3.5% -0.54% 0% 11317 0.2321 62.37 20.51 0% 0 0% 0 0% 0 0% 0%
20230424 21.08 21.35 20.71 21.14 0.43% 0% 0% 10110 0.2137 58.15 21.14 0% 0 0% 0 0% 0 0% 0%
20230421 22.24 22.24 21 21.05 -4.71% -1.68% 0% 13303 0.2848 73.18 21.41 0% 0 0% 0 0% 0 0% 0%
20230420 22.1 22.21 21.66 22.09 0.45% 0.68% 0% 10458 0.2294 53.84 21.94 0% 0 0% 0 0% 0 0% 0%
20230419 22.49 22.49 21.93 21.99 -2.22% -0.59% 0% 13273 0.2936 67.69 22.12 0% 0 0% 0 0% 0 0% 0%
20230418 22.55 22.96 22.31 22.49 -0.31% -0.62% 0% 14027 0.3174 74.14 22.63 0% 0 0% 0 0% 0 0% 0%
20230417 22.82 23.09 22.45 22.56 -1.57% -0.27% 0% 14109 0.3192 74.84 22.62 0% 0 0% 0 0% 0 0% 0%
20230414 22.54 23.13 22.33 22.92 1.06% 0.39% 0% 20218 0.4616 110.95 22.83 0% 0 0% 0 0% 0 0% 0%
20230413 22.39 22.78 22.15 22.68 1.34% 0.89% 0% 18876 0.4244 107.03 22.48 0% 0 0% 0 0% 0 0% 0%
20230412 22.02 22.76 21.63 22.38 2.47% -0.09% 0% 16746 0.3751 98.8 22.4 0% 0 0% 0 0% 0 0% 0%
20230411 21.99 22.1 21.61 21.84 -0.18% -0.14% 0% 10180 0.2226 61.14 21.87 0% 0 0% 0 0% 0 0% 0%
20230410 22.75 22.88 21.8 21.88 -3.06% -1.71% 0% 19318 0.43 111.95 22.26 0% 0 0% 0 0% 0 0% 0%
20230407 21.83 22.88 21.79 22.57 2.78% 0.27% 0% 28121 0.6329 154.34 22.51 0% 0 0% 0 0% 0 0% 0%
20230406 21.42 21.99 21.19 21.96 2.52% 1.43% 0% 14551 0.315 70.18 21.65 0% 0 0% 0 0% 0 0% 0%
20230404 21.78 21.94 21.36 21.42 -2.06% -0.37% 0% 10729 0.2307 45.76 21.5 0% 0 0% 0 0% 0 0% 0%
20230403 21.21 21.94 21.21 21.87 2.34% 1.06% 0% 14111 0.3053 61.03 21.64 0% 0 0% 0 0% 0 0% 0%
20230331 21.45 21.5 21.13 21.37 0.09% 0.38% 0% 9576 0.2039 42.13 21.29 0% 0 0% 0 0% 0 0% 0%
20230330 21.98 21.98 21.23 21.35 -1.11% -0.33% 0% 12766 0.2734 57.37 21.42 0% 0 0% 0 0% 0 0% 0%
20230329 21.74 21.89 21.37 21.59 -0.69% -0.14% 0% 9012 0.1948 41.39 21.62 0% 0 0% 0 0% 0 0% 0%
20230328 21.81 22.2 21.61 21.74 -1.18% -0.5% 0% 10905 0.2383 50.68 21.85 0% 0 0% 0 0% 0 0% 0%
20230327 22.41 22.59 21.72 22 -1.65% -0.18% 0% 18395 0.4054 83.36 22.04 0% 0 0% 0 0% 0 0% 0%
20230324 22.41 23.06 22.21 22.37 0.86% -0.62% 0% 30597 0.6886 138.83 22.51 0% 0 0% 0 0% 0 0% 0%
20230323 21.54 23.18 21.54 22.18 1.79% -1.33% 0% 46093 1.0363 240.12 22.48 0% 0 0% 0 0% 0 0% 0%
20230322 20.35 22.28 20.35 21.79 6.97% 0.41% 0% 37109 0.8054 168.48 21.7 0% 0 0% 0 0% 0 0% 0%
20230321 19.96 20.39 19.8 20.37 2.57% 0.99% 0% 6739 0.1359 33.33 20.17 0% 0 0% 0 0% 0 0% 0%
20230320 20.06 20.13 19.63 19.86 -1.1% 0.05% 0% 8062 0.16 39.66 19.85 0% 0 0% 0 0% 0 0% 0%
20230317 20.1 20.22 19.96 20.08 0.75% -0.2% 0% 6736 0.1355 33.5 20.12 0% 0 0% 0 0% 0 0% 0%
20230316 20.42 20.42 19.9 19.93 -2.54% -0.85% 0% 10513 0.2113 52.39 20.1 0% 0 0% 0 0% 0 0% 0%
20230315 20.25 20.6 20.2 20.45 1.24% 0.2% 0% 11382 0.2323 58.65 20.41 0% 0 0% 0 0% 0 0% 0%
20230314 20.66 20.78 19.93 20.2 -2.88% -0.15% 0% 16557 0.3349 85.51 20.23 0% 0 0% 0 0% 0 0% 0%
20230313 21.17 21.3 20.46 20.8 -2.53% 0.29% 0% 18915 0.3923 106.91 20.74 0% 0 0% 0 0% 0 0% 0%
20230310 22 22.14 21.25 21.34 -3.92% -0.97% 0% 31634 0.6817 205.83 21.55 0% 0 0% 0 0% 0 0% 0%
20230309 20.7 22.59 20.54 22.21 7.29% 2.3% 0% 36326 0.7886 289.36 21.71 0% 0 0% 0 0% 0 0% 0%
20230308 20.3 20.75 20.3 20.7 1.62% 0.53% 0% 5871 0.1209 57.51 20.59 0% 0 0% 0 0% 0 0% 0%
20230307 20.93 21.02 20.37 20.37 -2.35% -1.4% 0% 7678 0.1586 75.41 20.66 0% 0 0% 0 0% 0 0% 0%
20230306 20.85 20.97 20.65 20.86 0.24% 0.24% 0% 6482 0.1349 62.44 20.81 0% 0 0% 0 0% 0 0% 0%
20230303 21.09 21.09 20.71 20.81 -0.95% -0.24% 0% 6026 0.1257 57.81 20.86 0% 0 0% 0 0% 0 0% 0%
20230302 21.14 21.25 20.91 21.01 -0.61% -0.28% 0% 5653 0.1191 51.85 21.07 0% 0 0% 0 0% 0 0% 0%
20230301 20.86 21.24 20.7 21.14 0.71% 0.05% 0% 7994 0.1689 67.75 21.13 0% 0 0% 0 0% 0 0% 0%
20230228 20.88 21.15 20.69 20.99 1.06% 0.29% 0% 5921 0.1239 49.65 20.93 0% 0 0% 0 0% 0 0% 0%
20230227 21.18 21.21 20.62 20.77 -1.28% -0.53% 0% 6187 0.1292 48.91 20.88 0% 0 0% 0 0% 0 0% 0%
20230224 21.36 21.36 20.95 21.04 -0.75% -0.14% 0% 4680 0.0986 34 21.07 0% 0 0% 0 0% 0 0% 0%
20230223 21.37 21.37 21.08 21.2 -0.33% -0.19% 0% 7459 0.1584 52.86 21.24 0% 0 0% 0 0% 0 0% 0%
20230222 21.1 21.32 21.01 21.27 0.28% 0.33% 0% 6566 0.1392 45.67 21.2 0% 0 0% 0 0% 0 0% 0%
20230221 20.88 21.24 20.84 21.21 1.78% 0.52% 0% 8099 0.1709 53.71 21.1 0% 0 0% 0 0% 0 0% 0%
20230220 20.65 20.92 20.47 20.84 1.41% 0.43% 0% 7354 0.1526 46.38 20.75 0% 0 0% 0 0% 0 0% 0%
20230217 20.62 21.13 20.55 20.55 -0.1% -1.3% 0% 9518 0.1982 57.39 20.82 0% 0 0% 0 0% 0 0% 0%
20230216 21.25 21.29 20.46 20.57 -2.93% -1.86% 0% 10890 0.2282 65 20.96 0% 0 0% 0 0% 0 0% 0%
20230215 21.38 21.38 21.09 21.19 -0.47% 0.05% 0% 6061 0.1284 36.17 21.18 0% 0 0% 0 0% 0 0% 0%
20230214 21.49 21.5 21.13 21.29 -0.19% 0.24% 0% 6671 0.1417 38.13 21.24 0% 0 0% 0 0% 0 0% 0%
20230213 21.39 21.48 21 21.33 0.05% 0.33% 0% 10881 0.2313 62.06 21.26 0% 0 0% 0 0% 0 0% 0%
20230210 21.13 21.48 21.13 21.32 0.9% 0% 0% 9309 0.1985 54.66 21.32 0% 0 0% 0 0% 0 0% 0%
20230209 21.01 21.21 20.89 21.13 1.15% 0.19% 0% 8451 0.1782 50.79 21.09 0% 0 0% 0 0% 0 0% 0%
20230208 21.33 21.4 20.89 20.89 -2.2% -0.81% 0% 11310 0.2382 70.34 21.06 0% 0 0% 0 0% 0 0% 0%
20230207 20.85 21.36 20.62 21.36 2.84% 0.8% 0% 14457 0.3063 94.2 21.19 0% 0 0% 0 0% 0 0% 0%
20230206 20.53 21.17 20.49 20.77 1.17% -0.48% 0% 14377 0.3001 97.15 20.87 0% 0 0% 0 0% 0 0% 0%
20230203 20.66 20.8 20.35 20.53 -0.73% 0.05% 0% 8842 0.1814 61.88 20.52 0% 0 0% 0 0% 0 0% 0%
20230202 20.6 20.82 20.55 20.68 0.1% -0.1% 0% 11209 0.232 84.12 20.7 0% 0 0% 0 0% 0 0% 0%
20230201 20.5 20.76 20.38 20.66 0.83% 0.39% 0% 11975 0.2465 95.84 20.58 0% 0 0% 0 0% 0 0% 0%
20230131 20 20.49 19.93 20.49 2.25% 1.14% 0% 9691 0.1963 81.2 20.26 0% 0 0% 0 0% 0 0% 0%
20230130 20.28 20.3 19.92 20.04 0.7% 0.05% 0% 9445 0.1892 80.18 20.03 0% 0 0% 0 0% 0 0% 0%
20230120 19.95 20.04 19.8 19.9 -0.2% -0.1% 0% 4733 0.0943 37.99 19.92 0% 0 0% 0 0% 0 0% 0%
20230119 19.86 20 19.66 19.94 0.45% 0.3% 0% 4804 0.0955 71.75 19.88 0% 0 0% 0 0% 0 0% 0%
20230118 19.52 19.9 19.46 19.85 1.22% 0.35% 0% 6446 0.1275 44.26 19.78 0% 0 0% 0 0% 0 0% 0%
20230117 19.61 19.77 19.5 19.61 -0.31% -0.25% 0% 4426 0.087 30.05 19.66 0% 0 0% 0 0% 0 0% 0%
20230116 19.26 19.75 19.18 19.67 2.72% 0.61% 0% 6885 0.1346 46.93 19.55 0% 0 0% 0 0% 0 0% 0%
20230113 19.19 19.25 19.06 19.15 -0.1% 0.05% 0% 4024 0.077 28.16 19.14 0% 0 0% 0 0% 0 0% 0%
20230112 19.19 19.27 18.93 19.17 -0.05% 0.26% 0% 4592 0.0878 33.04 19.12 0% 0 0% 0 0% 0 0% 0%
20230111 19.2 19.39 19.08 19.18 -0.21% -0.26% 0% 5470 0.1052 41.57 19.23 0% 0 0% 0 0% 0 0% 0%
20230110 19.34 19.34 19.07 19.22 -0.52% 0.16% 0% 4788 0.0919 38.39 19.19 0% 0 0% 0 0% 0 0% 0%
20230109 19.32 19.46 19.11 19.32 0.1% -0.16% 0% 3830 0.0741 33.2 19.35 0% 0 0% 0 0% 0 0% 0%
20230106 19.31 19.45 19.14 19.3 0% 0.1% 0% 6225 0.12 62.97 19.28 0% 0 0% 0 0% 0 0% 0%
20230105 19.16 19.34 19 19.3 0.36% 0.52% 0% 6535 0.1255 73.24 19.2 0% 0 0% 0 0% 0 0% 0%
20230104 19 19.44 18.81 19.23 1.69% 0.05% 0% 7717 0.1483 103.5 19.22 0% 0 0% 0 0% 0 0% 0%
20230103 18.48 18.96 18.48 18.91 2.22% 0.37% 0% 6041 0.1138 81.94 18.84 0% 0 0% 0 0% 0 0% 0%
20221230 18.69 18.69 18.4 18.5 -0.16% 0% 0% 3422 0.0633 50.24 18.5 0% 0 0% 0 0% 0 0% 0%
20221229 18.79 18.79 18.5 18.53 -0.54% -0.38% 0% 2920 0.0543 34.92 18.6 0% 0 0% 0 0% 0 0% 0%
20221228 18.9 18.9 18.6 18.63 -1.43% -0.37% 0% 2920 0.0546 31.67 18.7 0% 0 0% 0 0% 0 0% 0%
20221227 18.88 19 18.66 18.9 0.27% 0.48% 0% 3653 0.0687 38.17 18.81 0% 0 0% 0 0% 0 0% 0%
20221226 18.44 18.9 18.44 18.85 1.45% 0.37% 0% 4186 0.0786 41.08 18.78 0% 0 0% 0 0% 0 0% 0%
20221223 18.43 18.84 18.35 18.58 0.81% -0.21% 0% 4969 0.0925 45.31 18.62 0% 0 0% 0 0% 0 0% 0%
20221222 18.95 19.12 18.4 18.43 -2.69% -1.44% 0% 3860 0.0722 33.18 18.7 0% 0 0% 0 0% 0 0% 0%
20221221 19.23 19.23 18.73 18.94 -1.46% 0.16% 0% 4178 0.079 33.3 18.91 0% 0 0% 0 0% 0 0% 0%
20221220 19.08 19.35 18.91 19.22 1.16% 0.47% 0% 4308 0.0824 33.82 19.13 0% 0 0% 0 0% 0 0% 0%
20221219 19.63 19.7 18.94 19 -3.21% -1.14% 0% 6778 0.1303 51.68 19.22 0% 0 0% 0 0% 0 0% 0%
20221216 19.76 19.86 19.51 19.63 -1.7% 0% 0% 5720 0.1123 43.47 19.63 0% 0 0% 0 0% 0 0% 0%
20221215 20 20.62 19.8 19.97 -0.15% 0.15% 0% 4695 0.0936 33.98 19.94 0% 0 0% 0 0% 0 0% 0%
20221214 19.85 20.15 19.85 20 0.81% -0.2% 0% 4486 0.0899 40.11 20.04 0% 0 0% 0 0% 0 0% 0%
20221213 20.01 20.22 19.72 19.84 -1% -0.45% 0% 5641 0.1124 36.38 19.93 0% 0 0% 0 0% 0 0% 0%
20221212 20.1 20.25 19.86 20.04 -0.3% 0% 0% 6157 0.1234 38.36 20.04 0% 0 0% 0 0% 0 0% 0%
20221209 20.74 20.79 20.02 20.1 -2.09% -0.59% 0% 10315 0.2086 64.42 20.22 0% 0 0% 0 0% 0 0% 0%
20221208 20.59 20.82 20.29 20.53 -1.2% -0.1% 0% 10334 0.2124 63.98 20.55 0% 0 0% 0 0% 0 0% 0%
20221207 20.63 20.92 20.61 20.78 0.05% 0.14% 0% 5436 0.1128 32.02 20.75 0% 0 0% 0 0% 0 0% 0%
20221206 21.15 21.26 20.72 20.77 -1.8% -0.48% 0% 9533 0.199 53.13 20.87 0% 0 0% 0 0% 0 0% 0%
20221205 21.49 21.49 20.86 21.15 -0.7% 0.48% 0% 10763 0.2266 57.93 21.05 0% 0 0% 0 0% 0 0% 0%
20221202 21.02 21.45 20.92 21.3 1.19% 0.33% 0% 15687 0.3331 79.53 21.23 0% 0 0% 0 0% 0 0% 0%
20221201 20.66 21.28 20.57 21.05 2.28% 0.43% 0% 15114 0.3168 75 20.96 0% 0 0% 0 0% 0 0% 0%
20221130 21.11 21.11 20.42 20.58 -1.39% -0.24% 0% 9483 0.1956 47.65 20.63 0% 0 0% 0 0% 0 0% 0%
20221129 20.26 21 19.9 20.87 3.83% 0.48% 0% 15102 0.3136 76.17 20.77 0% 0 0% 0 0% 0 0% 0%
20221128 20.3 20.55 19.81 20.1 -1.03% 0% 0% 11473 0.2306 54.46 20.1 0% 0 0% 0 0% 0 0% 0%
20221125 20.91 20.96 20.2 20.31 -4.02% -0.68% 0% 15459 0.3162 73.18 20.45 0% 0 0% 0 0% 0 0% 0%
20221124 20.75 21.62 20.45 21.16 3.47% -0.33% 0% 21842 0.4638 104.24 21.23 0% 0 0% 0 0% 0 0% 0%
20221123 20.87 20.9 19.91 20.45 -1.97% 0.84% 0% 17239 0.3496 78.51 20.28 0% 0 0% 0 0% 0 0% 0%
20221122 21.4 21.44 20.67 20.86 -2.07% -0.57% 0% 16702 0.3504 77.06 20.98 0% 0 0% 0 0% 0 0% 0%
20221121 20.38 21.42 20.33 21.3 3.4% 0.61% 0% 24491 0.5185 110.84 21.17 0% 0 0% 0 0% 0 0% 0%
20221118 20.8 21.43 20.6 20.6 -1.81% -1.81% 0% 16488 0.3459 69.5 20.98 0% 0 0% 0 0% 0 0% 0%
20221117 20.7 20.98 20.45 20.98 0.77% 0.96% 0% 11235 0.2335 40.71 20.78 0% 0 0% 0 0% 0 0% 0%
20221116 21 21 20.6 20.82 -0.81% 0.1% 0% 13502 0.2808 45.01 20.8 0% 0 0% 0 0% 0 0% 0%
20221115 20.4 21.05 20.31 20.99 2.39% 0.91% 0% 17541 0.3649 51.03 20.8 0% 0 0% 0 0% 0 0% 0%
20221114 20.4 20.74 20.3 20.5 0.49% 0% 0% 13358 0.2739 34.6 20.5 0% 0 0% 0 0% 0 0% 0%
20221111 21.03 21.14 20.29 20.4 -1.02% -1.35% 0% 19095 0.3949 47.27 20.68 0% 0 0% 0 0% 0 0% 0%
20221110 21.18 21.18 20.58 20.61 -3.28% -0.87% 0% 20447 0.4251 47.12 20.79 0% 0 0% 0 0% 0 0% 0%
20221109 21.1 21.5 20.81 21.31 1.48% 0.61% 0% 21614 0.4577 51.6 21.18 0% 0 0% 0 0% 0 0% 0%
20221108 21 21.22 20.67 21 0.38% 0.19% 0% 21765 0.4563 53.18 20.96 0% 0 0% 0 0% 0 0% 0%
20221107 21.62 21.73 20.76 20.92 -2.24% -1.18% 0% 36820 0.7795 94.58 21.17 0% 0 0% 0 0% 0 0% 0%
20221104 21.72 22.89 21.38 21.4 -1.38% -3.21% 0% 44274 0.9791 129.12 22.11 0% 0 0% 0 0% 0 0% 0%
20221103 21.56 22.3 21.3 21.7 -1.27% -0.18% 0% 31132 0.6768 103.13 21.74 0% 0 0% 0 0% 0 0% 0%
20221102 21.3 22.9 20.88 21.98 2.04% 1.15% 0% 51533 1.1197 187.52 21.73 0% 0 0% 0 0% 0 0% 0%
20221101 19.4 22.32 19.01 21.54 11.61% 3.56% 0% 55323 1.1509 238.02 20.8 0% 0 0% 0 0% 0 0% 0%
20221031 19.21 19.75 18.7 19.3 -2.77% 0.42% 0% 36420 0.7 186.54 19.22 0% 0 0% 0 0% 0 0% 0%
20221028 18.08 20.99 18 19.85 11.45% -0.25% 0% 52858 1.052 330.98 19.9 0% 0 0% 0 0% 0 0% 0%
20221027 17.96 18.08 17.53 17.81 -0.17% -0.61% 0% 4809 0.0862 39.09 17.92 0% 0 0% 0 0% 0 0% 0%
20221026 17.32 17.99 17.32 17.84 3% 0.34% 0% 4830 0.0859 41.01 17.78 0% 0 0% 0 0% 0 0% 0%
20221025 17.43 17.74 17.09 17.32 -1.53% 0.06% 0% 4529 0.0784 38.28 17.31 0% 0 0% 0 0% 0 0% 0%
20221024 17.94 18.04 17.5 17.59 -1.07% -0.51% 0% 5598 0.099 50.32 17.68 0% 0 0% 0 0% 0 0% 0%
20221021 17.83 18.01 17.6 17.78 0.34% 0% 0% 4399 0.0782 41.12 17.78 0% 0 0% 0 0% 0 0% 0%
20221020 17.98 18.02 17.58 17.72 -0.95% -0.51% 0% 5812 0.1035 53.47 17.81 0% 0 0% 0 0% 0 0% 0%
20221019 18.04 18.04 17.72 17.89 -0.83% -0.06% 0% 3592 0.0643 32.91 17.9 0% 0 0% 0 0% 0 0% 0%
20221018 17.99 18.11 17.81 18.04 0.33% 0.28% 0% 3774 0.0679 34.98 17.99 0% 0 0% 0 0% 0 0% 0%
20221017 17.45 18.05 17.45 17.98 1.7% 0.39% 0% 5098 0.0913 47.34 17.91 0% 0 0% 0 0% 0 0% 0%
20220720 23.78 23.99 23.38 23.72 -0.42% 0.55% 0% 20663 0.4874 75.1 23.59 0% 0 0% 0 0% 0 0% 0%
20220719 24.3 24.3 23.41 23.82 -2.3% 0.34% 0% 29664 0.7043 110.7 23.74 0% 0 0% 0 0% 0 0% 0%
20220718 22.84 24.56 22.83 24.38 4.95% 0.87% 0% 51785 1.2517 200.21 24.17 0% 0 0% 0 0% 0 0% 0%
20220715 22.15 24.21 21.5 23.23 4.88% 1.13% 0% 36360 0.8353 138.36 22.97 0% 0 0% 0 0% 0 0% 0%
20220714 22.51 22.58 22.02 22.15 -1.6% -0.32% 0% 10843 0.2409 38.07 22.22 0% 0 0% 0 0% 0 0% 0%
20220713 21.88 22.69 21.86 22.51 3.26% 0.63% 0% 14016 0.3135 49.96 22.37 0% 0 0% 0 0% 0 0% 0%
20220712 22.87 22.88 21.7 21.8 -5.63% -1.93% 0% 20353 0.4525 71.73 22.23 0% 0 0% 0 0% 0 0% 0%
20220711 22.41 23.3 22.3 23.1 1.81% 0.7% 0% 21108 0.4843 78.4 22.94 0% 0 0% 0 0% 0 0% 0%
20220708 22.1 23.09 22.02 22.69 2.67% 0.09% 0% 21280 0.4825 80.9 22.67 0% 0 0% 0 0% 0 0% 0%
20220707 22.05 22.38 21.94 22.1 -0.23% -0.09% 0% 13490 0.2984 51.88 22.12 0% 0 0% 0 0% 0 0% 0%
20220706 22.96 23.19 21.9 22.15 -1.95% 0.14% 0% 16066 0.3554 62.13 22.12 0% 0 0% 0 0% 0 0% 0%
20220705 23.3 23.39 22.29 22.59 -3.09% -0.62% 0% 27999 0.6364 114.69 22.73 0% 0 0% 0 0% 0 0% 0%
20220704 23.16 24.17 23 23.31 0.73% -0.77% 0% 46318 1.0881 209.92 23.49 0% 0 0% 0 0% 0 0% 0%
20220701 21.2 24.52 21.08 23.14 10.19% 0.92% 0% 52839 1.2118 274.92 22.93 0% 0 0% 0 0% 0 0% 0%
20220630 20.88 21.28 20.8 21 0.96% -0.1% 0% 6751 0.1419 41.77 21.02 0% 0 0% 0 0% 0 0% 0%
20220629 21.58 21.65 20.79 20.8 -3.61% -1.52% 0% 11751 0.2482 70.6 21.12 0% 0 0% 0 0% 0 0% 0%
20220628 21.24 21.65 21.1 21.58 1.6% 0.47% 0% 11679 0.2509 68.97 21.48 0% 0 0% 0 0% 0 0% 0%
20220627 21.41 21.59 21.21 21.24 -0.61% -0.42% 0% 8592 0.1833 49.5 21.33 0% 0 0% 0 0% 0 0% 0%
20220624 21 21.43 20.92 21.37 2.2% 0.9% 0% 6755 0.1431 37.07 21.18 0% 0 0% 0 0% 0 0% 0%
20220623 20.66 21.06 20.59 20.91 0.92% 0.38% 0% 5886 0.1226 31.34 20.83 0% 0 0% 0 0% 0 0% 0%
20220622 21.28 21.3 20.66 20.72 -2.63% -1% 0% 7616 0.1594 41.08 20.93 0% 0 0% 0 0% 0 0% 0%
20220621 21.9 22.08 21.01 21.28 -3.23% -0.7% 0% 11654 0.2498 63.11 21.43 0% 0 0% 0 0% 0 0% 0%
20220620 21.37 22.16 21.08 21.99 3.73% 1.06% 0% 13706 0.2983 72.28 21.76 0% 0 0% 0 0% 0 0% 0%
20220617 21 21.4 20.71 21.2 0.19% 0.47% 0% 8363 0.1765 42.04 21.1 0% 0 0% 0 0% 0 0% 0%
20220616 20.62 21.47 20.62 21.16 2.47% -0.05% 0% 10848 0.2297 52.69 21.17 0% 0 0% 0 0% 0 0% 0%
20220615 20.61 21.34 20.61 20.65 -0.96% -1.76% 0% 12091 0.2542 57.03 21.02 0% 0 0% 0 0% 0 0% 0%
20220614 21.53 21.8 20.13 20.85 -4.53% 0.43% 0% 13841 0.2874 68.58 20.76 0% 0 0% 0 0% 0 0% 0%
20220613 37.81 38.36 37.23 37.92 -0.71% 0.72% 0% 10343 0.3894 99.4 37.65 0% 0 0% 0 0% 0 0% 0%
20220610 37.76 38.28 37.33 38.19 1.11% 0.63% 0% 6840 0.2596 71.41 37.95 0% 0 0% 0 0% 0 0% 0%
20220609 37.08 37.83 36.52 37.77 1.64% 1.31% 0% 7028 0.262 76.26 37.28 0% 0 0% 0 0% 0 0% 0%
20220608 37.72 37.8 36.7 37.16 -1.85% -0.32% 0% 6688 0.2493 75.38 37.28 0% 0 0% 0 0% 0 0% 0%
20220607 38.44 38.84 37.26 37.86 1.34% -0.37% 0% 10473 0.398 117.59 38 0% 0 0% 0 0% 0 0% 0%
20220606 36.59 37.68 36.57 37.36 2.38% 0.13% 0% 8467 0.3159 100.94 37.31 0% 0 0% 0 0% 0 0% 0%
20220602 36.48 36.66 35.54 36.49 0.25% 0.8% 0% 6998 0.2533 85.61 36.2 0% 0 0% 0 0% 0 0% 0%
20220601 34.8 36.4 34.46 36.4 4.48% 1.7% 0% 9587 0.3431 122.28 35.79 0% 0 0% 0 0% 0 0% 0%
20220531 34.75 35.03 33.7 34.84 0.26% 1.34% 0% 4982 0.1713 63.73 34.38 0% 0 0% 0 0% 0 0% 0%
20220530 35 35.07 34.4 34.75 0.06% 0.12% 0% 3509 0.1218 42.24 34.71 0% 0 0% 0 0% 0 0% 0%
20220527 34.59 35.15 34.51 34.73 0.64% -0.14% 0% 4002 0.1392 45.46 34.78 0% 0 0% 0 0% 0 0% 0%
20220526 35.18 35.18 34.24 34.51 -0.6% -0.12% 0% 3858 0.1333 39.16 34.55 0% 0 0% 0 0% 0 0% 0%
20220525 34.35 34.95 34 34.72 1.31% 0.43% 0% 3437 0.1188 30.03 34.57 0% 0 0% 0 0% 0 0% 0%
20220524 35.81 35.83 34.27 34.27 -4.73% -2.09% 0% 7183 0.2514 56.65 35 0% 0 0% 0 0% 0 0% 0%
20220523 35.8 36.11 35.54 35.97 0.47% 0.31% 0% 3937 0.1412 32.16 35.86 0% 0 0% 0 0% 0 0% 0%
20220520 35.48 36.28 35.34 35.8 0.62% 0.25% 0% 5640 0.2014 43.51 35.71 0% 0 0% 0 0% 0 0% 0%
20220519 35.03 35.67 34.95 35.58 -0.03% 0.57% 0% 4533 0.1604 31.76 35.38 0% 0 0% 0 0% 0 0% 0%
20220518 34.82 35.94 34.82 35.59 1.69% -0.2% 0% 6433 0.2294 44.29 35.66 0% 0 0% 0 0% 0 0% 0%
20220517 35.68 35.68 34.49 35 -1.88% 0.34% 0% 7887 0.2751 50.37 34.88 0% 0 0% 0 0% 0 0% 0%
20220516 35.64 35.8 35.1 35.67 0.11% 0.45% 0% 6508 0.2311 40.6 35.51 0% 0 0% 0 0% 0 0% 0%
20220513 36.3 36.36 35.05 35.63 -1.82% 0.17% 0% 10380 0.3692 66.68 35.57 0% 0 0% 0 0% 0 0% 0%
20220512 34.27 36.98 34.18 36.29 6.8% 1.65% 0% 17369 0.6201 119.84 35.7 0% 0 0% 0 0% 0 0% 0%
20220511 33.79 35.42 33.79 33.98 0.56% -1.56% 0% 14127 0.4876 104.83 34.52 0% 0 0% 0 0% 0 0% 0%
20220510 33 34.05 32.86 33.79 0.87% 0.72% 0% 8890 0.2983 71.01 33.55 0% 0 0% 0 0% 0 0% 0%
20220509 33.39 34.1 33.13 33.5 -1.93% 0.21% 0% 13364 0.4467 108.88 33.43 0% 0 0% 0 0% 0 0% 0%
20220506 31.49 34.6 30.81 34.16 8.48% 3.2% 0% 19166 0.6343 160.91 33.1 0% 0 0% 0 0% 0 0% 0%
20220505 30.98 31.93 30.3 31.49 0.48% 0.96% 0% 9764 0.3045 86.77 31.19 0% 0 0% 0 0% 0 0% 0%
20220429 29.8 31.76 29.2 31.34 2.82% 3.13% 0% 16530 0.5023 144.89 30.39 0% 0 0% 0 0% 0 0% 0%
20220428 29.8 32.7 29.44 30.48 11.81% -0.36% 0% 19723 0.6033 198.73 30.59 0% 0 0% 0 0% 0 0% 0%
20220427 25.77 27.29 25.37 27.26 4.24% 3.49% 0% 4317 0.1137 45.31 26.34 0% 0 0% 0 0% 0 0% 0%
20220426 27.5 27.78 26.11 26.15 -3.4% -2.9% 0% 5025 0.1353 56.19 26.93 0% 0 0% 0 0% 0 0% 0%
20220425 29.11 29.14 26.88 27.07 -8.42% -3.22% 0% 5570 0.1558 66.75 27.97 0% 0 0% 0 0% 0 0% 0%
20220422 30.17 30.58 29.52 29.56 -1.99% -1.27% 0% 4559 0.1365 59.59 29.94 0% 0 0% 0 0% 0 0% 0%
20220421 32.12 32.12 30.16 30.16 -7.09% -2.99% 0% 5738 0.1784 78.51 31.09 0% 0 0% 0 0% 0 0% 0%
20220420 31.56 32.99 31.15 32.46 2.95% 1.06% 0% 6504 0.2089 92.83 32.12 0% 0 0% 0 0% 0 0% 0%
20220419 31.77 32.07 31.28 31.53 0.32% -0.19% 0% 2200 0.0695 33.24 31.59 0% 0 0% 0 0% 0 0% 0%
20220418 30.89 31.56 30.13 31.43 1.32% 1.13% 0% 3018 0.0938 45.75 31.08 0% 0 0% 0 0% 0 0% 0%
20220415 32 32 31.02 31.02 -3.06% -1.27% 0% 2925 0.0919 50 31.42 0% 0 0% 0 0% 0 0% 0%
20220414 32 32.54 32 32 0.34% -0.62% 0% 2540 0.0818 45.26 32.2 0% 0 0% 0 0% 0 0% 0%
20220413 32.51 33.11 31.88 31.89 -3.1% -1.18% 0% 2501 0.0807 44.75 32.27 0% 0 0% 0 0% 0 0% 0%
20220412 32.36 32.99 31.83 32.91 1.7% 1.32% 0% 3301 0.1072 58.31 32.48 0% 0 0% 0 0% 0 0% 0%
20220411 33.7 33.7 32.2 32.36 -4.2% -1.76% 0% 3695 0.1217 65.42 32.94 0% 0 0% 0 0% 0 0% 0%
20220408 34.29 34.55 33.48 33.78 -1.17% -0.35% 0% 4082 0.1384 76.26 33.9 0% 0 0% 0 0% 0 0% 0%
20220407 35.7 35.7 34.18 34.18 -3.85% -1.84% 0% 4158 0.1448 81.91 34.82 0% 0 0% 0 0% 0 0% 0%
20220401 35.73 35.84 35.21 35.38 -0.67% 0.2% 0% 2611 0.0922 53.22 35.31 0% 0 0% 0 0% 0 0% 0%
20220331 35.36 36.24 35.23 35.62 0.03% -0.67% 0% 2886 0.1035 58.71 35.86 0% 0 0% 0 0% 0 0% 0%
20220330 35.35 35.83 35.21 35.61 0.85% 0.25% 0% 2784 0.0989 53.93 35.52 0% 0 0% 0 0% 0 0% 0%
20220329 36.3 36.39 35.15 35.31 -2.67% -1.09% 0% 2983 0.1065 54.75 35.7 0% 0 0% 0 0% 0 0% 0%
20220328 36 36.6 35.25 36.28 0.39% 1.23% 0% 2796 0.1002 47.3 35.84 0% 0 0% 0 0% 0 0% 0%
20220325 36.26 36.77 36.1 36.14 -0.3% -0.66% 0% 2867 0.1043 46.47 36.38 0% 0 0% 0 0% 0 0% 0%
20220324 37.2 37.25 36.25 36.25 -2.74% -0.82% 0% 3078 0.1125 47.69 36.55 0% 0 0% 0 0% 0 0% 0%
20220323 37.37 37.56 37 37.27 -0.27% -0.03% 0% 2524 0.0941 35.08 37.28 0% 0 0% 0 0% 0 0% 0%
20220322 37.49 37.77 36.91 37.37 -0.72% 0.19% 0% 3134 0.1169 40.13 37.3 0% 0 0% 0 0% 0 0% 0%
20220321 37.36 37.88 36.81 37.64 0.8% 0.99% 0% 4046 0.1508 48.12 37.27 0% 0 0% 0 0% 0 0% 0%
20220318 37.1 37.49 36.51 37.34 1.88% 0.3% 0% 4115 0.1532 42.8 37.23 0% 0 0% 0 0% 0 0% 0%
20220317 36.79 37.36 36.29 36.65 1.3% -0.46% 0% 5913 0.2177 60.49 36.82 0% 0 0% 0 0% 0 0% 0%
20220316 36 36.4 34.83 36.18 2.23% 1.01% 0% 4889 0.1751 49.14 35.82 0% 0 0% 0 0% 0 0% 0%
20220315 37.89 37.89 35.35 35.39 -6.62% -2.83% 0% 6806 0.2479 68.04 36.42 0% 0 0% 0 0% 0 0% 0%
20220311 38.58 39.35 37.56 39.18 -0.1% 2.16% 0% 4668 0.179 49.68 38.35 0% 0 0% 0 0% 0 0% 0%
20220310 40 40.5 39.11 39.22 0.41% -1.33% 0% 4828 0.1919 51.5 39.75 0% 0 0% 0 0% 0 0% 0%
20220309 41.1 41.98 37.08 39.06 -5.81% -0.86% 0% 10283 0.4051 104.1 39.4 0% 0 0% 0 0% 0 0% 0%
20220308 41.68 42.12 40.55 41.47 -0.62% 0.02% 0% 6717 0.2785 74.93 41.46 0% 0 0% 0 0% 0 0% 0%
20220307 42.63 42.63 41 41.73 -1.81% -0.12% 0% 6457 0.2698 71.89 41.78 0% 0 0% 0 0% 0 0% 0%
20220304 41.19 42.93 40.89 42.5 3.18% 0.97% 0% 11601 0.4883 133.1 42.09 0% 0 0% 0 0% 0 0% 0%
20220303 41.8 41.92 40.94 41.19 -0.24% -0.19% 0% 2663 0.1099 31.6 41.27 0% 0 0% 0 0% 0 0% 0%
20220302 40.88 41.5 40.81 41.29 0.12% 0.27% 0% 2341 0.0964 23.34 41.18 0% 0 0% 0 0% 0 0% 0%
20220301 41.25 41.54 40.91 41.24 0.05% 0.05% 0% 2654 0.1094 26.46 41.22 0% 0 0% 0 0% 0 0% 0%
20220228 40.96 41.5 40.16 41.22 0.63% 0.73% 0% 3759 0.1538 39 40.92 0% 0 0% 0 0% 0 0% 0%
20220225 40.45 41.58 40.45 40.96 1.94% 0.1% 0% 4181 0.1711 45.2 40.92 0% 0 0% 0 0% 0 0% 0%
20220224 42 42.26 39.8 40.18 -4.52% -1.86% 0% 7848 0.3213 88.51 40.94 0% 0 0% 0 0% 0 0% 0%
20220223 41.96 42.28 41.7 42.08 0.29% 0.31% 0% 5030 0.211 61.67 41.95 0% 0 0% 0 0% 0 0% 0%
20220222 41.6 42.98 41.06 41.96 -0.52% 0.31% 0% 6918 0.2894 87.62 41.83 0% 0 0% 0 0% 0 0% 0%
20220221 41.85 42.3 41.64 42.18 0.07% 0.64% 0% 6357 0.2664 70.68 41.91 0% 0 0% 0 0% 0 0% 0%
20220218 42 42.81 41.3 42.15 -1.59% 0.55% 0% 9770 0.4096 95 41.92 0% 0 0% 0 0% 0 0% 0%
20220217 41.2 45.13 41.06 42.83 4.87% -1.18% 0% 18420 0.7983 164.78 43.34 0% 0 0% 0 0% 0 0% 0%
20220216 40.16 40.91 40.16 40.84 1.69% 0.57% 0% 4208 0.1709 36.35 40.61 0% 0 0% 0 0% 0 0% 0%
20220215 40.34 40.47 39.49 40.16 -0.2% 0.48% 0% 2632 0.1052 19.78 39.97 0% 0 0% 0 0% 0 0% 0%
20220214 40.02 40.43 39.73 40.24 0.32% 0.1% 0% 2490 0.1001 16.62 40.2 0% 0 0% 0 0% 0 0% 0%
20220211 40.19 40.8 40.06 40.11 -0.72% -0.59% 0% 4302 0.1736 26.45 40.35 0% 0 0% 0 0% 0 0% 0%
20220210 40.7 41.29 40.01 40.4 -0.05% -0.37% 0% 4170 0.1691 23.86 40.55 0% 0 0% 0 0% 0 0% 0%
20220209 40.24 40.6 40.06 40.42 0.47% 0.05% 0% 3963 0.1601 21.13 40.4 0% 0 0% 0 0% 0 0% 0%
20211203 49.5 49.57 48.45 49.16 2.2% 0.2% 0% 12208 0.5989 74.3 49.06 0% 0 0% 0 0% 0 0% 0%
20211202 49.3 49.69 48.01 48.1 -2.41% -1.01% 0% 12630 0.6137 78.77 48.59 0% 0 0% 0 0% 0 0% 0%
20211201 47.8 50.18 47.8 49.29 2.45% 0.39% 0% 16683 0.8192 102.94 49.1 0% 0 0% 0 0% 0 0% 0%
20211130 48.58 48.65 47.6 48.11 -0.93% -0.25% 0% 9975 0.4811 59.21 48.23 0% 0 0% 0 0% 0 0% 0%
20211129 47.66 48.79 47.2 48.56 1.38% 0.71% 0% 12688 0.6118 71.93 48.22 0% 0 0% 0 0% 0 0% 0%
20211126 47.79 48.8 47.19 47.9 0.38% -0.6% 0% 12566 0.6055 69.04 48.19 0% 0 0% 0 0% 0 0% 0%
20211125 47.61 47.85 46.99 47.72 0.25% 0.57% 0% 8517 0.4041 44.77 47.45 0% 0 0% 0 0% 0 0% 0%
20211124 46.95 48.2 46.5 47.6 1.38% 0.57% 0% 9633 0.4559 46.69 47.33 0% 0 0% 0 0% 0 0% 0%
20211123 46.48 47.5 46.1 46.95 0.64% 0.49% 0% 7682 0.3589 36.26 46.72 0% 0 0% 0 0% 0 0% 0%
20211122 46.75 46.95 46.31 46.65 -0.32% 0.26% 0% 6314 0.2938 30.11 46.53 0% 0 0% 0 0% 0 0% 0%
20211119 46.66 46.97 46.1 46.8 0.21% 0.54% 0% 6122 0.285 28.72 46.55 0% 0 0% 0 0% 0 0% 0%
20211118 47.12 47.59 46.5 46.7 -2.08% -0.32% 0% 10102 0.4733 48.26 46.85 0% 0 0% 0 0% 0 0% 0%
20211117 49.4 50.47 47.56 47.69 -0.71% -1.65% 0% 16930 0.821 87.13 48.49 0% 0 0% 0 0% 0 0% 0%
20211116 47.05 48.06 46.32 48.03 1.59% 1.61% 0% 13569 0.6414 75.22 47.27 0% 0 0% 0 0% 0 0% 0%
20211115 46.28 47.69 46.05 47.28 1.9% 0.4% 0% 10011 0.4714 60 47.09 0% 0 0% 0 0% 0 0% 0%
20211112 46.2 46.92 45.75 46.4 -0.49% 0.32% 0% 7204 0.3332 46.61 46.25 0% 0 0% 0 0% 0 0% 0%
20211111 46.02 47.74 46.02 46.63 1.33% -0.62% 0% 9265 0.4347 67.53 46.92 0% 0 0% 0 0% 0 0% 0%
20211110 46.67 46.67 45.12 46.02 -1.39% 0.63% 0% 7415 0.3391 61.6 45.73 0% 0 0% 0 0% 0 0% 0%
20211109 46.45 47.29 45.86 46.67 -0.02% 0.63% 0% 8503 0.3944 75.78 46.38 0% 0 0% 0 0% 0 0% 0%
20211108 46.5 48.15 46.11 46.68 1.88% -1.27% 0% 13755 0.6504 127.16 47.28 0% 0 0% 0 0% 0 0% 0%
20211105 45.41 45.87 45.12 45.82 0.28% 0.48% 0% 6924 0.3157 68.02 45.6 0% 0 0% 0 0% 0 0% 0%
20211104 44.52 46.09 44.31 45.69 3% 1.33% 0% 11283 0.5087 103.98 45.09 0% 0 0% 0 0% 0 0% 0%
20211103 44.23 44.44 43.75 44.36 0.29% 0.73% 0% 3642 0.1604 33.79 44.04 0% 0 0% 0 0% 0 0% 0%
20211102 45.23 45.5 44.16 44.23 -2.21% -1.1% 0% 5268 0.2356 49.01 44.72 0% 0 0% 0 0% 0 0% 0%
20211101 45.9 45.9 45.14 45.23 0.36% -0.44% 0% 4717 0.2143 44.43 45.43 0% 0 0% 0 0% 0 0% 0%
20211029 44.8 45.3 44 45.07 2.08% 0.58% 0% 4930 0.2209 46.22 44.81 0% 0 0% 0 0% 0 0% 0%
20211028 44.97 44.98 44.1 44.15 -2.82% -0.79% 0% 5548 0.2469 47.8 44.5 0% 0 0% 0 0% 0 0% 0%
20211027 45.63 46.18 43.7 45.43 -0.02% 1.23% 0% 10883 0.4884 93.69 44.88 0% 0 0% 0 0% 0 0% 0%
20211026 44.93 45.91 44.53 45.44 1.18% 0.42% 0% 6860 0.3104 58.62 45.25 0% 0 0% 0 0% 0 0% 0%
20211025 44.41 45.44 44.2 44.91 0.79% 0.22% 0% 6851 0.307 56.87 44.81 0% 0 0% 0 0% 0 0% 0%
20211022 45.1 46.08 44.51 44.56 -4.79% -1.46% 0% 14560 0.6584 110.85 45.22 0% 0 0% 0 0% 0 0% 0%
20211021 47.84 48 46.46 46.8 -2.26% -0.17% 0% 9008 0.4223 70.46 46.88 0% 0 0% 0 0% 0 0% 0%
20211020 48.39 48.39 47.41 47.88 -0.04% 0.04% 0% 4870 0.2331 37.09 47.86 0% 0 0% 0 0% 0 0% 0%
20211019 48.68 48.98 47.8 47.9 -1.56% -0.35% 0% 6784 0.3261 46.93 48.07 0% 0 0% 0 0% 0 0% 0%
20211018 47.68 48.77 47.1 48.66 2.01% 1.19% 0% 6399 0.3077 39.89 48.09 0% 0 0% 0 0% 0 0% 0%
20211015 50.85 50.85 47.7 47.7 -5.26% -2.13% 0% 13943 0.6796 75 48.74 0% 0 0% 0 0% 0 0% 0%
20211014 50.08 51.48 50 50.35 -0.34% -0.61% 0% 7156 0.3625 37.95 50.66 0% 0 0% 0 0% 0 0% 0%
20211013 50.08 50.93 49.73 50.52 0.74% 0.28% 0% 7580 0.3819 33.96 50.38 0% 0 0% 0 0% 0 0% 0%
20211012 49.02 50.34 48.82 50.15 0.72% 1.37% 0% 10001 0.4947 40.77 49.47 0% 0 0% 0 0% 0 0% 0%
20211011 52.6 52.69 49.55 49.79 -5.95% -0.97% 0% 17242 0.8669 71.62 50.28 0% 0 0% 0 0% 0 0% 0%
20211008 52.67 54.29 51.8 52.94 2.24% 0.51% 0% 13333 0.7022 58.15 52.67 0% 0 0% 0 0% 0 0% 0%
20210930 52.3 53.74 51.5 51.78 -0.12% -0.98% 0% 14162 0.7406 62.03 52.29 0% 0 0% 0 0% 0 0% 0%
20210929 53.05 53.97 51.46 51.84 -3.96% -1.8% 0% 17316 0.9141 73.36 52.79 0% 0 0% 0 0% 0 0% 0%
20210928 55.5 55.5 52.68 53.98 -3% 0.35% 0% 22054 1.1863 89.73 53.79 0% 0 0% 0 0% 0 0% 0%
20210927 54 56.23 52.03 55.65 4.9% 2.51% 0% 30931 1.6792 127.34 54.29 0% 0 0% 0 0% 0 0% 0%
20210924 54.85 54.85 52.9 53.05 -3.55% -1.12% 0% 21603 1.1589 88.9 53.65 0% 0 0% 0 0% 0 0% 0%
20210923 52.51 56.1 52 55 3.48% 1.31% 0% 40114 2.1778 166.16 54.29 0% 0 0% 0 0% 0 0% 0%
20210922 49.44 54.04 48.57 53.15 7.31% 1.28% 0% 29079 1.5261 128.78 52.48 0% 0 0% 0 0% 0 0% 0%
20210917 48.3 49.7 48.01 49.53 2.14% 1.25% 0% 10144 0.4962 43.48 48.92 0% 0 0% 0 0% 0 0% 0%
20210916 51.28 51.47 48.48 48.49 -4.32% -2.22% 0% 16391 0.8128 71.95 49.59 0% 0 0% 0 0% 0 0% 0%
20210915 50.98 51.74 50.5 50.68 -0.55% -0.43% 0% 12433 0.6329 58.03 50.9 0% 0 0% 0 0% 0 0% 0%
20210914 52.76 52.76 50.46 50.96 -5.4% -0.62% 0% 24486 1.2557 117.53 51.28 0% 0 0% 0 0% 0 0% 0%
20210913 52.15 56.56 52.12 53.87 3.24% -1.61% 0% 31279 1.7126 169.41 54.75 0% 0 0% 0 0% 0 0% 0%
20210910 53.46 54.2 52.1 52.18 -2.23% -1.42% 0% 21543 1.1403 120.21 52.93 0% 0 0% 0 0% 0 0% 0%
20210909 51.99 53.6 50.76 53.37 2.01% 1.91% 0% 29269 1.5329 165.85 52.37 0% 0 0% 0 0% 0 0% 0%
20210908 51.32 52.68 50.7 52.32 1.99% 1.22% 0% 24468 1.2648 154.14 51.69 0% 0 0% 0 0% 0 0% 0%
20210907 50.98 51.77 50.66 51.3 -0.43% 0.21% 0% 15878 0.8128 110.5 51.19 0% 0 0% 0 0% 0 0% 0%
20210906 51.18 52.68 50.65 51.52 0.68% 0.06% 0% 20628 1.0621 151.77 51.49 0% 0 0% 0 0% 0 0% 0%
20210729 45.7 45.71 44.33 44.85 -0.07% -0.11% 0% 8522 0.3826 57.29 44.9 0% 0 0% 0 0% 0 0% 0%
20210728 44.3 44.99 42.18 44.88 2.77% 2.09% 0% 9386 0.4126 58.61 43.96 0% 0 0% 0 0% 0 0% 0%
20210727 44.6 44.94 43.58 43.67 -1.78% -1.24% 0% 8886 0.3929 49.54 44.22 0% 0 0% 0 0% 0 0% 0%
20210726 46.21 46.4 43.62 44.46 -3.66% -0.27% 0% 15206 0.6779 73.17 44.58 0% 0 0% 0 0% 0 0% 0%
20210723 49.86 49.86 45.53 46.15 -7.7% -2.2% 0% 22848 1.0782 116.07 47.19 0% 0 0% 0 0% 0 0% 0%
20210722 52.03 52.23 50 50 -3.9% -1.54% 0% 17995 0.9138 99.84 50.78 0% 0 0% 0 0% 0 0% 0%
20210721 51.95 52.25 51.43 52.03 0.77% 0.33% 0% 10027 0.52 57.02 51.86 0% 0 0% 0 0% 0 0% 0%
20210720 51.53 52.38 51.1 51.63 -1.47% 0% 0% 8483 0.438 46.97 51.63 0% 0 0% 0 0% 0 0% 0%
20210719 51.75 52.49 50.62 52.4 1.24% 1.79% 0% 10957 0.5641 57.47 51.48 0% 0 0% 0 0% 0 0% 0%
20210716 53.19 54.44 51.75 51.76 -2.62% -1.9% 0% 14241 0.7513 74.85 52.76 0% 0 0% 0 0% 0 0% 0%
20210715 54 55.2 52.4 53.15 -1.9% -0.71% 0% 13851 0.7414 70.52 53.53 0% 0 0% 0 0% 0 0% 0%
20210714 56.6 56.68 54.15 54.18 -3.41% -1.9% 0% 23847 1.317 116.42 55.23 0% 0 0% 0 0% 0 0% 0%
20210713 52.93 56.15 51.46 56.09 6.47% 3.32% 0% 31485 1.7094 156.75 54.29 0% 0 0% 0 0% 0 0% 0%
20210712 53.13 53.4 51.8 52.68 -1.07% 0.19% 0% 13035 0.6854 66.25 52.58 0% 0 0% 0 0% 0 0% 0%
20210709 51.52 53.88 50.1 53.25 2.34% 1.74% 0% 17726 0.9277 88.16 52.34 0% 0 0% 0 0% 0 0% 0%
20210708 53.48 54.5 52.01 52.03 -1.22% -2.47% 0% 15444 0.824 74.25 53.35 0% 0 0% 0 0% 0 0% 0%
20210707 52 53.6 51.91 52.67 0.4% -0.19% 0% 12369 0.6527 51.51 52.77 0% 0 0% 0 0% 0 0% 0%
20210706 51.7 53.29 51.37 52.46 0.54% 0.46% 0% 14714 0.7684 53.47 52.22 0% 0 0% 0 0% 0 0% 0%
20210705 53.4 53.9 51.51 52.18 -2.83% -0.5% 0% 15195 0.7969 54.1 52.44 0% 0 0% 0 0% 0 0% 0%
20210702 56.1 56.8 53.51 53.7 -5.36% -1.41% 0% 22499 1.2256 84.51 54.47 0% 0 0% 0 0% 0 0% 0%
20210701 55.14 57.74 54.7 56.74 3.14% 0.28% 0% 27420 1.5515 110.86 56.58 0% 0 0% 0 0% 0 0% 0%
20210630 55.67 56.95 54.6 55.01 -1.89% -0.69% 0% 16811 0.9311 70.81 55.39 0% 0 0% 0 0% 0 0% 0%
20210629 54.9 56.63 54.14 56.07 1.58% 0.43% 0% 20639 1.1523 87.26 55.83 0% 0 0% 0 0% 0 0% 0%
20210628 56.2 56.29 54.3 55.2 -1.11% 0.09% 0% 15306 0.8442 63.05 55.15 0% 0 0% 0 0% 0 0% 0%
20210625 57.02 57.03 54.88 55.82 -3.91% -0.14% 0% 26315 1.4711 102.82 55.9 0% 0 0% 0 0% 0 0% 0%
20210624 55.68 59.58 53.8 58.09 4.57% 3.03% 0% 42930 2.4203 180.94 56.38 0% 0 0% 0 0% 0 0% 0%
20210623 53.35 59.43 53.35 55.55 4.44% -1.23% 0% 42356 2.3822 206.39 56.24 0% 0 0% 0 0% 0 0% 0%
20210622 51.01 54.79 50 53.19 4.75% 1.7% 0% 24132 1.2621 126.2 52.3 0% 0 0% 0 0% 0 0% 0%
20210621 49.75 51.2 49.62 50.78 1.58% 0.51% 0% 10730 0.5421 56.15 50.52 0% 0 0% 0 0% 0 0% 0%
20210618 50.73 50.73 49.39 49.99 -1.48% 0.08% 0% 13966 0.6976 68.21 49.95 0% 0 0% 0 0% 0 0% 0%
20210617 51.01 52.58 50.63 50.74 -1.49% -1.11% 0% 13404 0.6877 60.41 51.31 0% 0 0% 0 0% 0 0% 0%
20210616 53.56 53.75 51.45 51.51 -4.61% -1.45% 0% 16862 0.8813 71.01 52.27 0% 0 0% 0 0% 0 0% 0%
20210615 53.87 55.25 52.74 54 0.24% -0.11% 0% 22022 1.1905 98.85 54.06 0% 0 0% 0 0% 0 0% 0%
20210611 51.2 54.95 50.68 53.87 5.92% 0.77% 0% 31919 1.7065 149.89 53.46 0% 0 0% 0 0% 0 0% 0%
20210610 51.19 51.19 50.17 50.86 -0.59% 0.67% 0% 11332 0.5725 53.52 50.52 0% 0 0% 0 0% 0 0% 0%
20210609 50.35 51.88 50.35 51.16 0.63% -0.06% 0% 11962 0.6123 56.21 51.19 0% 0 0% 0 0% 0 0% 0%
20210608 52.65 52.82 50 50.84 -3.57% -0.24% 0% 17054 0.869 77.03 50.96 0% 0 0% 0 0% 0 0% 0%
20210607 52.7 54.64 52.32 52.72 0.51% -1% 0% 17592 0.9368 81.34 53.25 0% 0 0% 0 0% 0 0% 0%
20210604 53.31 54.77 52.31 52.45 -2.73% -1.58% 0% 20803 1.1085 91.06 53.29 0% 0 0% 0 0% 0 0% 0%
20210603 53.42 56.7 52.33 53.92 0.63% -1.57% 0% 33975 1.8611 160.06 54.78 0% 0 0% 0 0% 0 0% 0%
20210602 49.63 53.88 49.04 53.58 8.18% 2.92% 0% 32669 1.7006 158.9 52.06 0% 0 0% 0 0% 0 0% 0%
20210601 50.17 50.5 48.99 49.53 -1.28% -0.1% 0% 11697 0.5799 60.39 49.58 0% 0 0% 0 0% 0 0% 0%
20210531 48.99 50.48 48.58 50.17 1.87% 0.74% 0% 12739 0.6344 67.36 49.8 0% 0 0% 0 0% 0 0% 0%
20210528 51.51 51.9 49 49.25 -4.18% -1.34% 0% 20094 1.0031 107.83 49.92 0% 0 0% 0 0% 0 0% 0%
20210527 52.2 52.59 50.75 51.4 -2.98% -0.41% 0% 14836 0.7657 83.63 51.61 0% 0 0% 0 0% 0 0% 0%
20210526 101.59 103.86 99.56 101.66 0.17% 0.27% 0% 9381 0.9511 108.6 101.39 0% 0 0% 0 0% 0 0% 0%
20210525 101.2 102 99.2 101.49 -0.44% 0.96% 0% 10340 1.0394 126.04 100.52 0% 0 0% 0 0% 0 0% 0%
20210524 95.83 105.88 95.8 101.94 6.38% -0.24% 0% 15807 1.6153 212.78 102.19 0% 0 0% 0 0% 0 0% 0%
20210521 98 98.98 95.58 95.83 -1.9% -0.48% 0% 6112 0.5885 93.51 96.29 0% 0 0% 0 0% 0 0% 0%
20210520 95 98.78 94.05 97.69 4.14% 0.52% 0% 9642 0.937 151.65 97.18 0% 0 0% 0 0% 0 0% 0%
20210519 92.86 94.89 92.31 93.81 0.93% -0.21% 0% 6313 0.5935 103.68 94.01 0% 0 0% 0 0% 0 0% 0%
20210518 92 93 90.8 92.95 1.03% 1.2% 0% 4529 0.416 72.81 91.85 0% 0 0% 0 0% 0 0% 0%
20210517 92 92.65 90 92 -0.93% 0.8% 0% 5753 0.5251 80.53 91.27 0% 0 0% 0 0% 0 0% 0%
20210514 87.92 94.93 87.92 92.86 6% 0.25% 0% 10389 0.9623 139.26 92.63 0% 0 0% 0 0% 0 0% 0%
20210513 87.95 89 87.22 87.6 -1.18% -0.52% 0% 3954 0.3482 47.64 88.06 0% 0 0% 0 0% 0 0% 0%
20210512 89.04 89.6 87.2 88.65 -1.48% 0.75% 0% 4623 0.4068 51.59 87.99 0% 0 0% 0 0% 0 0% 0%
20210511 88.35 90.4 87.33 89.98 1.9% 0.78% 0% 4917 0.439 48.57 89.28 0% 0 0% 0 0% 0 0% 0%
20210510 87.66 89.49 86.54 88.3 0.76% 0.38% 0% 3442 0.3028 32.71 87.97 0% 0 0% 0 0% 0 0% 0%
20210507 90.5 90.5 87.58 87.63 -3.64% -1.33% 0% 5015 0.4454 45.01 88.81 0% 0 0% 0 0% 0 0% 0%
20210506 90.06 91.51 88.04 90.94 1.16% 1.2% 0% 5493 0.4936 50.14 89.86 0% 0 0% 0 0% 0 0% 0%
20210430 91 92.5 89.58 89.9 -3.02% -0.45% 0% 6746 0.6092 60.13 90.31 0% 0 0% 0 0% 0 0% 0%
20210429 99 99 92.53 92.7 -7.57% -2.87% 0% 12755 1.2173 117.38 95.44 0% 0 0% 0 0% 0 0% 0%
20210428 100 103.4 97.3 100.29 -3.01% -0.1% 0% 9500 0.9537 97.33 100.39 0% 0 0% 0 0% 0 0% 0%
20210427 97.16 104.98 96.58 103.4 5.93% 2.92% 0% 13031 1.3092 134.42 100.47 0% 0 0% 0 0% 0 0% 0%
20210426 99 99.48 95.2 97.61 -2.37% 0.34% 0% 9534 0.9275 102.7 97.28 0% 0 0% 0 0% 0 0% 0%
20210423 95.27 102 95.27 99.98 6.54% 0.28% 0% 16071 1.6022 170.67 99.7 0% 0 0% 0 0% 0 0% 0%
20210422 93.9 94.96 92.31 93.84 -0.94% 0.61% 0% 6847 0.6386 70.24 93.27 0% 0 0% 0 0% 0 0% 0%
20210421 94.07 96.98 93.3 94.73 1.22% -0.44% 0% 9300 0.8849 93.66 95.15 0% 0 0% 0 0% 0 0% 0%
20210416 90.51 91.5 90.1 91.05 0.7% 0.26% 0% 3994 0.3627 38.57 90.81 0% 0 0% 0 0% 0 0% 0%
20210415 93.02 93.5 89.58 90.42 -3.49% -0.36% 0% 7570 0.687 67.65 90.75 0% 0 0% 0 0% 0 0% 0%
20210414 93.02 93.98 90.88 93.69 0.73% 1.42% 0% 7084 0.6544 58.8 92.38 0% 0 0% 0 0% 0 0% 0%
20210413 92.6 95.08 92.03 93.01 -0.81% -0.72% 0% 6904 0.6468 52.83 93.68 0% 0 0% 0 0% 0 0% 0%
20210412 97.55 99.38 93.31 93.77 -3.83% -2.56% 0% 8764 0.8434 64.39 96.23 0% 0 0% 0 0% 0 0% 0%
20210409 96.61 98.98 96.61 97.5 0.09% -0.36% 0% 5719 0.5596 44.38 97.85 0% 0 0% 0 0% 0 0% 0%
20210408 100.8 101 97.08 97.41 -4.31% -0.98% 0% 11318 1.1133 89.01 98.37 0% 0 0% 0 0% 0 0% 0%
20210407 98.43 102.7 98.02 101.8 2.89% 0.58% 0% 11959 1.2104 100.9 101.21 0% 0 0% 0 0% 0 0% 0%
20210406 97.7 100.5 97.1 98.94 1.89% -0.17% 0% 9511 0.9426 84.17 99.11 0% 0 0% 0 0% 0 0% 0%
20210402 97.93 98.77 96.24 97.1 -0.99% -0.02% 0% 7921 0.7693 71.93 97.12 0% 0 0% 0 0% 0 0% 0%
20210401 100.01 100.01 96.14 98.07 -2.89% 0.46% 0% 10251 1.0007 96.03 97.62 0% 0 0% 0 0% 0 0% 0%
20210330 104.33 104.33 98.51 100.3 -4.78% -0.07% 0% 16556 1.6618 167.53 100.37 0% 0 0% 0 0% 0 0% 0%
20210329 110.42 113.12 103.99 105.33 -5% -2.45% 0% 17925 1.9353 222.58 107.97 0% 0 0% 0 0% 0 0% 0%
20210326 109.26 111.9 107.48 110.87 1.54% 0.99% 0% 13165 1.4453 195.35 109.78 0% 0 0% 0 0% 0 0% 0%
20201215 103.02 104.2 102.5 103.35 0.31% -0.01% 0% 2855 0.2951 45.83 103.36 0% 0 0% 0 0% 0 0% 0%
20201214 102.44 103.69 101.27 103.03 0.56% 0.4% 0% 3737 0.3835 58.45 102.62 0% 0 0% 0 0% 0 0% 0%
20201211 105.66 106.2 101.88 102.46 -2.8% -0.6% 0% 4969 0.5122 76.91 103.08 0% 0 0% 0 0% 0 0% 0%
20201210 105.99 106.45 104.9 105.41 -0.62% -0.26% 0% 3468 0.3665 55.17 105.68 0% 0 0% 0 0% 0 0% 0%
20201209 107.69 108.26 106.03 106.07 -1.5% -1.04% 0% 3214 0.3445 50.33 107.19 0% 0 0% 0 0% 0 0% 0%
20201208 108.2 109.16 106.6 107.69 -0.65% -0.06% 0% 4392 0.4733 62.35 107.76 0% 0 0% 0 0% 0 0% 0%
20201207 110.21 110.88 108.2 108.4 -2.52% -0.92% 0% 4710 0.5153 62.98 109.41 0% 0 0% 0 0% 0 0% 0%
20201204 111.82 112.26 110.82 111.2 -0.87% -0.07% 0% 3031 0.3373 40.6 111.28 0% 0 0% 0 0% 0 0% 0%
20201203 111.81 113.73 111.68 112.18 0.02% -0.49% 0% 4021 0.4533 51.96 112.73 0% 0 0% 0 0% 0 0% 0%
20201202 112.61 113.5 111.5 112.16 -0.26% 0.04% 0% 3064 0.3435 38.14 112.11 0% 0 0% 0 0% 0 0% 0%
20201201 111.77 113.37 110.71 112.45 1.08% 0.18% 0% 3093 0.3472 36.64 112.25 0% 0 0% 0 0% 0 0% 0%
20201130 110.32 112.57 109.39 111.25 0.88% 0.07% 0% 4056 0.4509 42.44 111.17 0% 0 0% 0 0% 0 0% 0%
20201127 112.37 113.38 108.71 110.28 -2.23% -0.35% 0% 5276 0.5839 49.83 110.67 0% 0 0% 0 0% 0 0% 0%
20201126 114 114.21 112.11 112.8 0.36% -0.41% 0% 3318 0.3758 30.59 113.26 0% 0 0% 0 0% 0 0% 0%
20201125 115.66 115.96 112.38 112.39 -2.5% -1.05% 0% 6725 0.7638 60.72 113.58 0% 0 0% 0 0% 0 0% 0%
20201124 117.6 117.6 115.1 115.27 -1.12% -0.7% 0% 4429 0.5141 41.45 116.08 0% 0 0% 0 0% 0 0% 0%
20201123 116.75 117.29 115.9 116.57 0.07% 0% 0% 3916 0.4565 35.69 116.57 0% 0 0% 0 0% 0 0% 0%
20201120 118.01 118.17 116 116.49 -1.32% -0.35% 0% 5374 0.6282 46.07 116.9 0% 0 0% 0 0% 0 0% 0%
20201119 117.3 119 116.23 118.05 0.73% 0.2% 0% 4797 0.5652 40.22 117.82 0% 0 0% 0 0% 0 0% 0%
20201118 117.23 119.3 116.88 117.19 -1.09% -0.53% 0% 5676 0.6687 46.22 117.81 0% 0 0% 0 0% 0 0% 0%
20201117 121.99 124.51 118 118.48 -3.35% -2% 0% 8485 1.0258 69.25 120.9 0% 0 0% 0 0% 0 0% 0%
20201116 119.9 124.29 119.1 122.59 2.63% 0.48% 0% 12316 1.5025 104.86 122 0% 0 0% 0 0% 0 0% 0%
20201113 114.8 120.65 114.29 119.45 3.95% 0.78% 0% 9345 1.1076 78.26 118.52 0% 0 0% 0 0% 0 0% 0%
20201112 117.5 117.8 114.52 114.91 -2.2% -0.63% 0% 6055 0.7002 45.85 115.64 0% 0 0% 0 0% 0 0% 0%
20201111 121.3 121.3 117.2 117.5 -3.2% -1.06% 0% 6770 0.804 48.92 118.76 0% 0 0% 0 0% 0 0% 0%
20201110 119.3 122 117.48 121.38 1.23% 1.09% 0% 10815 1.2986 72.56 120.07 0% 0 0% 0 0% 0 0% 0%
20201109 116.17 119.9 116.17 119.9 2.98% 1.21% 0% 9605 1.1379 61.95 118.47 0% 0 0% 0 0% 0 0% 0%
20201106 116.75 117.67 114.68 116.43 -0.39% 0.22% 0% 6801 0.7901 43.16 116.17 0% 0 0% 0 0% 0 0% 0%
20201105 115.39 117.95 115.39 116.88 2.1% 0.2% 0% 6481 0.756 39.03 116.65 0% 0 0% 0 0% 0 0% 0%
20201104 117.03 117.71 113.87 114.48 -1.99% -0.6% 0% 6243 0.719 33.51 115.17 0% 0 0% 0 0% 0 0% 0%
20201103 116.39 117.66 115.41 116.81 1.22% 0.15% 0% 5384 0.628 28.08 116.64 0% 0 0% 0 0% 0 0% 0%
20201102 115 116.38 114.2 115.4 -0.69% 0.09% 0% 6299 0.7263 32.59 115.3 0% 0 0% 0 0% 0 0% 0%
20201030 123.84 123.89 114.01 116.2 -6.21% -1.97% 0% 16608 1.9685 88.17 118.53 0% 0 0% 0 0% 0 0% 0%
20201029 126 126.8 123.7 123.89 -4.7% -1.03% 0% 13330 1.6686 78.33 125.18 0% 0 0% 0 0% 0 0% 0%
20201028 126.57 131.04 126.57 130 2.07% 0.66% 0% 14365 1.8553 85.64 129.15 0% 0 0% 0 0% 0 0% 0%
20201027 123 127.97 122.08 127.36 2.97% 1.63% 0% 11437 1.4333 65.89 125.32 0% 0 0% 0 0% 0 0% 0%
20201026 124.89 124.96 121.08 123.69 -0.48% 0.61% 0% 7793 0.9581 42.25 122.94 0% 0 0% 0 0% 0 0% 0%
20201023 125.3 128.67 124.1 124.29 -1.08% -1.24% 0% 12168 1.5314 62.54 125.85 0% 0 0% 0 0% 0 0% 0%
20201022 128.01 132.18 125.3 125.65 -3.86% -2.5% 0% 17546 2.2612 82.1 128.87 0% 0 0% 0 0% 0 0% 0%
20200909 119.18 119.2 109.9 109.9 -8.74% -2.92% 0% 18496 2.094 63.96 113.21 0% 0 0% 0 0% 0 0% 0%
20200908 121 123.12 120.1 120.43 -0.47% -0.92% 0% 8014 0.9741 22.06 121.55 0% 0 0% 0 0% 0 0% 0%
20200907 122.02 125.1 119.82 121 -2.18% -0.78% 0% 11564 1.4102 25.76 121.95 0% 0 0% 0 0% 0 0% 0%
20200904 119 125.89 119 123.7 0.4% 0.52% 0% 10048 1.2365 20.64 123.06 0% 0 0% 0 0% 0 0% 0%
20200903 129 129.35 123.18 123.21 -5.3% -2.15% 0% 17601 2.2163 33.2 125.92 0% 0 0% 0 0% 0 0% 0%
20200902 131 133.86 126.8 130.11 -0.3% -0.23% 0% 17441 2.2744 30.63 130.41 0% 0 0% 0 0% 0 0% 0%
20200901 136 136 128.88 130.5 -4.53% -1.05% 0% 19792 2.6102 30.85 131.88 0% 0 0% 0 0% 0 0% 0%
20200831 133.77 141.48 130.25 136.69 2.87% 0.03% 0% 21892 2.9916 30.08 136.65 0% 0 0% 0 0% 0 0% 0%
20200828 145.25 145.94 132.88 132.88 -10.94% -3.13% 0% 34938 4.7926 38.87 137.17 0% 0 0% 0 0% 0 0% 0%
20200827 178 178 148 149.2 -16.83% -5.58% 0% 48465 7.658 47.64 158.01 0% 0 0% 0 0% 0 0% 0%
20200826 168 209.77 165 179.4 2.8% -6.7% 0% 65699 12.6326 53.22 192.28 0% 0 0% 0 0% 0 0% 0%
20200825 152 188.78 149.36 174.51 5.11% 5.55% 0% 60885 10.0665 14.41 165.34 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