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. 山科智能300897
    4. 返回上一页 刷新
股票代码（例：sz300897）       521条   (进入山科智能股票专站) 山科智能股票成本分析
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 34.65 36.42 34.65 36.21 4.96% 0.95% 0% 44554 1.5982 68.97 35.87 0% 0 0% 0 0% 0 0% 0%
20230927 36.17 36.17 34.36 34.5 -6.73% -1.34% 0% 40926 1.4312 64.44 34.97 0% 0 0% 0 0% 0 0% 0%
20230926 35.4 37.34 34.5 36.99 3.64% 2.07% 0% 46473 1.6842 76.74 36.24 0% 0 0% 0 0% 0 0% 0%
20230925 36.91 37.35 34.59 35.69 -3.85% 0% 0% 46951 1.6759 75.45 35.69 0% 0 0% 0 0% 0 0% 0%
20230922 38.62 39.22 36.68 37.12 -3.43% -0.75% 0% 40541 1.5161 63.92 37.4 0% 0 0% 0 0% 0 0% 0%
20230921 37.66 39.5 37.01 38.44 0.37% 0.63% 0% 45443 1.7361 75.04 38.2 0% 0 0% 0 0% 0 0% 0%
20230920 37.25 38.5 36.06 38.3 2.96% 2% 0% 52200 1.9599 91.26 37.55 0% 0 0% 0 0% 0 0% 0%
20230919 36.09 37.89 35.66 37.2 -1.01% 1.72% 0% 47692 1.7439 88.68 36.57 0% 0 0% 0 0% 0 0% 0%
20230918 33.33 37.6 33.1 37.58 13.09% 4.45% 0% 65083 2.342 129.4 35.98 0% 0 0% 0 0% 0 0% 0%
20230915 34 34.2 33.2 33.23 -3.03% -0.78% 0% 18304 0.613 36.44 33.49 0% 0 0% 0 0% 0 0% 0%
20230914 34.74 35.02 33.5 34.27 -1.24% 0.85% 0% 24959 0.8482 50.17 33.98 0% 0 0% 0 0% 0 0% 0%
20230913 36.42 36.42 34.43 34.7 -4.77% -0.89% 0% 34747 1.2165 71.23 35.01 0% 0 0% 0 0% 0 0% 0%
20230912 37.4 37.93 36.06 36.44 -7.98% -0.71% 0% 59505 2.1839 123.09 36.7 0% 0 0% 0 0% 0 0% 0%
20230911 36.64 43.49 36.64 39.6 9.27% -1.25% 0% 85758 3.4393 185.73 40.1 0% 0 0% 0 0% 0 0% 0%
20230908 33.1 36.56 33.01 36.24 8.37% 2.43% 0% 43839 1.5512 90.05 35.38 0% 0 0% 0 0% 0 0% 0%
20230907 33.91 34.08 33.26 33.44 -1.5% -0.56% 0% 11064 0.3721 21.73 33.63 0% 0 0% 0 0% 0 0% 0%
20230906 33.78 34.19 33.73 33.95 0.68% 0.12% 0% 10309 0.3496 19.93 33.91 0% 0 0% 0 0% 0 0% 0%
20230905 35 35 33.67 33.72 -4.07% -0.85% 0% 19510 0.6635 36.57 34.01 0% 0 0% 0 0% 0 0% 0%
20230904 35.9 35.96 34.79 35.15 -2.09% 0.2% 0% 18197 0.6383 35.55 35.08 0% 0 0% 0 0% 0 0% 0%
20230901 35.3 36.22 34.54 35.9 1.3% 1.73% 0% 26643 0.9403 54.27 35.29 0% 0 0% 0 0% 0 0% 0%
20230831 36.3 36.78 34.96 35.44 -3.43% -0.03% 0% 26309 0.9326 55.71 35.45 0% 0 0% 0 0% 0 0% 0%
20230830 37.4 37.45 35.86 36.7 -4.48% 0.3% 0% 44270 1.6198 100.27 36.59 0% 0 0% 0 0% 0 0% 0%
20230829 34.5 39.84 33.87 38.42 9.15% 5% 0% 69932 2.5589 298.49 36.59 0% 0 0% 0 0% 0 0% 0%
20230828 34.09 35.5 33.23 35.2 6.25% 2.53% 0% 52998 1.8192 284.09 34.33 0% 0 0% 0 0% 0 0% 0%
20230825 32.02 37 32.01 33.13 4.97% -2.36% 0% 34939 1.1855 116.65 33.93 0% 0 0% 0 0% 0 0% 0%
20230824 32.8 32.8 30.88 31.56 -4.85% 0.19% 0% 18294 0.5763 64.42 31.5 0% 0 0% 0 0% 0 0% 0%
20230823 32.65 33.49 31.5 33.17 1.69% 0.88% 0% 19203 0.6313 76.02 32.88 0% 0 0% 0 0% 0 0% 0%
20230822 32.42 33.07 31.97 32.62 -0.18% 0.43% 0% 7956 0.2584 33.37 32.48 0% 0 0% 0 0% 0 0% 0%
20230821 32.26 33.25 32.1 32.68 1.3% -0.09% 0% 9735 0.3184 41.41 32.71 0% 0 0% 0 0% 0 0% 0%
20230818 32.3 32.98 31.61 32.26 -0.22% -1.22% 0% 9717 0.3174 40.13 32.66 0% 0 0% 0 0% 0 0% 0%
20230817 31.44 32.47 31.1 32.33 3.26% 1.16% 0% 10855 0.3469 37.18 31.96 0% 0 0% 0 0% 0 0% 0%
20230816 32.53 32.53 31.3 31.31 -3.36% -1.42% 0% 8522 0.2707 28.98 31.76 0% 0 0% 0 0% 0 0% 0%
20230815 32.25 32.97 32.1 32.4 0.78% -0.58% 0% 12938 0.4216 42.82 32.59 0% 0 0% 0 0% 0 0% 0%
20230814 32.32 32.32 31.4 32.15 0.94% 0.63% 0% 4823 0.1541 14.99 31.95 0% 0 0% 0 0% 0 0% 0%
20230811 32.2 32.4 31.78 31.85 -0.84% -0.59% 0% 5366 0.1719 15.41 32.04 0% 0 0% 0 0% 0 0% 0%
20230810 31.5 32.18 31.42 32.12 1.13% 0.53% 0% 3721 0.1189 39.54 31.95 0% 0 0% 0 0% 0 0% 0%
20230809 32.05 32.29 31.47 31.76 -1.03% 0.09% 0% 3813 0.121 32.75 31.73 0% 0 0% 0 0% 0 0% 0%
20230808 32.28 32.28 31.39 32.09 0.38% 0.09% 0% 5309 0.1702 13.11 32.06 0% 0 0% 0 0% 0 0% 0%
20230807 31.5 31.97 31.5 31.97 0.98% 0.69% 0% 5184 0.1646 12.42 31.75 0% 0 0% 0 0% 0 0% 0%
20230804 31.48 31.88 31.38 31.66 0.57% 0% 0% 5502 0.1742 13.69 31.66 0% 0 0% 0 0% 0 0% 0%
20230803 31.98 31.98 31.34 31.48 -1.66% -0.19% 0% 6582 0.2076 17.8 31.54 0% 0 0% 0 0% 0 0% 0%
20230802 31.86 32.12 31.53 32.01 0.19% 0.57% 0% 6478 0.2062 17.68 31.83 0% 0 0% 0 0% 0 0% 0%
20230801 32.57 32.68 31.64 31.95 -1.33% 0% 0% 11144 0.356 32.26 31.95 0% 0 0% 0 0% 0 0% 0%
20230731 33.57 33.57 32.25 32.38 -3.95% -0.64% 0% 20088 0.6546 62.88 32.59 0% 0 0% 0 0% 0 0% 0%
20230728 34.48 35 33.65 33.71 -4.26% -0.68% 0% 19921 0.6762 67.58 33.94 0% 0 0% 0 0% 0 0% 0%
20230727 33.54 35.84 33.26 35.21 4.79% 0.72% 0% 22856 0.799 80.49 34.96 0% 0 0% 0 0% 0 0% 0%
20230726 33.45 33.94 32.97 33.6 0.24% 0.3% 0% 6009 0.2013 21.32 33.5 0% 0 0% 0 0% 0 0% 0%
20230725 33.35 33.84 32.95 33.52 0.72% 0.57% 0% 6520 0.2173 24.26 33.33 0% 0 0% 0 0% 0 0% 0%
20230724 32.28 33.65 32.11 33.28 3.03% 0.57% 0% 11002 0.3641 41.82 33.09 0% 0 0% 0 0% 0 0% 0%
20230721 33.73 33.77 32.29 32.3 -4.15% -1.55% 0% 11960 0.3924 44.03 32.81 0% 0 0% 0 0% 0 0% 0%
20230720 34.68 34.77 33.5 33.7 -1.55% -0.88% 0% 11844 0.4027 47.58 34 0% 0 0% 0 0% 0 0% 0%
20230719 34.64 34.91 33.95 34.23 -1.18% -0.15% 0% 8672 0.2973 35.32 34.28 0% 0 0% 0 0% 0 0% 0%
20230718 35.05 35.39 34.44 34.64 -1.84% -0.49% 0% 12541 0.4365 50.04 34.81 0% 0 0% 0 0% 0 0% 0%
20230717 34.73 35.56 34.45 35.29 1.44% 0.66% 0% 17012 0.5965 65.7 35.06 0% 0 0% 0 0% 0 0% 0%
20230714 34.1 35.84 33.52 34.79 2.14% -0.51% 0% 23173 0.8103 89.4 34.97 0% 0 0% 0 0% 0 0% 0%
20230713 32.98 34.06 32.86 34.06 3.49% 1.31% 0% 8848 0.2975 33.96 33.62 0% 0 0% 0 0% 0 0% 0%
20230712 33.38 33.62 32.82 32.91 -1.53% -0.78% 0% 6484 0.2151 53.91 33.17 0% 0 0% 0 0% 0 0% 0%
20230711 32.77 33.57 32.77 33.42 1.8% 0.24% 0% 8213 0.2738 29.35 33.34 0% 0 0% 0 0% 0 0% 0%
20230710 33.47 33.68 32.76 32.83 -1.94% -0.58% 0% 10106 0.3337 75.52 33.02 0% 0 0% 0 0% 0 0% 0%
20230707 33.8 34 33.4 33.48 -0.95% -0.62% 0% 8753 0.2949 64.54 33.69 0% 0 0% 0 0% 0 0% 0%
20230706 34.02 34.31 33.77 33.8 -0.62% -0.47% 0% 9099 0.309 30.56 33.96 0% 0 0% 0 0% 0 0% 0%
20230705 34.63 34.79 33.83 34.01 -1.65% -0.5% 0% 11300 0.3862 75.02 34.18 0% 0 0% 0 0% 0 0% 0%
20230704 33.96 34.58 33.55 34.58 2.37% 0.82% 0% 14156 0.4856 41.91 34.3 0% 0 0% 0 0% 0 0% 0%
20230703 34.22 34.42 33.6 33.78 -1.29% -0.21% 0% 10816 0.3661 30.96 33.85 0% 0 0% 0 0% 0 0% 0%
20230630 34.52 34.97 34.13 34.22 -1.16% -0.52% 0% 13406 0.4612 36.9 34.4 0% 0 0% 0 0% 0 0% 0%
20230629 33.69 34.76 33.13 34.62 2.79% 0.41% 0% 16771 0.5783 43.46 34.48 0% 0 0% 0 0% 0 0% 0%
20230628 33.66 33.76 32.07 33.68 0.06% 2.18% 0% 14784 0.4873 35.38 32.96 0% 0 0% 0 0% 0 0% 0%
20230627 32.78 33.67 32.77 33.66 2.12% 0.78% 0% 12407 0.4144 28.47 33.4 0% 0 0% 0 0% 0 0% 0%
20230626 32.87 33.82 32.77 32.96 -0.75% -0.69% 0% 14119 0.4686 30.67 33.19 0% 0 0% 0 0% 0 0% 0%
20230621 34.2 34.29 33.21 33.21 -2.18% -1.37% 0% 16100 0.5421 34.79 33.67 0% 0 0% 0 0% 0 0% 0%
20230620 34.25 34.29 33.58 33.95 -0.56% -0.03% 0% 18143 0.6161 39.17 33.96 0% 0 0% 0 0% 0 0% 0%
20230619 33 34.3 32.9 34.14 3.42% 0.68% 0% 24866 0.8431 53.65 33.91 0% 0 0% 0 0% 0 0% 0%
20230616 32.66 33.52 32.55 33.01 1.04% -0.3% 0% 17926 0.5936 37.79 33.11 0% 0 0% 0 0% 0 0% 0%
20230615 32.7 33.15 32.28 32.67 0.03% -0.18% 0% 15932 0.5214 33.37 32.73 0% 0 0% 0 0% 0 0% 0%
20230614 32.96 33.01 32.31 32.66 -0.94% 0.28% 0% 13449 0.4381 28.55 32.57 0% 0 0% 0 0% 0 0% 0%
20230613 32.66 33.13 32.54 32.97 0.46% 0.21% 0% 17019 0.56 37.06 32.9 0% 0 0% 0 0% 0 0% 0%
20230612 32.05 33.09 31.68 32.82 2.47% 1.08% 0% 22012 0.7148 44.29 32.47 0% 0 0% 0 0% 0 0% 0%
20230609 31.52 32.34 31.5 32.03 1.36% 0.38% 0% 13317 0.4249 24.42 31.91 0% 0 0% 0 0% 0 0% 0%
20230608 32.61 32.75 31.55 31.6 -3.83% -1% 0% 20275 0.6472 32.08 31.92 0% 0 0% 0 0% 0 0% 0%
20230607 32.39 32.9 32.05 32.86 0.64% 0.95% 0% 17429 0.5673 26.79 32.55 0% 0 0% 0 0% 0 0% 0%
20230606 33.6 33.6 32.41 32.65 -3.17% -0.64% 0% 25394 0.8345 36.58 32.86 0% 0 0% 0 0% 0 0% 0%
20230605 32.34 33.88 31.94 33.72 4.59% 1.63% 0% 40633 1.3481 57.98 33.18 0% 0 0% 0 0% 0 0% 0%
20230602 31.74 32.25 31.5 32.24 0.81% 0.84% 0% 22589 0.7222 31.97 31.97 0% 0 0% 0 0% 0 0% 0%
20230601 31.75 32.29 31.28 31.98 0.85% 0.47% 0% 27763 0.8838 55 31.83 0% 0 0% 0 0% 0 0% 0%
20230531 32.53 32.53 31.61 31.71 -1.83% -0.72% 0% 31265 0.9985 62.61 31.94 0% 0 0% 0 0% 0 0% 0%
20230530 33.61 33.61 31.99 32.3 -5.8% -0.77% 0% 48205 1.5692 70.19 32.55 0% 0 0% 0 0% 0 0% 0%
20230529 34.58 36.5 34.32 34.89 -8.5% -1.08% 0% 72140 2.5443 123.97 35.27 0% 0 0% 0 0% 0 0% 0%
20230526 40.89 43.16 37.86 38.13 6.01% -7.9% 0% 91109 3.7723 209.3 41.4 0% 0 0% 0 0% 0 0% 0%
20230525 36.38 37.91 35.74 35.97 -6.08% -1.75% 0% 46390 1.6982 117.95 36.61 0% 0 0% 0 0% 0 0% 0%
20230524 33.69 40 32.65 38.3 12.32% 5.6% 0% 64618 2.3438 182.55 36.27 0% 0 0% 0 0% 0 0% 0%
20230523 31.65 34.77 31.39 34.1 7.81% 1.34% 0% 38937 1.3101 121.44 33.65 0% 0 0% 0 0% 0 0% 0%
20230522 31.89 31.98 31.35 31.63 -0.5% 0.06% 0% 10855 0.3431 34.08 31.61 0% 0 0% 0 0% 0 0% 0%
20230519 31.84 31.85 31.4 31.79 -0.19% 0.47% 0% 12830 0.406 42.07 31.64 0% 0 0% 0 0% 0 0% 0%
20230518 32.66 32.73 31.41 31.85 -3.78% 0% 0% 23852 0.7596 81.43 31.85 0% 0 0% 0 0% 0 0% 0%
20230517 30.77 33.27 30.41 33.1 7.96% 2.03% 0% 38506 1.2492 141.53 32.44 0% 0 0% 0 0% 0 0% 0%
20230516 29.94 30.94 29.68 30.66 2.4% 0.79% 0% 8234 0.2505 29.32 30.42 0% 0 0% 0 0% 0 0% 0%
20230515 29.88 29.98 29.28 29.94 0.94% 0.88% 0% 3046 0.0904 10.3 29.68 0% 0 0% 0 0% 0 0% 0%
20230510 29.41 30.06 29.4 29.63 0.1% -0.34% 0% 2247 0.0668 47.43 29.73 0% 0 0% 0 0% 0 0% 0%
20230509 29.74 30.16 29.51 29.6 -0.5% -1.04% 0% 3477 0.104 11.34 29.91 0% 0 0% 0 0% 0 0% 0%
20230508 29.36 29.93 29.36 29.75 1.16% -0.13% 0% 2363 0.0704 7.81 29.79 0% 0 0% 0 0% 0 0% 0%
20230505 29.64 29.8 29.34 29.41 -0.61% -0.41% 0% 2641 0.078 8.61 29.53 0% 0 0% 0 0% 0 0% 0%
20230504 28.9 29.86 28.81 29.59 1.37% 0.17% 0% 4255 0.1257 13.85 29.54 0% 0 0% 0 0% 0 0% 0%
20230428 28.39 29.3 28.2 29.19 3.55% 0.97% 0% 4268 0.1234 13.34 28.91 0% 0 0% 0 0% 0 0% 0%
20230427 27.81 28.4 27.81 28.19 0.07% -0.18% 0% 1852 0.0523 5.78 28.24 0% 0 0% 0 0% 0 0% 0%
20230426 27.52 28.44 27.52 28.17 0.97% -0.07% 0% 2501 0.0705 8.09 28.19 0% 0 0% 0 0% 0 0% 0%
20230425 28.26 28.59 27.48 27.9 -1.34% 0.11% 0% 2530 0.0705 8.78 27.87 0% 0 0% 0 0% 0 0% 0%
20230424 28.5 28.98 27.62 28.28 -1.46% 0% 0% 5156 0.1458 18.23 28.28 0% 0 0% 0 0% 0 0% 0%
20230421 28.9 28.95 28.48 28.7 0.1% 0.24% 0% 3611 0.1034 13.19 28.63 0% 0 0% 0 0% 0 0% 0%
20230420 28.46 28.95 28.46 28.67 0.63% -0.24% 0% 3431 0.0986 13.05 28.74 0% 0 0% 0 0% 0 0% 0%
20230419 28.97 28.97 28.36 28.49 -1.76% -0.18% 0% 5270 0.1504 19.95 28.54 0% 0 0% 0 0% 0 0% 0%
20230418 30.95 30.95 28.89 29 -7.53% -1.39% 0% 13378 0.3934 51.64 29.41 0% 0 0% 0 0% 0 0% 0%
20230417 30.15 31.54 30.15 31.36 4.19% 1.46% 0% 8806 0.2722 35.42 30.91 0% 0 0% 0 0% 0 0% 0%
20230414 29.73 30.15 29.73 30.1 1.11% 0.3% 0% 1936 0.0581 7.85 30.01 0% 0 0% 0 0% 0 0% 0%
20230413 29.57 29.83 29.48 29.77 0.24% 0.27% 0% 1546 0.0459 5.88 29.69 0% 0 0% 0 0% 0 0% 0%
20230412 29.53 29.75 29.3 29.7 1.19% 0.44% 0% 1992 0.0589 7.17 29.57 0% 0 0% 0 0% 0 0% 0%
20230411 29.86 29.87 29.28 29.35 -2.04% -0.64% 0% 2011 0.0594 6.63 29.54 0% 0 0% 0 0% 0 0% 0%
20230410 30 30.35 29.75 29.96 0.4% -0.43% 0% 2635 0.0793 8.8 30.09 0% 0 0% 0 0% 0 0% 0%
20230407 29.97 29.97 29.66 29.84 0.24% 0.03% 0% 1435 0.0428 4.79 29.83 0% 0 0% 0 0% 0 0% 0%
20230406 29.81 29.85 29.55 29.77 -0.13% 0.2% 0% 2252 0.0669 7.29 29.71 0% 0 0% 0 0% 0 0% 0%
20230404 30.5 30.67 29.76 29.81 -2.23% -0.8% 0% 4310 0.1295 13.19 30.05 0% 0 0% 0 0% 0 0% 0%
20230403 30.03 30.5 29.97 30.49 1.97% 0.89% 0% 2581 0.078 7.78 30.22 0% 0 0% 0 0% 0 0% 0%
20230331 29.71 29.96 29.66 29.9 0.67% 0.3% 0% 2160 0.0644 6.02 29.81 0% 0 0% 0 0% 0 0% 0%
20230330 30.23 30.23 29.7 29.7 -1.75% -0.7% 0% 2691 0.0805 6.98 29.91 0% 0 0% 0 0% 0 0% 0%
20230329 30.45 30.68 30.01 30.23 -1.31% -0.17% 0% 3157 0.0956 7.89 30.28 0% 0 0% 0 0% 0 0% 0%
20230328 30.5 30.81 30.4 30.63 0.43% -0.03% 0% 2751 0.0843 6.88 30.64 0% 0 0% 0 0% 0 0% 0%
20230327 30.65 30.96 30.18 30.5 -0.1% -0.16% 0% 3758 0.1148 9.83 30.55 0% 0 0% 0 0% 0 0% 0%
20230324 30.88 31.14 30.52 30.53 -1.1% -0.62% 0% 3385 0.104 8.93 30.72 0% 0 0% 0 0% 0 0% 0%
20230323 30.37 31.24 30.31 30.87 -0.06% 0.1% 0% 6829 0.2106 105.54 30.84 0% 0 0% 0 0% 0 0% 0%
20230322 31.2 32.2 30.62 30.89 1.25% -1.06% 0% 10693 0.3338 25.07 31.22 0% 0 0% 0 0% 0 0% 0%
20230321 30.58 30.68 30.04 30.51 1.33% 0.63% 0% 2500 0.0758 5.79 30.32 0% 0 0% 0 0% 0 0% 0%
20230320 30.77 30.79 29.88 30.11 -1.21% -0.07% 0% 2745 0.0827 6.09 30.13 0% 0 0% 0 0% 0 0% 0%
20230317 29.86 30.64 29.86 30.48 2.11% 0.16% 0% 4138 0.1259 10.09 30.43 0% 0 0% 0 0% 0 0% 0%
20230316 30.05 30.46 29.75 29.85 -1.45% -0.73% 0% 2704 0.0813 6.96 30.07 0% 0 0% 0 0% 0 0% 0%
20230315 29.98 30.59 29.98 30.29 1.03% -0.16% 0% 2993 0.0908 8.45 30.34 0% 0 0% 0 0% 0 0% 0%
20230314 30.7 30.7 29.73 29.98 -2.79% -0.2% 0% 5146 0.1546 15.15 30.04 0% 0 0% 0 0% 0 0% 0%
20230313 30.45 30.86 30.23 30.84 1.18% 0.59% 0% 5062 0.1552 15.41 30.66 0% 0 0% 0 0% 0 0% 0%
20230310 30.48 30.66 30.13 30.48 0.1% -0.13% 0% 4403 0.1344 13.56 30.52 0% 0 0% 0 0% 0 0% 0%
20230309 30 30.45 29.74 30.45 1.84% 0.86% 0% 3561 0.1075 11.61 30.19 0% 0 0% 0 0% 0 0% 0%
20230308 29.4 29.9 29.4 29.9 1.22% 0.57% 0% 2203 0.0655 8.22 29.73 0% 0 0% 0 0% 0 0% 0%
20230307 30.36 30.36 29.42 29.54 -2.76% -0.94% 0% 3833 0.1143 15.18 29.82 0% 0 0% 0 0% 0 0% 0%
20230306 30.06 30.48 29.95 30.38 1.57% 0.26% 0% 4334 0.1313 19.24 30.3 0% 0 0% 0 0% 0 0% 0%
20230303 30.13 30.26 29.59 29.91 -0.89% -0.1% 0% 2375 0.0711 10.12 29.94 0% 0 0% 0 0% 0 0% 0%
20230302 29.96 30.35 29.85 30.18 0.4% -0.07% 0% 2897 0.0875 12.41 30.2 0% 0 0% 0 0% 0 0% 0%
20230301 29.8 30.1 29.78 30.06 0.87% 0.3% 0% 2749 0.0824 11.31 29.97 0% 0 0% 0 0% 0 0% 0%
20230228 29.6 29.99 29.52 29.8 0.74% 0.13% 0% 2258 0.0672 9.19 29.76 0% 0 0% 0 0% 0 0% 0%
20230227 30.05 30.19 29.52 29.58 -1.47% -0.57% 0% 2437 0.0725 9.97 29.75 0% 0 0% 0 0% 0 0% 0%
20230224 29.96 30.07 29.67 30.02 0.64% 0.47% 0% 2490 0.0744 9.28 29.88 0% 0 0% 0 0% 0 0% 0%
20230223 29.88 30.12 29.7 29.83 0.4% -0.17% 0% 2396 0.0716 8.51 29.88 0% 0 0% 0 0% 0 0% 0%
20230222 29.45 29.86 29.23 29.71 1.02% 0.17% 0% 2670 0.0792 8.88 29.66 0% 0 0% 0 0% 0 0% 0%
20230221 29.55 29.64 29.25 29.41 0.03% -0.2% 0% 2253 0.0664 6.99 29.47 0% 0 0% 0 0% 0 0% 0%
20230220 29.74 29.74 29.06 29.4 -0.17% 0.27% 0% 4523 0.1326 14.09 29.32 0% 0 0% 0 0% 0 0% 0%
20230217 29.26 29.8 29.26 29.45 0.65% -0.2% 0% 4249 0.1254 13.19 29.51 0% 0 0% 0 0% 0 0% 0%
20230216 30.22 30.3 29.07 29.26 -3.11% -1.65% 0% 6118 0.182 19.14 29.75 0% 0 0% 0 0% 0 0% 0%
20230215 30.24 30.35 30.15 30.2 -0.13% -0.13% 0% 3611 0.1092 11.52 30.24 0% 0 0% 0 0% 0 0% 0%
20230214 30.32 30.35 30 30.24 0.23% 0.17% 0% 3736 0.1128 11.26 30.19 0% 0 0% 0 0% 0 0% 0%
20230213 30.34 30.45 30.03 30.17 -0.2% -0.23% 0% 4662 0.141 13.52 30.24 0% 0 0% 0 0% 0 0% 0%
20230210 30.5 30.6 29.92 30.23 -1.27% -0.07% 0% 8153 0.2466 24.48 30.25 0% 0 0% 0 0% 0 0% 0%
20230209 30.5 30.69 29.82 30.62 -1% 1.16% 0% 11460 0.3469 32.32 30.27 0% 0 0% 0 0% 0 0% 0%
20230208 30.27 31.97 29.8 30.93 4.71% 0.1% 0% 18590 0.5744 56.49 30.9 0% 0 0% 0 0% 0 0% 0%
20230207 29.38 29.54 29.06 29.54 0.68% 0.82% 0% 3089 0.0905 9.36 29.3 0% 0 0% 0 0% 0 0% 0%
20230206 29.25 29.76 29.21 29.34 0.31% -0.27% 0% 3695 0.1087 11.48 29.42 0% 0 0% 0 0% 0 0% 0%
20230203 29.32 29.42 28.9 29.25 0.38% 0% 0% 2903 0.0849 8.32 29.25 0% 0 0% 0 0% 0 0% 0%
20230202 29.21 29.33 29.06 29.14 0.07% -0.1% 0% 3072 0.0896 8.36 29.17 0% 0 0% 0 0% 0 0% 0%
20230201 28.73 29.12 28.68 29.12 1.15% 0.62% 0% 2602 0.0753 7.05 28.94 0% 0 0% 0 0% 0 0% 0%
20230131 28.52 28.83 28.36 28.79 0.95% 0.24% 0% 2249 0.0646 6.31 28.72 0% 0 0% 0 0% 0 0% 0%
20230130 28.34 28.73 28.24 28.52 1.6% -0.07% 0% 2912 0.0831 8.05 28.54 0% 0 0% 0 0% 0 0% 0%
20230120 28.14 28.33 27.88 28.07 -0.25% -0.07% 0% 1780 0.05 4.76 28.09 0% 0 0% 0 0% 0 0% 0%
20230119 27.81 28.17 27.78 28.14 1.22% 0.54% 0% 2122 0.0594 80.66 27.99 0% 0 0% 0 0% 0 0% 0%
20230118 27.38 27.97 27.18 27.8 2.09% 0.29% 0% 3005 0.0833 8.16 27.72 0% 0 0% 0 0% 0 0% 0%
20230117 27.34 27.68 27.11 27.23 -0.58% -0.29% 0% 1146 0.0313 2.98 27.31 0% 0 0% 0 0% 0 0% 0%
20230116 26.95 27.8 26.82 27.39 1.97% 0.51% 0% 2550 0.0695 5.79 27.25 0% 0 0% 0 0% 0 0% 0%
20230113 27.07 27.35 26.75 26.86 -0.78% -0.15% 0% 2940 0.0791 7.13 26.9 0% 0 0% 0 0% 0 0% 0%
20230112 27.08 27.38 26.97 27.07 -0.04% -0.33% 0% 1436 0.039 3.65 27.16 0% 0 0% 0 0% 0 0% 0%
20230111 27.49 27.54 27.06 27.08 -1.53% -0.81% 0% 1194 0.0326 3.04 27.3 0% 0 0% 0 0% 0 0% 0%
20230110 27.58 27.84 26.91 27.5 -0.33% 0.44% 0% 1866 0.0511 4.52 27.38 0% 0 0% 0 0% 0 0% 0%
20230109 27.51 27.85 27.37 27.59 0.58% 0.25% 0% 1951 0.0537 4.94 27.52 0% 0 0% 0 0% 0 0% 0%
20230106 27.41 27.65 27.27 27.43 0.11% -0.11% 0% 1089 0.0299 2.88 27.46 0% 0 0% 0 0% 0 0% 0%
20230105 27.36 27.65 27.24 27.4 0.18% 0.07% 0% 1366 0.0374 3.31 27.38 0% 0 0% 0 0% 0 0% 0%
20230104 27.04 27.45 26.96 27.35 1.56% 0.33% 0% 1922 0.0524 4.97 27.26 0% 0 0% 0 0% 0 0% 0%
20230103 26.49 27.17 26.39 26.93 2.12% 0.37% 0% 2766 0.0742 7.41 26.83 0% 0 0% 0 0% 0 0% 0%
20221230 26.11 26.49 26.11 26.37 1.07% 0.08% 0% 1165 0.0307 62.13 26.35 0% 0 0% 0 0% 0 0% 0%
20221229 26.01 26.29 26 26.09 -0.31% -0.11% 0% 712 0.0186 2.29 26.12 0% 0 0% 0 0% 0 0% 0%
20221228 26.55 26.62 26.15 26.17 -2.17% -0.61% 0% 1132 0.0298 3.76 26.33 0% 0 0% 0 0% 0 0% 0%
20221227 27.09 27.09 26.43 26.75 -0.15% 0.45% 0% 1521 0.0405 5.11 26.63 0% 0 0% 0 0% 0 0% 0%
20221226 26.36 26.93 26.36 26.79 1.67% 0.41% 0% 1057 0.0282 3.87 26.68 0% 0 0% 0 0% 0 0% 0%
20221223 26.76 26.79 26.25 26.35 -0.57% -0.15% 0% 936 0.0247 3.4 26.39 0% 0 0% 0 0% 0 0% 0%
20221222 26.84 27.16 26.5 26.5 -1.27% -0.9% 0% 1032 0.0276 3.78 26.74 0% 0 0% 0 0% 0 0% 0%
20221221 26.84 27.2 26.66 26.84 -0.26% -0.56% 0% 982 0.0265 3.94 26.99 0% 0 0% 0 0% 0 0% 0%
20221220 27.86 27.86 26.69 26.91 -0.3% -0.33% 0% 1437 0.0388 5.47 27 0% 0 0% 0 0% 0 0% 0%
20221219 27.76 27.98 26.9 26.99 -2.74% -0.74% 0% 1659 0.0451 5.69 27.19 0% 0 0% 0 0% 0 0% 0%
20221216 28.05 28.26 27.75 27.75 -1.94% -0.54% 0% 1645 0.0459 5.33 27.9 0% 0 0% 0 0% 0 0% 0%
20221215 27.97 28.38 27.95 28.3 0.96% 0.14% 0% 1419 0.0401 4.61 28.26 0% 0 0% 0 0% 0 0% 0%
20221214 27.98 28.44 27.9 28.03 0.29% -0.53% 0% 1203 0.0339 45.87 28.18 0% 0 0% 0 0% 0 0% 0%
20221213 28.4 28.4 27.95 27.95 -0.68% -0.57% 0% 1092 0.0307 3.16 28.11 0% 0 0% 0 0% 0 0% 0%
20221212 28.6 28.6 28.13 28.14 -1.61% -0.46% 0% 1638 0.0463 4.55 28.27 0% 0 0% 0 0% 0 0% 0%
20221209 28.52 28.67 28.25 28.6 0% 0.6% 0% 1347 0.0383 3.77 28.43 0% 0 0% 0 0% 0 0% 0%
20221208 28.51 28.73 28.21 28.6 0.28% 0.18% 0% 1422 0.0406 4.17 28.55 0% 0 0% 0 0% 0 0% 0%
20221207 28.51 28.7 28.32 28.52 -0.66% -0.14% 0% 1488 0.0425 4.61 28.56 0% 0 0% 0 0% 0 0% 0%
20221206 28.86 28.96 28.53 28.71 -0.66% -0.14% 0% 1972 0.0567 6.41 28.75 0% 0 0% 0 0% 0 0% 0%
20221205 28.67 29.07 28.67 28.9 0.87% 0% 0% 1955 0.0565 6.91 28.9 0% 0 0% 0 0% 0 0% 0%
20221202 28.5 28.76 28.25 28.65 0.53% 0.07% 0% 1572 0.045 5.47 28.63 0% 0 0% 0 0% 0 0% 0%
20221201 28.75 28.9 28.32 28.5 0.42% -0.56% 0% 2373 0.068 7.93 28.66 0% 0 0% 0 0% 0 0% 0%
20221130 28.35 28.54 27.94 28.38 0.25% 0.04% 0% 1452 0.0412 5.43 28.37 0% 0 0% 0 0% 0 0% 0%
20221129 28.15 28.38 27.75 28.31 2.39% 0.57% 0% 1883 0.053 7.15 28.15 0% 0 0% 0 0% 0 0% 0%
20221128 27.99 28.26 27.54 27.65 -1.32% -0.14% 0% 1795 0.0497 6.95 27.69 0% 0 0% 0 0% 0 0% 0%
20221125 28.36 28.65 28.02 28.02 -1.2% -0.71% 0% 1435 0.0405 5.51 28.22 0% 0 0% 0 0% 0 0% 0%
20221124 28.28 28.83 28.14 28.36 0.89% -0.77% 0% 1858 0.0531 6.84 28.58 0% 0 0% 0 0% 0 0% 0%
20221123 28.56 28.7 27.72 28.11 -1.64% 0.04% 0% 2762 0.0776 9.88 28.1 0% 0 0% 0 0% 0 0% 0%
20221122 29.1 29.18 28.5 28.58 -1.79% -0.83% 0% 2148 0.0619 7.97 28.82 0% 0 0% 0 0% 0 0% 0%
20221121 28.9 29.16 28.72 29.1 0.83% 0.48% 0% 1982 0.0574 7.32 28.96 0% 0 0% 0 0% 0 0% 0%
20221118 28.8 29.18 28.68 28.86 0.28% -0.45% 0% 2956 0.0857 11.61 28.99 0% 0 0% 0 0% 0 0% 0%
20221117 28.8 28.8 28.51 28.78 -0.07% 0.42% 0% 2345 0.0672 8.54 28.66 0% 0 0% 0 0% 0 0% 0%
20221116 28.77 29.23 28.71 28.8 0.1% -0.1% 0% 2102 0.0606 7.57 28.83 0% 0 0% 0 0% 0 0% 0%
20221115 28.7 28.88 28.4 28.77 0.35% 0.17% 0% 2928 0.0841 9.57 28.72 0% 0 0% 0 0% 0 0% 0%
20221114 28.46 28.73 28.45 28.67 0.74% 0.1% 0% 2046 0.0586 6.41 28.64 0% 0 0% 0 0% 0 0% 0%
20221111 28.71 28.85 28.42 28.46 0.49% -0.39% 0% 2377 0.0679 7.48 28.57 0% 0 0% 0 0% 0 0% 0%
20221110 28.38 28.66 28.31 28.32 -0.67% -0.42% 0% 1881 0.0535 5.99 28.44 0% 0 0% 0 0% 0 0% 0%
20221109 28.67 28.8 28.46 28.51 -0.42% -0.31% 0% 2136 0.0611 6.37 28.6 0% 0 0% 0 0% 0 0% 0%
20221108 29.16 29.16 28.42 28.63 -2.15% 0.21% 0% 5099 0.1457 13.75 28.57 0% 0 0% 0 0% 0 0% 0%
20221107 28.5 29.27 28.23 29.26 2.63% 1.56% 0% 4940 0.1423 13.29 28.81 0% 0 0% 0 0% 0 0% 0%
20221104 28.12 28.52 28 28.51 1.31% 0.35% 0% 2288 0.065 5.73 28.41 0% 0 0% 0 0% 0 0% 0%
20221103 28.09 28.39 27.92 28.14 -0.14% -0.18% 0% 2614 0.0737 6.82 28.19 0% 0 0% 0 0% 0 0% 0%
20221102 28.17 28.58 27.99 28.18 0.04% -0.11% 0% 3166 0.0893 8.08 28.21 0% 0 0% 0 0% 0 0% 0%
20221101 27.93 28.17 27.65 28.17 1.92% 0.79% 0% 2497 0.0698 6.69 27.95 0% 0 0% 0 0% 0 0% 0%
20221031 27.36 27.95 27.36 27.64 1.8% -0.07% 0% 1793 0.0496 5 27.66 0% 0 0% 0 0% 0 0% 0%
20221028 28.3 28.3 27.02 27.15 -3% -1.88% 0% 2096 0.058 5.73 27.67 0% 0 0% 0 0% 0 0% 0%
20221027 28.3 28.85 27.91 27.99 -1.1% -1.62% 0% 2039 0.058 5.47 28.45 0% 0 0% 0 0% 0 0% 0%
20221026 27.55 28.47 27.18 28.3 3.02% 0.6% 0% 3850 0.1083 10.81 28.13 0% 0 0% 0 0% 0 0% 0%
20221025 27.25 27.84 27.11 27.47 0.44% 0.07% 0% 2350 0.0645 7.11 27.45 0% 0 0% 0 0% 0 0% 0%
20221024 27.85 28.26 27.26 27.35 -1.8% -1.37% 0% 2629 0.0729 8.36 27.73 0% 0 0% 0 0% 0 0% 0%
20221021 27.46 27.98 27.38 27.85 1.42% 0.4% 0% 2242 0.0622 7.92 27.74 0% 0 0% 0 0% 0 0% 0%
20221020 27.49 27.7 27.18 27.46 -0.11% -0.07% 0% 2442 0.0671 8.8 27.48 0% 0 0% 0 0% 0 0% 0%
20221019 27.6 27.8 27.39 27.49 -0.54% -0.61% 0% 1739 0.0481 6.55 27.66 0% 0 0% 0 0% 0 0% 0%
20221018 27.71 28 27.5 27.64 0.04% -0.4% 0% 2544 0.0706 9.89 27.75 0% 0 0% 0 0% 0 0% 0%
20221017 26.92 27.8 26.51 27.63 2.64% 0.44% 0% 3301 0.0908 12.55 27.51 0% 0 0% 0 0% 0 0% 0%
20220720 29.38 29.68 29.21 29.53 0.48% 0.24% 0% 2763 0.0814 8.44 29.46 0% 0 0% 0 0% 0 0% 0%
20220719 28.99 29.55 28.8 29.39 1.45% 0.17% 0% 4087 0.1199 12.68 29.34 0% 0 0% 0 0% 0 0% 0%
20220718 28.25 29.09 28.22 28.97 2.44% 0.31% 0% 3227 0.0932 9.62 28.88 0% 0 0% 0 0% 0 0% 0%
20220715 28.4 28.72 28.04 28.28 -0.39% -0.32% 0% 2749 0.078 7.75 28.37 0% 0 0% 0 0% 0 0% 0%
20220714 28.31 28.89 28.3 28.39 0.28% -0.6% 0% 3169 0.0905 8.98 28.56 0% 0 0% 0 0% 0 0% 0%
20220713 27.8 28.45 27.8 28.31 1.83% 0.07% 0% 2174 0.0615 5.69 28.29 0% 0 0% 0 0% 0 0% 0%
20220712 28.5 28.59 27.8 27.8 -2.46% -1.31% 0% 2485 0.07 6.23 28.17 0% 0 0% 0 0% 0 0% 0%
20220711 29.07 29.25 28.38 28.5 -1.96% -0.45% 0% 2882 0.0825 7.15 28.63 0% 0 0% 0 0% 0 0% 0%
20220708 28.65 29.26 28.65 29.07 1.25% 0.07% 0% 3384 0.0983 8.78 29.05 0% 0 0% 0 0% 0 0% 0%
20220707 28.77 29.26 28.64 28.71 -0.1% -0.52% 0% 2055 0.0593 5.37 28.86 0% 0 0% 0 0% 0 0% 0%
20220706 28.55 29.12 28.35 28.74 -0.1% 0% 0% 3100 0.0891 8.38 28.74 0% 0 0% 0 0% 0 0% 0%
20220705 29 29.17 28.41 28.77 -0.79% 0.17% 0% 3113 0.0894 8.59 28.72 0% 0 0% 0 0% 0 0% 0%
20220704 29.74 29.74 28.65 29 -0.28% 0.17% 0% 3361 0.0973 9.28 28.95 0% 0 0% 0 0% 0 0% 0%
20220701 29.14 29.75 28.93 29.08 -0.24% -0.24% 0% 2768 0.0807 7.61 29.15 0% 0 0% 0 0% 0 0% 0%
20220630 29.2 29.73 29.08 29.15 0.87% -0.58% 0% 3799 0.1114 9.9 29.32 0% 0 0% 0 0% 0 0% 0%
20220629 29.58 29.67 28.9 28.9 -1.26% -0.96% 0% 3711 0.1083 10.12 29.18 0% 0 0% 0 0% 0 0% 0%
20220628 29.04 29.69 28.95 29.27 1.11% -0.48% 0% 5226 0.1537 14.41 29.41 0% 0 0% 0 0% 0 0% 0%
20220627 29.18 29.18 28.8 28.95 0.35% 0% 0% 3357 0.0972 9.24 28.95 0% 0 0% 0 0% 0 0% 0%
20220624 28.42 28.9 28.33 28.85 1.91% 0.59% 0% 4230 0.1213 11.78 28.68 0% 0 0% 0 0% 0 0% 0%
20220623 27.76 28.35 27.76 28.31 1.87% 0.46% 0% 2594 0.0731 6.96 28.18 0% 0 0% 0 0% 0 0% 0%
20220622 28.56 28.56 27.79 27.79 -2.08% -0.96% 0% 2103 0.059 5.5 28.06 0% 0 0% 0 0% 0 0% 0%
20220621 28.48 28.48 27.83 28.38 0.57% 0.35% 0% 3098 0.0876 7.92 28.28 0% 0 0% 0 0% 0 0% 0%
20220620 27.7 28.4 27.7 28.22 0.93% 0.11% 0% 3143 0.0886 8.09 28.19 0% 0 0% 0 0% 0 0% 0%
20220617 27.98 28.14 27.42 27.96 0.18% 0.5% 0% 2031 0.0565 5.2 27.82 0% 0 0% 0 0% 0 0% 0%
20220616 27.72 28.18 27.56 27.91 0.69% -0.25% 0% 2366 0.0662 6.39 27.98 0% 0 0% 0 0% 0 0% 0%
20220615 27.95 28.35 27.71 27.72 -0.82% -1.11% 0% 3161 0.0886 8.3 28.03 0% 0 0% 0 0% 0 0% 0%
20220614 28.5 28.5 27.42 27.95 -1.52% 0.47% 0% 3796 0.1056 9.28 27.82 0% 0 0% 0 0% 0 0% 0%
20220613 27.84 28.74 27.84 28.38 1% 0.04% 0% 4445 0.1261 10.88 28.37 0% 0 0% 0 0% 0 0% 0%
20220610 27.33 28.16 27.3 28.1 2.82% 0.57% 0% 4717 0.1318 11.42 27.94 0% 0 0% 0 0% 0 0% 0%
20220609 28.01 28.05 27.32 27.33 -2.74% -1.12% 0% 2381 0.0658 5.88 27.64 0% 0 0% 0 0% 0 0% 0%
20220608 29 29.09 27.75 28.1 -2.63% -0.71% 0% 4294 0.1215 11.18 28.3 0% 0 0% 0 0% 0 0% 0%
20220607 29.8 29.8 28.63 28.86 -2.17% -0.55% 0% 3312 0.0961 9.28 29.02 0% 0 0% 0 0% 0 0% 0%
20220606 28.79 29.9 28.79 29.5 2.04% 0.14% 0% 7400 0.218 21.49 29.46 0% 0 0% 0 0% 0 0% 0%
20220602 28.3 29.05 28.3 28.91 1.55% 0.42% 0% 3293 0.0948 9.28 28.79 0% 0 0% 0 0% 0 0% 0%
20220601 28.74 29.36 28.45 28.47 -0.97% -1.35% 0% 3787 0.1093 10.92 28.86 0% 0 0% 0 0% 0 0% 0%
20220531 29.07 29.47 28.71 29.45 1.62% 0.99% 0% 2912 0.0849 8.79 29.16 0% 0 0% 0 0% 0 0% 0%
20220530 29.01 29.25 28.77 28.98 0.07% 0% 0% 1905 0.0552 6.46 28.98 0% 0 0% 0 0% 0 0% 0%
20220527 29.22 29.29 28.73 28.96 0.1% 0.03% 0% 1827 0.0529 6.38 28.95 0% 0 0% 0 0% 0 0% 0%
20220526 29.27 29.63 28.63 28.93 -1.23% -0.17% 0% 2743 0.0795 9.8 28.98 0% 0 0% 0 0% 0 0% 0%
20220525 29.46 29.57 28.88 29.29 1% 0.03% 0% 2654 0.0777 9.51 29.28 0% 0 0% 0 0% 0 0% 0%
20220524 29.51 29.86 28.92 29 -1.66% -1.73% 0% 4825 0.1424 16.53 29.51 0% 0 0% 0 0% 0 0% 0%
20220523 28.6 29.65 28.39 29.49 3.51% 1.1% 0% 4920 0.1435 16.42 29.17 0% 0 0% 0 0% 0 0% 0%
20220520 28.31 28.79 28.31 28.49 0.6% -0.21% 0% 1650 0.0471 5.23 28.55 0% 0 0% 0 0% 0 0% 0%
20220519 27.89 28.55 27.89 28.32 0.11% -0.07% 0% 2050 0.0581 6.67 28.34 0% 0 0% 0 0% 0 0% 0%
20220518 28.14 29.09 28.14 28.29 0.04% -1.01% 0% 2705 0.0773 8.32 28.58 0% 0 0% 0 0% 0 0% 0%
20220517 28.23 28.36 27.91 28.28 0.18% 0.43% 0% 1722 0.0485 5.03 28.16 0% 0 0% 0 0% 0 0% 0%
20220516 28.65 28.75 28.21 28.23 -0.98% -0.56% 0% 1557 0.0442 4.45 28.39 0% 0 0% 0 0% 0 0% 0%
20220513 28.48 28.6 28.1 28.51 0.39% 0.35% 0% 2221 0.0631 6.04 28.41 0% 0 0% 0 0% 0 0% 0%
20220512 28.21 28.6 28.09 28.4 -0.11% 0.07% 0% 2562 0.0727 6.52 28.38 0% 0 0% 0 0% 0 0% 0%
20220511 27.91 28.67 27.91 28.43 1.68% 0.32% 0% 4005 0.1135 10.08 28.34 0% 0 0% 0 0% 0 0% 0%
20220510 27.5 28.1 26.92 27.96 1.67% 0.47% 0% 2609 0.0726 6.61 27.83 0% 0 0% 0 0% 0 0% 0%
20220509 27.14 28.11 26.75 27.5 0.51% -0.79% 0% 2237 0.062 5.52 27.72 0% 0 0% 0 0% 0 0% 0%
20220506 26.65 27.6 26.56 27.36 0.4% 0.44% 0% 2768 0.0754 6.78 27.24 0% 0 0% 0 0% 0 0% 0%
20220505 27 27.69 26.78 27.25 0.7% -0.18% 0% 2842 0.0776 7.13 27.3 0% 0 0% 0 0% 0 0% 0%
20220429 26 27.28 26 27.06 4.2% 1.01% 0% 3882 0.104 10.16 26.79 0% 0 0% 0 0% 0 0% 0%
20220428 26.88 26.88 25.61 25.97 -2.48% -1.25% 0% 3901 0.1026 10.41 26.3 0% 0 0% 0 0% 0 0% 0%
20220427 25.43 26.75 25.37 26.63 1.45% 1.6% 0% 3777 0.099 9.92 26.21 0% 0 0% 0 0% 0 0% 0%
20220426 27.94 27.99 25.92 26.25 -5.71% -2.74% 0% 4464 0.1205 12.63 26.99 0% 0 0% 0 0% 0 0% 0%
20220425 29.51 29.82 27.71 27.84 -7.48% -3.73% 0% 4392 0.127 13.67 28.92 0% 0 0% 0 0% 0 0% 0%
20220422 30.13 30.48 29.59 30.09 -0.13% 0.07% 0% 3622 0.1089 12.03 30.07 0% 0 0% 0 0% 0 0% 0%
20220421 31.11 31.63 30.13 30.13 -3.12% -2.24% 0% 4516 0.1392 15.57 30.82 0% 0 0% 0 0% 0 0% 0%
20220420 31.04 31.56 30.1 31.1 -2.81% -0.06% 0% 7562 0.2353 28.58 31.12 0% 0 0% 0 0% 0 0% 0%
20220419 31.63 32.15 31.49 32 1.17% 0.41% 0% 5360 0.1708 20.27 31.87 0% 0 0% 0 0% 0 0% 0%
20220418 30.54 31.63 30.37 31.63 2.03% 1.7% 0% 3919 0.1219 14.33 31.1 0% 0 0% 0 0% 0 0% 0%
20220415 30.6 31.18 29.7 31 2.65% 1.84% 0% 3719 0.1132 12.5 30.44 0% 0 0% 0 0% 0 0% 0%
20220414 30.4 30.66 30.06 30.2 0.1% -0.66% 0% 1605 0.0488 5.61 30.4 0% 0 0% 0 0% 0 0% 0%
20220413 30.56 30.68 29.98 30.17 -1.89% -0.59% 0% 1519 0.0461 5.69 30.35 0% 0 0% 0 0% 0 0% 0%
20220412 30.14 30.78 29.83 30.75 1.99% 1.52% 0% 2113 0.064 8.29 30.29 0% 0 0% 0 0% 0 0% 0%
20220411 31.05 31.14 30.08 30.15 -3.7% -1.18% 0% 3471 0.1059 13.95 30.51 0% 0 0% 0 0% 0 0% 0%
20220408 31.54 31.65 30.88 31.31 0.03% 0% 0% 2657 0.0832 10.52 31.31 0% 0 0% 0 0% 0 0% 0%
20220407 32.04 32.19 31.27 31.3 -2.61% -1.01% 0% 3008 0.0951 12.23 31.62 0% 0 0% 0 0% 0 0% 0%
20220401 31.5 32.33 31.19 32.05 0.82% 0.34% 0% 4311 0.1377 17.55 31.94 0% 0 0% 0 0% 0 0% 0%
20220331 30.83 32.3 30.83 31.79 3.11% 0.22% 0% 5712 0.1812 24.74 31.72 0% 0 0% 0 0% 0 0% 0%
20220330 30.36 30.99 30.36 30.83 0.52% 0.13% 0% 1819 0.056 7.3 30.79 0% 0 0% 0 0% 0 0% 0%
20220329 30.99 30.99 30.4 30.67 -1.1% 0.2% 0% 2228 0.0682 8.86 30.61 0% 0 0% 0 0% 0 0% 0%
20220328 31 31.1 30.16 31.01 0.71% 1.08% 0% 2764 0.0848 10.06 30.68 0% 0 0% 0 0% 0 0% 0%
20220325 30.55 30.95 30.55 30.79 0.79% 0.06% 0% 1843 0.0567 6.15 30.77 0% 0 0% 0 0% 0 0% 0%
20220324 30.94 31.02 30.39 30.55 -2.08% -0.29% 0% 2882 0.0883 8.88 30.64 0% 0 0% 0 0% 0 0% 0%
20220323 31.44 31.6 31.16 31.2 -0.76% -0.51% 0% 2057 0.0645 6.25 31.36 0% 0 0% 0 0% 0 0% 0%
20220322 30.95 31.6 30.69 31.44 1.42% 0.45% 0% 3466 0.1085 10.24 31.3 0% 0 0% 0 0% 0 0% 0%
20220321 30.62 31.16 30.62 31 1.24% 0.16% 0% 2184 0.0676 6.28 30.95 0% 0 0% 0 0% 0 0% 0%
20220318 30.13 30.72 30.12 30.62 0.89% 0.43% 0% 2243 0.0684 6.22 30.49 0% 0 0% 0 0% 0 0% 0%
20220317 30.3 30.79 30.3 30.35 0.66% -0.78% 0% 3070 0.0939 8.31 30.59 0% 0 0% 0 0% 0 0% 0%
20220316 30 30.25 29.1 30.15 1.86% 1.48% 0% 3924 0.1166 10.78 29.71 0% 0 0% 0 0% 0 0% 0%
20220315 30.62 31.04 29.6 29.6 -3.36% -2.66% 0% 4219 0.1283 12.29 30.41 0% 0 0% 0 0% 0 0% 0%
20220311 31.18 31.77 30.38 31.58 0.64% 2.07% 0% 3342 0.1034 10.05 30.94 0% 0 0% 0 0% 0 0% 0%
20220310 31.46 31.95 31.38 31.38 0.67% -1.01% 0% 3129 0.0992 9.5 31.7 0% 0 0% 0 0% 0 0% 0%
20220309 31.7 32.18 30.31 31.17 -1.7% -0.42% 0% 4416 0.1382 13.43 31.3 0% 0 0% 0 0% 0 0% 0%
20220308 32.91 33.05 31.62 31.71 -3.82% -1.58% 0% 4441 0.1431 14.28 32.22 0% 0 0% 0 0% 0 0% 0%
20220307 33.25 33.58 32.93 32.97 -1.82% -0.69% 0% 4127 0.137 13.94 33.2 0% 0 0% 0 0% 0 0% 0%
20220304 33.92 34.01 33.16 33.58 -1.15% -0.12% 0% 5035 0.1693 16.64 33.62 0% 0 0% 0 0% 0 0% 0%
20220303 33.61 34.11 33.41 33.97 1.62% 0.27% 0% 6930 0.2348 23.57 33.88 0% 0 0% 0 0% 0 0% 0%
20220302 33.36 33.5 33.1 33.43 0.66% 0.36% 0% 3179 0.1059 10.79 33.31 0% 0 0% 0 0% 0 0% 0%
20220301 33.18 33.4 33.02 33.21 0.51% 0% 0% 2120 0.0704 7 33.21 0% 0 0% 0 0% 0 0% 0%
20220228 33.45 33.48 32.68 33.04 -1.23% 0.03% 0% 3385 0.1118 10.34 33.03 0% 0 0% 0 0% 0 0% 0%
20220225 33.4 33.8 33.1 33.45 1.3% -0.21% 0% 3813 0.1278 12.02 33.52 0% 0 0% 0 0% 0 0% 0%
20220224 34.28 34.28 32.54 33.02 -2.88% -0.81% 0% 7717 0.2569 25.18 33.29 0% 0 0% 0 0% 0 0% 0%
20220223 33.97 34.14 33.7 34 0% 0.12% 0% 5336 0.1812 18.71 33.96 0% 0 0% 0 0% 0 0% 0%
20220222 34.51 35.63 33.62 34 0.24% -1.02% 0% 10307 0.354 38.12 34.35 0% 0 0% 0 0% 0 0% 0%
20220221 33.06 34.08 32.83 33.92 2.6% 0.56% 0% 5449 0.1838 19.25 33.73 0% 0 0% 0 0% 0 0% 0%
20220218 32.41 33.15 32.41 33.06 0.36% 0.43% 0% 2570 0.0846 9.1 32.92 0% 0 0% 0 0% 0 0% 0%
20220217 33.1 33.52 32.81 32.94 -0.15% -0.75% 0% 4179 0.1387 13.57 33.19 0% 0 0% 0 0% 0 0% 0%
20220216 32.88 33.14 32.75 32.99 1.1% 0.12% 0% 2868 0.0945 8.97 32.95 0% 0 0% 0 0% 0 0% 0%
20220215 32.59 32.63 32.22 32.63 0.59% 0.59% 0% 2164 0.0702 6.69 32.44 0% 0 0% 0 0% 0 0% 0%
20220214 32.32 32.63 32 32.44 0.37% 0.06% 0% 1598 0.0518 5.18 32.42 0% 0 0% 0 0% 0 0% 0%
20220211 32.9 32.9 32.12 32.32 -2.15% -0.22% 0% 3693 0.1196 11.81 32.39 0% 0 0% 0 0% 0 0% 0%
20220210 32.87 33.54 32.77 33.03 0.27% 0.27% 0% 2720 0.0896 8.8 32.94 0% 0 0% 0 0% 0 0% 0%
20220209 32.86 33.06 32.71 32.94 0.27% 0.03% 0% 3006 0.099 9.56 32.93 0% 0 0% 0 0% 0 0% 0%
20211203 34.22 34.42 33.83 33.96 -0.85% -0.47% 0% 3385 0.1155 10.71 34.12 0% 0 0% 0 0% 0 0% 0%
20211202 34.73 34.83 34.15 34.25 -1.69% -0.64% 0% 4027 0.1388 13.51 34.47 0% 0 0% 0 0% 0 0% 0%
20211201 34 34.94 33.96 34.84 1.75% 0.29% 0% 5058 0.1757 16.64 34.74 0% 0 0% 0 0% 0 0% 0%
20211130 33.99 34.59 33.73 34.24 1.54% -0.26% 0% 5211 0.1789 17.04 34.33 0% 0 0% 0 0% 0 0% 0%
20211129 33.9 34.16 33.51 33.72 -1.63% -0.35% 0% 4468 0.1512 13.46 33.84 0% 0 0% 0 0% 0 0% 0%
20211126 34.57 34.65 34.04 34.28 -1.01% 0.12% 0% 4784 0.1638 14.23 34.24 0% 0 0% 0 0% 0 0% 0%
20211125 34.23 34.69 33.96 34.63 1.23% 0.52% 0% 6769 0.2332 20.94 34.45 0% 0 0% 0 0% 0 0% 0%
20211124 34.04 34.5 33.8 34.21 0.5% 0.21% 0% 5460 0.1864 17 34.14 0% 0 0% 0 0% 0 0% 0%
20211123 33.87 34.26 33.72 34.04 0.32% 0.18% 0% 4153 0.1411 13.53 33.98 0% 0 0% 0 0% 0 0% 0%
20211122 33.98 34.12 33.68 33.93 0.03% 0% 0% 5674 0.1925 18.4 33.93 0% 0 0% 0 0% 0 0% 0%
20211119 33.73 34.02 33.34 33.92 1.74% 0.36% 0% 5615 0.1898 18.41 33.8 0% 0 0% 0 0% 0 0% 0%
20211118 33.75 34.18 33.29 33.34 -1.3% -0.98% 0% 4182 0.1408 13.22 33.67 0% 0 0% 0 0% 0 0% 0%
20211117 33.21 33.92 33.02 33.78 1.69% 0.39% 0% 4544 0.1529 14.52 33.65 0% 0 0% 0 0% 0 0% 0%
20211116 33.58 34.34 33.21 33.22 -1.66% -1.51% 0% 6597 0.2225 22.12 33.73 0% 0 0% 0 0% 0 0% 0%
20211115 33.21 33.91 33.12 33.78 1.84% 0.57% 0% 6193 0.208 21.59 33.59 0% 0 0% 0 0% 0 0% 0%
20211112 32.96 33.29 32.46 33.17 0.91% 0.73% 0% 4224 0.1391 13.04 32.93 0% 0 0% 0 0% 0 0% 0%
20211111 32.35 33.09 32.35 32.87 0.58% -0.09% 0% 5937 0.1953 16.95 32.9 0% 0 0% 0 0% 0 0% 0%
20211110 32.54 32.75 32.3 32.68 0.4% 0.4% 0% 2461 0.0801 6.59 32.55 0% 0 0% 0 0% 0 0% 0%
20211109 32.27 32.58 32.14 32.55 1.28% 0.43% 0% 3085 0.1 7.97 32.41 0% 0 0% 0 0% 0 0% 0%
20211108 32.15 32.58 31.8 32.14 0.16% 0.28% 0% 2867 0.0919 7.29 32.05 0% 0 0% 0 0% 0 0% 0%
20211105 32.05 32.27 31.96 32.09 0.28% 0.03% 0% 2453 0.0787 6.2 32.08 0% 0 0% 0 0% 0 0% 0%
20211104 31.94 32.26 31.7 32 0.28% 0.03% 0% 2054 0.0657 5.17 31.99 0% 0 0% 0 0% 0 0% 0%
20211103 31.39 32.3 31.31 31.91 2.6% 0.09% 0% 3485 0.1111 8.67 31.88 0% 0 0% 0 0% 0 0% 0%
20211102 31.43 31.8 30.99 31.1 -1.08% -1.08% 0% 2847 0.0895 6.73 31.44 0% 0 0% 0 0% 0 0% 0%
20211101 30.91 31.58 30.66 31.44 0.67% 0.77% 0% 2628 0.082 6.17 31.2 0% 0 0% 0 0% 0 0% 0%
20211029 31.03 31.52 30.89 31.23 0.71% 0.1% 0% 3170 0.0989 7.46 31.2 0% 0 0% 0 0% 0 0% 0%
20211028 31.15 32.34 30.83 31.01 -1.12% -0.23% 0% 2693 0.0837 5.79 31.08 0% 0 0% 0 0% 0 0% 0%
20211027 32.3 32.56 31.13 31.36 -2.27% -1.1% 0% 3898 0.1236 8.43 31.71 0% 0 0% 0 0% 0 0% 0%
20211026 32 32.25 31.88 32.09 0.28% 0.16% 0% 1723 0.0552 3.41 32.04 0% 0 0% 0 0% 0 0% 0%
20211025 32.18 32.24 31.9 32 -0.5% -0.03% 0% 1937 0.062 3.47 32.01 0% 0 0% 0 0% 0 0% 0%
20211022 32.33 32.55 32.15 32.16 -0.5% -0.31% 0% 1773 0.0572 3.12 32.26 0% 0 0% 0 0% 0 0% 0%
20211021 32.9 32.9 32.3 32.32 -1.16% -0.49% 0% 2029 0.0659 3.55 32.48 0% 0 0% 0 0% 0 0% 0%
20211020 32.94 33.15 32.7 32.7 -0.7% -0.3% 0% 1701 0.0558 2.96 32.8 0% 0 0% 0 0% 0 0% 0%
20211019 32.91 33.23 32.81 32.93 0.09% -0.27% 0% 2026 0.0669 3.44 33.02 0% 0 0% 0 0% 0 0% 0%
20211018 32.81 32.99 32.69 32.9 0% 0.24% 0% 1673 0.0549 2.78 32.82 0% 0 0% 0 0% 0 0% 0%
20211015 33.5 33.5 32.9 32.9 -0.9% -0.45% 0% 2221 0.0734 3.67 33.05 0% 0 0% 0 0% 0 0% 0%
20211014 33.19 33.38 32.84 33.2 0.03% 0.03% 0% 2151 0.0714 3.61 33.19 0% 0 0% 0 0% 0 0% 0%
20211013 32.85 33.3 32.85 33.19 1.16% 0.18% 0% 1929 0.0639 3.24 33.13 0% 0 0% 0 0% 0 0% 0%
20211012 33.24 33.26 32.7 32.81 -1.35% -0.39% 0% 1964 0.0647 3.44 32.94 0% 0 0% 0 0% 0 0% 0%
20211011 33.57 33.74 32.93 33.26 -0.48% 0.48% 0% 2900 0.096 5.23 33.1 0% 0 0% 0 0% 0 0% 0%
20211008 33.59 34.03 33.17 33.42 0.78% -0.3% 0% 3884 0.1302 7.07 33.52 0% 0 0% 0 0% 0 0% 0%
20210930 32.5 33.6 32.01 33.16 3.21% 0.67% 0% 4915 0.1619 8.98 32.94 0% 0 0% 0 0% 0 0% 0%
20210929 32.45 32.8 32.11 32.13 -0.99% -0.89% 0% 2912 0.0944 5.33 32.42 0% 0 0% 0 0% 0 0% 0%
20210928 32.11 32.56 32.1 32.45 1.41% 0.37% 0% 2190 0.0708 4.17 32.33 0% 0 0% 0 0% 0 0% 0%
20210927 33.03 33.3 32 32 -3.12% -1.45% 0% 3804 0.1235 7.4 32.47 0% 0 0% 0 0% 0 0% 0%
20210924 33.9 33.91 32.95 33.03 -2.82% -0.42% 0% 5171 0.1715 11.16 33.17 0% 0 0% 0 0% 0 0% 0%
20210923 33.7 34.68 33.3 33.99 1.31% -0.21% 0% 6688 0.2278 15.87 34.06 0% 0 0% 0 0% 0 0% 0%
20210922 32.76 34.3 32.26 33.55 2.32% 0.51% 0% 5958 0.1989 13.92 33.38 0% 0 0% 0 0% 0 0% 0%
20210917 33.24 33.74 32.65 32.79 -2.12% -0.55% 0% 4962 0.1636 10.84 32.97 0% 0 0% 0 0% 0 0% 0%
20210916 33.58 33.77 33.36 33.5 -0.21% -0.12% 0% 3497 0.1173 7.83 33.54 0% 0 0% 0 0% 0 0% 0%
20210915 33.2 33.81 33.2 33.57 0.99% 0% 0% 3265 0.1096 6.68 33.57 0% 0 0% 0 0% 0 0% 0%
20210914 34.01 34.22 33.2 33.24 -2.66% -1.39% 0% 8512 0.2869 15.66 33.71 0% 0 0% 0 0% 0 0% 0%
20210913 35.5 35.52 34.06 34.15 -4.37% -0.58% 0% 12572 0.4319 19.75 34.35 0% 0 0% 0 0% 0 0% 0%
20210910 35.6 36.4 35.51 35.71 1.39% -0.89% 0% 13543 0.488 20.91 36.03 0% 0 0% 0 0% 0 0% 0%
20210909 35.51 35.69 34.92 35.22 -0.79% 0% 0% 7751 0.273 11.15 35.22 0% 0 0% 0 0% 0 0% 0%
20210908 35.7 35.99 35.18 35.5 -0.56% 0.06% 0% 8672 0.3077 12.18 35.48 0% 0 0% 0 0% 0 0% 0%
20210907 36.02 36.42 35.66 35.7 -0.92% -0.36% 0% 8568 0.307 12.38 35.83 0% 0 0% 0 0% 0 0% 0%
20210906 36.29 36.5 35.6 36.03 -0.93% 0.08% 0% 10218 0.3678 14.88 36 0% 0 0% 0 0% 0 0% 0%
20210729 31.95 32.28 31.93 32.14 1.45% 0.09% 0% 3407 0.1094 4.54 32.11 0% 0 0% 0 0% 0 0% 0%
20210728 32.7 33.13 31.6 31.68 -3.56% -0.97% 0% 5314 0.17 7.04 31.99 0% 0 0% 0 0% 0 0% 0%
20210727 32.92 33.5 32.8 32.85 0.09% -0.73% 0% 3853 0.1275 5.25 33.09 0% 0 0% 0 0% 0 0% 0%
20210726 33.58 33.58 32.64 32.82 -1.68% -0.61% 0% 4076 0.1346 5.83 33.02 0% 0 0% 0 0% 0 0% 0%
20210723 33.91 34.19 33.25 33.38 -2.34% -0.57% 0% 4495 0.1509 7.27 33.57 0% 0 0% 0 0% 0 0% 0%
20210722 34.01 34.29 33.71 34.18 0.5% 0.5% 0% 3817 0.1298 6.24 34.01 0% 0 0% 0 0% 0 0% 0%
20210721 33.55 34.08 33.54 34.01 1.34% 0.18% 0% 3638 0.1235 6.01 33.95 0% 0 0% 0 0% 0 0% 0%
20210720 33.46 33.72 33.26 33.56 0.03% 0.36% 0% 2578 0.0862 4.05 33.44 0% 0 0% 0 0% 0 0% 0%
20210719 33.45 33.69 33.01 33.55 0.15% 0.72% 0% 3455 0.1151 4.7 33.31 0% 0 0% 0 0% 0 0% 0%
20210716 33.7 33.98 33.5 33.5 -0.59% -0.56% 0% 3022 0.1018 3.98 33.69 0% 0 0% 0 0% 0 0% 0%
20210715 34.85 34.85 33.37 33.7 -3.36% -0.59% 0% 8912 0.3021 11.46 33.9 0% 0 0% 0 0% 0 0% 0%
20210714 35.06 35.25 34.52 34.87 -0.46% 0.2% 0% 7343 0.2555 9.37 34.8 0% 0 0% 0 0% 0 0% 0%
20210713 35.16 35.37 34.84 35.03 -0.28% 0.09% 0% 3869 0.1354 5.15 35 0% 0 0% 0 0% 0 0% 0%
20210712 35.31 35.31 34.95 35.13 0.49% -0.03% 0% 4943 0.1737 6.39 35.14 0% 0 0% 0 0% 0 0% 0%
20210709 34.68 35.2 34.53 34.96 0.87% 0.32% 0% 4663 0.1625 5.88 34.85 0% 0 0% 0 0% 0 0% 0%
20210708 35 35.19 34.61 34.66 -1.03% -0.55% 0% 5128 0.1787 6.32 34.85 0% 0 0% 0 0% 0 0% 0%
20210707 34.7 35.28 34.68 35.02 0.09% -0.14% 0% 4183 0.1467 5.22 35.07 0% 0 0% 0 0% 0 0% 0%
20210706 35.18 35.5 34.6 34.99 -0.48% -0.03% 0% 5729 0.2005 7.25 35 0% 0 0% 0 0% 0 0% 0%
20210705 34.68 35.2 34.57 35.16 1.62% 0.63% 0% 4259 0.1488 5.82 34.94 0% 0 0% 0 0% 0 0% 0%
20210702 34.6 34.75 34.22 34.6 0.26% 0.46% 0% 5262 0.1812 6.97 34.44 0% 0 0% 0 0% 0 0% 0%
20210701 35.28 35.45 34.51 34.51 -1.76% -1.34% 0% 6736 0.2356 9.11 34.98 0% 0 0% 0 0% 0 0% 0%
20210630 35.78 36.05 34.86 35.13 -1.82% -0.31% 0% 10381 0.3658 14.7 35.24 0% 0 0% 0 0% 0 0% 0%
20210629 36.41 37 35.78 35.78 -1.73% -1.51% 0% 6414 0.233 9.15 36.33 0% 0 0% 0 0% 0 0% 0%
20210628 36.45 36.77 36.41 36.41 -0.16% -0.25% 0% 4972 0.1815 7.1 36.5 0% 0 0% 0 0% 0 0% 0%
20210625 36.4 36.49 35.9 36.47 0.58% 0.5% 0% 5941 0.2156 7.71 36.29 0% 0 0% 0 0% 0 0% 0%
20210624 37.02 37.02 36.21 36.26 -2.11% -0.47% 0% 7724 0.2814 10.58 36.43 0% 0 0% 0 0% 0 0% 0%
20210623 36.98 37.39 36.71 37.04 -0.78% 0.16% 0% 10188 0.3768 14.3 36.98 0% 0 0% 0 0% 0 0% 0%
20210622 36.5 37.58 36.17 37.33 2.19% 0.86% 0% 15122 0.5597 21.03 37.01 0% 0 0% 0 0% 0 0% 0%
20210621 35.81 36.78 35.51 36.53 1.42% 0.44% 0% 12180 0.443 16.74 36.37 0% 0 0% 0 0% 0 0% 0%
20210618 36.03 36.47 35.5 36.02 -0.33% 0.28% 0% 13393 0.4811 18.97 35.92 0% 0 0% 0 0% 0 0% 0%
20210617 37.33 37.34 35.63 36.14 -3.21% -0.11% 0% 17010 0.6154 24.25 36.18 0% 0 0% 0 0% 0 0% 0%
20210616 36.8 37.8 36.33 37.34 1.38% 0.67% 0% 23257 0.8625 31.69 37.09 0% 0 0% 0 0% 0 0% 0%
20210615 37.83 38.18 36.56 36.83 -5.44% -1.02% 0% 30588 1.1383 42.67 37.21 0% 0 0% 0 0% 0 0% 0%
20210611 34.7 40.94 34.7 38.95 13.06% 2.8% 0% 48666 1.8441 70.7 37.89 0% 0 0% 0 0% 0 0% 0%
20210610 34.22 34.46 34.13 34.45 0.67% 0.35% 0% 5438 0.1867 8 34.33 0% 0 0% 0 0% 0 0% 0%
20210609 34.36 34.54 34.12 34.22 -0.41% -0.23% 0% 3735 0.1281 5.5 34.3 0% 0 0% 0 0% 0 0% 0%
20210608 34.25 34.88 34.1 34.36 0.35% -0.06% 0% 4253 0.1462 6.22 34.38 0% 0 0% 0 0% 0 0% 0%
20210607 34.1 34.29 34.05 34.24 0.44% 0.18% 0% 3479 0.1189 4.87 34.18 0% 0 0% 0 0% 0 0% 0%
20210604 34.66 34.87 34.03 34.09 -1.64% -0.58% 0% 5558 0.1906 7.99 34.29 0% 0 0% 0 0% 0 0% 0%
20210603 35.08 35.08 34.62 34.66 -0.94% -0.46% 0% 6668 0.2322 9.52 34.82 0% 0 0% 0 0% 0 0% 0%
20210602 34.42 35.06 34.42 34.99 1.33% 0.66% 0% 8982 0.3122 13.18 34.76 0% 0 0% 0 0% 0 0% 0%
20210601 34.6 34.6 34.28 34.53 0.26% 0.23% 0% 4941 0.1702 7.76 34.45 0% 0 0% 0 0% 0 0% 0%
20210531 34.62 35.16 34.62 35.04 1.21% 0.26% 0% 5517 0.1928 8.74 34.95 0% 0 0% 0 0% 0 0% 0%
20210528 34.88 35.08 34.51 34.62 -0.83% -0.43% 0% 4818 0.1675 7.06 34.77 0% 0 0% 0 0% 0 0% 0%
20210527 35.12 35.12 34.74 34.91 0.32% 0.06% 0% 4188 0.1461 6.29 34.89 0% 0 0% 0 0% 0 0% 0%
20210526 34.4 34.94 34.32 34.8 1.16% 0.32% 0% 4702 0.1631 6.88 34.69 0% 0 0% 0 0% 0 0% 0%
20210525 34.1 34.45 34.1 34.4 1% 0.38% 0% 3747 0.1284 5.28 34.27 0% 0 0% 0 0% 0 0% 0%
20210524 34.07 34.27 33.87 34.06 0.03% 0.15% 0% 3220 0.1095 4.62 34.01 0% 0 0% 0 0% 0 0% 0%
20210521 34.15 34.31 34.03 34.05 -0.29% -0.41% 0% 2866 0.098 3.88 34.19 0% 0 0% 0 0% 0 0% 0%
20210520 34.22 34.44 34.02 34.15 -0.09% -0.15% 0% 2927 0.1001 3.86 34.2 0% 0 0% 0 0% 0 0% 0%
20210519 34.56 34.67 34.05 34.18 -1.3% -0.47% 0% 3998 0.1373 4.91 34.34 0% 0 0% 0 0% 0 0% 0%
20210518 34.49 34.77 34.14 34.63 0.12% 0.26% 0% 4890 0.1689 5.77 34.54 0% 0 0% 0 0% 0 0% 0%
20210517 34.2 35.2 33.8 34.59 0.93% 0.85% 0% 6793 0.233 7.81 34.3 0% 0 0% 0 0% 0 0% 0%
20210514 34.2 34.37 34.03 34.27 0.91% 0.06% 0% 4449 0.1524 5.36 34.25 0% 0 0% 0 0% 0 0% 0%
20210513 34.1 34.4 33.94 33.96 -1.22% -0.59% 0% 3709 0.1267 4.25 34.16 0% 0 0% 0 0% 0 0% 0%
20210512 34.33 34.48 34.01 34.38 0.38% 0.56% 0% 3650 0.1248 4.09 34.19 0% 0 0% 0 0% 0 0% 0%
20210511 33.72 34.49 33.68 34.25 0.91% 0.2% 0% 3710 0.1268 3.93 34.18 0% 0 0% 0 0% 0 0% 0%
20210510 33.95 34.04 33.6 33.94 0.77% 0.3% 0% 3100 0.1049 3.24 33.84 0% 0 0% 0 0% 0 0% 0%
20210507 34.08 34.3 33.6 33.68 -0.62% -0.8% 0% 4233 0.1437 4.27 33.95 0% 0 0% 0 0% 0 0% 0%
20210506 33.67 34.35 33.67 33.89 0.44% -0.41% 0% 3356 0.1142 3.47 34.03 0% 0 0% 0 0% 0 0% 0%
20210430 34.5 34.78 33.51 33.74 -2.2% -0.44% 0% 6793 0.2302 7.44 33.89 0% 0 0% 0 0% 0 0% 0%
20210429 35.59 35.65 34.48 34.5 -3.09% -1.51% 0% 9433 0.3304 10.87 35.03 0% 0 0% 0 0% 0 0% 0%
20210428 35.46 35.73 35.22 35.6 0.48% 0.25% 0% 4348 0.1544 5.13 35.51 0% 0 0% 0 0% 0 0% 0%
20210427 36.1 36.12 35.3 35.43 -1.94% -0.28% 0% 8230 0.2924 9.42 35.53 0% 0 0% 0 0% 0 0% 0%
20210426 36.35 36.4 35.88 36.13 -0.14% 0.03% 0% 9613 0.3472 11.28 36.12 0% 0 0% 0 0% 0 0% 0%
20210423 38.07 38.08 36 36.18 -7.42% -0.71% 0% 21357 0.7783 24.62 36.44 0% 0 0% 0 0% 0 0% 0%
20210422 39.8 39.96 39.06 39.08 -1.81% -0.74% 0% 8573 0.3375 11.4 39.37 0% 0 0% 0 0% 0 0% 0%
20210421 39.3 39.95 39.02 39.8 0.96% 0.73% 0% 8779 0.3469 11.57 39.51 0% 0 0% 0 0% 0 0% 0%
20210416 39.31 39.98 38.92 39.69 2.21% 0.3% 0% 12520 0.4954 17.49 39.57 0% 0 0% 0 0% 0 0% 0%
20210415 39.29 39.3 38.11 38.83 -1.22% 0.6% 0% 7520 0.2903 10.34 38.6 0% 0 0% 0 0% 0 0% 0%
20210414 38.13 39.42 37.56 39.31 3.15% 1.21% 0% 11106 0.4314 14.88 38.84 0% 0 0% 0 0% 0 0% 0%
20210413 37.77 39.17 37.77 38.11 0.03% -0.99% 0% 7331 0.2822 9.93 38.49 0% 0 0% 0 0% 0 0% 0%
20210412 39.92 40.58 38.02 38.1 -2.61% -2.91% 0% 11648 0.4571 16.41 39.24 0% 0 0% 0 0% 0 0% 0%
20210409 38.75 39.28 38.15 39.12 0.93% 0.67% 0% 11020 0.4282 16.55 38.86 0% 0 0% 0 0% 0 0% 0%
20210408 38.52 39.56 38.48 38.76 -0.13% -0.89% 0% 15016 0.5873 24.36 39.11 0% 0 0% 0 0% 0 0% 0%
20210407 37.99 38.96 37.68 38.81 2.16% 0.88% 0% 11280 0.4339 20.16 38.47 0% 0 0% 0 0% 0 0% 0%
20210406 37.59 38.29 37.41 37.99 1.58% 0.11% 0% 6048 0.2295 11.17 37.95 0% 0 0% 0 0% 0 0% 0%
20210402 36.62 37.54 36.62 37.4 1.49% 0.43% 0% 5311 0.1978 10.54 37.24 0% 0 0% 0 0% 0 0% 0%
20210401 37.01 37.05 36.33 36.85 -0.54% 0.52% 0% 3792 0.139 8.06 36.66 0% 0 0% 0 0% 0 0% 0%
20210330 37.66 37.66 36.63 36.81 -2.31% -0.41% 0% 7519 0.2779 16.77 36.96 0% 0 0% 0 0% 0 0% 0%
20210329 38.32 38.56 37.55 37.68 -1.26% -0.79% 0% 6461 0.2454 16.41 37.98 0% 0 0% 0 0% 0 0% 0%
20210326 37.88 38.27 37.69 38.16 0.71% 0.39% 0% 4462 0.1696 11.66 38.01 0% 0 0% 0 0% 0 0% 0%
20201215 48.55 48.83 47.64 47.91 -1.72% -0.81% 0% 8819 0.426 30.1 48.3 0% 0 0% 0 0% 0 0% 0%
20201214 48.08 48.9 48.08 48.75 0.27% 0.52% 0% 8311 0.4031 26.68 48.5 0% 0 0% 0 0% 0 0% 0%
20201211 49.57 50.1 48.05 48.62 -2.09% -0.47% 0% 12991 0.6346 41.83 48.85 0% 0 0% 0 0% 0 0% 0%
20201210 49.32 51 49.2 49.66 -0.68% -1.06% 0% 13368 0.671 44.77 50.19 0% 0 0% 0 0% 0 0% 0%
20201209 49.82 50.77 48.79 50 0.2% 0.52% 0% 16127 0.8021 54.92 49.74 0% 0 0% 0 0% 0 0% 0%
20201208 50.82 50.82 49.71 49.9 -1.42% -0.44% 0% 10510 0.5268 36.22 50.12 0% 0 0% 0 0% 0 0% 0%
20201207 51.6 51.62 50.48 50.62 -2.07% -0.53% 0% 11517 0.5861 39 50.89 0% 0 0% 0 0% 0 0% 0%
20201204 51.5 52.4 51.27 51.69 0.02% -0.39% 0% 11951 0.6201 40.16 51.89 0% 0 0% 0 0% 0 0% 0%
20201203 52.01 52.4 50.8 51.68 -1.34% 0.1% 0% 17059 0.8807 55.02 51.63 0% 0 0% 0 0% 0 0% 0%
20201202 52.06 53.36 51.52 52.38 0.06% -0.23% 0% 22270 1.1692 73.68 52.5 0% 0 0% 0 0% 0 0% 0%
20201201 49.9 52.98 49.82 52.35 5.04% 0.54% 0% 29104 1.5155 89.79 52.07 0% 0 0% 0 0% 0 0% 0%
20201130 49.79 50.49 49.32 49.84 0.06% -0.3% 0% 8888 0.4443 26.46 49.99 0% 0 0% 0 0% 0 0% 0%
20201127 50.69 50.74 49.4 49.81 -1.79% -0.44% 0% 11750 0.5878 32.32 50.03 0% 0 0% 0 0% 0 0% 0%
20201126 50.42 50.98 50.19 50.72 0.6% 0.32% 0% 9547 0.4827 26.41 50.56 0% 0 0% 0 0% 0 0% 0%
20201125 51.64 51.79 50.1 50.42 -1.98% -0.32% 0% 15333 0.7756 39.75 50.58 0% 0 0% 0 0% 0 0% 0%
20201124 52.09 52.55 51.28 51.44 -1.72% -0.68% 0% 12943 0.6703 32.54 51.79 0% 0 0% 0 0% 0 0% 0%
20201123 51.6 52.44 50.7 52.34 1.41% 1.59% 0% 17660 0.9098 43.38 51.52 0% 0 0% 0 0% 0 0% 0%
20201120 52.9 53 51.52 51.61 -2.79% -0.85% 0% 20621 1.0733 49.4 52.05 0% 0 0% 0 0% 0 0% 0%
20201119 53.5 53.5 52.52 53.09 -0.38% 0.32% 0% 13165 0.6967 29.86 52.92 0% 0 0% 0 0% 0 0% 0%
20201118 53.01 54.07 52.94 53.29 -1.21% -0.3% 0% 16400 0.8766 35.12 53.45 0% 0 0% 0 0% 0 0% 0%
20201117 53.25 54.86 52.53 53.94 1.31% 0.35% 0% 22987 1.2355 49.12 53.75 0% 0 0% 0 0% 0 0% 0%
20201116 52.88 53.53 52.28 53.24 0.74% 0.4% 0% 16131 0.8555 32.47 53.03 0% 0 0% 0 0% 0 0% 0%
20201113 52.04 53.15 51.88 52.85 0.02% 0.74% 0% 15451 0.8106 29.75 52.46 0% 0 0% 0 0% 0 0% 0%
20201112 55.14 55.14 52.1 52.84 -4.17% -0.45% 0% 26630 1.4136 46.65 53.08 0% 0 0% 0 0% 0 0% 0%
20201111 55.11 56.77 54.85 55.14 0.11% -0.81% 0% 27755 1.543 44.33 55.59 0% 0 0% 0 0% 0 0% 0%
20201110 56.27 56.28 54.8 55.08 -2.11% -0.45% 0% 24547 1.3581 33.41 55.33 0% 0 0% 0 0% 0 0% 0%
20201109 54.83 56.58 54.82 56.27 2.48% 0.64% 0% 30441 1.702 39.93 55.91 0% 0 0% 0 0% 0 0% 0%
20201106 57.8 57.95 54.22 54.91 -6.14% -2.05% 0% 44079 2.4711 55.4 56.06 0% 0 0% 0 0% 0 0% 0%
20201105 57.05 59.2 56.52 58.5 3.21% 0.76% 0% 44524 2.585 57.19 58.06 0% 0 0% 0 0% 0 0% 0%
20201104 58.26 58.8 56 56.68 -0.87% -0.94% 0% 33518 1.9178 40.31 57.22 0% 0 0% 0 0% 0 0% 0%
20201103 57.05 58.28 56 57.18 -0.75% 0.14% 0% 43125 2.4624 48.15 57.1 0% 0 0% 0 0% 0 0% 0%
20201102 56.5 58.7 55.07 57.61 2.88% 0.7% 0% 51455 2.9435 53.66 57.21 0% 0 0% 0 0% 0 0% 0%
20201030 60.12 61.58 55.1 56 -9.68% -4.18% 0% 66094 3.8627 64.69 58.44 0% 0 0% 0 0% 0 0% 0%
20201029 65.5 66 61.84 62 -12.48% -2.59% 0% 92646 5.8972 90.13 63.65 0% 0 0% 0 0% 0 0% 0%
20201028 58.5 70.84 58.3 70.84 20.01% 3.55% 0% 109441 7.4864 109.08 68.41 0% 0 0% 0 0% 0 0% 0%
20201027 58.95 60.29 55.8 59.03 -1.76% 1.39% 0% 55297 3.2194 45.88 58.22 0% 0 0% 0 0% 0 0% 0%
20201026 56.45 60.88 54.68 60.09 5.18% 3.12% 0% 61878 3.6056 33.52 58.27 0% 0 0% 0 0% 0 0% 0%
20201023 55.4 59.8 55.08 57.13 4.1% -0.63% 0% 56533 3.25 7.52 57.49 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