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. 汇创达300909
    4. 返回上一页 刷新
股票代码（例：sz300909）       503条   (进入汇创达股票专站) 汇创达股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 25.27 26.46 25.14 26.05 2.96% 0.54% 0% 51000 1.3216 42.88 25.91 0% 0 0% 0 0% 0 0% 0%
20230927 26.16 26.16 25.21 25.3 -3.95% -0.63% 0% 53500 1.3619 44.35 25.46 0% 0 0% 0 0% 0 0% 0%
20230926 27.2 27.2 26.12 26.34 -4.46% -0.27% 0% 67966 1.7947 59.08 26.41 0% 0 0% 0 0% 0 0% 0%
20230925 26.93 27.88 26.56 27.57 2.53% 0.62% 0% 99064 2.7145 91.63 27.4 0% 0 0% 0 0% 0 0% 0%
20230922 26.7 27.05 26.06 26.89 -0.96% 1.17% 0% 82184 2.1846 75.35 26.58 0% 0 0% 0 0% 0 0% 0%
20230921 25.9 27.5 25.28 27.15 3.98% 1.34% 0% 116734 3.1271 107.19 26.79 0% 0 0% 0 0% 0 0% 0%
20230920 25.57 27.63 25.21 26.11 1.79% -0.95% 0% 106046 2.7957 99.44 26.36 0% 0 0% 0 0% 0 0% 0%
20230919 26.41 26.75 24.96 25.65 -4.65% -0.27% 0% 125248 3.2216 113.56 25.72 0% 0 0% 0 0% 0 0% 0%
20230918 28.5 29 26.87 26.9 -10.48% -3.62% 0% 193360 5.3966 197.68 27.91 0% 0 0% 0 0% 0 0% 0%
20230915 26.78 30.05 26.7 30.05 20.01% 2.14% 0% 221093 6.5037 292.93 29.42 0% 0 0% 0 0% 0 0% 0%
20230914 24.08 25.49 24 25.04 3.77% 1.62% 0% 49106 1.2099 75.96 24.64 0% 0 0% 0 0% 0 0% 0%
20230913 24.39 24.83 23.89 24.13 -2.07% -0.62% 0% 42443 1.0306 68.48 24.28 0% 0 0% 0 0% 0 0% 0%
20230912 25.28 25.32 24.46 24.64 -1.56% -0.08% 0% 42042 1.0368 71.22 24.66 0% 0 0% 0 0% 0 0% 0%
20230911 26.95 27.17 24.91 25.03 -6.95% -1.53% 0% 81454 2.0706 147.33 25.42 0% 0 0% 0 0% 0 0% 0%
20230908 25.99 27.45 25.2 26.9 4.26% 1.39% 0% 89707 2.3797 193.27 26.53 0% 0 0% 0 0% 0 0% 0%
20230907 27.38 27.38 25.69 25.8 -8.38% -2.82% 0% 77726 2.0639 201.25 26.55 0% 0 0% 0 0% 0 0% 0%
20230906 25.87 28.58 25.25 28.16 7.69% 4.14% 0% 113728 3.0749 365.41 27.04 0% 0 0% 0 0% 0 0% 0%
20230905 24.5 26.36 24.5 26.15 9.09% 1.44% 0% 85253 2.1977 395.02 25.78 0% 0 0% 0 0% 0 0% 0%
20230904 23.86 24.04 23.4 23.97 0.21% 0.97% 0% 13709 0.3254 86.74 23.74 0% 0 0% 0 0% 0 0% 0%
20230901 24.04 24.26 23.8 23.92 -0.46% -0.29% 0% 8232 0.1975 54.33 23.99 0% 0 0% 0 0% 0 0% 0%
20230831 24.05 24.34 23.8 24.03 -0.08% 0% 0% 13186 0.3168 87.57 24.03 0% 0 0% 0 0% 0 0% 0%
20230830 23.59 24.22 23.56 24.05 2.73% 0.25% 0% 21782 0.5225 147.41 23.99 0% 0 0% 0 0% 0 0% 0%
20230829 22.36 23.5 22.2 23.41 6.26% 1.92% 0% 22002 0.5053 161.88 22.97 0% 0 0% 0 0% 0 0% 0%
20230828 23.32 23.32 21.92 22.03 1.1% -2.39% 0% 14714 0.3321 119.31 22.57 0% 0 0% 0 0% 0 0% 0%
20230825 22.53 22.68 21.66 21.79 -3.92% -1.04% 0% 14358 0.3161 112.03 22.02 0% 0 0% 0 0% 0 0% 0%
20230824 22.45 22.96 22.22 22.68 1.02% 0.22% 0% 10281 0.2327 82.95 22.63 0% 0 0% 0 0% 0 0% 0%
20230823 22.63 22.93 22.34 22.45 -1.01% -0.8% 0% 9797 0.2217 79.57 22.63 0% 0 0% 0 0% 0 0% 0%
20230822 22.78 23.07 22.04 22.68 0.13% 1.16% 0% 17064 0.3825 132.66 22.42 0% 0 0% 0 0% 0 0% 0%
20230821 23.02 23.25 22.65 22.65 -1.44% -1.09% 0% 9764 0.2236 79.95 22.9 0% 0 0% 0 0% 0 0% 0%
20230818 23.33 23.58 22.98 22.98 -1.79% -1.58% 0% 8185 0.1911 66.92 23.35 0% 0 0% 0 0% 0 0% 0%
20230817 22.85 23.45 22.6 23.4 2.36% 1.21% 0% 10719 0.2478 83.09 23.12 0% 0 0% 0 0% 0 0% 0%
20230816 23.24 23.36 22.86 22.86 -1.64% -0.78% 0% 7503 0.1729 55.95 23.04 0% 0 0% 0 0% 0 0% 0%
20230815 23.45 23.66 23.05 23.24 -0.85% -0.3% 0% 8637 0.2013 62.16 23.31 0% 0 0% 0 0% 0 0% 0%
20230814 23.03 23.46 22.94 23.44 0.69% 0.82% 0% 11966 0.2782 81.03 23.25 0% 0 0% 0 0% 0 0% 0%
20230811 23.94 23.94 23.28 23.28 -2.39% -1.19% 0% 12127 0.2857 76.77 23.56 0% 0 0% 0 0% 0 0% 0%
20230810 23.7 23.92 23.46 23.85 0.29% 0.29% 0% 8390 0.1995 56.38 23.78 0% 0 0% 0 0% 0 0% 0%
20230809 23.96 24.11 23.4 23.78 -1.57% 0.04% 0% 11735 0.2789 74.97 23.77 0% 0 0% 0 0% 0 0% 0%
20230808 24.12 24.24 23.88 24.16 0.58% 0.33% 0% 9605 0.2313 61.79 24.08 0% 0 0% 0 0% 0 0% 0%
20230807 24.14 24.22 23.95 24.02 -0.7% -0.17% 0% 10576 0.2545 67.3 24.06 0% 0 0% 0 0% 0 0% 0%
20230804 24.2 24.52 24.13 24.19 0.12% -0.33% 0% 11395 0.2766 72.87 24.27 0% 0 0% 0 0% 0 0% 0%
20230803 24.29 24.43 24 24.16 -1.31% -0.17% 0% 12368 0.2993 77.06 24.2 0% 0 0% 0 0% 0 0% 0%
20230802 24.28 24.53 24 24.48 1.03% 0.66% 0% 12084 0.2939 72.53 24.32 0% 0 0% 0 0% 0 0% 0%
20230801 24.3 24.46 23.88 24.23 -0.29% 0.17% 0% 15651 0.3786 87.97 24.19 0% 0 0% 0 0% 0 0% 0%
20230731 24.43 24.73 24.03 24.3 -0.53% 0.16% 0% 23808 0.5777 122.18 24.26 0% 0 0% 0 0% 0 0% 0%
20230728 24.45 24.76 24.24 24.43 -0.41% -0.12% 0% 10419 0.2548 46.71 24.46 0% 0 0% 0 0% 0 0% 0%
20230727 25.11 25.36 24.53 24.53 -2.58% -1.13% 0% 14809 0.3674 60.92 24.81 0% 0 0% 0 0% 0 0% 0%
20230726 25.47 25.48 25.12 25.18 -0.94% -0.59% 0% 8916 0.2258 37.77 25.33 0% 0 0% 0 0% 0 0% 0%
20230725 25.16 25.5 24.91 25.42 1.23% 0.75% 0% 13239 0.334 55.52 25.23 0% 0 0% 0 0% 0 0% 0%
20230724 25.29 25.55 24.95 25.11 -0.71% -0.28% 0% 12133 0.3055 51.99 25.18 0% 0 0% 0 0% 0 0% 0%
20230721 25.72 26.18 25.26 25.29 -1.67% -1.48% 0% 15545 0.3991 68.63 25.67 0% 0 0% 0 0% 0 0% 0%
20230720 26.51 26.66 25.68 25.72 -3.27% -1.38% 0% 20427 0.5327 94.93 26.08 0% 0 0% 0 0% 0 0% 0%
20230719 26.99 27.15 26.36 26.59 -2.17% -0.04% 0% 21448 0.5706 106.45 26.6 0% 0 0% 0 0% 0 0% 0%
20230718 26.51 27.25 26.23 27.18 0.04% 1% 0% 31087 0.8365 161.73 26.91 0% 0 0% 0 0% 0 0% 0%
20230717 27.03 27.9 26.57 27.17 -0.22% -0.77% 0% 47777 1.3079 271.87 27.38 0% 0 0% 0 0% 0 0% 0%
20230714 26.57 27.46 26.41 27.23 2.48% 0.63% 0% 30277 0.8193 200.3 27.06 0% 0 0% 0 0% 0 0% 0%
20230713 26.39 26.83 26.3 26.57 0.68% -0.15% 0% 11655 0.3101 86.27 26.61 0% 0 0% 0 0% 0 0% 0%
20230712 26.66 26.98 26.35 26.39 -1.53% -0.86% 0% 8237 0.2193 60.11 26.62 0% 0 0% 0 0% 0 0% 0%
20230711 26.27 26.82 26.08 26.8 2.06% 0.68% 0% 7993 0.2128 58.09 26.62 0% 0 0% 0 0% 0 0% 0%
20230710 26.47 26.71 26.16 26.26 -0.68% -0.53% 0% 9864 0.2604 67.12 26.4 0% 0 0% 0 0% 0 0% 0%
20230707 26.8 26.8 26.41 26.44 -1.34% -0.53% 0% 8716 0.2317 56.78 26.58 0% 0 0% 0 0% 0 0% 0%
20230706 26.8 27.13 26.71 26.8 -0.48% -0.48% 0% 10841 0.292 69.89 26.93 0% 0 0% 0 0% 0 0% 0%
20230705 27.17 27.26 26.73 26.93 -0.88% -0.37% 0% 14600 0.3946 89.61 27.03 0% 0 0% 0 0% 0 0% 0%
20230704 26.65 27.17 26.46 27.17 1.19% 1.04% 0% 17356 0.4667 101.54 26.89 0% 0 0% 0 0% 0 0% 0%
20230703 26.69 27.17 26.16 26.85 1.63% 0.45% 0% 21802 0.5828 131.52 26.73 0% 0 0% 0 0% 0 0% 0%
20230630 25.5 26.49 25.5 26.42 3.49% 1.38% 0% 13083 0.3409 84.17 26.06 0% 0 0% 0 0% 0 0% 0%
20230629 24.83 25.67 24.27 25.53 3.15% 0.67% 0% 12082 0.3064 77.68 25.36 0% 0 0% 0 0% 0 0% 0%
20230628 25.2 25.2 24.15 24.75 -1.47% 0.81% 0% 14214 0.349 88.31 24.55 0% 0 0% 0 0% 0 0% 0%
20230627 24.69 25.29 24.39 25.12 2.99% 0.76% 0% 13533 0.3374 83.74 24.93 0% 0 0% 0 0% 0 0% 0%
20230626 25.45 25.56 24.24 24.39 -4.65% -1.3% 0% 18826 0.4652 113.15 24.71 0% 0 0% 0 0% 0 0% 0%
20230621 26.4 26.5 25.44 25.58 -3.25% -0.93% 0% 14287 0.3689 81.89 25.82 0% 0 0% 0 0% 0 0% 0%
20230620 26.4 26.7 25.66 26.44 1.54% 0.95% 0% 19192 0.5027 115.17 26.19 0% 0 0% 0 0% 0 0% 0%
20230619 25.26 26.18 25.23 26.04 3.7% 0.93% 0% 22640 0.584 136.35 25.8 0% 0 0% 0 0% 0 0% 0%
20230616 24.75 25.16 24.45 25.11 1.09% 1.05% 0% 11570 0.2875 69.94 24.85 0% 0 0% 0 0% 0 0% 0%
20230615 24.85 25.17 24.55 24.84 0.32% 0.04% 0% 7573 0.188 45.16 24.83 0% 0 0% 0 0% 0 0% 0%
20230614 25.16 25.19 24.62 24.76 -1.75% -0.32% 0% 8113 0.2015 46.89 24.84 0% 0 0% 0 0% 0 0% 0%
20230613 25.25 25.45 25.01 25.2 -0.2% 0% 0% 12182 0.307 70.39 25.2 0% 0 0% 0 0% 0 0% 0%
20230612 24.4 25.41 24.4 25.25 3.19% 0.96% 0% 17125 0.4283 96.77 25.01 0% 0 0% 0 0% 0 0% 0%
20230609 24.09 24.54 23.8 24.47 1.58% 1.12% 0% 17466 0.4226 96.42 24.2 0% 0 0% 0 0% 0 0% 0%
20230608 25.53 25.7 24 24.09 -5.64% -1.51% 0% 34395 0.8413 199.91 24.46 0% 0 0% 0 0% 0 0% 0%
20230607 25.59 26.01 25.44 25.53 -0.23% -0.47% 0% 8729 0.2239 62.3 25.65 0% 0 0% 0 0% 0 0% 0%
20230606 27.1 27.1 25.48 25.59 -5.22% -1.43% 0% 16131 0.4187 113.37 25.96 0% 0 0% 0 0% 0 0% 0%
20230605 26.56 27.09 26.56 27 1.28% 0.26% 0% 15040 0.4051 113.88 26.93 0% 0 0% 0 0% 0 0% 0%
20230602 27.29 27.37 26.61 26.66 -1.04% -0.56% 0% 12908 0.346 95.92 26.81 0% 0 0% 0 0% 0 0% 0%
20230601 26.83 27.49 26.63 26.94 0.3% -0.41% 0% 11632 0.3147 92.28 27.05 0% 0 0% 0 0% 0 0% 0%
20230531 27.09 27.36 26.73 26.86 -1.07% -0.59% 0% 11044 0.2984 87.5 27.02 0% 0 0% 0 0% 0 0% 0%
20230530 27.13 27.61 26.83 27.15 -1.06% 0.33% 0% 13846 0.3747 101.85 27.06 0% 0 0% 0 0% 0 0% 0%
20230529 27.62 27.78 27.22 27.44 -0.07% -0.04% 0% 13449 0.3692 99.97 27.45 0% 0 0% 0 0% 0 0% 0%
20230526 27.63 27.88 27.29 27.46 -0.72% -0.54% 0% 8831 0.2438 59.86 27.61 0% 0 0% 0 0% 0 0% 0%
20230525 27.45 27.88 27.16 27.66 0.04% 0.47% 0% 9108 0.2507 58.98 27.53 0% 0 0% 0 0% 0 0% 0%
20230524 27.39 28 27.03 27.65 0.33% 0.4% 0% 11747 0.3235 75.51 27.54 0% 0 0% 0 0% 0 0% 0%
20230523 27.95 28.09 27.33 27.56 -0.9% -0.65% 0% 10122 0.2808 62.35 27.74 0% 0 0% 0 0% 0 0% 0%
20230522 27.28 28.3 27.28 27.81 1.5% -0.07% 0% 15015 0.4178 90.56 27.83 0% 0 0% 0 0% 0 0% 0%
20230519 26.84 27.58 26.6 27.4 2.09% 0.48% 0% 14593 0.398 87.74 27.27 0% 0 0% 0 0% 0 0% 0%
20230518 26.25 27.18 26.25 26.84 1.82% -0.11% 0% 12045 0.3237 71.91 26.87 0% 0 0% 0 0% 0 0% 0%
20230517 26.08 26.5 25.86 26.36 1.54% 0.23% 0% 11134 0.2928 64.36 26.3 0% 0 0% 0 0% 0 0% 0%
20230516 26.5 26.6 25.82 25.96 -1.41% -0.35% 0% 14176 0.3693 79.22 26.05 0% 0 0% 0 0% 0 0% 0%
20230515 26.17 26.55 25.33 26.33 0.77% 1.7% 0% 28121 0.728 150.36 25.89 0% 0 0% 0 0% 0 0% 0%
20230510 26.8 26.81 26 26.41 -1.49% 0.08% 0% 15751 0.4157 105.76 26.39 0% 0 0% 0 0% 0 0% 0%
20230509 27.31 27.31 26.72 26.81 -2.08% -0.52% 0% 9704 0.2615 51.56 26.95 0% 0 0% 0 0% 0 0% 0%
20230508 27.39 27.8 26.88 27.38 -0.26% 0.59% 0% 16890 0.4597 87.45 27.22 0% 0 0% 0 0% 0 0% 0%
20230505 27.5 28.4 27.18 27.45 -2.31% -0.29% 0% 12644 0.3481 62.84 27.53 0% 0 0% 0 0% 0 0% 0%
20230504 28.36 28.63 27.73 28.1 -0.04% -0.07% 0% 10865 0.3055 51.68 28.12 0% 0 0% 0 0% 0 0% 0%
20230428 27.61 28.36 27.61 28.11 1.81% 0.32% 0% 12138 0.3401 51.21 28.02 0% 0 0% 0 0% 0 0% 0%
20230427 27.88 28.18 27.2 27.61 -1.39% -0.04% 0% 12038 0.3325 45.38 27.62 0% 0 0% 0 0% 0 0% 0%
20230426 27.95 28.68 27.48 28 0.72% -0.53% 0% 12378 0.3484 43.6 28.15 0% 0 0% 0 0% 0 0% 0%
20230425 28.83 28.91 27.5 27.8 -4.07% -1.21% 0% 17119 0.4817 57.03 28.14 0% 0 0% 0 0% 0 0% 0%
20230424 28.78 29.34 28.18 28.98 0.69% 0.56% 0% 16419 0.4732 54.96 28.82 0% 0 0% 0 0% 0 0% 0%
20230421 30.61 30.61 28 28.78 -4.58% -1.03% 0% 23239 0.6759 76.29 29.08 0% 0 0% 0 0% 0 0% 0%
20230420 30.31 31.25 30.15 30.16 -2.33% -1.24% 0% 11893 0.3632 43.31 30.54 0% 0 0% 0 0% 0 0% 0%
20230419 30.61 32.23 30.12 30.88 0.55% -0.77% 0% 23172 0.7212 88.6 31.12 0% 0 0% 0 0% 0 0% 0%
20230418 31.99 32.07 30.28 30.71 -4.27% -0.61% 0% 22034 0.6809 89.35 30.9 0% 0 0% 0 0% 0 0% 0%
20230417 32.65 33.43 31.9 32.08 -2.34% -1.14% 0% 31747 1.0303 142.75 32.45 0% 0 0% 0 0% 0 0% 0%
20230414 32.82 33.65 31.89 32.85 0.12% 1.05% 0% 26386 0.8578 132.78 32.51 0% 0 0% 0 0% 0 0% 0%
20230413 35.14 35.27 32.67 32.81 -6.63% -2% 0% 27142 0.9087 161.84 33.48 0% 0 0% 0 0% 0 0% 0%
20230412 35.44 36 35.03 35.14 0.83% -0.71% 0% 22332 0.7904 161.35 35.39 0% 0 0% 0 0% 0 0% 0%
20230411 34.33 34.86 33.73 34.85 1.66% 1.1% 0% 19341 0.6666 154.35 34.47 0% 0 0% 0 0% 0 0% 0%
20230410 33.54 35.3 33.51 34.28 1.18% -0.72% 0% 22017 0.7603 189.44 34.53 0% 0 0% 0 0% 0 0% 0%
20230407 33.78 34.43 33.38 33.88 0.92% -0.29% 0% 9591 0.3259 94.66 33.98 0% 0 0% 0 0% 0 0% 0%
20230406 33.57 33.64 33.02 33.57 -0.21% 0.51% 0% 5685 0.1899 56.06 33.4 0% 0 0% 0 0% 0 0% 0%
20230404 34.15 34.38 33.2 33.64 -1.49% -0.06% 0% 8463 0.2849 82.81 33.66 0% 0 0% 0 0% 0 0% 0%
20230403 34.22 34.91 33.62 34.15 -0.2% 0.59% 0% 9946 0.3377 96.86 33.95 0% 0 0% 0 0% 0 0% 0%
20230331 33.67 34.56 33.52 34.22 1.69% 0.29% 0% 9366 0.3196 92 34.12 0% 0 0% 0 0% 0 0% 0%
20230330 33.79 34.22 33.4 33.65 -0.65% -0.18% 0% 5903 0.199 59.33 33.71 0% 0 0% 0 0% 0 0% 0%
20230329 33.3 34.4 33.2 33.87 0.65% -0.18% 0% 8814 0.2991 86.85 33.93 0% 0 0% 0 0% 0 0% 0%
20230328 33.55 34.07 33.33 33.65 0.06% -0.33% 0% 7331 0.2475 75.21 33.76 0% 0 0% 0 0% 0 0% 0%
20230327 34.01 34.75 33.4 33.63 -1.52% -1.03% 0% 12117 0.4117 122.49 33.98 0% 0 0% 0 0% 0 0% 0%
20230324 34.37 34.51 34.02 34.15 -0.26% -0.06% 0% 7377 0.2521 80.68 34.17 0% 0 0% 0 0% 0 0% 0%
20230323 34.6 35.3 34 34.24 -0.06% -0.7% 0% 7634 0.2632 86.35 34.48 0% 0 0% 0 0% 0 0% 0%
20230322 33.88 34.62 33.71 34.26 1.12% -0.06% 0% 7876 0.27 82.66 34.28 0% 0 0% 0 0% 0 0% 0%
20230321 32.94 34.07 32.88 33.88 2.85% 0.86% 0% 10474 0.3518 107.2 33.59 0% 0 0% 0 0% 0 0% 0%
20230320 33.9 34.02 32.76 32.94 -2.34% -0.9% 0% 9559 0.3177 84.24 33.24 0% 0 0% 0 0% 0 0% 0%
20230317 33.1 34.18 33.1 33.73 2.06% -0.12% 0% 6967 0.2353 60.02 33.77 0% 0 0% 0 0% 0 0% 0%
20230316 33.81 33.81 32.98 33.05 -2.28% -0.6% 0% 9330 0.3102 74.08 33.25 0% 0 0% 0 0% 0 0% 0%
20230315 34.29 34.31 33.55 33.82 -0.65% -0.09% 0% 5483 0.1856 41.8 33.85 0% 0 0% 0 0% 0 0% 0%
20230314 35 35.13 33.42 34.04 -2.74% 0.18% 0% 10852 0.3688 76.68 33.98 0% 0 0% 0 0% 0 0% 0%
20230313 34.99 35.18 34.53 35 0.37% 0.49% 0% 5532 0.1927 38.04 34.83 0% 0 0% 0 0% 0 0% 0%
20230310 35.63 35.92 34.77 34.87 -1.41% -0.82% 0% 9293 0.3267 58.92 35.16 0% 0 0% 0 0% 0 0% 0%
20230309 35.87 36.65 35.28 35.37 -0.7% -0.98% 0% 9765 0.3488 61.37 35.72 0% 0 0% 0 0% 0 0% 0%
20230308 35.98 35.98 35.2 35.62 -0.5% 0.42% 0% 8190 0.2905 48.92 35.47 0% 0 0% 0 0% 0 0% 0%
20230307 36.91 36.96 35.5 35.8 -3.16% -0.5% 0% 22359 0.8045 126.1 35.98 0% 0 0% 0 0% 0 0% 0%
20230306 37.7 37.7 36.76 36.97 -1.94% -0.24% 0% 12027 0.4457 69.58 37.06 0% 0 0% 0 0% 0 0% 0%
20230303 37.79 38 37.08 37.7 -0.24% 0.45% 0% 13225 0.4964 68.4 37.53 0% 0 0% 0 0% 0 0% 0%
20230302 37.8 38.36 37.33 37.79 0.8% -0.21% 0% 14102 0.534 69.16 37.87 0% 0 0% 0 0% 0 0% 0%
20230301 38.05 38.2 37.27 37.49 -0.37% 0.08% 0% 13980 0.5237 68.51 37.46 0% 0 0% 0 0% 0 0% 0%
20230228 37.6 39 37.1 37.63 1.57% -0.37% 0% 16472 0.6222 79.6 37.77 0% 0 0% 0 0% 0 0% 0%
20230227 37.29 37.45 36.3 37.05 0.73% -0.16% 0% 17081 0.6339 81.13 37.11 0% 0 0% 0 0% 0 0% 0%
20230224 37.01 37.49 36.62 36.78 0.16% -0.38% 0% 12359 0.4563 58.62 36.92 0% 0 0% 0 0% 0 0% 0%
20230223 36.2 37.6 35.98 36.72 1.44% 0% 0% 14738 0.5412 71.21 36.72 0% 0 0% 0 0% 0 0% 0%
20230222 37.18 37.38 35.93 36.2 -2.53% -0.33% 0% 19095 0.6935 94.02 36.32 0% 0 0% 0 0% 0 0% 0%
20230221 37.73 38.27 36.77 37.14 -1.59% -0.51% 0% 22939 0.8564 122.8 37.33 0% 0 0% 0 0% 0 0% 0%
20230220 35.52 38.29 35.52 37.74 6.25% 0.83% 0% 35099 1.3137 195 37.43 0% 0 0% 0 0% 0 0% 0%
20230217 34.4 36.39 34.4 35.52 2.72% -0.98% 0% 25055 0.8986 148.98 35.87 0% 0 0% 0 0% 0 0% 0%
20230216 35.14 35.61 34.28 34.58 -1.85% -1.2% 0% 11899 0.4165 69.85 35 0% 0 0% 0 0% 0 0% 0%
20230215 35.69 35.76 34.5 35.23 -1.04% 0.31% 0% 18383 0.6456 95.85 35.12 0% 0 0% 0 0% 0 0% 0%
20230214 36.67 36.67 35.53 35.6 -2.92% -0.7% 0% 13184 0.4726 57.92 35.85 0% 0 0% 0 0% 0 0% 0%
20230213 36.71 36.82 35.72 36.67 -0.08% 1.19% 0% 16324 0.5916 68.29 36.24 0% 0 0% 0 0% 0 0% 0%
20230210 36.47 36.83 36.25 36.7 0.63% 0.36% 0% 7481 0.2736 30.46 36.57 0% 0 0% 0 0% 0 0% 0%
20230209 36.85 36.85 36.11 36.47 0.11% 0.11% 0% 10750 0.3916 44.06 36.43 0% 0 0% 0 0% 0 0% 0%
20230208 37.15 37.2 36.21 36.43 -1.51% -0.44% 0% 9016 0.3299 37.96 36.59 0% 0 0% 0 0% 0 0% 0%
20230207 36.99 37.46 36.51 36.99 -0.3% 0.14% 0% 17465 0.6452 74.99 36.94 0% 0 0% 0 0% 0 0% 0%
20230206 36.07 37.32 36.07 37.1 1.31% 0.54% 0% 17713 0.6536 79.77 36.9 0% 0 0% 0 0% 0 0% 0%
20230203 37.27 37.8 36.16 36.62 -1.61% -0.16% 0% 24561 0.9009 115.28 36.68 0% 0 0% 0 0% 0 0% 0%
20230202 36.45 37.7 36.45 37.22 1.61% 0.22% 0% 33215 1.2336 171.53 37.14 0% 0 0% 0 0% 0 0% 0%
20230201 35.31 38.29 35.26 36.63 3.8% -0.79% 0% 58026 2.1423 336.38 36.92 0% 0 0% 0 0% 0 0% 0%
20230131 33.4 35.8 33.29 35.29 4.16% 0.94% 0% 32341 1.1305 249.34 34.96 0% 0 0% 0 0% 0 0% 0%
20230130 32.08 33.92 32.08 33.88 7.11% 1.13% 0% 28387 0.9509 257.08 33.5 0% 0 0% 0 0% 0 0% 0%
20230120 31.79 31.79 31.09 31.63 -0.09% 0.38% 0% 6557 0.2066 67.08 31.51 0% 0 0% 0 0% 0 0% 0%
20230119 31.6 31.97 31.42 31.66 0.38% -0.38% 0% 6485 0.2061 66.21 31.78 0% 0 0% 0 0% 0 0% 0%
20230118 31.08 31.8 31 31.54 1.15% 0.1% 0% 7953 0.2506 71.98 31.51 0% 0 0% 0 0% 0 0% 0%
20230117 31.25 31.7 31 31.18 0.16% -0.51% 0% 7320 0.2294 60.52 31.34 0% 0 0% 0 0% 0 0% 0%
20230116 31.21 31.38 30.79 31.13 -0.26% 0.16% 0% 7776 0.2417 62.72 31.08 0% 0 0% 0 0% 0 0% 0%
20230113 31.99 31.99 31.1 31.21 -1.73% -0.57% 0% 8856 0.278 73.1 31.39 0% 0 0% 0 0% 0 0% 0%
20230112 31.4 31.99 31.08 31.76 1.28% 0.79% 0% 13397 0.4222 113.82 31.51 0% 0 0% 0 0% 0 0% 0%
20230111 31.4 31.7 30.8 31.36 0.06% 0.22% 0% 9711 0.3039 87.28 31.29 0% 0 0% 0 0% 0 0% 0%
20230110 30.88 31.52 30.57 31.34 1.49% 0.58% 0% 9308 0.29 85.77 31.16 0% 0 0% 0 0% 0 0% 0%
20230109 30.53 31.3 30.37 30.88 1.15% -0.1% 0% 10106 0.3124 93.34 30.91 0% 0 0% 0 0% 0 0% 0%
20230106 29.33 30.66 29.33 30.53 3.56% 1.33% 0% 12589 0.3793 116.5 30.13 0% 0 0% 0 0% 0 0% 0%
20230105 29.08 29.78 28.88 29.48 1.52% -0.14% 0% 11122 0.3283 107.74 29.52 0% 0 0% 0 0% 0 0% 0%
20230104 29.8 30.33 28.68 29.04 -3.2% -1.36% 0% 17788 0.5237 184.73 29.44 0% 0 0% 0 0% 0 0% 0%
20230103 29.8 30.2 29.43 30 0.67% 0.13% 0% 7864 0.2356 94.61 29.96 0% 0 0% 0 0% 0 0% 0%
20221230 29.28 29.85 29.16 29.8 1.78% 1.05% 0% 6310 0.1861 84.12 29.49 0% 0 0% 0 0% 0 0% 0%
20221229 29.06 29.56 28.86 29.28 0.76% 0.17% 0% 6265 0.1831 63.17 29.23 0% 0 0% 0 0% 0 0% 0%
20221228 29.91 29.93 29.02 29.06 -2.65% -0.82% 0% 6717 0.1968 65.43 29.3 0% 0 0% 0 0% 0 0% 0%
20221227 30.3 30.3 29.08 29.85 0% 0.44% 0% 6214 0.1847 60.8 29.72 0% 0 0% 0 0% 0 0% 0%
20221226 29.18 30.24 29.18 29.85 1.57% 0.1% 0% 8259 0.2463 74.34 29.82 0% 0 0% 0 0% 0 0% 0%
20221223 29.21 29.86 28.9 29.39 -0.27% -0.03% 0% 8120 0.2387 68.69 29.4 0% 0 0% 0 0% 0 0% 0%
20221222 30.38 30.7 29.3 29.47 -2.68% -1.07% 0% 7214 0.2149 59.42 29.79 0% 0 0% 0 0% 0 0% 0%
20221221 30.52 30.92 30.2 30.28 -0.2% -0.66% 0% 4738 0.1444 38.58 30.48 0% 0 0% 0 0% 0 0% 0%
20221220 30.47 30.95 29.92 30.34 -0.2% -0.03% 0% 6637 0.2014 48.48 30.35 0% 0 0% 0 0% 0 0% 0%
20221219 31.26 31.74 30.29 30.4 -4.7% -1.39% 0% 10377 0.3199 68.71 30.83 0% 0 0% 0 0% 0 0% 0%
20221216 32.38 32.38 30.6 31.9 -0.5% 1.66% 0% 17961 0.5637 112.1 31.38 0% 0 0% 0 0% 0 0% 0%
20221215 32 32.5 31.55 32.06 0.19% 0.19% 0% 7537 0.2412 45.78 32 0% 0 0% 0 0% 0 0% 0%
20221214 31.82 32.27 31.79 32 0.95% 0% 0% 5303 0.1697 31.95 32 0% 0 0% 0 0% 0 0% 0%
20221213 32.66 33.2 31.7 31.7 -3.65% -2.28% 0% 13107 0.4252 71.54 32.44 0% 0 0% 0 0% 0 0% 0%
20221212 32.56 33.09 31.98 32.9 0.98% 1.14% 0% 12510 0.4069 66.39 32.53 0% 0 0% 0 0% 0 0% 0%
20221209 33.19 33.55 32.5 32.58 -1.9% -1.12% 0% 10746 0.3541 53.94 32.95 0% 0 0% 0 0% 0 0% 0%
20221208 33.97 34.1 33.2 33.21 -2.81% -1.04% 0% 9326 0.313 44.8 33.56 0% 0 0% 0 0% 0 0% 0%
20221207 34 34.4 33.18 34.17 0.18% 1.09% 0% 15854 0.5359 63.53 33.8 0% 0 0% 0 0% 0 0% 0%
20221206 34.32 35.2 33.98 34.11 -1.44% -1.13% 0% 19370 0.6683 76.01 34.5 0% 0 0% 0 0% 0 0% 0%
20221205 34.14 35.68 34.14 34.61 1.02% -0.49% 0% 18954 0.6593 76.22 34.78 0% 0 0% 0 0% 0 0% 0%
20221202 33.4 35.1 33.19 34.26 2.33% 0% 0% 22351 0.7657 88.76 34.26 0% 0 0% 0 0% 0 0% 0%
20221201 33.6 34.73 33.13 33.48 1.27% -1.5% 0% 20805 0.7072 81.87 33.99 0% 0 0% 0 0% 0 0% 0%
20221130 32.9 33.3 32.28 33.06 1.1% 0.58% 0% 13351 0.4388 46.44 32.87 0% 0 0% 0 0% 0 0% 0%
20221129 33.02 34.17 32.65 32.7 -1.8% -2.07% 0% 19439 0.649 67.91 33.39 0% 0 0% 0 0% 0 0% 0%
20221128 34.06 34.41 32.94 33.3 -1.68% -0.27% 0% 25709 0.8584 86.9 33.39 0% 0 0% 0 0% 0 0% 0%
20221125 36.03 36.04 33.87 33.87 -5.1% -2.56% 0% 23174 0.8056 74.9 34.76 0% 0 0% 0 0% 0 0% 0%
20221124 38 38 35.05 35.69 2.09% -1.25% 0% 49618 1.7931 154.38 36.14 0% 0 0% 0 0% 0 0% 0%
20221123 33.92 35.1 33.12 34.96 2.22% 2.16% 0% 26816 0.9176 88.07 34.22 0% 0 0% 0 0% 0 0% 0%
20221122 34.6 35.19 33.92 34.2 -0.84% -0.73% 0% 15881 0.5471 53.86 34.45 0% 0 0% 0 0% 0 0% 0%
20221121 34.2 35.03 33.89 34.49 -0.38% 0.03% 0% 18534 0.6391 63.96 34.48 0% 0 0% 0 0% 0 0% 0%
20221118 35 35.11 34.51 34.62 -1.34% -0.37% 0% 21657 0.7525 74.29 34.75 0% 0 0% 0 0% 0 0% 0%
20221117 33.4 35.49 32.56 35.09 5.44% 2.42% 0% 44340 1.5189 146.83 34.26 0% 0 0% 0 0% 0 0% 0%
20221116 33.55 33.85 33.12 33.28 -1.01% -0.33% 0% 16217 0.5415 59.04 33.39 0% 0 0% 0 0% 0 0% 0%
20221115 33.65 34 33 33.62 -0.83% 0.72% 0% 29688 0.9909 107.73 33.38 0% 0 0% 0 0% 0 0% 0%
20221114 33.86 34.53 32.81 33.9 2.14% 0.15% 0% 51351 1.7382 197.57 33.85 0% 0 0% 0 0% 0 0% 0%
20221111 31.7 33.8 31.35 33.19 7.38% 1.37% 0% 50660 1.6587 206.75 32.74 0% 0 0% 0 0% 0 0% 0%
20221110 31.5 31.7 30.85 30.91 -1.87% -0.64% 0% 19456 0.6052 86.07 31.11 0% 0 0% 0 0% 0 0% 0%
20221109 30.85 32.25 30.18 31.5 2.11% 0.03% 0% 21353 0.6723 94.98 31.49 0% 0 0% 0 0% 0 0% 0%
20221108 31.26 31.38 30.56 30.85 -1.69% -0.03% 0% 13206 0.4075 56.34 30.86 0% 0 0% 0 0% 0 0% 0%
20221107 32 32.28 31.05 31.38 -1.04% -0.22% 0% 25746 0.8096 111.86 31.45 0% 0 0% 0 0% 0 0% 0%
20221104 30.75 31.85 30.75 31.71 3.97% 0.83% 0% 33048 1.0394 145.5 31.45 0% 0 0% 0 0% 0 0% 0%
20221103 30.19 30.76 30 30.5 0.96% 0.07% 0% 13423 0.4092 62.63 30.48 0% 0 0% 0 0% 0 0% 0%
20221102 30 30.42 29.52 30.21 1.21% 0.77% 0% 18323 0.5493 80.98 29.98 0% 0 0% 0 0% 0 0% 0%
20221101 29.81 30.2 29.18 29.85 1.15% 0.47% 0% 19537 0.5804 84.38 29.71 0% 0 0% 0 0% 0 0% 0%
20221031 27.54 30.35 27.27 29.51 7.19% 0.68% 0% 32468 0.9515 139.39 29.31 0% 0 0% 0 0% 0 0% 0%
20221028 28.95 28.95 27.42 27.53 -4.38% -1.92% 0% 22522 0.6322 98.59 28.07 0% 0 0% 0 0% 0 0% 0%
20221027 29.79 30.33 28.71 28.79 -2.57% -1.51% 0% 22016 0.6436 100.53 29.23 0% 0 0% 0 0% 0 0% 0%
20221026 29.44 30.45 29.11 29.55 1.13% -1.2% 0% 26292 0.7865 127.12 29.91 0% 0 0% 0 0% 0 0% 0%
20221025 29.21 29.48 28.48 29.22 0.48% 1.04% 0% 14013 0.4053 65.96 28.92 0% 0 0% 0 0% 0 0% 0%
20221024 29.97 30.25 28.69 29.08 -2.71% -1.09% 0% 24397 0.7173 116.42 29.4 0% 0 0% 0 0% 0 0% 0%
20221021 30.1 30.4 29.52 29.89 -1.42% -0.1% 0% 14052 0.4204 71.38 29.92 0% 0 0% 0 0% 0 0% 0%
20221020 31.1 31.5 30.1 30.32 -3.35% -0.75% 0% 21190 0.6474 107.52 30.55 0% 0 0% 0 0% 0 0% 0%
20221019 31.38 31.99 31.06 31.37 0.22% -0.76% 0% 20810 0.6579 111.89 31.61 0% 0 0% 0 0% 0 0% 0%
20221018 31.15 31.67 30.6 31.3 0.77% 0.19% 0% 17204 0.5374 89 31.24 0% 0 0% 0 0% 0 0% 0%
20221017 31.2 31.29 30.38 31.06 -0.42% 0.81% 0% 17666 0.5443 87.3 30.81 0% 0 0% 0 0% 0 0% 0%
20220720 26.16 26.41 26.03 26.37 1.07% 0.57% 0% 7865 0.2062 76.81 26.22 0% 0 0% 0 0% 0 0% 0%
20220719 25.99 26.31 25.76 26.09 0.42% 0.15% 0% 9391 0.2446 88.98 26.05 0% 0 0% 0 0% 0 0% 0%
20220718 25.85 26.05 25.36 25.98 1.88% 0.39% 0% 6067 0.157 50.83 25.88 0% 0 0% 0 0% 0 0% 0%
20220715 25.74 25.95 25.35 25.5 -1.54% -0.78% 0% 5638 0.1449 41.47 25.7 0% 0 0% 0 0% 0 0% 0%
20220714 25.34 26.05 25.34 25.9 1.57% 0.66% 0% 8475 0.2181 61.75 25.73 0% 0 0% 0 0% 0 0% 0%
20220713 25.43 25.73 25.33 25.5 0.28% -0.12% 0% 5476 0.1398 39.51 25.53 0% 0 0% 0 0% 0 0% 0%
20220712 26.24 26.65 25.38 25.43 -3.67% -1.24% 0% 9067 0.2335 63.75 25.75 0% 0 0% 0 0% 0 0% 0%
20220711 27 27.03 26.27 26.4 -2.73% -0.53% 0% 10113 0.2684 72.63 26.54 0% 0 0% 0 0% 0 0% 0%
20220708 26.87 27.65 26.82 27.14 0% -0.59% 0% 12337 0.3368 86.74 27.3 0% 0 0% 0 0% 0 0% 0%
20220707 26.99 27.8 26.48 27.14 1.16% 0.15% 0% 18583 0.5036 132.51 27.1 0% 0 0% 0 0% 0 0% 0%
20220706 27.26 27.26 26.68 26.83 -0.63% -0.22% 0% 9876 0.2656 75.36 26.89 0% 0 0% 0 0% 0 0% 0%
20220705 27.5 27.68 26.66 27 -3.57% -0.33% 0% 20883 0.5657 155.86 27.09 0% 0 0% 0 0% 0 0% 0%
20220704 25.55 28 25.01 28 9.59% 6.83% 0% 20846 0.5463 158.65 26.21 0% 0 0% 0 0% 0 0% 0%
20220701 25.79 26.01 25.5 25.55 -0.62% -0.51% 0% 6724 0.1727 54.15 25.68 0% 0 0% 0 0% 0 0% 0%
20220630 25.71 26.04 25.52 25.71 0% -0.31% 0% 6240 0.1609 50.49 25.79 0% 0 0% 0 0% 0 0% 0%
20220629 26.41 26.63 25.71 25.71 -3.35% -1.72% 0% 8970 0.2347 74.63 26.16 0% 0 0% 0 0% 0 0% 0%
20220628 26.57 26.85 26.01 26.6 0.38% 0.87% 0% 9654 0.2546 81.24 26.37 0% 0 0% 0 0% 0 0% 0%
20220627 25.6 26.89 25.58 26.5 3.76% 0.8% 0% 16087 0.423 134.48 26.29 0% 0 0% 0 0% 0 0% 0%
20220624 25.44 25.88 25.4 25.54 0.2% -0.08% 0% 8847 0.2261 80.3 25.56 0% 0 0% 0 0% 0 0% 0%
20220623 24.83 25.78 24.82 25.49 0.43% 0.95% 0% 9333 0.2357 87.61 25.25 0% 0 0% 0 0% 0 0% 0%
20220622 27.5 27.5 25.33 25.38 -2.35% -3.72% 0% 14240 0.3754 140.1 26.36 0% 0 0% 0 0% 0 0% 0%
20220621 26.4 26.67 25 25.99 -1.29% 1.76% 0% 14695 0.3753 144.63 25.54 0% 0 0% 0 0% 0 0% 0%
20220620 39.19 40.24 39.19 40 0.91% 0.28% 0% 6984 0.2786 117.48 39.89 0% 0 0% 0 0% 0 0% 0%
20220617 39.4 39.82 38.78 39.64 0.18% 0.56% 0% 4708 0.1856 80.54 39.42 0% 0 0% 0 0% 0 0% 0%
20220616 39.44 40.01 39.44 39.57 0.15% -0.35% 0% 3931 0.1561 67.17 39.71 0% 0 0% 0 0% 0 0% 0%
20220615 39.98 40.25 39.51 39.51 -0.78% -0.88% 0% 5821 0.232 97.82 39.86 0% 0 0% 0 0% 0 0% 0%
20220614 39.28 39.91 38.88 39.82 1.58% 0.86% 0% 7095 0.2801 118.11 39.48 0% 0 0% 0 0% 0 0% 0%
20220613 38.8 39.39 38.49 39.2 0.85% 0.59% 0% 3287 0.1281 51.76 38.97 0% 0 0% 0 0% 0 0% 0%
20220610 38.63 39.1 38.42 38.87 0.57% -0.13% 0% 3420 0.1331 49.68 38.92 0% 0 0% 0 0% 0 0% 0%
20220609 40.3 40.3 38.48 38.65 -2.15% -1.33% 0% 5655 0.2215 80.3 39.17 0% 0 0% 0 0% 0 0% 0%
20220608 38.74 40 37.84 39.5 1.28% 1.26% 0% 7454 0.2908 106.97 39.01 0% 0 0% 0 0% 0 0% 0%
20220607 39.39 39.85 38.62 39 -1.19% -0.15% 0% 4214 0.1646 61.05 39.06 0% 0 0% 0 0% 0 0% 0%
20220606 39.15 39.69 38.82 39.47 0.95% 0.08% 0% 5543 0.2186 83.83 39.44 0% 0 0% 0 0% 0 0% 0%
20220602 38.34 39.25 38.11 39.1 0.96% 0.88% 0% 5049 0.1957 79.22 38.76 0% 0 0% 0 0% 0 0% 0%
20220601 39.5 39.5 38.3 38.73 -0.69% 0.13% 0% 5002 0.1935 82.61 38.68 0% 0 0% 0 0% 0 0% 0%
20220531 38.95 39.47 38.28 39 -0.89% 0.46% 0% 5579 0.2166 97.49 38.82 0% 0 0% 0 0% 0 0% 0%
20220530 38.1 40.2 37.01 39.35 3.77% 0.9% 0% 9904 0.3863 186.22 39 0% 0 0% 0 0% 0 0% 0%
20220527 40.5 40.5 37.05 37.92 3.66% -1.28% 0% 8282 0.3181 175.17 38.41 0% 0 0% 0 0% 0 0% 0%
20220526 36.14 36.7 34.68 36.58 1.75% 2.9% 0% 5139 0.1827 113.74 35.55 0% 0 0% 0 0% 0 0% 0%
20220525 36.59 36.59 35.48 35.95 0.45% 0.39% 0% 4191 0.1501 99.83 35.81 0% 0 0% 0 0% 0 0% 0%
20220524 38.35 38.43 35.79 35.79 -6.31% -3.58% 0% 5485 0.2036 130.16 37.12 0% 0 0% 0 0% 0 0% 0%
20220523 38.17 38.48 37.83 38.2 0.84% 0.1% 0% 1989 0.0759 46.54 38.16 0% 0 0% 0 0% 0 0% 0%
20220520 37.62 38.12 37.62 37.88 0.56% 0.13% 0% 2157 0.0816 49.71 37.83 0% 0 0% 0 0% 0 0% 0%
20220519 37 38 36.62 37.67 -0.16% 0.35% 0% 2046 0.0768 44.06 37.54 0% 0 0% 0 0% 0 0% 0%
20220518 37.59 38.22 37.59 37.73 -0.13% -0.45% 0% 2718 0.103 56.05 37.9 0% 0 0% 0 0% 0 0% 0%
20220517 38.29 38.29 37.4 37.78 -0.53% 0.32% 0% 2188 0.0824 40.38 37.66 0% 0 0% 0 0% 0 0% 0%
20220516 38.38 38.9 37.82 37.98 -0.73% -0.86% 0% 2516 0.0964 44.56 38.31 0% 0 0% 0 0% 0 0% 0%
20220513 38.12 38.56 37.75 38.26 0.95% 0.45% 0% 2696 0.1027 41.5 38.09 0% 0 0% 0 0% 0 0% 0%
20220512 37.8 38.25 37.56 37.9 0.13% -0.13% 0% 2801 0.1063 37.02 37.95 0% 0 0% 0 0% 0 0% 0%
20220511 38.75 38.96 37.81 37.85 -1.94% -1.64% 0% 6180 0.2378 70.07 38.48 0% 0 0% 0 0% 0 0% 0%
20220510 36.3 39.43 35.79 38.6 5.75% 1.1% 0% 8977 0.3427 98.66 38.18 0% 0 0% 0 0% 0 0% 0%
20220509 36.01 36.81 36.01 36.5 0.3% 0.05% 0% 2711 0.0989 28.3 36.48 0% 0 0% 0 0% 0 0% 0%
20220506 34.86 36.48 34.31 36.39 2.77% 1.56% 0% 5579 0.1999 51.61 35.83 0% 0 0% 0 0% 0 0% 0%
20220505 35.38 36.4 34.88 35.41 -0.2% -0.87% 0% 4538 0.1621 40.9 35.72 0% 0 0% 0 0% 0 0% 0%
20220429 33.8 35.94 33.8 35.48 4.66% 1.14% 0% 7920 0.2778 67.66 35.08 0% 0 0% 0 0% 0 0% 0%
20220428 34.41 34.5 33 33.9 -2.59% 0.15% 0% 5729 0.1939 48.15 33.85 0% 0 0% 0 0% 0 0% 0%
20220427 33.9 34.97 32 34.8 -0.57% 3.79% 0% 11583 0.3884 95.31 33.53 0% 0 0% 0 0% 0 0% 0%
20220426 40.18 40.25 35 35 -12.04% -6.42% 0% 13048 0.488 123.32 37.4 0% 0 0% 0 0% 0 0% 0%
20220425 40.3 41.78 39.71 39.79 -1.27% -2.19% 0% 14358 0.5841 150.23 40.68 0% 0 0% 0 0% 0 0% 0%
20220422 39.9 40.47 39 40.3 -0.42% 1.51% 0% 6091 0.2418 70.48 39.7 0% 0 0% 0 0% 0 0% 0%
20220421 41.16 41.84 40.05 40.47 -3.07% -0.98% 0% 6377 0.2606 79.38 40.87 0% 0 0% 0 0% 0 0% 0%
20220420 41 41.75 40.69 41.75 1.83% 1.38% 0% 7394 0.3045 95.18 41.18 0% 0 0% 0 0% 0 0% 0%
20220419 40.88 41.3 40.61 41 0.05% 0.15% 0% 5398 0.221 77.29 40.94 0% 0 0% 0 0% 0 0% 0%
20220418 40.16 41.39 39.83 40.98 1.66% 0.66% 0% 6595 0.2685 99.65 40.71 0% 0 0% 0 0% 0 0% 0%
20220415 40.72 40.72 39.72 40.31 -1.01% 0.52% 0% 4624 0.1854 73.55 40.1 0% 0 0% 0 0% 0 0% 0%
20220414 40.58 41.14 40.32 40.72 0.3% 0.05% 0% 5472 0.2227 89.34 40.7 0% 0 0% 0 0% 0 0% 0%
20220413 40.58 41.36 40.03 40.6 -0.47% -0.15% 0% 6436 0.2617 108.65 40.66 0% 0 0% 0 0% 0 0% 0%
20220412 39.37 41.1 39.17 40.79 3.9% 0.52% 0% 10164 0.4125 184.84 40.58 0% 0 0% 0 0% 0 0% 0%
20220411 39.4 39.9 38.5 39.26 0.05% 0.69% 0% 4099 0.1598 80.01 38.99 0% 0 0% 0 0% 0 0% 0%
20220408 39.98 40 39.04 39.24 -1.75% -0.23% 0% 4495 0.1768 89.04 39.33 0% 0 0% 0 0% 0 0% 0%
20220407 38.71 40.48 38.34 39.94 3.26% 1.58% 0% 6838 0.2689 134.57 39.32 0% 0 0% 0 0% 0 0% 0%
20220401 38.87 38.87 38.4 38.47 -1.31% -0.13% 0% 3432 0.1322 69.3 38.52 0% 0 0% 0 0% 0 0% 0%
20220331 39.4 39.41 38.75 38.98 -0.13% -0.23% 0% 2974 0.1162 60.24 39.07 0% 0 0% 0 0% 0 0% 0%
20220330 38.61 39.15 38.51 39.03 1.67% 0.41% 0% 3573 0.1389 67.38 38.87 0% 0 0% 0 0% 0 0% 0%
20220329 39.57 39.6 38.24 38.39 -2.32% -1.01% 0% 4577 0.1775 81.85 38.78 0% 0 0% 0 0% 0 0% 0%
20220328 39.75 39.95 38.85 39.3 -1.03% 0.15% 0% 4021 0.1578 70.34 39.24 0% 0 0% 0 0% 0 0% 0%
20220325 39.8 40.15 39.71 39.71 -0.15% -0.53% 0% 2961 0.1182 51.03 39.92 0% 0 0% 0 0% 0 0% 0%
20220324 40.63 40.63 39.77 39.77 -2.72% -0.53% 0% 5300 0.2119 87.78 39.98 0% 0 0% 0 0% 0 0% 0%
20220323 41.18 41.25 40.58 40.88 -0.37% 0.05% 0% 4041 0.1651 66.34 40.86 0% 0 0% 0 0% 0 0% 0%
20220322 41 41.12 40.5 41.03 0.64% 0.54% 0% 4553 0.1858 71.85 40.81 0% 0 0% 0 0% 0 0% 0%
20220321 40.51 41.15 40.51 40.77 -0.07% -0.1% 0% 4246 0.1733 65.12 40.81 0% 0 0% 0 0% 0 0% 0%
20220318 40.65 40.99 40.17 40.8 0.67% 0.49% 0% 3815 0.1549 56.7 40.6 0% 0 0% 0 0% 0 0% 0%
20220317 40.57 41.2 40.39 40.53 0.87% -0.42% 0% 5894 0.2399 83.45 40.7 0% 0 0% 0 0% 0 0% 0%
20220316 39.89 40.45 38.7 40.18 2.66% 1.7% 0% 5832 0.2304 81.87 39.51 0% 0 0% 0 0% 0 0% 0%
20220315 40.52 40.92 39.13 39.14 -4.07% -2.13% 0% 6641 0.2656 95.62 39.99 0% 0 0% 0 0% 0 0% 0%
20220311 41.15 41.85 40 41.76 0.87% 1.93% 0% 6060 0.2483 87.84 40.97 0% 0 0% 0 0% 0 0% 0%
20220310 41.29 42.19 41.29 41.4 0.68% -0.74% 0% 5485 0.2288 79.23 41.71 0% 0 0% 0 0% 0 0% 0%
20220309 41.23 41.28 39.53 41.12 1.23% 1.03% 0% 6497 0.2644 80.33 40.7 0% 0 0% 0 0% 0 0% 0%
20220308 40.4 41.2 39.88 40.62 0.54% 0.07% 0% 6036 0.245 69.92 40.59 0% 0 0% 0 0% 0 0% 0%
20220307 41.21 41.39 40.12 40.4 -2.67% -0.39% 0% 6455 0.2618 67.78 40.56 0% 0 0% 0 0% 0 0% 0%
20220304 41.6 42.19 41.32 41.51 -0.48% -0.55% 0% 6200 0.2588 64.54 41.74 0% 0 0% 0 0% 0 0% 0%
20220303 42.9 42.92 41.61 41.71 -2.11% -0.74% 0% 7263 0.3052 73.8 42.02 0% 0 0% 0 0% 0 0% 0%
20220302 42.69 42.74 42.03 42.61 -0.47% 0.4% 0% 4668 0.1981 43.09 42.44 0% 0 0% 0 0% 0 0% 0%
20220301 42.45 42.85 42.2 42.81 1.18% 0.61% 0% 4696 0.1998 41.25 42.55 0% 0 0% 0 0% 0 0% 0%
20220228 42.62 42.62 41.33 42.31 -0.73% 1.34% 0% 7494 0.3129 61.8 41.75 0% 0 0% 0 0% 0 0% 0%
20220225 42.45 43 42.21 42.62 1.4% 0.02% 0% 7317 0.3118 57.59 42.61 0% 0 0% 0 0% 0 0% 0%
20220224 44 44.15 41.2 42.03 -4.84% -1.22% 0% 14378 0.6118 95.5 42.55 0% 0 0% 0 0% 0 0% 0%
20220223 43.06 44.5 43.06 44.17 2.91% 0.73% 0% 11401 0.4999 76.01 43.85 0% 0 0% 0 0% 0 0% 0%
20220222 44.71 44.71 42.9 42.92 -4.2% -0.97% 0% 14120 0.612 81.82 43.34 0% 0 0% 0 0% 0 0% 0%
20220221 44.07 44.8 44.01 44.8 1.17% 0.61% 0% 9142 0.4071 55.08 44.53 0% 0 0% 0 0% 0 0% 0%
20220218 43.97 44.34 43.78 44.28 0.29% 0.43% 0% 8776 0.3869 49.38 44.09 0% 0 0% 0 0% 0 0% 0%
20220217 45.48 45.49 43.85 44.15 -3.16% -0.99% 0% 16996 0.7578 91.1 44.59 0% 0 0% 0 0% 0 0% 0%
20220216 45.8 45.8 45.1 45.59 -0.35% 0.26% 0% 9475 0.4308 50.84 45.47 0% 0 0% 0 0% 0 0% 0%
20220215 45.09 45.75 44.83 45.75 1.46% 1.08% 0% 9574 0.4333 49.15 45.26 0% 0 0% 0 0% 0 0% 0%
20220214 46 46.11 44.8 45.09 -2.78% -0.92% 0% 14879 0.6771 72.38 45.51 0% 0 0% 0 0% 0 0% 0%
20220211 48.89 48.9 46.38 46.38 -5.64% -1.86% 0% 27383 1.2942 130.67 47.26 0% 0 0% 0 0% 0 0% 0%
20220210 50.48 50.48 48.63 49.15 -0.81% 0.22% 0% 16561 0.8121 81.89 49.04 0% 0 0% 0 0% 0 0% 0%
20220209 50.11 50.16 48.58 49.55 -1.08% 0.69% 0% 28306 1.3928 136.36 49.21 0% 0 0% 0 0% 0 0% 0%
20211203 43.33 43.86 42.91 43.51 0.37% 0.21% 0% 10252 0.4451 44.62 43.42 0% 0 0% 0 0% 0 0% 0%
20211202 44.11 44.31 43.3 43.35 -2.39% -0.78% 0% 16341 0.714 67.72 43.69 0% 0 0% 0 0% 0 0% 0%
20211201 43.99 45 43.99 44.41 1.88% -0.09% 0% 18325 0.8146 74.68 44.45 0% 0 0% 0 0% 0 0% 0%
20211130 43.78 44.76 43.3 43.59 -0.71% -0.98% 0% 19645 0.8647 75.87 44.02 0% 0 0% 0 0% 0 0% 0%
20211129 43.4 44.25 43.06 43.9 0.02% 0.16% 0% 16122 0.7067 63.22 43.83 0% 0 0% 0 0% 0 0% 0%
20211126 44.01 44.37 43.08 43.89 -0.7% 0.73% 0% 20317 0.8852 78.38 43.57 0% 0 0% 0 0% 0 0% 0%
20211125 43.97 44.79 43.53 44.2 0.71% -0.2% 0% 25497 1.1292 105.93 44.29 0% 0 0% 0 0% 0 0% 0%
20211124 43.58 44.17 43.31 43.89 0.8% 0.21% 0% 28222 1.2361 124.57 43.8 0% 0 0% 0 0% 0 0% 0%
20211123 42.94 43.7 42.56 43.54 1.47% 0.79% 0% 24146 1.0432 115.69 43.2 0% 0 0% 0 0% 0 0% 0%
20211122 41.69 43.25 41.62 42.91 2.83% 0.85% 0% 26733 1.1375 137.24 42.55 0% 0 0% 0 0% 0 0% 0%
20211119 42 42.08 41.19 41.73 -0.97% 0.12% 0% 25442 1.0604 140.71 41.68 0% 0 0% 0 0% 0 0% 0%
20211118 41.7 43.46 41.7 42.14 0.1% -0.99% 0% 27588 1.1742 165.34 42.56 0% 0 0% 0 0% 0 0% 0%
20211117 42.23 42.87 41.51 42.1 -0.07% -0.47% 0% 30953 1.3094 211.67 42.3 0% 0 0% 0 0% 0 0% 0%
20211116 43.63 44.08 42.05 42.13 -4.32% -1.59% 0% 14937 0.6394 125.7 42.81 0% 0 0% 0 0% 0 0% 0%
20211115 42.81 44.6 42.81 44.03 2.85% 0% 0% 18446 0.8121 167.27 44.03 0% 0 0% 0 0% 0 0% 0%
20211112 42.47 43.41 42.47 42.81 -0.23% -0.02% 0% 7298 0.3125 71.66 42.82 0% 0 0% 0 0% 0 0% 0%
20211111 41.9 43.25 41.59 42.91 2.19% 0.61% 0% 10843 0.4624 107.83 42.65 0% 0 0% 0 0% 0 0% 0%
20211110 41.1 42.2 40.81 41.99 1.6% 0.77% 0% 9146 0.3811 90.65 41.67 0% 0 0% 0 0% 0 0% 0%
20211109 41.03 41.65 40.8 41.33 0.71% 0.41% 0% 8372 0.3446 81.64 41.16 0% 0 0% 0 0% 0 0% 0%
20211108 41.68 41.79 40.68 41.04 -1.06% 0.2% 0% 7136 0.2923 71.64 40.96 0% 0 0% 0 0% 0 0% 0%
20211105 40.45 41.95 40.33 41.48 2.55% 0.56% 0% 11526 0.4754 122.84 41.25 0% 0 0% 0 0% 0 0% 0%
20211104 40.33 40.68 39.69 40.45 1.1% 0.6% 0% 5984 0.2406 65.78 40.21 0% 0 0% 0 0% 0 0% 0%
20211103 40.03 40.3 39.57 40.01 0% -0.2% 0% 5341 0.2141 58.51 40.09 0% 0 0% 0 0% 0 0% 0%
20211102 39.71 40.45 38.8 40.01 0.7% 0.63% 0% 9291 0.3694 100.63 39.76 0% 0 0% 0 0% 0 0% 0%
20211101 39.01 40.2 38.91 39.73 1.87% 0.15% 0% 9763 0.3873 114.76 39.67 0% 0 0% 0 0% 0 0% 0%
20211029 38.64 39.38 38.45 39 0.78% 0.05% 0% 6095 0.2376 73.1 38.98 0% 0 0% 0 0% 0 0% 0%
20211028 40 40.53 38.5 38.7 -3.78% -1.28% 0% 9621 0.3771 114.86 39.2 0% 0 0% 0 0% 0 0% 0%
20211027 41.18 41.43 39.54 40.22 -2.59% 0% 0% 8024 0.3227 96.56 40.22 0% 0 0% 0 0% 0 0% 0%
20211026 40.81 41.61 40.81 41.29 0.83% 0.19% 0% 5212 0.2148 66.2 41.21 0% 0 0% 0 0% 0 0% 0%
20211025 41.18 41.21 40.54 40.95 -1.16% 0.29% 0% 4436 0.1811 53.73 40.83 0% 0 0% 0 0% 0 0% 0%
20211022 40.6 41.77 40.02 41.43 3.5% 1.25% 0% 10278 0.4206 123.34 40.92 0% 0 0% 0 0% 0 0% 0%
20211021 41.18 41.24 40.01 40.03 -3.1% -1.16% 0% 7155 0.2898 87.44 40.5 0% 0 0% 0 0% 0 0% 0%
20211020 42.16 42.16 40.9 41.31 -2.02% -0.36% 0% 5470 0.2268 69.5 41.46 0% 0 0% 0 0% 0 0% 0%
20211019 41.8 42.3 41.65 42.16 0.14% 0.21% 0% 3485 0.1466 40.86 42.07 0% 0 0% 0 0% 0 0% 0%
20211018 42.32 42.78 41.4 42.1 -0.57% 0.62% 0% 5729 0.2397 63.04 41.84 0% 0 0% 0 0% 0 0% 0%
20211015 43 43.13 42.34 42.34 -2.42% -0.87% 0% 5760 0.246 60.09 42.71 0% 0 0% 0 0% 0 0% 0%
20211014 43.2 44.77 43.01 43.39 1.78% -0.41% 0% 8737 0.3807 89.39 43.57 0% 0 0% 0 0% 0 0% 0%
20211013 41.96 42.68 41.55 42.63 1.57% 0.9% 0% 4855 0.2051 49.34 42.25 0% 0 0% 0 0% 0 0% 0%
20211012 42.81 42.92 41.15 41.97 -2.28% 0.36% 0% 7016 0.2934 66.33 41.82 0% 0 0% 0 0% 0 0% 0%
20211011 43.16 43.33 42.5 42.95 -0.56% 0.3% 0% 4253 0.1821 39.35 42.82 0% 0 0% 0 0% 0 0% 0%
20211008 42.45 43.38 42.36 43.19 3.3% 0.4% 0% 6862 0.2952 57.84 43.02 0% 0 0% 0 0% 0 0% 0%
20210930 41.22 42.18 41.22 41.81 1.43% -0.07% 0% 4728 0.1978 37.47 41.84 0% 0 0% 0 0% 0 0% 0%
20210929 42.7 43.3 41 41.22 -5.13% -1.67% 0% 12431 0.5211 91.63 41.92 0% 0 0% 0 0% 0 0% 0%
20210928 43.02 43.98 42.8 43.45 1.26% -0.16% 0% 6503 0.283 46.26 43.52 0% 0 0% 0 0% 0 0% 0%
20210927 44.25 44.8 42.5 42.91 -2.96% -0.81% 0% 9650 0.4175 65.93 43.26 0% 0 0% 0 0% 0 0% 0%
20210924 45.85 45.87 44.11 44.22 -3.11% -1.45% 0% 7085 0.3179 49.11 44.87 0% 0 0% 0 0% 0 0% 0%
20210923 46 46.47 45.24 45.64 -0.95% 0.07% 0% 7750 0.3535 50.11 45.61 0% 0 0% 0 0% 0 0% 0%
20210922 44.37 46.45 44.03 46.08 2.29% 0.46% 0% 12807 0.5874 76.3 45.87 0% 0 0% 0 0% 0 0% 0%
20210917 44.14 45.19 43.28 45.05 2.06% 1.76% 0% 11982 0.5305 65.35 44.27 0% 0 0% 0 0% 0 0% 0%
20210916 46.26 47.02 44.13 44.14 -4.62% -2.52% 0% 14165 0.6414 81.49 45.28 0% 0 0% 0 0% 0 0% 0%
20210915 45.86 47.35 45.1 46.28 0.35% -0.58% 0% 10499 0.4887 64.67 46.55 0% 0 0% 0 0% 0 0% 0%
20210914 47.88 47.88 46 46.12 -3.86% -1.6% 0% 13632 0.6389 84.87 46.87 0% 0 0% 0 0% 0 0% 0%
20210913 46.4 48.18 45.71 47.97 3.05% 1.57% 0% 21205 1.0016 139.27 47.23 0% 0 0% 0 0% 0 0% 0%
20210910 46.26 47.4 46.25 46.55 -0.7% -0.45% 0% 12355 0.5777 88.68 46.76 0% 0 0% 0 0% 0 0% 0%
20210909 46.59 47.42 46.1 46.88 0.17% 0.34% 0% 14736 0.6884 109.21 46.72 0% 0 0% 0 0% 0 0% 0%
20210908 48 48.77 46.71 46.8 -3.31% -0.97% 0% 21366 1.0097 165.89 47.26 0% 0 0% 0 0% 0 0% 0%
20210907 48.12 49.56 47.53 48.4 -0.33% 0% 0% 20056 0.9708 182.65 48.4 0% 0 0% 0 0% 0 0% 0%
20210906 49.4 49.47 47.59 48.56 -1.84% 0.43% 0% 19889 0.9616 197.58 48.35 0% 0 0% 0 0% 0 0% 0%
20210729 38.72 39.69 38.72 39.35 2.21% 0.46% 0% 7796 0.3054 73.77 39.17 0% 0 0% 0 0% 0 0% 0%
20210728 40.01 40.41 38.29 38.5 -4.25% -1.33% 0% 9595 0.3744 85.39 39.02 0% 0 0% 0 0% 0 0% 0%
20210727 39.8 41.47 39.57 40.21 1.08% -1.37% 0% 10986 0.4479 103.58 40.77 0% 0 0% 0 0% 0 0% 0%
20210726 40.09 40.85 39.48 39.78 -1.75% -0.85% 0% 6710 0.2692 63.49 40.12 0% 0 0% 0 0% 0 0% 0%
20210723 41.55 41.75 40.38 40.49 -3.04% -0.83% 0% 7840 0.3201 73.85 40.83 0% 0 0% 0 0% 0 0% 0%
20210722 41.1 41.76 41.04 41.76 0.51% 1.04% 0% 8708 0.3599 80.78 41.33 0% 0 0% 0 0% 0 0% 0%
20210721 42.08 42.09 41.3 41.55 1.34% -0.24% 0% 10645 0.4434 94.63 41.65 0% 0 0% 0 0% 0 0% 0%
20210720 40.86 41.11 40.36 41 -0.56% 0.64% 0% 6306 0.2569 52.17 40.74 0% 0 0% 0 0% 0 0% 0%
20210719 40.4 42.19 39.9 41.23 0.93% 0.76% 0% 12510 0.5119 83.77 40.92 0% 0 0% 0 0% 0 0% 0%
20210716 40.8 41.23 40.58 40.85 0.17% -0.07% 0% 5524 0.2258 37.97 40.88 0% 0 0% 0 0% 0 0% 0%
20210715 41.81 41.81 40.56 40.78 -2.46% -0.39% 0% 10733 0.4394 69.27 40.94 0% 0 0% 0 0% 0 0% 0%
20210714 41.72 42.22 41.65 41.81 -0.07% -0.14% 0% 6583 0.2756 43.18 41.87 0% 0 0% 0 0% 0 0% 0%
20210713 42.43 42.43 41.51 41.84 -1.39% 0.02% 0% 8735 0.3654 54.69 41.83 0% 0 0% 0 0% 0 0% 0%
20210712 42.24 42.63 41.83 42.43 1.26% 0.35% 0% 9068 0.3834 53.3 42.28 0% 0 0% 0 0% 0 0% 0%
20210709 41.9 42.5 41.51 41.9 -1.02% 0.1% 0% 10868 0.4549 57.63 41.86 0% 0 0% 0 0% 0 0% 0%
20210708 43 43.34 42.21 42.33 -2.01% -0.7% 0% 13776 0.5873 73.01 42.63 0% 0 0% 0 0% 0 0% 0%
20210707 43.35 43.84 42.61 43.2 -0.74% 0.33% 0% 16495 0.7102 88.95 43.06 0% 0 0% 0 0% 0 0% 0%
20210706 42.02 45.78 42.02 43.52 4.74% -1.09% 0% 32409 1.4259 178.71 44 0% 0 0% 0 0% 0 0% 0%
20210705 40.78 41.78 40.72 41.55 0.9% 0.63% 0% 8173 0.3375 47.03 41.29 0% 0 0% 0 0% 0 0% 0%
20210702 42.67 43.05 40.9 41.18 -3.67% -1.58% 0% 15733 0.6582 84.37 41.84 0% 0 0% 0 0% 0 0% 0%
20210701 43.1 43.63 42.56 42.75 -0.81% -0.74% 0% 12835 0.5528 70.74 43.07 0% 0 0% 0 0% 0 0% 0%
20210630 43.14 43.99 42.86 43.1 -0.42% -0.65% 0% 13788 0.5981 77.24 43.38 0% 0 0% 0 0% 0 0% 0%
20210629 44.3 44.68 43.27 43.28 -2.28% -1.21% 0% 19021 0.8333 108.26 43.81 0% 0 0% 0 0% 0 0% 0%
20210628 42.53 44.29 42.23 44.29 4.14% 1.16% 0% 24779 1.0848 140.65 43.78 0% 0 0% 0 0% 0 0% 0%
20210625 43.6 43.6 42.17 42.53 -2% -0.3% 0% 13624 0.5812 79.86 42.66 0% 0 0% 0 0% 0 0% 0%
20210624 43.71 43.89 42.91 43.4 -0.96% 0.37% 0% 12089 0.5227 72.68 43.24 0% 0 0% 0 0% 0 0% 0%
20210623 43.23 43.85 42.75 43.82 1.55% 0.76% 0% 15918 0.6922 98.57 43.49 0% 0 0% 0 0% 0 0% 0%
20210622 43.78 43.78 42.7 43.15 -1.3% 0.3% 0% 14491 0.6234 90.6 43.02 0% 0 0% 0 0% 0 0% 0%
20210621 42.35 44.29 42.35 43.72 2.7% 0.48% 0% 22727 0.9888 146.92 43.51 0% 0 0% 0 0% 0 0% 0%
20210618 41.9 43.16 41.85 42.57 1.21% 0.14% 0% 15213 0.6467 105.4 42.51 0% 0 0% 0 0% 0 0% 0%
20210617 40.95 42.06 40.66 42.06 2.81% 1.79% 0% 11702 0.4835 80.73 41.32 0% 0 0% 0 0% 0 0% 0%
20210616 41.6 41.94 40.8 40.91 -3.31% -0.87% 0% 13902 0.5737 93.9 41.27 0% 0 0% 0 0% 0 0% 0%
20210615 42.42 43.37 41.98 42.31 1% -0.87% 0% 20384 0.8699 137.47 42.68 0% 0 0% 0 0% 0 0% 0%
20210611 41.5 42.2 41.15 41.89 0.89% 0.38% 0% 12928 0.5395 88.73 41.73 0% 0 0% 0 0% 0 0% 0%
20210610 41.07 41.52 40.83 41.52 1.47% 0.87% 0% 10147 0.4176 68.41 41.16 0% 0 0% 0 0% 0 0% 0%
20210609 40.9 41.27 40.8 40.92 0.05% -0.2% 0% 6147 0.252 41.36 41 0% 0 0% 0 0% 0 0% 0%
20210608 41.96 42.05 40.71 40.9 -2.55% -0.85% 0% 11164 0.4605 73.44 41.25 0% 0 0% 0 0% 0 0% 0%
20210607 41.34 42 41.23 41.97 1.45% 0.89% 0% 8034 0.3342 53.86 41.6 0% 0 0% 0 0% 0 0% 0%
20210604 41.48 41.76 41.2 41.37 -0.39% -0.17% 0% 8277 0.343 52.87 41.44 0% 0 0% 0 0% 0 0% 0%
20210603 41.7 42.45 41.45 41.53 -0.88% -0.98% 0% 10704 0.4489 67.1 41.94 0% 0 0% 0 0% 0 0% 0%
20210602 42.6 42.68 41.81 41.9 -1.64% -0.66% 0% 13248 0.5588 78.99 42.18 0% 0 0% 0 0% 0 0% 0%
20210601 42.06 42.98 41.88 42.6 1.57% 0.28% 0% 18037 0.7662 111.88 42.48 0% 0 0% 0 0% 0 0% 0%
20210531 40.8 42.24 40.58 41.94 3.3% 1.45% 0% 15850 0.6553 97.49 41.34 0% 0 0% 0 0% 0 0% 0%
20210528 41.75 41.9 40.55 40.6 -2.87% -1.26% 0% 15169 0.6237 93.5 41.12 0% 0 0% 0 0% 0 0% 0%
20210527 41.88 42.45 41.72 41.8 0% -0.52% 0% 10756 0.452 70.89 42.02 0% 0 0% 0 0% 0 0% 0%
20210526 41.9 42.39 41.69 41.8 -0.14% -0.36% 0% 10639 0.4463 71.41 41.95 0% 0 0% 0 0% 0 0% 0%
20210525 41.62 41.96 41.22 41.86 0.05% 0.46% 0% 10027 0.4178 69.12 41.67 0% 0 0% 0 0% 0 0% 0%
20210524 41.12 42.33 40.4 41.84 1.85% 0.6% 0% 16029 0.6667 114.27 41.59 0% 0 0% 0 0% 0 0% 0%
20210521 40.91 41.82 40.54 41.08 -0.82% 0% 0% 13292 0.546 100.93 41.08 0% 0 0% 0 0% 0 0% 0%
20210520 40.51 43.4 40.49 41.42 3.16% -1.4% 0% 21475 0.9021 176.79 42.01 0% 0 0% 0 0% 0 0% 0%
20210519 40.62 40.83 40.04 40.15 -1.13% -0.45% 0% 8939 0.3605 80.65 40.33 0% 0 0% 0 0% 0 0% 0%
20210518 40.01 40.91 40.01 40.61 -1.65% 0.62% 0% 15375 0.6205 135.68 40.36 0% 0 0% 0 0% 0 0% 0%
20210517 40.13 41.77 39.58 41.29 2.86% 1.95% 0% 13215 0.5352 116.53 40.5 0% 0 0% 0 0% 0 0% 0%
20210514 39.55 40.18 39.55 40.14 1.11% 0.4% 0% 7611 0.3043 68.43 39.98 0% 0 0% 0 0% 0 0% 0%
20210513 39.65 40.54 39.51 39.7 -0.87% -0.63% 0% 6996 0.2795 61.56 39.95 0% 0 0% 0 0% 0 0% 0%
20210512 40 40.1 39.38 40.05 0.02% 0.96% 0% 7292 0.2893 57.45 39.67 0% 0 0% 0 0% 0 0% 0%
20210511 39.67 40.25 39.27 40.04 0.88% 0.28% 0% 6662 0.266 44.04 39.93 0% 0 0% 0 0% 0 0% 0%
20210510 40.8 41.05 39.27 39.69 -2.36% -0.5% 0% 8415 0.3357 47.74 39.89 0% 0 0% 0 0% 0 0% 0%
20210507 40.75 41.2 40.53 40.65 -0.05% -0.47% 0% 6413 0.2619 30.2 40.84 0% 0 0% 0 0% 0 0% 0%
20210506 40.21 41.38 40.15 40.67 0% -0.37% 0% 6688 0.273 29.8 40.82 0% 0 0% 0 0% 0 0% 0%
20210430 42 42.38 40.42 40.67 -2.98% -1.09% 0% 11660 0.4795 49.98 41.12 0% 0 0% 0 0% 0 0% 0%
20210429 43.81 43.83 41.92 41.92 -4.36% -1.76% 0% 14265 0.6087 61.5 42.67 0% 0 0% 0 0% 0 0% 0%
20210428 44.25 44.38 43.6 43.83 -0.18% -0.36% 0% 9730 0.428 43.13 43.99 0% 0 0% 0 0% 0 0% 0%
20210427 44.1 44.4 43.65 43.91 -0.97% -0.02% 0% 9354 0.4108 39.13 43.92 0% 0 0% 0 0% 0 0% 0%
20210426 43.59 44.66 42.8 44.34 1.35% 1.79% 0% 17023 0.7415 64.42 43.56 0% 0 0% 0 0% 0 0% 0%
20210423 45 45.05 43.63 43.75 -6.68% -0.75% 0% 26717 1.1778 87.55 44.08 0% 0 0% 0 0% 0 0% 0%
20210422 46.01 46.98 45.45 46.88 1.76% 1.17% 0% 21080 0.9769 75.41 46.34 0% 0 0% 0 0% 0 0% 0%
20210421 48.01 49.95 45.88 46.07 -2.31% -4.16% 0% 35779 1.7199 140.12 48.07 0% 0 0% 0 0% 0 0% 0%
20210416 43.4 45.47 43.1 45.05 3.9% 1.03% 0% 17155 0.7649 69.44 44.59 0% 0 0% 0 0% 0 0% 0%
20210415 44.75 44.97 43.35 43.36 -3.86% -1.16% 0% 15623 0.6854 63.88 43.87 0% 0 0% 0 0% 0 0% 0%
20210414 44.99 45.15 43.33 45.1 0.67% 1.6% 0% 17789 0.7897 75.19 44.39 0% 0 0% 0 0% 0 0% 0%
20210413 44.54 45.48 44.3 44.8 0.76% -0.04% 0% 15000 0.6723 65.82 44.82 0% 0 0% 0 0% 0 0% 0%
20210412 46 46.35 44.3 44.46 -3.64% -1.11% 0% 22073 0.9925 98.88 44.96 0% 0 0% 0 0% 0 0% 0%
20210409 45.92 47.98 45.81 46.14 -1.58% -1.09% 0% 29911 1.3952 128.19 46.65 0% 0 0% 0 0% 0 0% 0%
20210408 45.25 49.87 45.25 46.88 5.54% -1.86% 0% 56435 2.696 243.02 47.77 0% 0 0% 0 0% 0 0% 0%
20210407 43.52 44.72 43.34 44.42 1.28% 0.7% 0% 17272 0.7619 68.65 44.11 0% 0 0% 0 0% 0 0% 0%
20210406 43.7 44.14 43.17 43.86 0.78% 0.53% 0% 12607 0.5501 41.77 43.63 0% 0 0% 0 0% 0 0% 0%
20210402 42.6 43.68 42.34 43.52 2.42% 0.79% 0% 15888 0.6861 41.03 43.18 0% 0 0% 0 0% 0 0% 0%
20210401 42.12 42.5 41.35 42.49 0.45% 1.24% 0% 12048 0.5057 27.73 41.97 0% 0 0% 0 0% 0 0% 0%
20210330 42.29 42.73 41.7 41.95 -0.62% -0.57% 0% 10840 0.4573 22.77 42.19 0% 0 0% 0 0% 0 0% 0%
20210329 43.16 43.48 42.02 42.21 -2.13% -0.82% 0% 11946 0.5084 22.56 42.56 0% 0 0% 0 0% 0 0% 0%
20210326 43.1 43.37 42.48 43.13 0.14% 0.33% 0% 11120 0.4781 18.45 42.99 0% 0 0% 0 0% 0 0% 0%
20201215 62.21 64.23 61.5 63.16 1.49% 0.08% 0% 26431 1.668 55.06 63.11 0% 0 0% 0 0% 0 0% 0%
20201214 62.6 63.28 61.13 62.23 0.1% -0.03% 0% 22226 1.3835 43.89 62.25 0% 0 0% 0 0% 0 0% 0%
20201211 65.69 66.49 61.5 62.17 -5.8% -2.46% 0% 38383 2.4465 72.84 63.74 0% 0 0% 0 0% 0 0% 0%
20201210 68 68.56 66 66 -5.38% -1.98% 0% 36243 2.4404 69.24 67.33 0% 0 0% 0 0% 0 0% 0%
20201209 68.46 71.09 66 69.75 1.74% 1.41% 0% 54270 3.7326 99.38 68.78 0% 0 0% 0 0% 0 0% 0%
20201208 69 69.95 68.5 68.56 -2.41% -0.71% 0% 27159 1.8753 47.63 69.05 0% 0 0% 0 0% 0 0% 0%
20201207 70.09 71.5 69.68 70.25 0.56% -0.44% 0% 24388 1.7207 39.53 70.56 0% 0 0% 0 0% 0 0% 0%
20201204 70 70.62 68.9 69.86 -1.22% 0.17% 0% 29823 2.0798 43.67 69.74 0% 0 0% 0 0% 0 0% 0%
20201203 73.4 73.98 70.69 70.72 -4.97% -1.37% 0% 46922 3.3641 62.08 71.7 0% 0 0% 0 0% 0 0% 0%
20201202 72.2 74.98 70.61 74.42 2.32% 1.61% 0% 57736 4.2284 67.33 73.24 0% 0 0% 0 0% 0 0% 0%
20201201 72 73.67 71.6 72.73 0.07% -0.22% 0% 33379 2.4329 32.65 72.89 0% 0 0% 0 0% 0 0% 0%
20201130 72.67 74.67 72.18 72.68 0.99% -0.75% 0% 40806 2.9883 36.82 73.23 0% 0 0% 0 0% 0 0% 0%
20201127 75.09 75.5 71 71.97 -5.04% -1.44% 0% 45867 3.3494 37.58 73.02 0% 0 0% 0 0% 0 0% 0%
20201126 73.86 75.88 73.2 75.79 1.73% 1.16% 0% 49657 3.7202 37.77 74.92 0% 0 0% 0 0% 0 0% 0%
20201125 79 79.1 74.26 74.5 -5.77% -1.39% 0% 66528 5.0262 46.12 75.55 0% 0 0% 0 0% 0 0% 0%
20201124 78 81.18 77.77 79.06 1.16% -0.28% 0% 63670 5.0476 37.83 79.28 0% 0 0% 0 0% 0 0% 0%
20201123 80.31 82.11 77.97 78.15 -3.98% -1.52% 0% 68452 5.4325 43.96 79.36 0% 0 0% 0 0% 0 0% 0%
20201120 84.18 84.88 79.9 81.39 -6.31% -0.61% 0% 103104 8.4428 55.21 81.89 0% 0 0% 0 0% 0 0% 0%
20201119 86 93.3 85.5 86.87 -3.66% -1.91% 0% 126523 11.205 54.84 88.56 0% 0 0% 0 0% 0 0% 0%
20201118 87.2 94.89 87.1 90.17 204.94% 0.86% 0% 170460 15.2392 79.16 89.4 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