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. 300936
    4. 返回上一页 刷新
股票代码（例：sz300936）       483条   (进入股票专站) 股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 36.01 38.3 36.01 37.85 5.64% 0.85% 0% 47276 1.7744 122.45 37.53 0% 0 0% 0 0% 0 0% 0%
20230927 37.2 37.22 35.83 35.83 -3.19% -1.62% 0% 29704 1.0819 68.26 36.42 0% 0 0% 0 0% 0 0% 0%
20230926 37.06 37.39 36.66 37.01 -0.35% 0.14% 0% 25185 0.9309 50.44 36.96 0% 0 0% 0 0% 0 0% 0%
20230925 37.5 37.7 37.01 37.14 -1.01% -0.3% 0% 26916 1.0027 44.29 37.25 0% 0 0% 0 0% 0 0% 0%
20230922 37.52 37.52 36.63 37.52 -0.37% 0.97% 0% 37498 1.3936 46.96 37.16 0% 0 0% 0 0% 0 0% 0%
20230921 36.76 37.88 36.48 37.66 2.03% 0.75% 0% 32181 1.2029 35.91 37.38 0% 0 0% 0 0% 0 0% 0%
20230920 36.61 37.58 36.61 36.91 -0.43% -0.73% 0% 24467 0.9096 25.04 37.18 0% 0 0% 0 0% 0 0% 0%
20230919 38 38 36.4 37.07 -2.27% -0.11% 0% 44210 1.6405 41.11 37.11 0% 0 0% 0 0% 0 0% 0%
20230918 37.75 39.16 36.95 37.93 -0.58% -0.5% 0% 54541 2.0791 50.05 38.12 0% 0 0% 0 0% 0 0% 0%
20230915 38 38.78 37.32 38.15 -0.93% 0.61% 0% 57377 2.1759 51.13 37.92 0% 0 0% 0 0% 0 0% 0%
20230914 38.5 40.35 38.49 38.51 -0.75% -2.26% 0% 79339 3.1257 74.48 39.4 0% 0 0% 0 0% 0 0% 0%
20230913 40 40.39 37.72 38.8 -5.94% 0.03% 0% 94915 3.6819 91.52 38.79 0% 0 0% 0 0% 0 0% 0%
20230912 42.12 44.44 41.12 41.25 -8.92% -3.12% 0% 120125 5.1144 131.36 42.58 0% 0 0% 0 0% 0 0% 0%
20230911 47 51.8 44.5 45.29 -3.8% -6.54% 0% 165765 8.0331 231.55 48.46 0% 0 0% 0 0% 0 0% 0%
20230908 38.47 47.08 37.56 47.08 20.01% 11.8% 0% 123465 5.1995 192.09 42.11 0% 0 0% 0 0% 0 0% 0%
20230907 40.99 43.5 39 39.23 -5.36% -4.57% 0% 97146 3.9939 179.1 41.11 0% 0 0% 0 0% 0 0% 0%
20230906 38 42.69 37.92 41.45 6.86% 1.57% 0% 109205 4.4563 239.3 40.81 0% 0 0% 0 0% 0 0% 0%
20230905 38.15 40.5 37.96 38.79 -1.47% -0.87% 0% 82957 3.246 224.27 39.13 0% 0 0% 0 0% 0 0% 0%
20230904 36.18 39.39 36.18 39.37 9.39% 3.44% 0% 80351 3.0582 261.97 38.06 0% 0 0% 0 0% 0 0% 0%
20230901 35.95 37.24 35.41 35.99 1.67% -0.47% 0% 42584 1.5397 173.17 36.16 0% 0 0% 0 0% 0 0% 0%
20230831 36.03 36.5 34.95 35.4 -1.58% -0.23% 0% 37772 1.3403 171.04 35.48 0% 0 0% 0 0% 0 0% 0%
20230830 33.6 37.76 33.6 35.97 7.44% -0.06% 0% 63214 2.2751 331.21 35.99 0% 0 0% 0 0% 0 0% 0%
20230829 31.04 33.5 31.04 33.48 7.34% 1.73% 0% 22750 0.7488 152.89 32.91 0% 0 0% 0 0% 0 0% 0%
20230828 33.5 33.59 31.15 31.19 -0.83% -2.87% 0% 12141 0.3898 86.87 32.11 0% 0 0% 0 0% 0 0% 0%
20230825 32.4 32.51 31.2 31.45 -3.17% -0.85% 0% 13297 0.4218 99.78 31.72 0% 0 0% 0 0% 0 0% 0%
20230824 32.95 33 32.38 32.48 -0.31% -0.67% 0% 9301 0.3041 72.26 32.7 0% 0 0% 0 0% 0 0% 0%
20230823 33.25 33.26 32.5 32.58 -2.16% -0.43% 0% 9381 0.3069 72.29 32.72 0% 0 0% 0 0% 0 0% 0%
20230822 33.22 34.01 32.4 33.3 -0.51% 0.51% 0% 13874 0.4596 104.13 33.13 0% 0 0% 0 0% 0 0% 0%
20230821 33.24 33.85 33.24 33.47 0.09% -0.33% 0% 8975 0.3014 64.43 33.58 0% 0 0% 0 0% 0 0% 0%
20230818 33.27 34.29 33.16 33.44 0.24% -1.09% 0% 15610 0.5277 100.18 33.81 0% 0 0% 0 0% 0 0% 0%
20230817 32.54 33.44 32 33.36 2.8% 1.15% 0% 13027 0.4296 69.95 32.98 0% 0 0% 0 0% 0 0% 0%
20230816 32.89 33.2 32.4 32.45 -1.61% -0.89% 0% 10950 0.3585 52.71 32.74 0% 0 0% 0 0% 0 0% 0%
20230815 33.33 33.92 32.88 32.98 -1.55% -0.84% 0% 10239 0.3405 44.91 33.26 0% 0 0% 0 0% 0 0% 0%
20230814 33.6 33.6 33.11 33.5 0.72% 0.33% 0% 9831 0.3283 41.17 33.39 0% 0 0% 0 0% 0 0% 0%
20230811 33.97 34.23 33.25 33.26 -2.12% -1.22% 0% 12772 0.43 52.25 33.67 0% 0 0% 0 0% 0 0% 0%
20230810 34.32 34.45 33.94 33.98 -0.59% -0.44% 0% 11036 0.3767 44.78 34.13 0% 0 0% 0 0% 0 0% 0%
20230809 34.46 34.9 34.15 34.18 -1.58% -0.75% 0% 14021 0.4829 55.41 34.44 0% 0 0% 0 0% 0 0% 0%
20230808 34.85 35.71 34.66 34.73 -1.45% -0.8% 0% 21080 0.738 77.53 35.01 0% 0 0% 0 0% 0 0% 0%
20230807 35.05 35.8 34.71 35.24 -0.76% -0.42% 0% 25205 0.892 91.2 35.39 0% 0 0% 0 0% 0 0% 0%
20230804 37.1 37.1 35.51 35.51 -1.69% -1.85% 0% 37060 1.3408 135.92 36.18 0% 0 0% 0 0% 0 0% 0%
20230803 35.65 36.23 35.05 36.12 0.75% 1.55% 0% 30811 1.096 113.59 35.57 0% 0 0% 0 0% 0 0% 0%
20230802 34.71 35.85 34.5 35.85 2.63% 1.41% 0% 32572 1.1513 109.04 35.35 0% 0 0% 0 0% 0 0% 0%
20230801 34.49 35.02 33.67 34.93 1.22% 1.22% 0% 20975 0.7238 59.21 34.51 0% 0 0% 0 0% 0 0% 0%
20230731 34.37 34.94 34.08 34.51 -0.26% -0.2% 0% 15943 0.5513 40.38 34.58 0% 0 0% 0 0% 0 0% 0%
20230728 34.57 34.78 34.1 34.6 -1.31% 0.38% 0% 22164 0.7639 44.88 34.47 0% 0 0% 0 0% 0 0% 0%
20230727 35.35 35.88 34.97 35.06 0.06% -0.93% 0% 18873 0.668 31.13 35.39 0% 0 0% 0 0% 0 0% 0%
20230726 36.5 36.5 34.8 35.04 -3.26% -0.57% 0% 29715 1.0472 37.75 35.24 0% 0 0% 0 0% 0 0% 0%
20230725 36.23 36.6 35.61 36.22 0.3% 0.3% 0% 26663 0.9628 33.07 36.11 0% 0 0% 0 0% 0 0% 0%
20230724 35.52 36.39 35.35 36.11 1.66% 0.22% 0% 27608 0.9948 34.79 36.03 0% 0 0% 0 0% 0 0% 0%
20230721 36.44 37.13 35.45 35.52 -2.04% -1.91% 0% 33220 1.2028 43.15 36.21 0% 0 0% 0 0% 0 0% 0%
20230720 38.12 38.39 36.1 36.26 -5.7% -1.97% 0% 54275 2.0076 74.09 36.99 0% 0 0% 0 0% 0 0% 0%
20230719 37.74 39.3 36.79 38.45 1.91% 0.84% 0% 74010 2.8217 110.53 38.13 0% 0 0% 0 0% 0 0% 0%
20230718 38.32 38.8 37.71 37.73 -1.54% -1.18% 0% 57227 2.185 94.43 38.18 0% 0 0% 0 0% 0 0% 0%
20230717 41.46 41.86 38.28 38.32 -9.41% -2.91% 0% 100033 3.9483 184.96 39.47 0% 0 0% 0 0% 0 0% 0%
20230714 43.86 44.74 42.3 42.3 -6.15% -2.24% 0% 120648 5.2208 290.06 43.27 0% 0 0% 0 0% 0 0% 0%
20230713 42.94 47 42 45.07 10.11% 2.29% 0% 158764 6.995 507.99 44.06 0% 0 0% 0 0% 0 0% 0%
20230712 34.71 40.93 34.56 40.93 19.99% 4.12% 0% 63236 2.4855 334.6 39.31 0% 0 0% 0 0% 0 0% 0%
20230711 32.88 34.12 32.6 34.11 3.27% 0.92% 0% 14614 0.4939 97.51 33.8 0% 0 0% 0 0% 0 0% 0%
20230710 33.37 33.61 32.74 33.03 -1.11% 0.15% 0% 8663 0.2857 56.6 32.98 0% 0 0% 0 0% 0 0% 0%
20230707 33.6 34.21 33.1 33.4 -0.83% -0.62% 0% 12419 0.4174 82.51 33.61 0% 0 0% 0 0% 0 0% 0%
20230706 33.2 34.31 33.01 33.68 1.17% -0.47% 0% 12859 0.4352 86.23 33.84 0% 0 0% 0 0% 0 0% 0%
20230705 33.1 34.13 33.1 33.29 -0.09% -0.8% 0% 12963 0.4351 89.42 33.56 0% 0 0% 0 0% 0 0% 0%
20230704 32.7 33.46 32.35 33.32 2.05% 0.45% 0% 11778 0.3907 75.82 33.17 0% 0 0% 0 0% 0 0% 0%
20230703 33.76 34 32.61 32.65 -3.23% -1.45% 0% 17981 0.5957 117.04 33.13 0% 0 0% 0 0% 0 0% 0%
20230630 32.13 34.44 32.13 33.74 4.49% 0.36% 0% 29682 0.998 204.87 33.62 0% 0 0% 0 0% 0 0% 0%
20230629 31.65 32.35 31.18 32.29 2.83% 0.75% 0% 14187 0.4547 106.14 32.05 0% 0 0% 0 0% 0 0% 0%
20230628 31.24 31.66 30.21 31.4 -0.13% 1.26% 0% 9350 0.2899 65.71 31.01 0% 0 0% 0 0% 0 0% 0%
20230627 30.22 31.58 30.02 31.44 3.93% 1.09% 0% 10992 0.3418 69.81 31.1 0% 0 0% 0 0% 0 0% 0%
20230626 30.98 31.39 30.21 30.25 -3.04% -1.63% 0% 9825 0.3021 61.06 30.75 0% 0 0% 0 0% 0 0% 0%
20230621 32.04 32.3 31.1 31.2 -2.56% -1.11% 0% 9620 0.3035 58.27 31.55 0% 0 0% 0 0% 0 0% 0%
20230620 32.46 32.5 31.9 32.02 -0.87% -0.25% 0% 11252 0.3612 70.31 32.1 0% 0 0% 0 0% 0 0% 0%
20230619 31.45 32.56 31.28 32.3 2.74% 0.37% 0% 16479 0.5303 103.89 32.18 0% 0 0% 0 0% 0 0% 0%
20230616 31.1 31.53 30.92 31.44 0.87% 0.35% 0% 9746 0.3053 61.5 31.33 0% 0 0% 0 0% 0 0% 0%
20230615 31.63 31.86 31.02 31.17 -1.73% -0.42% 0% 11008 0.3446 68.74 31.3 0% 0 0% 0 0% 0 0% 0%
20230614 31.91 32.11 31.38 31.72 -1.37% 0.38% 0% 12139 0.3836 74.75 31.6 0% 0 0% 0 0% 0 0% 0%
20230613 32.66 32.66 31.81 32.16 -1.53% 0.28% 0% 17696 0.5675 109.56 32.07 0% 0 0% 0 0% 0 0% 0%
20230612 31.5 32.97 31.28 32.66 3.68% 0.55% 0% 23639 0.7677 150.86 32.48 0% 0 0% 0 0% 0 0% 0%
20230609 31.5 31.93 31.14 31.5 -0.66% 0.29% 0% 11777 0.3699 75.55 31.41 0% 0 0% 0 0% 0 0% 0%
20230608 31.73 32.72 31.28 31.71 -0.28% -0.94% 0% 16741 0.5358 109.37 32.01 0% 0 0% 0 0% 0 0% 0%
20230607 31.08 31.92 30.95 31.8 2.32% 0.47% 0% 10207 0.3231 67.24 31.65 0% 0 0% 0 0% 0 0% 0%
20230606 32.11 32.12 30.98 31.08 -3.21% -1.18% 0% 11357 0.3572 76.16 31.45 0% 0 0% 0 0% 0 0% 0%
20230605 31.53 32.45 31.53 32.11 1.52% -0.28% 0% 10054 0.3237 70.03 32.2 0% 0 0% 0 0% 0 0% 0%
20230602 31.56 32.16 31.51 31.63 0% -0.44% 0% 10258 0.3259 70.68 31.77 0% 0 0% 0 0% 0 0% 0%
20230601 32 32 31.39 31.63 -1.89% -0.28% 0% 14791 0.4691 98.68 31.72 0% 0 0% 0 0% 0 0% 0%
20230531 31.75 32.6 31.75 32.24 0.69% -0.06% 0% 13969 0.4506 97.99 32.26 0% 0 0% 0 0% 0 0% 0%
20230530 32.2 32.2 31.31 32.02 -0.93% 0.66% 0% 15333 0.4878 109.22 31.81 0% 0 0% 0 0% 0 0% 0%
20230529 31.8 32.45 31.8 32.32 1.64% 0.22% 0% 18610 0.6001 144.81 32.25 0% 0 0% 0 0% 0 0% 0%
20230526 31.49 31.9 31.16 31.8 0.95% 0.57% 0% 12868 0.4069 110.2 31.62 0% 0 0% 0 0% 0 0% 0%
20230525 30.87 32.09 30.87 31.5 2.54% 0.25% 0% 16310 0.5125 143.45 31.42 0% 0 0% 0 0% 0 0% 0%
20230524 30.48 31.1 30.48 30.72 0.16% -0.42% 0% 7440 0.2295 67.88 30.85 0% 0 0% 0 0% 0 0% 0%
20230523 30.85 31.21 30.54 30.67 -0.68% -0.68% 0% 10048 0.3103 89.79 30.88 0% 0 0% 0 0% 0 0% 0%
20230522 30.58 31.12 30.42 30.88 0.26% 0.26% 0% 12620 0.3887 113.49 30.8 0% 0 0% 0 0% 0 0% 0%
20230519 30.05 31.16 30.03 30.8 2.46% 0.42% 0% 16967 0.5204 155.56 30.67 0% 0 0% 0 0% 0 0% 0%
20230518 29.75 30.14 29.55 30.06 1.01% 0.3% 0% 11109 0.3329 107.69 29.97 0% 0 0% 0 0% 0 0% 0%
20230517 29.43 29.8 28.46 29.76 2.69% 0.78% 0% 10644 0.3143 104.18 29.53 0% 0 0% 0 0% 0 0% 0%
20230516 29.16 29.28 28.72 28.98 -0.62% 0.14% 0% 5739 0.1661 55.46 28.94 0% 0 0% 0 0% 0 0% 0%
20230515 28.8 29.17 28.66 29.16 0.8% 0.69% 0% 4765 0.138 42.7 28.96 0% 0 0% 0 0% 0 0% 0%
20230510 28.42 28.95 28 28.73 2.13% 0.24% 0% 8864 0.254 76.93 28.66 0% 0 0% 0 0% 0 0% 0%
20230509 28.79 28.92 28.11 28.13 -2.6% -1.12% 0% 9118 0.2594 71.03 28.45 0% 0 0% 0 0% 0 0% 0%
20230508 29 29.22 28.82 28.88 -0.89% -0.28% 0% 6488 0.1879 49.89 28.96 0% 0 0% 0 0% 0 0% 0%
20230505 29.02 29.31 28.64 29.14 0.14% 0.41% 0% 8549 0.2481 64.03 29.02 0% 0 0% 0 0% 0 0% 0%
20230504 28.76 29.22 28.56 29.1 0.66% 0.66% 0% 10158 0.2937 70.53 28.91 0% 0 0% 0 0% 0 0% 0%
20230428 27.64 28.96 27.61 28.91 3.77% 1.15% 0% 8907 0.2546 57.4 28.58 0% 0 0% 0 0% 0 0% 0%
20230427 28.1 28.57 27.64 27.86 -0.78% -1.21% 0% 8839 0.2493 52.88 28.2 0% 0 0% 0 0% 0 0% 0%
20230426 27.57 28.48 27.32 28.08 1.67% -0.32% 0% 9473 0.2669 51.58 28.17 0% 0 0% 0 0% 0 0% 0%
20230425 28.62 28.98 27.28 27.62 -4.2% -0.86% 0% 13796 0.3843 71.31 27.86 0% 0 0% 0 0% 0 0% 0%
20230424 28.59 29 28.36 28.83 0.59% 0.31% 0% 8911 0.2561 47.01 28.74 0% 0 0% 0 0% 0 0% 0%
20230421 30.31 30.31 28.65 28.66 -5.44% -2.28% 0% 17449 0.5118 88.35 29.33 0% 0 0% 0 0% 0 0% 0%
20230420 30.45 30.76 30 30.31 -1.3% 0.1% 0% 12265 0.3714 60.53 30.28 0% 0 0% 0 0% 0 0% 0%
20230419 30.16 31.15 30.14 30.71 2.06% -0.07% 0% 12424 0.3818 53.43 30.73 0% 0 0% 0 0% 0 0% 0%
20230418 30.9 30.91 29.86 30.09 -2.9% -0.4% 0% 16966 0.5125 65.89 30.21 0% 0 0% 0 0% 0 0% 0%
20230417 31.97 32.15 30.97 30.99 -3.49% -1.24% 0% 15854 0.4975 60.37 31.38 0% 0 0% 0 0% 0 0% 0%
20230414 31.46 32.18 31.05 32.11 2.07% 1.33% 0% 14555 0.4612 54.45 31.69 0% 0 0% 0 0% 0 0% 0%
20230413 32.87 32.87 31.43 31.46 -4.64% -1.53% 0% 17912 0.5723 67.78 31.95 0% 0 0% 0 0% 0 0% 0%
20230412 32.3 33 32 32.99 2.26% 0.86% 0% 13330 0.436 52.78 32.71 0% 0 0% 0 0% 0 0% 0%
20230411 32.9 32.99 31.98 32.26 -1.04% -0.28% 0% 11853 0.3835 44.49 32.35 0% 0 0% 0 0% 0 0% 0%
20230410 33.49 33.74 32.33 32.6 -3.41% -1.27% 0% 16022 0.529 56.61 33.02 0% 0 0% 0 0% 0 0% 0%
20230407 34.16 34.46 33.37 33.75 -1.23% 0.24% 0% 22533 0.7587 76.53 33.67 0% 0 0% 0 0% 0 0% 0%
20230406 32.32 34.18 31.84 34.17 4.94% 1.82% 0% 37870 1.2708 121.85 33.56 0% 0 0% 0 0% 0 0% 0%
20230404 32.48 33.32 32.39 32.56 -1.03% -0.91% 0% 22284 0.7322 70.85 32.86 0% 0 0% 0 0% 0 0% 0%
20230403 32.5 32.99 32.21 32.9 1.39% 0.64% 0% 21754 0.7111 65.68 32.69 0% 0 0% 0 0% 0 0% 0%
20230331 32.21 32.45 31.09 32.45 0.59% 2.59% 0% 24703 0.7814 66.94 31.63 0% 0 0% 0 0% 0 0% 0%
20230330 32.05 32.82 32 32.26 0.66% -0.49% 0% 14977 0.4855 39.55 32.42 0% 0 0% 0 0% 0 0% 0%
20230329 31.8 32.53 31.71 32.05 0.34% -0.34% 0% 16154 0.5195 39.91 32.16 0% 0 0% 0 0% 0 0% 0%
20230328 33.5 33.5 31.9 31.94 -4% -1.66% 0% 24078 0.782 54.08 32.48 0% 0 0% 0 0% 0 0% 0%
20230327 34.05 34.3 32.58 33.27 -3.34% -0.3% 0% 33702 1.1247 76.99 33.37 0% 0 0% 0 0% 0 0% 0%
20230324 35.47 35.47 34.27 34.42 -3.59% -0.66% 0% 33419 1.158 79.32 34.65 0% 0 0% 0 0% 0 0% 0%
20230323 34.66 36.1 34.23 35.7 2% 1.19% 0% 37523 1.3238 92.85 35.28 0% 0 0% 0 0% 0 0% 0%
20230322 35.39 35.51 34.72 35 -2.8% -0.28% 0% 34379 1.2066 76.05 35.1 0% 0 0% 0 0% 0 0% 0%
20230321 35.61 36.1 34.52 36.01 1.41% 2.19% 0% 43014 1.5156 91.91 35.24 0% 0 0% 0 0% 0 0% 0%
20230320 33.6 35.51 33 35.51 4.59% 2.87% 0% 53658 1.8521 116.23 34.52 0% 0 0% 0 0% 0 0% 0%
20230317 33.46 34.26 33.2 33.95 2.35% 0.41% 0% 39156 1.324 87.54 33.81 0% 0 0% 0 0% 0 0% 0%
20230316 33.9 34.28 32.81 33.17 -3.91% -0.72% 0% 37014 1.2368 80.87 33.41 0% 0 0% 0 0% 0 0% 0%
20230315 32.46 34.52 32.21 34.52 6.51% 2.31% 0% 58100 1.9605 116.62 33.74 0% 0 0% 0 0% 0 0% 0%
20230314 32.99 33.08 31.85 32.41 -1.07% 0.5% 0% 29118 0.9392 57.58 32.25 0% 0 0% 0 0% 0 0% 0%
20230313 33.6 33.75 32 32.76 -0.52% 0.03% 0% 32615 1.0683 61.9 32.75 0% 0 0% 0 0% 0 0% 0%
20230310 34.18 34.38 32.88 32.93 -4.05% -1.5% 0% 45556 1.523 83.41 33.43 0% 0 0% 0 0% 0 0% 0%
20230309 33.4 35.82 33 34.32 1.9% -1.07% 0% 66531 2.3077 116.65 34.69 0% 0 0% 0 0% 0 0% 0%
20230308 30.68 34.21 30.68 33.68 8.37% 2.68% 0% 60532 1.9857 94.07 32.8 0% 0 0% 0 0% 0 0% 0%
20230307 32.01 32.37 30.91 31.08 -3.24% -1.43% 0% 31411 0.9903 46.68 31.53 0% 0 0% 0 0% 0 0% 0%
20230306 32.8 32.99 31.95 32.12 -3.02% -0.71% 0% 33218 1.0746 51.8 32.35 0% 0 0% 0 0% 0 0% 0%
20230303 33.98 33.98 32.66 33.12 -2.96% -0.09% 0% 47305 1.568 78.97 33.15 0% 0 0% 0 0% 0 0% 0%
20230302 31.8 34.55 31.71 34.13 6.03% 2.46% 0% 81621 2.7184 147.13 33.31 0% 0 0% 0 0% 0 0% 0%
20230301 31.87 32.22 31.4 32.19 -0.28% 1.16% 0% 44963 1.4309 88.91 31.82 0% 0 0% 0 0% 0 0% 0%
20230228 31.34 32.47 31.01 32.28 2.28% 1.57% 0% 59195 1.881 126.9 31.78 0% 0 0% 0 0% 0 0% 0%
20230227 33.43 33.5 31.21 31.56 -5.28% -1.44% 0% 67281 2.1542 164.59 32.02 0% 0 0% 0 0% 0 0% 0%
20230224 35.3 35.62 33.05 33.32 -10.43% -2.32% 0% 89091 3.0391 273.82 34.11 0% 0 0% 0 0% 0 0% 0%
20230223 31.92 37.99 31.62 37.2 16.61% 5.68% 0% 104894 3.6927 445.38 35.2 0% 0 0% 0 0% 0 0% 0%
20230222 29.3 33.37 29.3 31.9 10.46% -0.34% 0% 65308 2.0902 427.16 32.01 0% 0 0% 0 0% 0 0% 0%
20230221 28.12 29.12 28.08 28.88 3.92% 0.7% 0% 18391 0.5274 174.2 28.68 0% 0 0% 0 0% 0 0% 0%
20230220 27.78 27.95 27.2 27.79 0.98% 1.05% 0% 7004 0.1926 69.35 27.5 0% 0 0% 0 0% 0 0% 0%
20230217 27.85 28.15 27.45 27.52 -1.18% -0.76% 0% 7399 0.2052 71.33 27.73 0% 0 0% 0 0% 0 0% 0%
20230216 29.06 29.06 27.59 27.85 -4.23% -1.73% 0% 13322 0.3776 128.07 28.34 0% 0 0% 0 0% 0 0% 0%
20230215 28.82 29.2 28.75 29.08 0.97% 0.31% 0% 7191 0.2085 75.02 28.99 0% 0 0% 0 0% 0 0% 0%
20230214 28.88 29.15 28.69 28.8 -0.21% -0.1% 0% 7084 0.2042 74.24 28.83 0% 0 0% 0 0% 0 0% 0%
20230213 28.81 28.95 28.63 28.86 0.31% 0.24% 0% 6398 0.1842 68.65 28.79 0% 0 0% 0 0% 0 0% 0%
20230210 28.81 29.18 28.58 28.77 -0.14% -0.35% 0% 9382 0.2709 100.75 28.87 0% 0 0% 0 0% 0 0% 0%
20230209 28.12 28.84 28.06 28.81 2.31% 0.77% 0% 10075 0.288 110.99 28.59 0% 0 0% 0 0% 0 0% 0%
20230208 28.58 28.72 28.16 28.16 -0.91% -0.81% 0% 7322 0.2079 82.27 28.39 0% 0 0% 0 0% 0 0% 0%
20230207 27.9 28.44 27.9 28.42 1.32% 0.6% 0% 8884 0.251 89.38 28.25 0% 0 0% 0 0% 0 0% 0%
20230206 28.19 28.38 27.8 28.05 -0.67% -0.11% 0% 8615 0.2419 87.64 28.08 0% 0 0% 0 0% 0 0% 0%
20230203 27.82 28.27 27.6 28.24 1.04% 0.89% 0% 9792 0.2741 104.16 27.99 0% 0 0% 0 0% 0 0% 0%
20230202 27.87 28.27 27.72 27.95 0.14% -0.07% 0% 8091 0.2263 91.72 27.97 0% 0 0% 0 0% 0 0% 0%
20230201 27.5 27.97 27.48 27.91 1.49% 0.29% 0% 7392 0.2057 86.44 27.83 0% 0 0% 0 0% 0 0% 0%
20230131 27.51 27.62 27.08 27.5 0.62% 0.47% 0% 6167 0.1688 71.89 27.37 0% 0 0% 0 0% 0 0% 0%
20230130 27.5 27.79 27.28 27.33 0.18% -0.69% 0% 7333 0.2018 84.83 27.52 0% 0 0% 0 0% 0 0% 0%
20230120 27.61 27.64 27.27 27.28 -0.73% -0.47% 0% 6579 0.1803 71.19 27.41 0% 0 0% 0 0% 0 0% 0%
20230119 27.45 27.95 27.4 27.48 -0.79% -0.33% 0% 8560 0.236 87.03 27.57 0% 0 0% 0 0% 0 0% 0%
20230118 27.86 28.15 27.25 27.7 1.91% -0.14% 0% 18818 0.522 213.74 27.74 0% 0 0% 0 0% 0 0% 0%
20230117 26.92 27.27 26.6 27.18 1.8% 0.41% 0% 9049 0.245 116.61 27.07 0% 0 0% 0 0% 0 0% 0%
20230116 26.12 26.85 26.08 26.7 2.18% 0.19% 0% 6686 0.1782 88.65 26.65 0% 0 0% 0 0% 0 0% 0%
20230113 26.23 26.35 25.83 26.13 -0.38% 0% 0% 5064 0.1323 69.11 26.13 0% 0 0% 0 0% 0 0% 0%
20230112 26.23 26.51 26.1 26.23 0% -0.15% 0% 5797 0.1523 79.1 26.27 0% 0 0% 0 0% 0 0% 0%
20230111 26.71 27.06 26.2 26.23 -1.35% -1.21% 0% 6538 0.1736 87.91 26.55 0% 0 0% 0 0% 0 0% 0%
20230110 26.86 27 26.56 26.59 -1.01% -0.56% 0% 7536 0.2015 95.14 26.74 0% 0 0% 0 0% 0 0% 0%
20230109 26.27 27.31 26.01 26.86 2.44% 0.52% 0% 13489 0.3604 165.7 26.72 0% 0 0% 0 0% 0 0% 0%
20230106 26.14 26.3 25.93 26.22 0.31% 0.27% 0% 5521 0.1444 71.54 26.15 0% 0 0% 0 0% 0 0% 0%
20230105 25.9 26.28 25.63 26.14 0.81% 0.77% 0% 6140 0.1593 75.92 25.94 0% 0 0% 0 0% 0 0% 0%
20230104 25.56 26.22 25.56 25.93 1.33% 0.04% 0% 6771 0.1755 77.3 25.92 0% 0 0% 0 0% 0 0% 0%
20230103 24.78 25.75 24.71 25.59 2.69% 1.23% 0% 5664 0.1432 57.42 25.28 0% 0 0% 0 0% 0 0% 0%
20221230 24.81 25.3 24.65 24.92 0.48% 0.2% 0% 3627 0.0902 32.13 24.87 0% 0 0% 0 0% 0 0% 0%
20221229 25.31 25.55 24.8 24.8 -2.02% -1.12% 0% 5618 0.1409 48.37 25.08 0% 0 0% 0 0% 0 0% 0%
20221228 26.28 26.53 25.25 25.31 -3.65% -1.29% 0% 7911 0.2028 59.25 25.64 0% 0 0% 0 0% 0 0% 0%
20221227 25.4 27.12 25.34 26.27 3.55% -0.15% 0% 12385 0.3259 90.42 26.31 0% 0 0% 0 0% 0 0% 0%
20221226 24.58 25.7 24.22 25.37 3.55% 0.04% 0% 10090 0.2559 75.23 25.36 0% 0 0% 0 0% 0 0% 0%
20221223 24.97 25.1 24.3 24.5 -1.61% 0.12% 0% 8705 0.213 64.36 24.47 0% 0 0% 0 0% 0 0% 0%
20221222 25.81 26.19 24.8 24.9 -3.49% -1.89% 0% 9480 0.2406 74.11 25.38 0% 0 0% 0 0% 0 0% 0%
20221221 27.1 27.2 25.8 25.8 -5.91% -2.35% 0% 13181 0.3483 111.11 26.42 0% 0 0% 0 0% 0 0% 0%
20221220 26.24 27.48 26.24 27.42 4.06% 0.96% 0% 14897 0.4046 137.57 27.16 0% 0 0% 0 0% 0 0% 0%
20221219 26.88 27.15 26.35 26.35 -2.95% -1.01% 0% 7652 0.2037 76.14 26.62 0% 0 0% 0 0% 0 0% 0%
20221216 27.8 27.8 26.94 27.15 -4.03% -0.48% 0% 16447 0.4486 171.94 27.28 0% 0 0% 0 0% 0 0% 0%
20221215 26.77 28.29 25.51 28.29 6.96% 3.47% 0% 23899 0.6533 279.42 27.34 0% 0 0% 0 0% 0 0% 0%
20221214 26.3 27.39 26.3 26.45 1.77% -1.42% 0% 14376 0.3857 157.44 26.83 0% 0 0% 0 0% 0 0% 0%
20221213 26.47 26.57 25.95 25.99 -1.81% -1.03% 0% 4300 0.1129 73.13 26.26 0% 0 0% 0 0% 0 0% 0%
20221212 26.46 26.68 26.13 26.47 0.3% -0.11% 0% 6212 0.1646 100.05 26.5 0% 0 0% 0 0% 0 0% 0%
20221209 26.26 26.46 26.12 26.39 0.53% 0.38% 0% 5614 0.1476 90.57 26.29 0% 0 0% 0 0% 0 0% 0%
20221208 25.89 26.26 25.61 26.25 1.16% 1.04% 0% 4815 0.1251 74.67 25.98 0% 0 0% 0 0% 0 0% 0%
20221207 25.96 26.26 25.88 25.95 -0.46% -0.42% 0% 5786 0.1508 88.75 26.06 0% 0 0% 0 0% 0 0% 0%
20221206 26.13 26.33 25.9 26.07 -0.23% -0.15% 0% 4968 0.1297 71.6 26.11 0% 0 0% 0 0% 0 0% 0%
20221205 26.15 26.3 25.89 26.13 0.15% 0.5% 0% 4962 0.129 68.34 26 0% 0 0% 0 0% 0 0% 0%
20221202 25.51 26.15 25.5 26.09 1.99% 0.46% 0% 5930 0.154 77.61 25.97 0% 0 0% 0 0% 0 0% 0%
20221201 25.68 25.89 25.3 25.58 0.75% -0.43% 0% 3600 0.0925 41.61 25.69 0% 0 0% 0 0% 0 0% 0%
20221130 25.58 25.87 25.28 25.39 -0.7% -0.55% 0% 3878 0.099 37.65 25.53 0% 0 0% 0 0% 0 0% 0%
20221129 24.62 25.59 24.61 25.57 3.9% 1.47% 0% 6019 0.1517 42.92 25.2 0% 0 0% 0 0% 0 0% 0%
20221128 24.88 25 24.37 24.61 -1.56% 0% 0% 4884 0.1202 32.75 24.61 0% 0 0% 0 0% 0 0% 0%
20221125 25.54 25.9 24.98 25 -2.11% -1.19% 0% 5795 0.1466 39.04 25.3 0% 0 0% 0 0% 0 0% 0%
20221124 25.34 25.78 25.34 25.54 0.95% -0.04% 0% 5408 0.1382 36.04 25.55 0% 0 0% 0 0% 0 0% 0%
20221123 26.38 26.38 25.1 25.3 -3.4% -0.94% 0% 9881 0.2524 64.77 25.54 0% 0 0% 0 0% 0 0% 0%
20221122 26.43 26.76 26.08 26.19 -1.43% -0.95% 0% 7665 0.2027 53.41 26.44 0% 0 0% 0 0% 0 0% 0%
20221121 26.92 26.92 26.27 26.57 -1.3% 0.19% 0% 8159 0.2164 58.06 26.52 0% 0 0% 0 0% 0 0% 0%
20221118 27.54 27.69 26.8 26.92 -2.11% -0.63% 0% 13940 0.3777 102.95 27.09 0% 0 0% 0 0% 0 0% 0%
20221117 27.5 27.69 26.88 27.5 -1.86% 0.88% 0% 18269 0.4981 145.69 27.26 0% 0 0% 0 0% 0 0% 0%
20221116 26.99 29.14 26.42 28.02 4.01% 0.43% 0% 35318 0.9852 321.47 27.9 0% 0 0% 0 0% 0 0% 0%
20221115 26.09 26.97 25.81 26.94 4.22% 1.47% 0% 10449 0.2774 123.22 26.55 0% 0 0% 0 0% 0 0% 0%
20221114 26.18 26.18 25.58 25.85 0.04% -0.35% 0% 3577 0.0928 42.79 25.94 0% 0 0% 0 0% 0 0% 0%
20221111 26.2 26.74 25.81 25.84 0.35% -1.79% 0% 7766 0.2043 97.52 26.31 0% 0 0% 0 0% 0 0% 0%
20221110 26.11 26.44 25.72 25.75 -2.17% -0.85% 0% 4879 0.1267 64 25.97 0% 0 0% 0 0% 0 0% 0%
20221109 26.1 26.48 25.82 26.32 0.77% 0.27% 0% 5071 0.1331 69.21 26.25 0% 0 0% 0 0% 0 0% 0%
20221108 26.49 26.49 25.88 26.12 -1.17% 0.23% 0% 4673 0.1218 64.33 26.06 0% 0 0% 0 0% 0 0% 0%
20221107 26.3 26.63 26.19 26.43 1.15% 0.08% 0% 5782 0.1527 81.55 26.41 0% 0 0% 0 0% 0 0% 0%
20221104 26.29 26.29 25.98 26.13 0.08% 0.19% 0% 5417 0.1413 77.37 26.08 0% 0 0% 0 0% 0 0% 0%
20221103 26.06 26.3 25.79 26.11 0.85% 0.27% 0% 5172 0.1347 76.3 26.04 0% 0 0% 0 0% 0 0% 0%
20221102 25.94 26.28 25.8 25.89 0% -0.5% 0% 5973 0.1554 87.27 26.02 0% 0 0% 0 0% 0 0% 0%
20221101 25.3 25.95 25.07 25.89 3.56% 1.05% 0% 7311 0.1873 110.64 25.62 0% 0 0% 0 0% 0 0% 0%
20221031 24.31 25.46 24.31 25 2.67% -0.48% 0% 5545 0.1393 88 25.12 0% 0 0% 0 0% 0 0% 0%
20221028 25.11 25.42 24.14 24.35 -4.36% -1.7% 0% 5885 0.1458 92.3 24.77 0% 0 0% 0 0% 0 0% 0%
20221027 25.48 25.76 25.25 25.46 0.71% -0.27% 0% 5307 0.1355 87.4 25.53 0% 0 0% 0 0% 0 0% 0%
20221026 24.91 25.45 24.64 25.28 2.18% 0.36% 0% 4717 0.1188 79.1 25.19 0% 0 0% 0 0% 0 0% 0%
20221025 24.66 24.96 24.27 24.74 0.53% 0.16% 0% 4693 0.1159 77.32 24.7 0% 0 0% 0 0% 0 0% 0%
20221024 24.97 25.5 24.43 24.61 -1.44% -1.52% 0% 4729 0.1182 82.65 24.99 0% 0 0% 0 0% 0 0% 0%
20221021 25.25 25.49 24.81 24.97 -1.03% -0.24% 0% 3843 0.0962 67.33 25.03 0% 0 0% 0 0% 0 0% 0%
20221020 24.52 25.5 24.41 25.23 2.23% 0.32% 0% 6840 0.172 122.89 25.15 0% 0 0% 0 0% 0 0% 0%
20221019 24.8 25.16 24.5 24.68 -1.24% -0.84% 0% 4633 0.1153 87.82 24.89 0% 0 0% 0 0% 0 0% 0%
20221018 24.87 25.21 24.48 24.99 0.68% 0.16% 0% 5989 0.1494 118.2 24.95 0% 0 0% 0 0% 0 0% 0%
20221017 24.09 24.85 23.99 24.82 3.07% 0.98% 0% 5239 0.1288 108.97 24.58 0% 0 0% 0 0% 0 0% 0%
20220720 27.71 28.28 27.71 28.05 1.23% 0.14% 0% 7986 0.2237 99.01 28.01 0% 0 0% 0 0% 0 0% 0%
20220719 27.18 27.77 26.91 27.71 2.03% 0.62% 0% 8091 0.2228 100.42 27.54 0% 0 0% 0 0% 0 0% 0%
20220718 26.45 27.17 26.45 27.16 2.3% 0.85% 0% 7350 0.1979 89.87 26.93 0% 0 0% 0 0% 0 0% 0%
20220715 26.77 26.9 26.19 26.55 -0.52% -0.26% 0% 5360 0.1427 65.45 26.62 0% 0 0% 0 0% 0 0% 0%
20220714 26.16 26.96 26.15 26.69 1.52% 0.3% 0% 6904 0.1837 81.04 26.61 0% 0 0% 0 0% 0 0% 0%
20220713 25.81 26.35 25.81 26.29 1.27% 0.5% 0% 4931 0.129 56.37 26.16 0% 0 0% 0 0% 0 0% 0%
20220712 27.2 27.2 25.7 25.96 -3.06% -0.95% 0% 8212 0.2152 85.71 26.21 0% 0 0% 0 0% 0 0% 0%
20220711 27.2 27.3 26.6 26.78 -2.23% -0.11% 0% 6479 0.1737 65.02 26.81 0% 0 0% 0 0% 0 0% 0%
20220708 27.06 28.08 26.95 27.39 1.97% -1.15% 0% 11252 0.3118 114.73 27.71 0% 0 0% 0 0% 0 0% 0%
20220707 27.33 27.55 26.8 26.86 -1.65% -0.56% 0% 7049 0.1904 70.33 27.01 0% 0 0% 0 0% 0 0% 0%
20220706 27.24 27.79 26.83 27.31 0.77% -0.04% 0% 7038 0.1923 68.45 27.32 0% 0 0% 0 0% 0 0% 0%
20220705 27.68 27.97 26.75 27.1 -2.17% -0.33% 0% 7745 0.2106 74.24 27.19 0% 0 0% 0 0% 0 0% 0%
20220704 28 28.06 27.08 27.7 -1.46% 0.8% 0% 6666 0.1832 63.96 27.48 0% 0 0% 0 0% 0 0% 0%
20220701 28.07 28.63 27.9 28.11 0.14% -0.74% 0% 8445 0.2392 83.53 28.32 0% 0 0% 0 0% 0 0% 0%
20220630 28.06 28.6 27.8 28.07 -0.39% -0.14% 0% 7769 0.2184 76.49 28.11 0% 0 0% 0 0% 0 0% 0%
20220629 29 29.22 28.05 28.18 -2.76% -1.47% 0% 11514 0.3293 114.87 28.6 0% 0 0% 0 0% 0 0% 0%
20220628 27.94 28.99 27.62 28.98 3.91% 1.79% 0% 13002 0.3702 135.21 28.47 0% 0 0% 0 0% 0 0% 0%
20220627 28.19 28.55 27.77 27.89 -1.1% -0.36% 0% 7954 0.2226 83.72 27.99 0% 0 0% 0 0% 0 0% 0%
20220624 27.49 28.2 27.49 28.2 1.84% 0.86% 0% 10596 0.2963 111.51 27.96 0% 0 0% 0 0% 0 0% 0%
20220623 26.69 27.69 26.63 27.69 4.06% 1.17% 0% 10417 0.2851 109.67 27.37 0% 0 0% 0 0% 0 0% 0%
20220622 27.61 27.69 26.61 26.61 -3.76% -1.52% 0% 7891 0.2132 80.95 27.02 0% 0 0% 0 0% 0 0% 0%
20220621 27.32 27.97 27.11 27.65 0.18% 0.29% 0% 8419 0.2321 80.8 27.57 0% 0 0% 0 0% 0 0% 0%
20220620 27.46 27.64 27.23 27.6 0.58% 0.58% 0% 6403 0.1757 55.82 27.44 0% 0 0% 0 0% 0 0% 0%
20220617 27.08 27.52 26.66 27.44 0.81% 0.99% 0% 8435 0.2292 59.75 27.17 0% 0 0% 0 0% 0 0% 0%
20220616 26.6 27.5 26.6 27.22 2.18% 0.07% 0% 8551 0.2326 49.63 27.2 0% 0 0% 0 0% 0 0% 0%
20220615 26.6 27.32 26.6 26.64 -0.26% -1.11% 0% 8373 0.2256 45.9 26.94 0% 0 0% 0 0% 0 0% 0%
20220614 27.35 27.35 26.11 26.71 -2.45% 1.14% 0% 11179 0.2952 57.68 26.41 0% 0 0% 0 0% 0 0% 0%
20220613 27.41 27.71 26.93 27.38 -0.51% 0.11% 0% 8068 0.2207 43.14 27.35 0% 0 0% 0 0% 0 0% 0%
20220610 27.38 27.79 27.11 27.52 -0.04% 0.07% 0% 9181 0.2525 47.59 27.5 0% 0 0% 0 0% 0 0% 0%
20220609 28.65 28.65 27.36 27.53 -3.91% -1.01% 0% 11673 0.3246 59.8 27.81 0% 0 0% 0 0% 0 0% 0%
20220608 29.26 29.48 28.12 28.65 -2.88% -0.42% 0% 15691 0.4514 83.22 28.77 0% 0 0% 0 0% 0 0% 0%
20220607 30.01 30.18 29.31 29.5 -2.29% -0.57% 0% 17337 0.5144 89.63 29.67 0% 0 0% 0 0% 0 0% 0%
20220606 29.78 30.71 29.54 30.19 0.43% -0.13% 0% 28119 0.8499 144.78 30.23 0% 0 0% 0 0% 0 0% 0%
20220602 28.67 30.33 28.08 30.06 6.6% 1.49% 0% 36247 1.0737 174.33 29.62 0% 0 0% 0 0% 0 0% 0%
20220601 28.99 28.99 28.08 28.2 -1.33% -1.09% 0% 16199 0.4618 72.7 28.51 0% 0 0% 0 0% 0 0% 0%
20220531 28.03 28.99 27.28 28.98 2.66% 2.8% 0% 14670 0.4136 63.45 28.19 0% 0 0% 0 0% 0 0% 0%
20220530 28.18 28.49 27.83 28.23 0.57% 0.28% 0% 10255 0.2887 40.8 28.15 0% 0 0% 0 0% 0 0% 0%
20220527 29.07 29.09 27.81 28.07 -2.2% -0.78% 0% 14300 0.4045 52.11 28.29 0% 0 0% 0 0% 0 0% 0%
20220526 29.04 29.45 27.92 28.7 -1.34% 0.6% 0% 13043 0.3721 43.22 28.53 0% 0 0% 0 0% 0 0% 0%
20220525 28.7 29.5 28.51 29.09 1.18% 0.34% 0% 10919 0.3165 30.22 28.99 0% 0 0% 0 0% 0 0% 0%
20220524 30.53 30.86 28.72 28.75 -5.74% -3.33% 0% 25615 0.7619 58.57 29.74 0% 0 0% 0 0% 0 0% 0%
20220523 31.23 31.23 30.09 30.5 -1.93% 0.33% 0% 21258 0.6463 49.87 30.4 0% 0 0% 0 0% 0 0% 0%
20220520 30.25 31.3 30.01 31.1 2.64% 1.11% 0% 37757 1.1614 93.78 30.76 0% 0 0% 0 0% 0 0% 0%
20220519 29.44 31.12 29.02 30.3 3.77% -0.43% 0% 41539 1.2641 111.81 30.43 0% 0 0% 0 0% 0 0% 0%
20220518 29.83 30.16 29.2 29.2 -0.85% -1.48% 0% 21163 0.6272 61.86 29.64 0% 0 0% 0 0% 0 0% 0%
20220517 30.3 30.37 28.87 29.45 -4.32% 0.34% 0% 33831 0.9928 102.8 29.35 0% 0 0% 0 0% 0 0% 0%
20220516 30.44 30.88 29.78 30.78 0.59% 1.48% 0% 32467 0.9846 111.97 30.33 0% 0 0% 0 0% 0 0% 0%
20220513 31.07 31.76 30.16 30.6 -1.48% -0.42% 0% 40863 1.2556 157.47 30.73 0% 0 0% 0 0% 0 0% 0%
20220512 34.92 34.92 29.89 31.06 -12.26% -2.88% 0% 69419 2.2197 322.97 31.98 0% 0 0% 0 0% 0 0% 0%
20220511 30 35.4 29.6 35.4 20% 5.58% 0% 84201 2.823 580.19 33.53 0% 0 0% 0 0% 0 0% 0%
20220510 24.67 29.5 24.11 29.5 20.02% 3.22% 0% 24318 0.6949 324.9 28.58 0% 0 0% 0 0% 0 0% 0%
20220509 24.2 24.72 24.07 24.58 2.25% 0.16% 0% 3276 0.0804 50.83 24.54 0% 0 0% 0 0% 0 0% 0%
20220506 23.85 24.45 23.34 24.04 -0.7% -0.08% 0% 3425 0.0824 49.52 24.06 0% 0 0% 0 0% 0 0% 0%
20220505 23.98 24.67 23.67 24.21 0.96% -0.41% 0% 4372 0.1063 59.86 24.31 0% 0 0% 0 0% 0 0% 0%
20220429 23.5 23.98 23.19 23.98 5.04% 1.22% 0% 6168 0.1461 77.63 23.69 0% 0 0% 0 0% 0 0% 0%
20220428 23.37 23.65 22.8 22.83 -2.77% -1.55% 0% 5592 0.1297 69.31 23.19 0% 0 0% 0 0% 0 0% 0%
20220427 22.73 23.58 21.88 23.48 2.09% 3.48% 0% 7369 0.1672 84.16 22.69 0% 0 0% 0 0% 0 0% 0%
20220426 23.5 26.44 22.84 23 -2.95% -3.4% 0% 6800 0.1619 77.98 23.81 0% 0 0% 0 0% 0 0% 0%
20220425 26.6 26.6 23.6 23.7 -11.24% -5.12% 0% 8842 0.2209 110.66 24.98 0% 0 0% 0 0% 0 0% 0%
20220422 27.18 27.36 26.31 26.7 -1.77% 0.07% 0% 4805 0.1282 67.85 26.68 0% 0 0% 0 0% 0 0% 0%
20220421 28.22 28.67 26.97 27.18 -3.82% -2.09% 0% 5598 0.1554 81.34 27.76 0% 0 0% 0 0% 0 0% 0%
20220420 28.53 28.9 28.2 28.26 -0.6% -1.15% 0% 5131 0.1467 78.59 28.59 0% 0 0% 0 0% 0 0% 0%
20220419 28.37 28.81 28.21 28.43 -1.52% 0.07% 0% 5530 0.1571 83.93 28.41 0% 0 0% 0 0% 0 0% 0%
20220418 28.06 29.12 27.74 28.87 3.51% 0.66% 0% 6542 0.1876 101.18 28.68 0% 0 0% 0 0% 0 0% 0%
20220415 28.5 28.5 27.7 27.89 -2.28% -0.68% 0% 4049 0.1137 65.82 28.08 0% 0 0% 0 0% 0 0% 0%
20220414 28.95 29.38 28.13 28.54 0.11% 0.21% 0% 7314 0.2083 122.63 28.48 0% 0 0% 0 0% 0 0% 0%
20220413 28.29 30.75 27.54 28.51 1.06% -2.06% 0% 8415 0.245 158.58 29.11 0% 0 0% 0 0% 0 0% 0%
20220412 27.55 28.23 27.32 28.21 2.28% 1.22% 0% 2641 0.0736 53.16 27.87 0% 0 0% 0 0% 0 0% 0%
20220411 29.2 29.2 27.53 27.58 -4.67% -1.82% 0% 3599 0.1011 69.01 28.09 0% 0 0% 0 0% 0 0% 0%
20220408 29.5 29.88 28.71 28.93 -2.26% -0.38% 0% 3785 0.1099 68.49 29.04 0% 0 0% 0 0% 0 0% 0%
20220407 30.3 30.3 29.56 29.6 -2.57% -0.94% 0% 3973 0.1187 73.55 29.88 0% 0 0% 0 0% 0 0% 0%
20220401 31.12 31.12 30.13 30.3 -2.67% -0.46% 0% 5174 0.1575 93.47 30.44 0% 0 0% 0 0% 0 0% 0%
20220331 30.64 31.28 30.14 31.13 1.97% 0.58% 0% 5380 0.1665 98.07 30.95 0% 0 0% 0 0% 0 0% 0%
20220330 30.59 30.69 30.23 30.53 0.79% 0.2% 0% 2891 0.0881 48.85 30.47 0% 0 0% 0 0% 0 0% 0%
20220329 30.88 31.45 30.27 30.29 -2.98% -1.14% 0% 3580 0.1097 57.02 30.64 0% 0 0% 0 0% 0 0% 0%
20220328 31.3 31.44 30 31.22 0.03% 0.97% 0% 2888 0.0893 45.06 30.92 0% 0 0% 0 0% 0 0% 0%
20220325 31.6 31.7 31.1 31.21 -0.13% -0.76% 0% 2935 0.0923 45.11 31.45 0% 0 0% 0 0% 0 0% 0%
20220324 32.08 32.08 31.2 31.25 -2.92% -0.67% 0% 4790 0.1507 70.08 31.46 0% 0 0% 0 0% 0 0% 0%
20220323 31.7 32.88 31.48 32.19 1.67% -0.22% 0% 7612 0.2456 111.82 32.26 0% 0 0% 0 0% 0 0% 0%
20220322 31.64 31.95 31.3 31.66 -0.16% 0.09% 0% 3889 0.123 58.78 31.63 0% 0 0% 0 0% 0 0% 0%
20220321 31.99 31.99 31.42 31.71 0.41% 0.13% 0% 4187 0.1326 62.37 31.67 0% 0 0% 0 0% 0 0% 0%
20220318 31.67 31.93 31.42 31.58 -0.35% -0.32% 0% 3220 0.102 48.05 31.68 0% 0 0% 0 0% 0 0% 0%
20220317 30.81 31.97 30.8 31.69 3.73% 0.8% 0% 7949 0.2499 117 31.44 0% 0 0% 0 0% 0 0% 0%
20220316 30.53 30.78 29.33 30.55 2.93% 1.16% 0% 6587 0.1989 99.89 30.2 0% 0 0% 0 0% 0 0% 0%
20220315 31.48 31.51 29.55 29.68 -5.87% -3.51% 0% 5159 0.1587 76.13 30.76 0% 0 0% 0 0% 0 0% 0%
20220311 31.9 32.4 31.44 32.25 -0.46% 1.07% 0% 4340 0.1385 66.83 31.91 0% 0 0% 0 0% 0 0% 0%
20220310 32.7 33.24 32.36 32.4 0.06% -1.34% 0% 5432 0.1784 84.77 32.84 0% 0 0% 0 0% 0 0% 0%
20220309 34.15 34.15 31.44 32.38 -3.26% -0.98% 0% 5743 0.1878 83.32 32.7 0% 0 0% 0 0% 0 0% 0%
20220308 34.37 34.64 33.4 33.47 -2.79% -1.15% 0% 4273 0.1447 61.5 33.86 0% 0 0% 0 0% 0 0% 0%
20220307 35 35.3 34.3 34.43 -2.46% -0.61% 0% 5210 0.1805 75.2 34.64 0% 0 0% 0 0% 0 0% 0%
20220304 35.53 35.76 35.13 35.3 -1.01% -0.31% 0% 4527 0.1603 67.51 35.41 0% 0 0% 0 0% 0 0% 0%
20220303 35.76 36.45 35.53 35.66 -0.17% -0.47% 0% 4485 0.1607 69.79 35.83 0% 0 0% 0 0% 0 0% 0%
20220302 35.59 35.82 35.5 35.72 -0.33% 0.17% 0% 3284 0.1171 51.52 35.66 0% 0 0% 0 0% 0 0% 0%
20220301 36.8 36.8 35.66 35.84 -0.86% -0.06% 0% 8084 0.2899 125.42 35.86 0% 0 0% 0 0% 0 0% 0%
20220228 36.4 36.69 35.66 36.15 -0.82% 0.42% 0% 3864 0.1391 65.94 36 0% 0 0% 0 0% 0 0% 0%
20220225 36.21 36.79 36.21 36.45 1.5% -0.33% 0% 4255 0.1556 76.07 36.57 0% 0 0% 0 0% 0 0% 0%
20220224 36.69 37.11 35.51 35.91 -2.74% -1.16% 0% 8301 0.3016 148.45 36.33 0% 0 0% 0 0% 0 0% 0%
20220223 36.58 37.3 36.4 36.92 1.37% 0.19% 0% 8018 0.2955 154.78 36.85 0% 0 0% 0 0% 0 0% 0%
20220222 36 36.58 35.6 36.42 0.3% 0.58% 0% 5151 0.1865 95.99 36.21 0% 0 0% 0 0% 0 0% 0%
20220221 35.97 36.63 35.92 36.31 1.06% -0.08% 0% 3954 0.1437 66.36 36.34 0% 0 0% 0 0% 0 0% 0%
20220218 35.61 35.94 35.18 35.93 0.36% 0.93% 0% 2455 0.0874 35.33 35.6 0% 0 0% 0 0% 0 0% 0%
20220217 36.07 36.45 35.74 35.8 -0.67% -0.69% 0% 3825 0.1379 48.12 36.05 0% 0 0% 0 0% 0 0% 0%
20220216 35.69 36.27 35.5 36.04 1.46% 0.42% 0% 4015 0.1441 43.8 35.89 0% 0 0% 0 0% 0 0% 0%
20220215 35.59 35.88 35.06 35.52 0.08% 0.2% 0% 2663 0.0944 25.99 35.45 0% 0 0% 0 0% 0 0% 0%
20220214 35.7 35.92 35.13 35.49 -0.87% -0.31% 0% 2469 0.0879 20.7 35.6 0% 0 0% 0 0% 0 0% 0%
20220211 35.85 36.57 35.65 35.8 -1.27% -0.47% 0% 4242 0.1526 28.92 35.97 0% 0 0% 0 0% 0 0% 0%
20220210 37.05 37.05 35.93 36.26 -1.71% -0.08% 0% 5759 0.209 38.02 36.29 0% 0 0% 0 0% 0 0% 0%
20220209 35.75 37.5 35.7 36.89 2.19% 0.46% 0% 8403 0.3086 53.8 36.72 0% 0 0% 0 0% 0 0% 0%
20211203 42.44 44 42.24 43.01 1.34% -0.72% 0% 9391 0.4068 68.35 43.32 0% 0 0% 0 0% 0 0% 0%
20211202 43.98 44.06 42.41 42.44 -3.5% -1.23% 0% 9946 0.4274 70.83 42.97 0% 0 0% 0 0% 0 0% 0%
20211201 42.94 44.15 42.94 43.98 1.57% 0.41% 0% 10188 0.4462 74.28 43.8 0% 0 0% 0 0% 0 0% 0%
20211130 42.9 43.75 42.6 43.3 1.05% 0.14% 0% 11997 0.5188 89.16 43.24 0% 0 0% 0 0% 0 0% 0%
20211129 41.9 43.36 41.5 42.85 0.12% 0.23% 0% 10696 0.4573 82.14 42.75 0% 0 0% 0 0% 0 0% 0%
20211126 43.91 43.91 42.21 42.8 -1.9% -0.23% 0% 14298 0.6134 109.46 42.9 0% 0 0% 0 0% 0 0% 0%
20211125 43.25 45.29 42.55 43.63 0.9% -0.59% 0% 24513 1.0759 205.33 43.89 0% 0 0% 0 0% 0 0% 0%
20211124 43.01 43.39 42.73 43.24 0.53% 0.21% 0% 8674 0.3743 83.07 43.15 0% 0 0% 0 0% 0 0% 0%
20211123 42.95 43.46 42.43 43.01 0% 0.26% 0% 10653 0.457 105.03 42.9 0% 0 0% 0 0% 0 0% 0%
20211122 42.07 43.16 41.81 43.01 2.23% 0.8% 0% 12757 0.5443 131.1 42.67 0% 0 0% 0 0% 0 0% 0%
20211119 41.13 42.2 40.6 42.07 3.44% 1.13% 0% 11571 0.4813 126.69 41.6 0% 0 0% 0 0% 0 0% 0%
20211118 41.5 42.54 40.67 40.67 -1.5% -2.24% 0% 10269 0.4272 118.25 41.6 0% 0 0% 0 0% 0 0% 0%
20211117 40.44 42.19 40.07 41.29 2.13% -0.15% 0% 7113 0.2941 87.58 41.35 0% 0 0% 0 0% 0 0% 0%
20211116 41.42 41.68 40.33 40.43 -2.48% -1% 0% 7666 0.3131 97.72 40.84 0% 0 0% 0 0% 0 0% 0%
20211115 40.89 41.73 40.74 41.46 2.32% 0.22% 0% 12782 0.5288 163.41 41.37 0% 0 0% 0 0% 0 0% 0%
20211112 40.26 40.72 39.73 40.52 0.87% 0.4% 0% 8305 0.3352 113.47 40.36 0% 0 0% 0 0% 0 0% 0%
20211111 39.25 40.74 39 40.17 2.06% 0.22% 0% 9286 0.3722 128.94 40.08 0% 0 0% 0 0% 0 0% 0%
20211110 39.59 39.59 38.71 39.36 -0.1% 0.59% 0% 5972 0.2337 79.06 39.13 0% 0 0% 0 0% 0 0% 0%
20211109 38.6 39.5 38.45 39.4 2.47% 0.48% 0% 6541 0.2565 83.87 39.21 0% 0 0% 0 0% 0 0% 0%
20211108 38.5 38.79 37.83 38.45 -1.36% 0.52% 0% 5252 0.2009 67.57 38.25 0% 0 0% 0 0% 0 0% 0%
20211105 38.41 39.68 38.41 38.98 1.54% -0.43% 0% 8167 0.3197 104.9 39.15 0% 0 0% 0 0% 0 0% 0%
20211104 38.16 38.79 38.16 38.39 0.6% 0% 0% 4928 0.1892 63.5 38.39 0% 0 0% 0 0% 0 0% 0%
20211103 38 38.59 37.7 38.16 0% -0.13% 0% 4274 0.1633 49.15 38.21 0% 0 0% 0 0% 0 0% 0%
20211102 38.67 39.87 37.9 38.16 -1.11% -2.03% 0% 9094 0.3542 106.76 38.95 0% 0 0% 0 0% 0 0% 0%
20211101 37.47 38.69 37 38.59 2.74% 1.23% 0% 7170 0.2733 88.6 38.12 0% 0 0% 0 0% 0 0% 0%
20211029 37.02 38.21 37 37.56 -0.08% -0.19% 0% 7404 0.2786 93.3 37.63 0% 0 0% 0 0% 0 0% 0%
20211028 36.3 39.99 36.02 37.59 3.41% -0.69% 0% 11219 0.4246 144.34 37.85 0% 0 0% 0 0% 0 0% 0%
20211027 38.25 38.25 36.12 36.35 -5.34% -1.06% 0% 8796 0.3232 120.84 36.74 0% 0 0% 0 0% 0 0% 0%
20211026 38.28 38.89 38.22 38.4 -0.18% -0.36% 0% 4253 0.1639 59.95 38.54 0% 0 0% 0 0% 0 0% 0%
20211025 39.7 39.71 38.02 38.47 -3.34% 0.1% 0% 6958 0.2674 98.39 38.43 0% 0 0% 0 0% 0 0% 0%
20211022 39.74 40.37 39.7 39.8 -0.92% -0.25% 0% 6294 0.2511 97.04 39.9 0% 0 0% 0 0% 0 0% 0%
20211021 42.46 42.52 39.92 40.17 -5.66% -1.57% 0% 12775 0.5213 209.44 40.81 0% 0 0% 0 0% 0 0% 0%
20211020 42.8 42.8 42.5 42.58 0.19% -0.02% 0% 3078 0.1311 60.34 42.59 0% 0 0% 0 0% 0 0% 0%
20211019 42.1 42.79 42.1 42.5 0.5% -0.07% 0% 2899 0.1233 53.81 42.53 0% 0 0% 0 0% 0 0% 0%
20211018 42.41 43 41.9 42.29 -0.73% 0.19% 0% 3850 0.1625 69.36 42.21 0% 0 0% 0 0% 0 0% 0%
20211015 42.96 43.39 42.42 42.6 -0.63% -0.77% 0% 4065 0.1745 70.74 42.93 0% 0 0% 0 0% 0 0% 0%
20211014 43.57 43.75 42.81 42.87 -1.4% -0.46% 0% 4337 0.1868 68.73 43.07 0% 0 0% 0 0% 0 0% 0%
20211013 41.84 44.38 41.51 43.48 4.47% 0.74% 0% 9098 0.3927 138.93 43.16 0% 0 0% 0 0% 0 0% 0%
20211012 42.5 42.76 41.46 41.62 -2.07% -0.5% 0% 3825 0.16 58.79 41.83 0% 0 0% 0 0% 0 0% 0%
20211011 42.36 42.79 42.23 42.5 0.47% -0.28% 0% 3320 0.1415 48.29 42.62 0% 0 0% 0 0% 0 0% 0%
20211008 42.9 42.9 42.05 42.3 1.2% -0.19% 0% 3358 0.1423 44.15 42.38 0% 0 0% 0 0% 0 0% 0%
20210930 41.44 42.28 41.41 41.8 1.09% -0.33% 0% 4914 0.2061 56.82 41.94 0% 0 0% 0 0% 0 0% 0%
20210929 42.21 42.78 41.35 41.35 -2.75% -1.57% 0% 6101 0.2563 64.34 42.01 0% 0 0% 0 0% 0 0% 0%
20210928 42.5 42.96 42.31 42.52 0.05% -0.23% 0% 4106 0.175 40.38 42.62 0% 0 0% 0 0% 0 0% 0%
20210927 43.12 43.91 42.22 42.5 -1.3% -0.75% 0% 6550 0.2805 55.47 42.82 0% 0 0% 0 0% 0 0% 0%
20210924 44.9 44.93 43 43.06 -4.23% -1.42% 0% 10720 0.4682 81.27 43.68 0% 0 0% 0 0% 0 0% 0%
20210923 44.6 45.3 44.6 44.96 0.31% -0.09% 0% 6091 0.2741 38 45 0% 0 0% 0 0% 0 0% 0%
20210922 44.62 45.22 44.4 44.82 0.29% 0% 0% 5852 0.2623 33.29 44.82 0% 0 0% 0 0% 0 0% 0%
20210917 44.88 45.4 44 44.69 -0.58% 0.11% 0% 7267 0.3244 40.19 44.64 0% 0 0% 0 0% 0 0% 0%
20210916 46 46.14 44.86 44.95 -1.96% -1.27% 0% 8386 0.3818 42.06 45.53 0% 0 0% 0 0% 0 0% 0%
20210915 46 46.62 45.24 45.85 -1.46% 0.02% 0% 11303 0.5181 53.61 45.84 0% 0 0% 0 0% 0 0% 0%
20210914 46.57 47.79 46.17 46.53 -0.41% -0.94% 0% 10751 0.505 46.73 46.97 0% 0 0% 0 0% 0 0% 0%
20210913 47.15 47.48 46.38 46.72 -1% 0.04% 0% 11672 0.5451 50.78 46.7 0% 0 0% 0 0% 0 0% 0%
20210910 49.1 49.1 47.1 47.19 -3.52% -1.36% 0% 18286 0.8748 81.83 47.84 0% 0 0% 0 0% 0 0% 0%
20210909 48.5 50.47 48.5 48.91 -1.81% -0.51% 0% 19761 0.9715 94.17 49.16 0% 0 0% 0 0% 0 0% 0%
20210908 51.99 54.88 49.72 49.81 1.69% -3.36% 0% 37390 1.927 196.91 51.54 0% 0 0% 0 0% 0 0% 0%
20210907 48.5 50.88 48.5 48.98 2.45% -0.73% 0% 19370 0.9558 116.86 49.34 0% 0 0% 0 0% 0 0% 0%
20210906 47.13 47.83 46.3 47.81 1.4% 1.19% 0% 9920 0.4687 61.65 47.25 0% 0 0% 0 0% 0 0% 0%
20210729 44.18 47.17 43.8 46.9 6.11% 1.47% 0% 29136 1.3468 171.36 46.22 0% 0 0% 0 0% 0 0% 0%
20210728 45 45.45 42 44.2 -4.12% 1.52% 0% 22592 0.9837 134.2 43.54 0% 0 0% 0 0% 0 0% 0%
20210727 43.72 48.01 43.72 46.1 5.06% -0.88% 0% 34345 1.5975 235.63 46.51 0% 0 0% 0 0% 0 0% 0%
20210726 44.77 45.1 43.51 43.88 -1.86% -1.13% 0% 9264 0.4111 70.38 44.38 0% 0 0% 0 0% 0 0% 0%
20210723 44.34 45.25 44.34 44.71 -0.09% 0.04% 0% 9872 0.4412 74.57 44.69 0% 0 0% 0 0% 0 0% 0%
20210722 44.17 44.94 43.68 44.75 1.31% 0.77% 0% 10704 0.4754 77.26 44.41 0% 0 0% 0 0% 0 0% 0%
20210721 44.12 44.83 44.1 44.17 0.39% -0.54% 0% 9324 0.4141 64.66 44.41 0% 0 0% 0 0% 0 0% 0%
20210720 44.12 44.49 43.6 44 -1.1% 0.18% 0% 7569 0.3324 48.69 43.92 0% 0 0% 0 0% 0 0% 0%
20210719 43.96 44.88 43.48 44.49 0.82% 0.68% 0% 8697 0.3843 52.58 44.19 0% 0 0% 0 0% 0 0% 0%
20210716 44.8 45.38 44.08 44.13 -4.52% -0.63% 0% 16488 0.7322 89.67 44.41 0% 0 0% 0 0% 0 0% 0%
20210715 45.5 47.49 45.5 46.22 1.83% -1.01% 0% 17502 0.8172 101.52 46.69 0% 0 0% 0 0% 0 0% 0%
20210714 44.88 45.68 44.71 45.39 1.02% 0.42% 0% 10299 0.4655 59.17 45.2 0% 0 0% 0 0% 0 0% 0%
20210713 46.2 46.2 44.66 44.93 -2.77% -0.33% 0% 16539 0.7455 93.53 45.08 0% 0 0% 0 0% 0 0% 0%
20210712 46.29 46.7 45.67 46.21 0.63% -0.13% 0% 12093 0.5596 69.56 46.27 0% 0 0% 0 0% 0 0% 0%
20210709 47.3 47.3 45.47 45.92 -3.53% -0.2% 0% 17750 0.8167 100.48 46.01 0% 0 0% 0 0% 0 0% 0%
20210708 48.7 48.8 47.6 47.6 -2.54% -1.16% 0% 15980 0.7696 94.78 48.16 0% 0 0% 0 0% 0 0% 0%
20210707 48.05 49.25 47.91 48.84 1.5% 0.41% 0% 18222 0.8864 106.81 48.64 0% 0 0% 0 0% 0 0% 0%
20210706 48.93 49 47.4 48.12 -1.82% 0.08% 0% 16801 0.8078 91.46 48.08 0% 0 0% 0 0% 0 0% 0%
20210705 46.64 49.59 46.5 49.01 5.08% 1.47% 0% 25584 1.2356 135.73 48.3 0% 0 0% 0 0% 0 0% 0%
20210702 45.71 47.45 45.71 46.64 0.73% -0.02% 0% 12845 0.5992 67.4 46.65 0% 0 0% 0 0% 0 0% 0%
20210701 45.91 47.48 45.5 46.3 0.39% -0.54% 0% 13983 0.6509 68.82 46.55 0% 0 0% 0 0% 0 0% 0%
20210630 45.61 46.96 45.61 46.12 1.14% -0.43% 0% 11849 0.5488 51.87 46.32 0% 0 0% 0 0% 0 0% 0%
20210629 47.1 47.89 45.6 45.6 -4.24% -1.58% 0% 17282 0.8007 66.3 46.33 0% 0 0% 0 0% 0 0% 0%
20210628 47.11 48.3 46.8 47.62 0.25% -0.04% 0% 13293 0.6333 53.59 47.64 0% 0 0% 0 0% 0 0% 0%
20210625 48.1 49.24 46.8 47.5 -2.28% -0.61% 0% 16246 0.7764 64.95 47.79 0% 0 0% 0 0% 0 0% 0%
20210624 49.1 49.56 48.01 48.61 -2.7% -0.14% 0% 18533 0.9021 75.12 48.68 0% 0 0% 0 0% 0 0% 0%
20210623 48.79 50.3 47.18 49.96 3.16% 1.92% 0% 28188 1.3819 115.85 49.02 0% 0 0% 0 0% 0 0% 0%
20210622 49.16 50.86 48.4 48.43 -2.22% -1.57% 0% 20697 1.0182 89.89 49.2 0% 0 0% 0 0% 0 0% 0%
20210621 48.05 49.64 47.92 49.53 2.97% 1.02% 0% 20352 0.9979 88.91 49.03 0% 0 0% 0 0% 0 0% 0%
20210618 48.52 49.36 48 48.1 -2.59% -1.11% 0% 23675 1.1515 105.99 48.64 0% 0 0% 0 0% 0 0% 0%
20210617 47 50.27 46.54 49.38 3% 1.11% 0% 35396 1.7289 163.39 48.84 0% 0 0% 0 0% 0 0% 0%
20210616 45.89 53.9 45.84 47.94 6.65% -2.52% 0% 40826 2.0079 214.8 49.18 0% 0 0% 0 0% 0 0% 0%
20210615 45.54 45.54 44.66 44.95 -1.17% 0.11% 0% 10181 0.4571 56.8 44.9 0% 0 0% 0 0% 0 0% 0%
20210611 46.46 46.7 45.45 45.48 -2.88% -1% 0% 13841 0.6358 79.83 45.94 0% 0 0% 0 0% 0 0% 0%
20210610 45.8 46.97 45.3 46.83 1.04% 1.87% 0% 16886 0.7763 97.97 45.97 0% 0 0% 0 0% 0 0% 0%
20210609 46.6 47.67 45.98 46.35 0.06% -1.13% 0% 18382 0.8618 107.16 46.88 0% 0 0% 0 0% 0 0% 0%
20210608 46.8 47 45.8 46.32 -0.45% 0.15% 0% 16468 0.7616 99.01 46.25 0% 0 0% 0 0% 0 0% 0%
20210607 45.47 46.85 45.2 46.53 3.47% 0.82% 0% 20561 0.9488 128.5 46.15 0% 0 0% 0 0% 0 0% 0%
20210604 44.7 45.8 44.6 44.97 -1.14% -0.35% 0% 12860 0.5804 84.85 45.13 0% 0 0% 0 0% 0 0% 0%
20210603 45 46.5 44.68 45.49 1.31% -0.57% 0% 16311 0.7462 112.01 45.75 0% 0 0% 0 0% 0 0% 0%
20210602 46 46 44.78 44.9 -1.41% -0.44% 0% 11517 0.5194 81.75 45.1 0% 0 0% 0 0% 0 0% 0%
20210601 44.5 45.78 44.22 45.54 2.36% 0.46% 0% 16492 0.7475 108.98 45.33 0% 0 0% 0 0% 0 0% 0%
20210531 44.11 44.88 44 44.49 0.7% -0.07% 0% 10655 0.4744 70.99 44.52 0% 0 0% 0 0% 0 0% 0%
20210528 45.28 45.42 43.97 44.18 -2.69% -0.94% 0% 16494 0.7356 110.19 44.6 0% 0 0% 0 0% 0 0% 0%
20210527 44.55 46.55 44.41 45.4 2.02% -0.44% 0% 21045 0.9597 148.98 45.6 0% 0 0% 0 0% 0 0% 0%
20210526 44.3 44.71 43.88 44.5 0.63% 0.25% 0% 10780 0.4785 78.11 44.39 0% 0 0% 0 0% 0 0% 0%
20210525 44.88 44.9 44.22 44.72 0.86% 0.27% 0% 10882 0.4853 78.47 44.6 0% 0 0% 0 0% 0 0% 0%
20210524 44 44.34 43.41 44.34 1.03% 0.96% 0% 8372 0.3677 57.36 43.92 0% 0 0% 0 0% 0 0% 0%
20210521 44.71 44.88 43.5 43.89 -0.93% -0.54% 0% 10601 0.4678 69.55 44.13 0% 0 0% 0 0% 0 0% 0%
20210520 44.19 44.73 43.83 44.3 -1.56% 0.23% 0% 12424 0.5491 75.33 44.2 0% 0 0% 0 0% 0 0% 0%
20210519 45.9 47.55 44.9 45 0.29% -2.6% 0% 22118 1.0218 139.58 46.2 0% 0 0% 0 0% 0 0% 0%
20210518 43.51 44.89 43.31 44.87 2.05% 1.77% 0% 13074 0.5764 79.33 44.09 0% 0 0% 0 0% 0 0% 0%
20210517 43.61 44.36 43.32 43.97 0.39% 0.43% 0% 10295 0.4507 57.37 43.78 0% 0 0% 0 0% 0 0% 0%
20210514 44.1 44.49 43.18 43.8 -0.05% 0.25% 0% 11622 0.5078 60.52 43.69 0% 0 0% 0 0% 0 0% 0%
20210513 45.03 45.31 43.57 43.82 -3.71% -1.24% 0% 14530 0.6447 62.95 44.37 0% 0 0% 0 0% 0 0% 0%
20210512 44.89 45.8 44.66 45.51 0.07% 0.6% 0% 12135 0.549 47.03 45.24 0% 0 0% 0 0% 0 0% 0%
20210511 44.06 45.89 44.06 45.48 1.22% 0.49% 0% 15717 0.7114 52.27 45.26 0% 0 0% 0 0% 0 0% 0%
20210510 43.05 45.53 42.71 44.93 1.19% 2.44% 0% 16725 0.7335 50.78 43.86 0% 0 0% 0 0% 0 0% 0%
20210507 44.9 47.09 44.38 44.4 1.76% -3.16% 0% 22720 1.0417 68.37 45.85 0% 0 0% 0 0% 0 0% 0%
20210506 42.95 43.83 42.6 43.63 1.77% 1.07% 0% 14275 0.6163 37.52 43.17 0% 0 0% 0 0% 0 0% 0%
20210430 44.78 45.28 42.74 42.87 -4.71% -1.74% 0% 22026 0.9611 54.49 43.63 0% 0 0% 0 0% 0 0% 0%
20210429 46.5 47.28 44.88 44.99 -4.03% -1.45% 0% 24513 1.1189 59.14 45.65 0% 0 0% 0 0% 0 0% 0%
20210428 47.23 47.87 46 46.88 -1.01% 0.11% 0% 20754 0.9719 49.48 46.83 0% 0 0% 0 0% 0 0% 0%
20210427 54.28 54.5 45.89 47.36 -14.2% -4.73% 0% 46596 2.3162 108.64 49.71 0% 0 0% 0 0% 0 0% 0%
20210426 56 58 54.5 55.2 -2.32% -1.6% 0% 36690 2.0583 88.03 56.1 0% 0 0% 0 0% 0 0% 0%
20210423 53.05 57.3 52.51 56.51 6.22% 2.45% 0% 44724 2.4671 90.63 55.16 0% 0 0% 0 0% 0 0% 0%
20210422 53.96 55.46 52.95 53.2 -2.17% -1.79% 0% 28140 1.5244 57.9 54.17 0% 0 0% 0 0% 0 0% 0%
20210421 52.82 54.48 51.8 54.38 2.58% 2.2% 0% 27990 1.4894 57.27 53.21 0% 0 0% 0 0% 0 0% 0%
20210416 54.45 56.63 54.23 54.83 3.83% -0.92% 0% 39174 2.1677 83.11 55.34 0% 0 0% 0 0% 0 0% 0%
20210415 55 55 51.77 52.81 -5.1% -0.28% 0% 33957 1.7985 72.48 52.96 0% 0 0% 0 0% 0 0% 0%
20210414 53.88 56.17 53 55.65 4.06% 1.24% 0% 40418 2.2218 93.77 54.97 0% 0 0% 0 0% 0 0% 0%
20210413 55 55.3 53 53.48 -3.47% -0.89% 0% 32473 1.7522 78.91 53.96 0% 0 0% 0 0% 0 0% 0%
20210412 55.88 56.87 53.41 55.4 -2.91% 0.62% 0% 48078 2.6473 125.7 55.06 0% 0 0% 0 0% 0 0% 0%
20210409 56.51 59.54 56.16 57.06 -7.19% -0.59% 0% 76055 4.3653 212.55 57.4 0% 0 0% 0 0% 0 0% 0%
20210408 52.18 61.48 51.99 61.48 20.01% 3.82% 0% 97949 5.8003 327.11 59.22 0% 0 0% 0 0% 0 0% 0%
20210407 50.03 51.27 49 51.23 2.15% 2.17% 0% 30090 1.5088 126.37 50.14 0% 0 0% 0 0% 0 0% 0%
20210406 49.85 50.89 49.01 50.15 0.6% 0.5% 0% 23746 1.185 104.24 49.9 0% 0 0% 0 0% 0 0% 0%
20210402 47.44 50.3 47.31 49.85 4.25% 0.83% 0% 31432 1.554 136.45 49.44 0% 0 0% 0 0% 0 0% 0%
20210401 47.13 48.8 46.5 47.82 1.25% 0% 0% 19059 0.9114 85.45 47.82 0% 0 0% 0 0% 0 0% 0%
20210330 46.51 47.43 46.42 47.08 0.23% 0.36% 0% 13538 0.6351 53.26 46.91 0% 0 0% 0 0% 0 0% 0%
20210329 47.9 48.3 46.89 46.97 -0.32% -1.26% 0% 15421 0.7335 43.45 47.57 0% 0 0% 0 0% 0 0% 0%
20210326 46.63 47.54 46.46 47.12 0.92% 0.21% 0% 15127 0.7113 2.54 47.02 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