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. 吉大正元003029
    4. 返回上一页 刷新
股票代码（例：sz003029）       483条   (进入吉大正元股票专站) 吉大正元股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 21.9 22.42 21.7 22 1.01% -0.36% 0% 29928 0.6607 86.7 22.08 0% 0 0% 0 0% 0 0% 0%
20230927 21.66 22.38 21.45 21.78 0.23% -0.18% 0% 41501 0.9057 119.36 21.82 0% 0 0% 0 0% 0 0% 0%
20230926 21.14 22.5 21.14 21.73 2.4% -0.46% 0% 56289 1.2286 159.06 21.83 0% 0 0% 0 0% 0 0% 0%
20230925 21.11 21.52 20.89 21.22 -1.44% 0.28% 0% 37256 0.7884 107.12 21.16 0% 0 0% 0 0% 0 0% 0%
20230922 20.88 21.91 20.66 21.53 3.26% 0.84% 0% 46427 0.9913 124.38 21.35 0% 0 0% 0 0% 0 0% 0%
20230921 20.83 21.1 20.63 20.85 0% 0.1% 0% 19695 0.4103 44.9 20.83 0% 0 0% 0 0% 0 0% 0%
20230920 20.98 21.25 20.84 20.85 -0.62% -1.04% 0% 23198 0.4887 42.31 21.07 0% 0 0% 0 0% 0 0% 0%
20230919 21.6 21.61 20.97 20.98 -3.09% -0.9% 0% 26083 0.5523 47.12 21.17 0% 0 0% 0 0% 0 0% 0%
20230918 21.11 21.75 21.08 21.65 1.98% 0.65% 0% 36382 0.7827 65.36 21.51 0% 0 0% 0 0% 0 0% 0%
20230915 21.6 21.69 21.17 21.23 -1.62% -0.66% 0% 25910 0.5537 45.38 21.37 0% 0 0% 0 0% 0 0% 0%
20230914 21.7 21.85 21.34 21.58 -1.51% -0.19% 0% 29129 0.6297 49.92 21.62 0% 0 0% 0 0% 0 0% 0%
20230913 22.38 22.46 21.69 21.91 -2.45% -0.18% 0% 47439 1.0415 82.1 21.95 0% 0 0% 0 0% 0 0% 0%
20230912 22.88 23 22.45 22.46 -1.75% -0.53% 0% 38182 0.8621 67.32 22.58 0% 0 0% 0 0% 0 0% 0%
20230911 22.83 23.12 22.18 22.86 -0.57% 0.66% 0% 61005 1.3853 105.23 22.71 0% 0 0% 0 0% 0 0% 0%
20230908 23.39 23.39 22.16 22.99 -1.88% 1.41% 0% 95286 2.1602 168.11 22.67 0% 0 0% 0 0% 0 0% 0%
20230907 23 25.14 22.78 23.43 2.54% -1.68% 0% 117973 2.8112 243.48 23.83 0% 0 0% 0 0% 0 0% 0%
20230906 22.78 22.92 22.4 22.85 -0.31% 0.75% 0% 28088 0.6369 66.01 22.68 0% 0 0% 0 0% 0 0% 0%
20230905 22.9 23.36 22.7 22.92 -0.26% -0.69% 0% 34075 0.7865 78.21 23.08 0% 0 0% 0 0% 0 0% 0%
20230904 23.19 23.54 22.5 22.98 -0.86% 0.7% 0% 43624 0.9955 96.42 22.82 0% 0 0% 0 0% 0 0% 0%
20230901 24.21 24.47 22.98 23.18 -4.25% -1.11% 0% 40306 0.9447 91.81 23.44 0% 0 0% 0 0% 0 0% 0%
20230831 24.23 24.52 24.01 24.21 -1.1% -0.12% 0% 27380 0.6636 60.21 24.24 0% 0 0% 0 0% 0 0% 0%
20230830 23.69 24.6 23.48 24.48 3.2% 1.62% 0% 46096 1.1103 98.21 24.09 0% 0 0% 0 0% 0 0% 0%
20230829 22.02 23.83 22.01 23.72 5.85% 2.02% 0% 49148 1.1427 102.11 23.25 0% 0 0% 0 0% 0 0% 0%
20230828 23.45 24 22.41 22.41 -1.49% -3.57% 0% 43982 1.0223 92.23 23.24 0% 0 0% 0 0% 0 0% 0%
20230825 23.6 23.62 22.58 22.75 -3.72% -1.09% 0% 35247 0.8108 70.71 23 0% 0 0% 0 0% 0 0% 0%
20230824 24.22 24.6 23.56 23.63 -2.56% -0.88% 0% 35598 0.8488 73.87 23.84 0% 0 0% 0 0% 0 0% 0%
20230823 24.7 25.15 24.18 24.25 -1.82% -1.22% 0% 36929 0.9065 75.83 24.55 0% 0 0% 0 0% 0 0% 0%
20230822 24.31 24.95 23.92 24.7 2.49% 0.94% 0% 41850 1.024 79.89 24.47 0% 0 0% 0 0% 0 0% 0%
20230821 24.55 25.26 24.1 24.1 -2.15% -2.23% 0% 36255 0.8936 68.37 24.65 0% 0 0% 0 0% 0 0% 0%
20230818 24.21 25.48 24.08 24.63 1.65% -1.08% 0% 60350 1.5027 112.62 24.9 0% 0 0% 0 0% 0 0% 0%
20230817 23.96 24.58 23.13 24.23 1.13% 1.25% 0% 39966 0.9564 70.37 23.93 0% 0 0% 0 0% 0 0% 0%
20230816 25.16 25.19 23.91 23.96 -3.31% -1.52% 0% 42721 1.0396 71.72 24.33 0% 0 0% 0 0% 0 0% 0%
20230815 25.64 25.86 24.61 24.78 -2.98% -0.88% 0% 41392 1.0346 67.65 25 0% 0 0% 0 0% 0 0% 0%
20230814 24.25 25.88 24.05 25.54 4.8% 1.79% 0% 61016 1.5308 101.32 25.09 0% 0 0% 0 0% 0 0% 0%
20230811 25.12 25.32 24.36 24.37 -2.99% -1.65% 0% 34583 0.8568 59.78 24.78 0% 0 0% 0 0% 0 0% 0%
20230810 25.37 25.95 24.8 25.12 -1.18% -0.67% 0% 54060 1.3674 94.54 25.29 0% 0 0% 0 0% 0 0% 0%
20230809 26.1 26.53 25.33 25.42 -3.2% -1.43% 0% 73030 1.8835 136.66 25.79 0% 0 0% 0 0% 0 0% 0%
20230808 25.94 26.62 25.64 26.26 0.88% 0.08% 0% 49913 1.3099 103.82 26.24 0% 0 0% 0 0% 0 0% 0%
20230807 25.85 26.56 25.75 26.03 0.54% -0.19% 0% 48113 1.2548 102.97 26.08 0% 0 0% 0 0% 0 0% 0%
20230804 25.44 26.12 25.12 25.89 1.65% 0.31% 0% 75179 1.9404 160.64 25.81 0% 0 0% 0 0% 0 0% 0%
20230803 24.57 25.55 24.5 25.47 2.37% 1.23% 0% 75475 1.8988 172.32 25.16 0% 0 0% 0 0% 0 0% 0%
20230802 23.99 25.09 23.75 24.88 3.8% 0.89% 0% 75532 1.8623 183.79 24.66 0% 0 0% 0 0% 0 0% 0%
20230801 24.24 24.25 23.8 23.97 -1.15% 0.08% 0% 35750 0.8561 89.87 23.95 0% 0 0% 0 0% 0 0% 0%
20230731 24.48 24.62 24.13 24.25 -0.33% -0.49% 0% 31137 0.7587 74.95 24.37 0% 0 0% 0 0% 0 0% 0%
20230728 24.41 24.62 24 24.33 -0.53% 0.04% 0% 30185 0.7342 67.05 24.32 0% 0 0% 0 0% 0 0% 0%
20230727 24.88 25 24.38 24.46 -1.69% -0.65% 0% 28934 0.7124 57.63 24.62 0% 0 0% 0 0% 0 0% 0%
20230726 25.45 25.45 24.65 24.88 -2.24% -0.24% 0% 40803 1.0175 74.51 24.94 0% 0 0% 0 0% 0 0% 0%
20230725 25.27 25.49 24.92 25.45 1.92% 0.67% 0% 35334 0.8933 62.44 25.28 0% 0 0% 0 0% 0 0% 0%
20230724 25.02 25.8 24.8 24.97 -0.76% -0.64% 0% 45619 1.1462 73.62 25.13 0% 0 0% 0 0% 0 0% 0%
20230721 25.01 25.55 24.89 25.16 0.52% -0.28% 0% 34694 0.8753 52.03 25.23 0% 0 0% 0 0% 0 0% 0%
20230720 25.67 25.67 24.97 25.03 -2.11% -0.91% 0% 39049 0.9865 53.82 25.26 0% 0 0% 0 0% 0 0% 0%
20230719 26.27 26.49 25.51 25.57 -2.63% -0.93% 0% 47477 1.2254 65.36 25.81 0% 0 0% 0 0% 0 0% 0%
20230718 27.38 27.47 26.17 26.26 -4.09% -0.91% 0% 54598 1.4469 76.55 26.5 0% 0 0% 0 0% 0 0% 0%
20230717 27.87 27.95 27 27.38 -3.49% 0.15% 0% 57355 1.5678 77.79 27.34 0% 0 0% 0 0% 0 0% 0%
20230714 27 28.83 26.9 28.37 4.57% 1.21% 0% 75588 2.1191 95.21 28.03 0% 0 0% 0 0% 0 0% 0%
20230713 27.47 27.49 26.09 27.13 -1.38% 1.5% 0% 73297 1.9594 83.68 26.73 0% 0 0% 0 0% 0 0% 0%
20230712 28.64 28.65 27.43 27.51 -3.95% -1.43% 0% 57746 1.6118 64.92 27.91 0% 0 0% 0 0% 0 0% 0%
20230711 29.14 29.46 28.2 28.64 -1.78% -0.31% 0% 75250 2.1621 90.17 28.73 0% 0 0% 0 0% 0 0% 0%
20230710 29.96 31.53 28.93 29.16 -3.19% -2.31% 0% 80456 2.4016 104.26 29.85 0% 0 0% 0 0% 0 0% 0%
20230707 33.21 33.28 30.11 30.12 -9.98% -1.47% 0% 78068 2.3866 111.78 30.57 0% 0 0% 0 0% 0 0% 0%
20230706 34.36 34.97 33.2 33.46 -1.36% -1.67% 0% 41512 1.4127 70.87 34.03 0% 0 0% 0 0% 0 0% 0%
20230705 35 35.5 33.69 33.92 -3.85% -0.73% 0% 40560 1.3859 70.79 34.17 0% 0 0% 0 0% 0 0% 0%
20230704 33.78 35.35 33.78 35.28 3.7% 1.29% 0% 76426 2.662 136.47 34.83 0% 0 0% 0 0% 0 0% 0%
20230703 32.37 34.4 32.09 34.02 4.84% 2.01% 0% 108823 3.6296 202.42 33.35 0% 0 0% 0 0% 0 0% 0%
20230630 30.86 33.39 30.4 32.45 3.02% 2.43% 0% 103397 3.2758 212.95 31.68 0% 0 0% 0 0% 0 0% 0%
20230629 28.65 31.5 28.49 31.5 9.99% 1.74% 0% 99935 3.0935 234.79 30.96 0% 0 0% 0 0% 0 0% 0%
20230628 29.72 29.97 28.1 28.64 -3.57% 0.17% 0% 38528 1.1014 103.73 28.59 0% 0 0% 0 0% 0 0% 0%
20230627 30.23 30.58 29.3 29.7 -1.72% -0.03% 0% 41075 1.2203 114.84 29.71 0% 0 0% 0 0% 0 0% 0%
20230626 31.7 31.77 30.15 30.22 -4.91% -1.27% 0% 26922 0.824 80.51 30.61 0% 0 0% 0 0% 0 0% 0%
20230621 33.01 33.11 31.78 31.78 -4.42% -1.24% 0% 26774 0.8615 85.64 32.18 0% 0 0% 0 0% 0 0% 0%
20230620 33.06 33.7 32.81 33.25 0.12% -0.24% 0% 35605 1.1866 114.48 33.33 0% 0 0% 0 0% 0 0% 0%
20230619 32.48 33.86 32.25 33.21 2.34% 0.39% 0% 36240 1.199 122.63 33.08 0% 0 0% 0 0% 0 0% 0%
20230616 31.41 32.83 30.87 32.45 3.15% 1.06% 0% 35106 1.1272 119.04 32.11 0% 0 0% 0 0% 0 0% 0%
20230615 32.57 32.74 31.4 31.46 -4.14% -0.91% 0% 35672 1.1327 120.71 31.75 0% 0 0% 0 0% 0 0% 0%
20230614 32.12 32.86 31.7 32.82 2.02% 0.86% 0% 33506 1.0904 115.29 32.54 0% 0 0% 0 0% 0 0% 0%
20230613 32 32.2 31.2 32.17 1.13% 0.81% 0% 18011 0.5748 56.04 31.91 0% 0 0% 0 0% 0 0% 0%
20230612 32.4 33.32 31.66 31.81 -2.03% -1.3% 0% 34838 1.123 99.94 32.23 0% 0 0% 0 0% 0 0% 0%
20230609 31.78 32.61 31.37 32.47 2.17% 1.34% 0% 26122 0.8369 63.4 32.04 0% 0 0% 0 0% 0 0% 0%
20230608 32.36 32.6 31.54 31.78 -2.78% -0.31% 0% 20609 0.6571 45.63 31.88 0% 0 0% 0 0% 0 0% 0%
20230607 31.3 33.38 30.95 32.69 5.01% 0.71% 0% 36020 1.1691 78.7 32.46 0% 0 0% 0 0% 0 0% 0%
20230606 32.3 32.35 31.13 31.13 -3.32% -2.11% 0% 18852 0.5994 41.52 31.8 0% 0 0% 0 0% 0 0% 0%
20230605 32.33 32.45 31.65 32.2 0.47% 0.47% 0% 27564 0.8833 58.86 32.05 0% 0 0% 0 0% 0 0% 0%
20230602 32.54 32.83 31.9 32.05 -1.72% -0.56% 0% 32356 1.0427 68.62 32.23 0% 0 0% 0 0% 0 0% 0%
20230601 32.6 33.07 32.37 32.61 -0.76% -0.46% 0% 37122 1.2162 82.3 32.76 0% 0 0% 0 0% 0 0% 0%
20230531 32.71 33.69 32.62 32.86 0.8% -0.67% 0% 57349 1.8969 125.22 33.08 0% 0 0% 0 0% 0 0% 0%
20230530 31.79 33 31.5 32.6 1.75% 1.49% 0% 48538 1.559 108.12 32.12 0% 0 0% 0 0% 0 0% 0%
20230529 31.2 33.33 30.83 32.04 2.56% -0.19% 0% 95946 3.0794 221.27 32.1 0% 0 0% 0 0% 0 0% 0%
20230526 28.38 31.24 28 31.24 10% 3.68% 0% 67038 2.0197 170.64 30.13 0% 0 0% 0 0% 0 0% 0%
20230525 29.12 30.27 28.24 28.4 -1.56% -1.66% 0% 37206 1.0744 98.41 28.88 0% 0 0% 0 0% 0 0% 0%
20230524 28.55 28.91 27.98 28.85 0.52% 1.05% 0% 25037 0.7147 63.54 28.55 0% 0 0% 0 0% 0 0% 0%
20230523 30.18 30.18 28.68 28.7 -3.79% -0.9% 0% 40187 1.1638 90.9 28.96 0% 0 0% 0 0% 0 0% 0%
20230522 30.38 30.55 29.38 29.83 -2.32% 0.54% 0% 35444 1.0515 74.78 29.67 0% 0 0% 0 0% 0 0% 0%
20230519 30.37 31 30.19 30.54 -0.16% -0.1% 0% 24237 0.7409 51.93 30.57 0% 0 0% 0 0% 0 0% 0%
20230518 29.59 31.56 29.33 30.59 3.48% -0.52% 0% 51934 1.5968 108.3 30.75 0% 0 0% 0 0% 0 0% 0%
20230517 29.29 29.82 29.05 29.56 0.85% 0.37% 0% 32789 0.9655 66.85 29.45 0% 0 0% 0 0% 0 0% 0%
20230516 30.61 30.62 29.24 29.31 -4.12% -1.21% 0% 34185 1.0142 63.63 29.67 0% 0 0% 0 0% 0 0% 0%
20230515 31.45 31.5 30.2 30.57 -3.17% -0.33% 0% 32532 0.9977 59 30.67 0% 0 0% 0 0% 0 0% 0%
20230510 31.58 32.3 31.14 31.92 0.66% 0.66% 0% 34577 1.0966 59.95 31.71 0% 0 0% 0 0% 0 0% 0%
20230509 32.38 32.99 31.4 31.71 -3.62% -1% 0% 44545 1.4267 74.39 32.03 0% 0 0% 0 0% 0 0% 0%
20230508 33.08 33.2 31.67 32.9 0.24% 1.61% 0% 71018 2.2998 119.12 32.38 0% 0 0% 0 0% 0 0% 0%
20230505 29.44 32.82 29.44 32.82 9.99% 4.06% 0% 77105 2.4319 126.89 31.54 0% 0 0% 0 0% 0 0% 0%
20230504 30.26 31.2 28.85 29.84 -1.97% 0.24% 0% 42871 1.2763 66.39 29.77 0% 0 0% 0 0% 0 0% 0%
20230428 28.78 30.64 28.78 30.44 4.93% 1.57% 0% 40764 1.2215 53.92 29.97 0% 0 0% 0 0% 0 0% 0%
20230427 28.77 29.59 28.55 29.01 0.03% -0.58% 0% 44558 1.3003 45.49 29.18 0% 0 0% 0 0% 0 0% 0%
20230426 30.8 31.35 28.49 29 -7.53% -1.13% 0% 82909 2.4316 72.72 29.33 0% 0 0% 0 0% 0 0% 0%
20230425 31.05 32.18 30.75 31.36 1.42% 0.38% 0% 64606 2.0181 60.71 31.24 0% 0 0% 0 0% 0 0% 0%
20230424 33 33.2 30.81 30.92 -5.76% -3.07% 0% 80776 2.5769 79.77 31.9 0% 0 0% 0 0% 0 0% 0%
20230421 34.08 34.9 32.78 32.81 -4.76% -2% 0% 52628 1.762 55.42 33.48 0% 0 0% 0 0% 0 0% 0%
20230420 33.28 34.75 33.28 34.45 1.68% 0.58% 0% 44738 1.5324 47.37 34.25 0% 0 0% 0 0% 0 0% 0%
20230419 34.19 34.48 33.37 33.88 -1.65% -0.12% 0% 63501 2.1539 64.25 33.92 0% 0 0% 0 0% 0 0% 0%
20230418 33.35 34.98 32.8 34.45 -0.83% 1.44% 0% 73220 2.4862 71.33 33.96 0% 0 0% 0 0% 0 0% 0%
20230417 37.54 37.63 34.74 34.74 -10% -1.28% 0% 133435 4.6959 134.09 35.19 0% 0 0% 0 0% 0 0% 0%
20230414 39.87 41.63 36.26 38.6 -4.03% 1.87% 0% 189014 7.1611 228.06 37.89 0% 0 0% 0 0% 0 0% 0%
20230413 37.53 41.88 37.51 40.22 5.65% -0.54% 0% 152672 6.1742 241.99 40.44 0% 0 0% 0 0% 0 0% 0%
20230412 35.86 38.71 35.51 38.07 5.46% 1.98% 0% 61055 2.2789 100.76 37.33 0% 0 0% 0 0% 0 0% 0%
20230411 36 36.48 35.64 36.1 0% 0.28% 0% 29831 1.0739 46.37 36 0% 0 0% 0 0% 0 0% 0%
20230410 38.26 38.55 35.8 36.1 -5.67% -1.93% 0% 55962 2.0599 84.45 36.81 0% 0 0% 0 0% 0 0% 0%
20230407 37.34 39.11 37.26 38.27 2.38% 0.05% 0% 60565 2.3168 97.67 38.25 0% 0 0% 0 0% 0 0% 0%
20230406 36.13 38.55 36.11 37.38 0.86% -0.95% 0% 70470 2.6593 114.2 37.74 0% 0 0% 0 0% 0 0% 0%
20230404 37 38.11 36.19 37.06 1.01% 0.38% 0% 92628 3.4202 158.12 36.92 0% 0 0% 0 0% 0 0% 0%
20230403 33.68 36.69 33.49 36.69 10.01% 4.53% 0% 74297 2.6079 135.01 35.1 0% 0 0% 0 0% 0 0% 0%
20230331 33.16 33.59 32.63 33.35 0.15% 0.57% 0% 31267 1.0367 55.86 33.16 0% 0 0% 0 0% 0 0% 0%
20230330 33.84 34.38 33.13 33.3 -1.77% -1.04% 0% 37665 1.2676 64.98 33.65 0% 0 0% 0 0% 0 0% 0%
20230329 36.44 36.63 33.62 33.9 -7.38% -1.97% 0% 94282 3.2604 165.81 34.58 0% 0 0% 0 0% 0 0% 0%
20230328 38 38.8 36.01 36.6 -5.08% -1.03% 0% 76022 2.8112 158.33 36.98 0% 0 0% 0 0% 0 0% 0%
20230327 38 40.5 37.6 38.56 2.17% -0.46% 0% 59398 2.301 127.51 38.74 0% 0 0% 0 0% 0 0% 0%
20230324 38.25 38.45 37 37.74 -0.71% 0.08% 0% 36543 1.378 76.66 37.71 0% 0 0% 0 0% 0 0% 0%
20230323 38.87 38.99 37.27 38.01 -2.54% 0.61% 0% 49901 1.8855 110.36 37.78 0% 0 0% 0 0% 0 0% 0%
20230322 39.2 39.85 38.67 39 -1.39% -0.31% 0% 26878 1.0515 63.43 39.12 0% 0 0% 0 0% 0 0% 0%
20230321 38.56 39.63 38.11 39.55 2.46% 1.44% 0% 27766 1.0827 62.23 38.99 0% 0 0% 0 0% 0 0% 0%
20230320 39.47 39.47 38 38.6 -2.43% -0.26% 0% 48173 1.8642 109.06 38.7 0% 0 0% 0 0% 0 0% 0%
20230317 39.03 40.66 38.81 39.56 1.91% -0.43% 0% 50887 2.0216 126.29 39.73 0% 0 0% 0 0% 0 0% 0%
20230316 38.33 39.4 37.86 38.82 0.28% 0.03% 0% 36721 1.4252 92.31 38.81 0% 0 0% 0 0% 0 0% 0%
20230315 38.75 39.29 38.19 38.71 0.16% -0.26% 0% 35101 1.3621 87.73 38.81 0% 0 0% 0 0% 0 0% 0%
20230314 38.08 39.46 37.8 38.65 1.5% -0.39% 0% 79856 3.0985 194.46 38.8 0% 0 0% 0 0% 0 0% 0%
20230313 35.5 38.35 34.96 38.08 6.46% 2.56% 0% 60355 2.2411 148.61 37.13 0% 0 0% 0 0% 0 0% 0%
20230310 35.92 36.57 35.51 35.77 -1.35% -0.53% 0% 22069 0.7936 58.04 35.96 0% 0 0% 0 0% 0 0% 0%
20230309 36.53 36.68 35.41 36.26 -0.11% 0.36% 0% 30051 1.0856 78.22 36.13 0% 0 0% 0 0% 0 0% 0%
20230308 34.3 36.49 34 36.3 6.76% 1.77% 0% 52959 1.8889 133.22 35.67 0% 0 0% 0 0% 0 0% 0%
20230307 34.81 35.26 34 34 -2.72% -1.08% 0% 24732 0.85 64.36 34.37 0% 0 0% 0 0% 0 0% 0%
20230306 35.6 35.85 34.72 34.95 -1.66% -0.74% 0% 22237 0.7829 57.75 35.21 0% 0 0% 0 0% 0 0% 0%
20230303 35.5 35.98 34.66 35.54 -0.81% 0.99% 0% 40856 1.4378 102.01 35.19 0% 0 0% 0 0% 0 0% 0%
20230302 36.7 36.85 35.15 35.83 -2.4% -0.11% 0% 40430 1.4503 98.43 35.87 0% 0 0% 0 0% 0 0% 0%
20230301 35.5 36.98 35.5 36.71 2.2% 0.52% 0% 47520 1.7354 115.01 36.52 0% 0 0% 0 0% 0 0% 0%
20230228 36.26 37.7 35.48 35.92 1.99% -1.91% 0% 60974 2.233 145.43 36.62 0% 0 0% 0 0% 0 0% 0%
20230227 35.32 35.79 34.85 35.22 -0.7% 0.06% 0% 22881 0.8054 54.2 35.2 0% 0 0% 0 0% 0 0% 0%
20230224 34.97 35.75 34.88 35.47 1.43% 0.11% 0% 26928 0.954 59.88 35.43 0% 0 0% 0 0% 0 0% 0%
20230223 36.17 36.17 34.6 34.97 -3.34% -0.79% 0% 36709 1.2941 78.55 35.25 0% 0 0% 0 0% 0 0% 0%
20230222 35.61 36.88 35.51 36.18 0.5% 0% 0% 24555 0.8885 51.4 36.18 0% 0 0% 0 0% 0 0% 0%
20230221 35.06 36.65 35.06 36 1.58% -0.06% 0% 32578 1.1735 67.59 36.02 0% 0 0% 0 0% 0 0% 0%
20230220 35.95 35.96 34.6 35.44 -0.53% 0.97% 0% 36759 1.2904 73.82 35.1 0% 0 0% 0 0% 0 0% 0%
20230217 36.82 37.17 35.4 35.63 -4.25% -0.72% 0% 56925 2.0429 111.87 35.89 0% 0 0% 0 0% 0 0% 0%
20230216 37.98 38.65 37.01 37.21 -2.31% -1.22% 0% 46116 1.7372 94.98 37.67 0% 0 0% 0 0% 0 0% 0%
20230215 37.51 38.92 37.02 38.09 0.5% 0.16% 0% 51911 1.9742 102.92 38.03 0% 0 0% 0 0% 0 0% 0%
20230214 38.39 39.3 37.6 37.9 -0.16% -1.53% 0% 43396 1.6704 86.4 38.49 0% 0 0% 0 0% 0 0% 0%
20230213 37.99 38.46 37.01 37.96 -0.24% 0.98% 0% 48575 1.8257 94.92 37.59 0% 0 0% 0 0% 0 0% 0%
20230210 37.8 39.3 37.8 38.05 0.13% -1.32% 0% 36720 1.416 66.96 38.56 0% 0 0% 0 0% 0 0% 0%
20230209 38.96 38.96 37.5 38 -2.46% -0.45% 0% 53970 2.0602 92.31 38.17 0% 0 0% 0 0% 0 0% 0%
20230208 38.7 39.39 38.3 38.96 -0.1% 0.18% 0% 20840 0.8105 33.68 38.89 0% 0 0% 0 0% 0 0% 0%
20230207 40.01 40.37 38.64 39 -3.11% -0.46% 0% 31122 1.2193 46.65 39.18 0% 0 0% 0 0% 0 0% 0%
20230206 39.63 41.16 39.57 40.25 1.39% -0.05% 0% 49802 2.0057 76.23 40.27 0% 0 0% 0 0% 0 0% 0%
20230203 39 40.28 38.18 39.7 1.79% 1.17% 0% 50848 1.9953 76.1 39.24 0% 0 0% 0 0% 0 0% 0%
20230202 40.76 43.39 38.89 39 -5.02% -4.25% 0% 64121 2.6116 101.94 40.73 0% 0 0% 0 0% 0 0% 0%
20230201 39.21 41.5 39.21 41.06 3.32% 1.51% 0% 46966 1.8998 77.35 40.45 0% 0 0% 0 0% 0 0% 0%
20230131 39.88 40.38 39.28 39.74 -1.37% 0% 0% 38760 1.5403 63.52 39.74 0% 0 0% 0 0% 0 0% 0%
20230130 38.43 40.79 37.21 40.29 6.59% 2.47% 0% 91579 3.6006 151.25 39.32 0% 0 0% 0 0% 0 0% 0%
20230120 39.09 39.99 37.78 37.8 -3.28% -2.58% 0% 67619 2.6234 121.72 38.8 0% 0 0% 0 0% 0 0% 0%
20230119 38 40 37.2 39.08 2.41% -0.31% 0% 98177 3.8488 200.98 39.2 0% 0 0% 0 0% 0 0% 0%
20230118 34.15 38.16 33.96 38.16 10% 3.41% 0% 80658 2.976 152.92 36.9 0% 0 0% 0 0% 0 0% 0%
20230117 37.19 37.35 34.3 34.69 -4.59% -1.25% 0% 39050 1.3719 69.62 35.13 0% 0 0% 0 0% 0 0% 0%
20230116 37.58 38.51 35.5 36.36 -0.9% -2.34% 0% 50131 1.8662 82.28 37.23 0% 0 0% 0 0% 0 0% 0%
20230113 36.28 36.84 35.41 36.69 1.16% 1.52% 0% 32368 1.1698 50.39 36.14 0% 0 0% 0 0% 0 0% 0%
20230112 35.61 37.02 35.24 36.27 1.31% 0.64% 0% 40136 1.4467 57.47 36.04 0% 0 0% 0 0% 0 0% 0%
20230111 37.36 37.73 35.55 35.8 -3.71% -1.65% 0% 46247 1.6833 67.03 36.4 0% 0 0% 0 0% 0 0% 0%
20230110 37.36 37.39 36.2 37.18 0.13% 0.87% 0% 29845 1.1001 43.28 36.86 0% 0 0% 0 0% 0 0% 0%
20230109 37.11 38.5 37.04 37.13 -0.19% -1.35% 0% 37560 1.4139 53.78 37.64 0% 0 0% 0 0% 0 0% 0%
20230106 37.7 38.5 36.89 37.2 -4.22% -0.91% 0% 52308 1.9637 74.29 37.54 0% 0 0% 0 0% 0 0% 0%
20230105 38 39.49 37.3 38.84 2.21% 1.15% 0% 58444 2.2445 88.61 38.4 0% 0 0% 0 0% 0 0% 0%
20230104 38.11 38.54 36.9 38 -1.27% 0.98% 0% 85914 3.2326 134.54 37.63 0% 0 0% 0 0% 0 0% 0%
20230103 35 38.79 34.68 38.49 9.16% 1.56% 0% 116139 4.4022 199.36 37.9 0% 0 0% 0 0% 0 0% 0%
20221230 34.56 35.95 33.88 35.26 -2.03% 0.34% 0% 70662 2.4828 147.66 35.14 0% 0 0% 0 0% 0 0% 0%
20221229 34.29 37.5 33.91 35.99 4.26% 0.36% 0% 93703 3.3599 195.43 35.86 0% 0 0% 0 0% 0 0% 0%
20221228 34.19 35.05 33.66 34.52 0.06% 0.47% 0% 45161 1.5517 99.08 34.36 0% 0 0% 0 0% 0 0% 0%
20221227 34.2 35.56 33.9 34.5 0.88% -0.55% 0% 59342 2.0585 135.18 34.69 0% 0 0% 0 0% 0 0% 0%
20221226 34.1 34.6 33.41 34.2 0.38% 0.62% 0% 58201 1.9784 137.55 33.99 0% 0 0% 0 0% 0 0% 0%
20221223 31.01 34.07 30.95 34.07 10.01% 3.46% 0% 47410 1.5611 110.28 32.93 0% 0 0% 0 0% 0 0% 0%
20221222 31.19 31.79 30.18 30.97 -0.74% -0.74% 0% 28717 0.8959 59.32 31.2 0% 0 0% 0 0% 0 0% 0%
20221221 31.72 32.35 31 31.2 -1.61% -1.02% 0% 31148 0.9818 60.61 31.52 0% 0 0% 0 0% 0 0% 0%
20221220 33.55 33.55 31.45 31.71 -3.59% -1.06% 0% 35267 1.1304 65.83 32.05 0% 0 0% 0 0% 0 0% 0%
20221219 33.25 33.74 32.7 32.89 -1.05% -0.81% 0% 19009 0.6303 34.29 33.16 0% 0 0% 0 0% 0 0% 0%
20221216 34.76 34.76 33.07 33.24 -4.62% -1.1% 0% 35780 1.2025 60.87 33.61 0% 0 0% 0 0% 0 0% 0%
20221215 32.89 35.56 32.89 34.85 4.56% 0.84% 0% 53085 1.8348 82.65 34.56 0% 0 0% 0 0% 0 0% 0%
20221214 33.55 34.47 33.1 33.33 -2.26% -0.95% 0% 29853 1.0045 46.33 33.65 0% 0 0% 0 0% 0 0% 0%
20221213 34.51 35.1 33.88 34.1 -2.57% -0.26% 0% 34327 1.1736 47.96 34.19 0% 0 0% 0 0% 0 0% 0%
20221212 33.53 35.09 33.44 35 4.45% 1.42% 0% 52184 1.801 70.24 34.51 0% 0 0% 0 0% 0 0% 0%
20221209 35.04 35.04 33.1 33.51 -4.37% -0.8% 0% 76535 2.5851 97.63 33.78 0% 0 0% 0 0% 0 0% 0%
20221208 36.2 36.84 34.5 35.04 -3.23% -1.1% 0% 58228 2.0628 77.96 35.43 0% 0 0% 0 0% 0 0% 0%
20221207 37.97 38.25 35.93 36.21 -3.49% -1.44% 0% 55176 2.0269 76.13 36.74 0% 0 0% 0 0% 0 0% 0%
20221206 38.88 39.53 36.99 37.52 -5.37% -0.56% 0% 65578 2.474 90.49 37.73 0% 0 0% 0 0% 0 0% 0%
20221205 39.28 39.88 38.24 39.65 0.92% 1.41% 0% 50974 1.9933 68.43 39.1 0% 0 0% 0 0% 0 0% 0%
20221202 38.9 41.1 38.88 39.29 -0.23% -1.68% 0% 89671 3.5832 117.23 39.96 0% 0 0% 0 0% 0 0% 0%
20221201 35.5 39.38 35.46 39.38 10% 5.24% 0% 72341 2.7069 85 37.42 0% 0 0% 0 0% 0 0% 0%
20221130 37.9 37.99 35.51 35.8 -5.54% -1.27% 0% 64999 2.3567 72.53 36.26 0% 0 0% 0 0% 0 0% 0%
20221129 36.2 38.8 35.91 37.9 2.1% 1.12% 0% 59130 2.2164 66.69 37.48 0% 0 0% 0 0% 0 0% 0%
20221128 35.5 38.19 35.4 37.12 0.73% 0.46% 0% 63493 2.3462 67.41 36.95 0% 0 0% 0 0% 0 0% 0%
20221125 38.9 39.44 36.26 36.85 -5.05% -2.23% 0% 63590 2.3968 70.66 37.69 0% 0 0% 0 0% 0 0% 0%
20221124 38.5 39.77 38.25 38.81 -2.73% -0.31% 0% 55677 2.1674 63.68 38.93 0% 0 0% 0 0% 0 0% 0%
20221123 40.14 40.76 38.27 39.9 -2.11% 0.76% 0% 70226 2.7813 78.23 39.6 0% 0 0% 0 0% 0 0% 0%
20221122 43.5 44.3 39.54 40.76 -5.23% -0.95% 0% 105039 4.3224 118.37 41.15 0% 0 0% 0 0% 0 0% 0%
20221121 38.88 43.01 38.4 43.01 10% 7.39% 0% 88208 3.5329 98.63 40.05 0% 0 0% 0 0% 0 0% 0%
20221118 38.14 41.8 38 39.1 2.52% -1.54% 0% 126976 5.0416 146.69 39.71 0% 0 0% 0 0% 0 0% 0%
20221117 34.1 38.14 33.61 38.14 10.01% 4.35% 0% 93267 3.4091 109.18 36.55 0% 0 0% 0 0% 0 0% 0%
20221116 34.75 36.36 33.48 34.67 -4.6% 0% 0% 93980 3.2581 102.66 34.67 0% 0 0% 0 0% 0 0% 0%
20221115 34 37.62 33.7 36.34 6.26% -0.98% 0% 109851 4.0318 120.08 36.7 0% 0 0% 0 0% 0 0% 0%
20221114 32.53 34.2 32.3 34.2 2.7% 2.36% 0% 53156 1.7758 48.73 33.41 0% 0 0% 0 0% 0 0% 0%
20221111 34.69 35.97 32.02 33.3 -4.88% -1.57% 0% 79633 2.6939 72.29 33.83 0% 0 0% 0 0% 0 0% 0%
20221110 33.4 36.33 33.01 35.01 2.22% 0.23% 0% 108366 3.7852 98.48 34.93 0% 0 0% 0 0% 0 0% 0%
20221109 33.3 36.4 32.1 34.25 2.82% 1.27% 0% 108538 3.671 94.2 33.82 0% 0 0% 0 0% 0 0% 0%
20221108 30.31 33.31 29.5 33.31 10.01% 5.48% 0% 114930 3.629 94.07 31.58 0% 0 0% 0 0% 0 0% 0%
20221107 30.82 32.3 29.7 30.28 -2.04% -2.32% 0% 65959 2.0447 55.04 31 0% 0 0% 0 0% 0 0% 0%
20221104 30.06 31.48 29.68 30.91 1.48% 0.55% 0% 60085 1.8471 47.57 30.74 0% 0 0% 0 0% 0 0% 0%
20221103 32.57 32.58 30.46 30.46 -9.99% -2.06% 0% 125032 3.8881 94.97 31.1 0% 0 0% 0 0% 0 0% 0%
20221102 32.99 34.26 31.48 33.84 2.17% 3.74% 0% 155429 5.07 125.78 32.62 0% 0 0% 0 0% 0 0% 0%
20221101 35 36.65 32.19 33.12 -0.6% -2.36% 0% 203510 6.9031 184.06 33.92 0% 0 0% 0 0% 0 0% 0%
20221031 30.55 33.32 30.4 33.32 10% 1.96% 0% 79949 2.6124 78.98 32.68 0% 0 0% 0 0% 0 0% 0%
20221028 28.44 31.73 28.4 30.29 1.99% -0.33% 0% 126875 3.8555 114.31 30.39 0% 0 0% 0 0% 0 0% 0%
20221027 28.08 30.6 28.08 29.7 3.52% 0.41% 0% 144075 4.2612 128.38 29.58 0% 0 0% 0 0% 0 0% 0%
20221026 27.37 30.1 27.05 28.69 3.13% -0.52% 0% 114908 3.3144 98.82 28.84 0% 0 0% 0 0% 0 0% 0%
20221025 27 28.26 26.36 27.82 0.43% 1.83% 0% 80592 2.2015 63.02 27.32 0% 0 0% 0 0% 0 0% 0%
20221024 26.46 29.26 26.3 27.7 4.14% -0.43% 0% 135709 3.775 99.38 27.82 0% 0 0% 0 0% 0 0% 0%
20221021 27.92 27.92 25.9 26.6 -3.66% -0.45% 0% 150954 4.0341 108.35 26.72 0% 0 0% 0 0% 0 0% 0%
20221020 24.6 27.61 24.6 27.61 10% 0.73% 0% 122202 3.3492 95.04 27.41 0% 0 0% 0 0% 0 0% 0%
20221019 25.55 25.64 24.01 25.1 -3.54% 0.88% 0% 89680 2.2309 66.83 24.88 0% 0 0% 0 0% 0 0% 0%
20221018 26.56 26.57 25.71 26.02 -3.2% -0.12% 0% 93671 2.4404 74.94 26.05 0% 0 0% 0 0% 0 0% 0%
20221017 26.66 27.89 26.11 26.88 1.05% -0.55% 0% 120360 3.2537 102.64 27.03 0% 0 0% 0 0% 0 0% 0%
20220720 19.45 19.5 19.15 19.29 -0.62% 0.21% 0% 17586 0.3385 40.07 19.25 0% 0 0% 0 0% 0 0% 0%
20220719 18.93 19.48 18.71 19.41 3.46% 1.3% 0% 18868 0.3616 40.79 19.16 0% 0 0% 0 0% 0 0% 0%
20220718 18.61 18.89 18.41 18.76 0.91% 0.16% 0% 13176 0.2468 25.98 18.73 0% 0 0% 0 0% 0 0% 0%
20220715 18.65 18.97 18.27 18.59 -1.12% 0.05% 0% 18900 0.3512 34.76 18.58 0% 0 0% 0 0% 0 0% 0%
20220714 18.55 19.05 17.8 18.8 -1.1% 1.46% 0% 35777 0.663 62.32 18.53 0% 0 0% 0 0% 0 0% 0%
20220713 18.87 19.14 18.78 19.01 0.69% 0.26% 0% 12514 0.2373 21.62 18.96 0% 0 0% 0 0% 0 0% 0%
20220712 19.3 19.4 18.87 18.88 -2.83% -1.15% 0% 18271 0.3489 29.47 19.1 0% 0 0% 0 0% 0 0% 0%
20220711 19.69 19.85 19.19 19.43 -1.87% 0.1% 0% 21105 0.4097 33.74 19.41 0% 0 0% 0 0% 0 0% 0%
20220708 19.7 20.28 19.57 19.8 0.51% -0.5% 0% 27714 0.5516 41.84 19.9 0% 0 0% 0 0% 0 0% 0%
20220707 19.88 20.48 19.63 19.7 0.51% -1.45% 0% 33192 0.6636 50.89 19.99 0% 0 0% 0 0% 0 0% 0%
20220706 19.51 19.94 19.44 19.6 -0.36% -0.41% 0% 20650 0.4064 32.75 19.68 0% 0 0% 0 0% 0 0% 0%
20220705 20 20.14 19.49 19.67 -2.77% -0.35% 0% 30716 0.6062 50.66 19.74 0% 0 0% 0 0% 0 0% 0%
20220704 20.03 20.66 20.03 20.23 1.4% -0.15% 0% 28302 0.5733 51.38 20.26 0% 0 0% 0 0% 0 0% 0%
20220701 20.2 20.42 19.86 19.95 -1.72% -0.6% 0% 24313 0.4879 46.75 20.07 0% 0 0% 0 0% 0 0% 0%
20220630 20 20.38 19.98 20.3 1% 0.69% 0% 30145 0.6078 62.16 20.16 0% 0 0% 0 0% 0 0% 0%
20220629 20.5 20.98 20.1 20.1 -2.47% -1.37% 0% 47014 0.9582 106.84 20.38 0% 0 0% 0 0% 0 0% 0%
20220628 20.51 20.71 20.08 20.61 0.54% 0.83% 0% 49067 1.0031 123.07 20.44 0% 0 0% 0 0% 0 0% 0%
20220627 21.3 21.5 20.2 20.5 -3.21% -0.77% 0% 91472 1.8899 249.58 20.66 0% 0 0% 0 0% 0 0% 0%
20220624 19.45 21.18 19.37 21.18 10.03% 4.03% 0% 54500 1.1097 181.87 20.36 0% 0 0% 0 0% 0 0% 0%
20220623 19 19.28 18.71 19.25 1.91% 1.1% 0% 21180 0.4032 77.3 19.04 0% 0 0% 0 0% 0 0% 0%
20220622 19.37 19.49 18.84 18.89 -2.58% -1% 0% 21573 0.4116 83.01 19.08 0% 0 0% 0 0% 0 0% 0%
20220621 19.46 19.58 19.17 19.39 0.36% 0.21% 0% 18710 0.362 73.23 19.35 0% 0 0% 0 0% 0 0% 0%
20220620 19.01 19.46 18.97 19.32 1.31% 0% 0% 24722 0.4777 99.74 19.32 0% 0 0% 0 0% 0 0% 0%
20220617 19.09 19.36 18.97 19.07 -0.21% -0.16% 0% 23464 0.4482 91.12 19.1 0% 0 0% 0 0% 0 0% 0%
20220616 19.09 19.38 19.06 19.11 0.31% -0.57% 0% 24978 0.48 98.34 19.22 0% 0 0% 0 0% 0 0% 0%
20220615 18.81 19.48 18.81 19.05 1.33% -0.73% 0% 31263 0.5999 115.02 19.19 0% 0 0% 0 0% 0 0% 0%
20220614 18.89 19 18.24 18.8 -2.03% 1.18% 0% 25983 0.4827 98.95 18.58 0% 0 0% 0 0% 0 0% 0%
20220613 19.08 19.23 18.83 19.19 0.1% 0.95% 0% 26498 0.5036 106.04 19.01 0% 0 0% 0 0% 0 0% 0%
20220610 19.06 19.28 18.84 19.17 0.52% 0.16% 0% 18712 0.3582 77.75 19.14 0% 0 0% 0 0% 0 0% 0%
20220609 19.39 19.5 19.01 19.07 -2.1% -0.52% 0% 14938 0.2864 62.77 19.17 0% 0 0% 0 0% 0 0% 0%
20220608 19.7 20.09 19.25 19.48 -1.07% -0.81% 0% 24385 0.4789 104.7 19.64 0% 0 0% 0 0% 0 0% 0%
20220607 19.8 20.03 19.55 19.69 -0.35% -0.35% 0% 20318 0.4015 88.42 19.76 0% 0 0% 0 0% 0 0% 0%
20220606 19.74 20.35 19.65 19.93 1.48% -0.45% 0% 31780 0.6362 139.45 20.02 0% 0 0% 0 0% 0 0% 0%
20220602 19.55 19.65 19.15 19.64 0.36% 1.18% 0% 20473 0.3973 93.58 19.41 0% 0 0% 0 0% 0 0% 0%
20220601 18.62 19.97 18.62 19.57 4.82% 0.67% 0% 41498 0.8066 189.62 19.44 0% 0 0% 0 0% 0 0% 0%
20220531 18.48 18.73 18.27 18.67 0.86% 0.76% 0% 12935 0.2397 57.17 18.53 0% 0 0% 0 0% 0 0% 0%
20220530 18.3 18.65 18.14 18.51 1.26% 0.6% 0% 17737 0.3264 75.96 18.4 0% 0 0% 0 0% 0 0% 0%
20220527 18.34 18.59 18.17 18.28 -0.27% -0.33% 0% 14539 0.2666 64.34 18.34 0% 0 0% 0 0% 0 0% 0%
20220526 18.75 18.79 18.1 18.33 -0.43% -0.16% 0% 12857 0.236 58.52 18.36 0% 0 0% 0 0% 0 0% 0%
20220525 18 18.54 18 18.41 1.83% 0.49% 0% 16611 0.3043 76.98 18.32 0% 0 0% 0 0% 0 0% 0%
20220524 19.1 19.18 18.07 18.08 -5.49% -2.27% 0% 24662 0.4562 113.82 18.5 0% 0 0% 0 0% 0 0% 0%
20220523 18.7 19.18 18.69 19.13 2.19% 0.79% 0% 23061 0.4376 115.34 18.98 0% 0 0% 0 0% 0 0% 0%
20220520 18.7 18.78 18.48 18.72 0.11% 0.54% 0% 18454 0.3437 93.95 18.62 0% 0 0% 0 0% 0 0% 0%
20220519 18.65 19 18.33 18.7 -1.94% 0.7% 0% 23242 0.4316 116.99 18.57 0% 0 0% 0 0% 0 0% 0%
20220518 18.49 19.6 18.49 19.07 4.72% -0.05% 0% 40364 0.7703 202.99 19.08 0% 0 0% 0 0% 0 0% 0%
20220517 18.6 18.76 18 18.21 -2.1% 0% 0% 20840 0.3794 103.09 18.21 0% 0 0% 0 0% 0 0% 0%
20220516 18.79 19.05 18.54 18.6 -0.96% -0.8% 0% 11380 0.2134 58.21 18.75 0% 0 0% 0 0% 0 0% 0%
20220513 19.18 19.19 18.6 18.78 -1.21% -0.37% 0% 13765 0.2595 64.88 18.85 0% 0 0% 0 0% 0 0% 0%
20220512 19.01 19.24 18.62 19.01 -0.31% 0.32% 0% 12549 0.2378 53.35 18.95 0% 0 0% 0 0% 0 0% 0%
20220511 19.09 19.63 19.02 19.07 -0.1% -1.24% 0% 18235 0.3521 70.32 19.31 0% 0 0% 0 0% 0 0% 0%
20220510 18.84 19.12 18.36 19.09 0.85% 0.63% 0% 12874 0.2442 47.73 18.97 0% 0 0% 0 0% 0 0% 0%
20220509 18.66 19.18 18.57 18.93 0.75% 0.37% 0% 16121 0.3041 53.87 18.86 0% 0 0% 0 0% 0 0% 0%
20220506 18.63 19.47 18.51 18.79 -1% -0.63% 0% 19815 0.3747 62.14 18.91 0% 0 0% 0 0% 0 0% 0%
20220505 18.46 19.38 17.92 18.98 2.82% 0.58% 0% 28268 0.5333 88.33 18.87 0% 0 0% 0 0% 0 0% 0%
20220429 18.38 18.58 17.75 18.46 2.78% 1.43% 0% 35577 0.6475 110.04 18.2 0% 0 0% 0 0% 0 0% 0%
20220428 18.12 18.34 17.56 17.96 -2.55% 0.34% 0% 20122 0.3602 61.06 17.9 0% 0 0% 0 0% 0 0% 0%
20220427 17.67 18.5 17.41 18.43 3.25% 2.28% 0% 29638 0.534 88.18 18.02 0% 0 0% 0 0% 0 0% 0%
20220426 17.91 18.57 17.65 17.85 -0.28% -0.94% 0% 38836 0.6997 109.68 18.02 0% 0 0% 0 0% 0 0% 0%
20220425 19.4 19.49 17.88 17.9 -9.46% -2.88% 0% 42181 0.7775 128.13 18.43 0% 0 0% 0 0% 0 0% 0%
20220422 19.9 20.1 19.5 19.77 -1.15% 0.15% 0% 23187 0.4578 75.56 19.74 0% 0 0% 0 0% 0 0% 0%
20220421 20.6 20.85 19.88 20 -3.61% -1.19% 0% 37867 0.7663 123.5 20.24 0% 0 0% 0 0% 0 0% 0%
20220420 21.31 21.85 20.51 20.75 -1.89% -0.91% 0% 32490 0.6802 106.95 20.94 0% 0 0% 0 0% 0 0% 0%
20220419 21.19 21.59 20.97 21.15 -0.66% -0.38% 0% 17779 0.3774 58.12 21.23 0% 0 0% 0 0% 0 0% 0%
20220418 20.99 21.36 20.2 21.29 2.31% 1.72% 0% 17718 0.3709 50.83 20.93 0% 0 0% 0 0% 0 0% 0%
20220415 21.86 21.86 20.59 20.81 -4.5% -0.29% 0% 30901 0.6448 84.29 20.87 0% 0 0% 0 0% 0 0% 0%
20220414 21.64 22 21.45 21.79 1.02% -0.09% 0% 23556 0.5137 65.74 21.81 0% 0 0% 0 0% 0 0% 0%
20220413 23.02 23.02 21.21 21.57 -6.38% -1.24% 0% 39375 0.8598 102.79 21.84 0% 0 0% 0 0% 0 0% 0%
20220412 22.9 23.16 22.7 23.04 0.52% 0.39% 0% 16044 0.3682 41.12 22.95 0% 0 0% 0 0% 0 0% 0%
20220411 23.91 24 22.52 22.92 -4.3% -0.74% 0% 32662 0.7542 74.09 23.09 0% 0 0% 0 0% 0 0% 0%
20220408 23.65 24.15 23.44 23.95 -0.99% 0.67% 0% 25062 0.5963 54.01 23.79 0% 0 0% 0 0% 0 0% 0%
20220407 25 25 23.71 24.19 -3.24% 0.21% 0% 38432 0.9276 75.05 24.14 0% 0 0% 0 0% 0 0% 0%
20220401 24.64 25.04 24.3 24.54 -1.52% -0.49% 0% 33245 0.8199 59 24.66 0% 0 0% 0 0% 0 0% 0%
20220331 24.04 25.34 24.04 24.92 2.76% 0.48% 0% 47632 1.1814 73.84 24.8 0% 0 0% 0 0% 0 0% 0%
20220330 24.21 24.36 23.77 24.25 0.04% 0.71% 0% 30597 0.7367 37.98 24.08 0% 0 0% 0 0% 0 0% 0%
20220329 23.75 24.29 23.65 24.24 2.06% 0.96% 0% 34859 0.8371 35.88 24.01 0% 0 0% 0 0% 0 0% 0%
20220328 24.64 24.79 23.71 23.75 -5.64% -1.74% 0% 44254 1.0698 40.1 24.17 0% 0 0% 0 0% 0 0% 0%
20220325 25.77 26.17 24.67 25.17 -2.48% -0.59% 0% 57598 1.4582 49.31 25.32 0% 0 0% 0 0% 0 0% 0%
20220324 25.6 26.13 24.52 25.81 -0.12% 2.06% 0% 64388 1.6282 48.81 25.29 0% 0 0% 0 0% 0 0% 0%
20220323 26.38 26.5 25.8 25.84 -3.4% -0.77% 0% 62732 1.6336 46.45 26.04 0% 0 0% 0 0% 0 0% 0%
20220322 26.16 26.89 25.67 26.75 1.79% 1.79% 0% 73306 1.9263 50.91 26.28 0% 0 0% 0 0% 0 0% 0%
20220321 27 27.11 25.84 26.28 -2.59% 0.23% 0% 93851 2.4609 57.92 26.22 0% 0 0% 0 0% 0 0% 0%
20220318 27.87 27.87 26.61 26.98 -3.64% -0.37% 0% 107898 2.9221 69.3 27.08 0% 0 0% 0 0% 0 0% 0%
20220317 27.64 28.22 26.56 28 1.3% 2.15% 0% 166730 4.5706 112.81 27.41 0% 0 0% 0 0% 0 0% 0%
20220316 27 28.8 25.98 27.64 4.22% 1.13% 0% 170389 4.6567 124.17 27.33 0% 0 0% 0 0% 0 0% 0%
20220315 25.78 27.78 25.78 26.52 2.47% -1.38% 0% 155406 4.1785 121.19 26.89 0% 0 0% 0 0% 0 0% 0%
20220311 25.62 27.65 24.94 27.2 2.56% 4.37% 0% 151299 3.9432 122.08 26.06 0% 0 0% 0 0% 0 0% 0%
20220310 26.28 28.14 25.58 26.52 3.67% -2.39% 0% 192717 5.2362 177.63 27.17 0% 0 0% 0 0% 0 0% 0%
20220309 24.11 25.99 23.71 25.58 5.27% 3.69% 0% 138450 3.4159 130.76 24.67 0% 0 0% 0 0% 0 0% 0%
20220308 25.35 26.68 24.3 24.3 -9.09% -4.97% 0% 167891 4.2933 176.38 25.57 0% 0 0% 0 0% 0 0% 0%
20220307 24.55 26.73 24.53 26.73 10% 1.48% 0% 249556 6.5726 301.87 26.34 0% 0 0% 0 0% 0 0% 0%
20220304 23.54 24.5 23.49 24.3 3.76% 1.17% 0% 89118 2.1407 127.16 24.02 0% 0 0% 0 0% 0 0% 0%
20220303 24.15 24.18 23.3 23.42 -3.42% -0.93% 0% 53702 1.2693 80.55 23.64 0% 0 0% 0 0% 0 0% 0%
20220302 24.18 24.54 23.52 24.25 0.62% 1.17% 0% 65407 1.568 97.81 23.97 0% 0 0% 0 0% 0 0% 0%
20220301 23.71 24.38 23 24.1 2.51% 1.6% 0% 69014 1.637 101.44 23.72 0% 0 0% 0 0% 0 0% 0%
20220228 25 25.5 23.38 23.51 0.26% -2.65% 0% 82820 2.0004 119.66 24.15 0% 0 0% 0 0% 0 0% 0%
20220225 23.01 23.66 22.91 23.45 1.78% 0.47% 0% 48272 1.1267 58.57 23.34 0% 0 0% 0 0% 0 0% 0%
20220224 23.6 24 22.4 23.04 -3.4% -0.26% 0% 81025 1.8713 87.69 23.1 0% 0 0% 0 0% 0 0% 0%
20220223 23.33 24.24 23.22 23.85 1.66% 0.76% 0% 69301 1.6406 78.44 23.67 0% 0 0% 0 0% 0 0% 0%
20220222 23.1 23.63 22.92 23.46 0.9% 0.3% 0% 73883 1.7278 82.03 23.39 0% 0 0% 0 0% 0 0% 0%
20220221 23.06 23.87 22.58 23.25 1.84% -0.43% 0% 70204 1.6396 83.71 23.35 0% 0 0% 0 0% 0 0% 0%
20220218 22.28 22.96 22.2 22.83 0.93% 0.35% 0% 46755 1.0638 58.29 22.75 0% 0 0% 0 0% 0 0% 0%
20220217 23.03 23.42 22.4 22.62 -2.04% -0.88% 0% 67233 1.5343 87.04 22.82 0% 0 0% 0 0% 0 0% 0%
20220216 23.5 23.88 23 23.09 0.48% -0.99% 0% 71782 1.6741 99.73 23.32 0% 0 0% 0 0% 0 0% 0%
20220215 23.26 24 22.7 22.98 -2.67% -0.52% 0% 96175 2.222 144.5 23.1 0% 0 0% 0 0% 0 0% 0%
20220214 23.89 26.26 22.94 23.61 -1.13% -2.76% 0% 186429 4.5259 333.57 24.28 0% 0 0% 0 0% 0 0% 0%
20220211 21.53 23.88 21.27 23.88 10% 3.6% 0% 140260 3.2334 349.92 23.05 0% 0 0% 0 0% 0 0% 0%
20220210 21.3 22.09 21.04 21.71 0.7% 0.79% 0% 67813 1.4605 234.66 21.54 0% 0 0% 0 0% 0 0% 0%
20220209 20.4 21.88 20.2 21.56 6.15% 1.41% 0% 84601 1.799 366.1 21.26 0% 0 0% 0 0% 0 0% 0%
20211203 21.98 22.34 21.78 21.82 -0.27% -1.09% 0% 10626 0.2344 71.28 22.06 0% 0 0% 0 0% 0 0% 0%
20211202 21.86 22.08 21.76 21.88 -0.32% 0% 0% 11501 0.2516 78.66 21.88 0% 0 0% 0 0% 0 0% 0%
20211201 21.95 22.33 21.74 21.95 0% -0.27% 0% 16829 0.3704 120.98 22.01 0% 0 0% 0 0% 0 0% 0%
20211130 20.89 22.68 20.88 21.95 4.77% 0.05% 0% 30418 0.6673 240.39 21.94 0% 0 0% 0 0% 0 0% 0%
20211129 20.89 21.1 20.8 20.95 -1.64% 0.19% 0% 9869 0.2064 91.22 20.91 0% 0 0% 0 0% 0 0% 0%
20211126 20.82 21.67 20.72 21.3 2.21% 0.24% 0% 17646 0.3749 166.74 21.25 0% 0 0% 0 0% 0 0% 0%
20211125 20.97 20.97 20.64 20.84 -0.1% 0.05% 0% 6481 0.135 65.95 20.83 0% 0 0% 0 0% 0 0% 0%
20211124 20.6 20.94 20.49 20.86 1.02% 0.72% 0% 8256 0.171 84.59 20.71 0% 0 0% 0 0% 0 0% 0%
20211123 20.82 20.85 20.57 20.65 -0.67% -0.05% 0% 5682 0.1174 60.5 20.66 0% 0 0% 0 0% 0 0% 0%
20211122 20.75 20.83 20.58 20.79 0.19% 0.43% 0% 6373 0.1319 66.1 20.7 0% 0 0% 0 0% 0 0% 0%
20211119 20.57 20.88 20.54 20.75 1.22% -0.05% 0% 6685 0.1388 72.13 20.76 0% 0 0% 0 0% 0 0% 0%
20211118 20.84 20.94 20.48 20.5 -1.63% -0.77% 0% 6999 0.1446 75.45 20.66 0% 0 0% 0 0% 0 0% 0%
20211117 20.68 20.97 20.64 20.84 0.72% 0% 0% 5613 0.117 63.18 20.84 0% 0 0% 0 0% 0 0% 0%
20211116 20.99 21.11 20.64 20.69 -1% -0.77% 0% 7424 0.1548 85.84 20.85 0% 0 0% 0 0% 0 0% 0%
20211115 20.44 20.99 20.43 20.9 2.35% 0.43% 0% 9753 0.203 114.26 20.81 0% 0 0% 0 0% 0 0% 0%
20211112 20.3 20.64 20.22 20.42 0.59% 0.15% 0% 7882 0.1607 96.34 20.39 0% 0 0% 0 0% 0 0% 0%
20211111 20.47 20.48 20.26 20.3 -0.2% -0.25% 0% 6473 0.1317 83.13 20.35 0% 0 0% 0 0% 0 0% 0%
20211110 20.25 20.38 20.13 20.34 0.49% 0.35% 0% 5936 0.1203 75.76 20.27 0% 0 0% 0 0% 0 0% 0%
20211109 19.84 20.47 19.8 20.24 2.07% 0.2% 0% 8878 0.1793 108.5 20.2 0% 0 0% 0 0% 0 0% 0%
20211108 19.87 19.91 19.5 19.83 -0.55% 0.46% 0% 4194 0.0828 51.1 19.74 0% 0 0% 0 0% 0 0% 0%
20211105 19.8 20.15 19.8 19.94 0.71% -0.4% 0% 5908 0.1183 73.9 20.02 0% 0 0% 0 0% 0 0% 0%
20211104 19.8 19.9 19.65 19.8 0.2% 0.15% 0% 4315 0.0853 54.97 19.77 0% 0 0% 0 0% 0 0% 0%
20211103 19.59 19.88 19.5 19.76 0.87% 0.56% 0% 5252 0.1032 65.59 19.65 0% 0 0% 0 0% 0 0% 0%
20211102 20.15 20.15 19.5 19.59 -2.05% -1.06% 0% 6845 0.1355 85.42 19.8 0% 0 0% 0 0% 0 0% 0%
20211101 19.62 20.1 19.51 20 1.88% 0.5% 0% 4979 0.0991 61.87 19.9 0% 0 0% 0 0% 0 0% 0%
20211029 19.48 19.89 19.28 19.63 1.92% 0.31% 0% 4981 0.0975 62.86 19.57 0% 0 0% 0 0% 0 0% 0%
20211028 19.59 19.59 18.98 19.26 -1.28% 0.26% 0% 6575 0.1263 80.45 19.21 0% 0 0% 0 0% 0 0% 0%
20211027 20.24 20.36 19.5 19.51 -3.56% -1.17% 0% 9322 0.184 119.94 19.74 0% 0 0% 0 0% 0 0% 0%
20211026 20.8 20.8 20.21 20.23 -2.74% -0.88% 0% 7780 0.1588 109.55 20.41 0% 0 0% 0 0% 0 0% 0%
20211025 20.69 20.93 20.62 20.8 0.53% 0.05% 0% 3776 0.0785 54.12 20.79 0% 0 0% 0 0% 0 0% 0%
20211022 20.73 20.97 20.56 20.69 -0.14% -0.24% 0% 4099 0.085 57.05 20.74 0% 0 0% 0 0% 0 0% 0%
20211021 21.19 21.19 20.72 20.72 -1.57% -0.91% 0% 4946 0.1034 66.9 20.91 0% 0 0% 0 0% 0 0% 0%
20211020 21.5 21.52 21 21.05 0.33% -0.61% 0% 5761 0.122 79.98 21.18 0% 0 0% 0 0% 0 0% 0%
20211019 20.6 21.47 20.53 20.98 1.94% -0.57% 0% 7947 0.1677 103.88 21.1 0% 0 0% 0 0% 0 0% 0%
20211018 20.7 20.7 20.47 20.58 -0.72% 0.19% 0% 4153 0.0853 48.34 20.54 0% 0 0% 0 0% 0 0% 0%
20211015 20.81 20.99 20.63 20.73 -0.29% -0.53% 0% 5700 0.1188 60.84 20.84 0% 0 0% 0 0% 0 0% 0%
20211014 20.67 20.89 20.31 20.79 0.34% 0.82% 0% 6037 0.1245 62.64 20.62 0% 0 0% 0 0% 0 0% 0%
20211013 20.35 20.77 20.35 20.72 1.27% 0.58% 0% 5650 0.1164 57.05 20.6 0% 0 0% 0 0% 0 0% 0%
20211012 21.1 21.13 20.28 20.46 -2.85% -0.78% 0% 7880 0.1625 77.6 20.62 0% 0 0% 0 0% 0 0% 0%
20211011 21.33 21.42 20.93 21.06 -0.8% -0.14% 0% 5814 0.1226 57.6 21.09 0% 0 0% 0 0% 0 0% 0%
20211008 21 21.51 21 21.23 1.34% -0.23% 0% 7269 0.1547 69.87 21.28 0% 0 0% 0 0% 0 0% 0%
20210930 20.83 21.13 20.83 20.95 0.72% -0.05% 0% 4913 0.103 45.48 20.96 0% 0 0% 0 0% 0 0% 0%
20210929 21.4 21.44 20.8 20.8 -3.48% -1.14% 0% 9007 0.1895 78.41 21.04 0% 0 0% 0 0% 0 0% 0%
20210928 22 22 21 21.55 -2.05% 1.13% 0% 14909 0.3177 127.58 21.31 0% 0 0% 0 0% 0 0% 0%
20210927 22.51 22.69 21.96 22 -2.31% -1.03% 0% 10857 0.2414 96.63 22.23 0% 0 0% 0 0% 0 0% 0%
20210924 22.51 22.77 22.49 22.52 -0.53% -0.35% 0% 7412 0.1675 64.45 22.6 0% 0 0% 0 0% 0 0% 0%
20210923 22.75 22.99 22.61 22.64 -0.4% -0.53% 0% 7440 0.1693 61 22.76 0% 0 0% 0 0% 0 0% 0%
20210922 23.01 23.01 22.6 22.73 -1.35% -0.09% 0% 6946 0.158 50.63 22.75 0% 0 0% 0 0% 0 0% 0%
20210917 22.94 23.15 22.77 23.04 0.17% 0.52% 0% 8182 0.1875 54.62 22.92 0% 0 0% 0 0% 0 0% 0%
20210916 23 23.41 22.88 23 0.52% -0.43% 0% 8010 0.185 52.54 23.1 0% 0 0% 0 0% 0 0% 0%
20210915 23.03 23.18 22.85 22.88 -1.12% -0.13% 0% 7548 0.1729 45.49 22.91 0% 0 0% 0 0% 0 0% 0%
20210914 23.47 23.47 23.01 23.14 0.17% -0.34% 0% 9826 0.2282 56.8 23.22 0% 0 0% 0 0% 0 0% 0%
20210913 23.5 23.52 23.02 23.1 -1.79% -0.22% 0% 9984 0.2311 55.27 23.15 0% 0 0% 0 0% 0 0% 0%
20210910 23.49 23.65 23.27 23.52 -0.25% 0.43% 0% 12688 0.2972 65.84 23.42 0% 0 0% 0 0% 0 0% 0%
20210909 23.89 23.98 23.5 23.58 -1.34% -0.25% 0% 14326 0.3386 70.89 23.64 0% 0 0% 0 0% 0 0% 0%
20210908 23.69 24.08 23.65 23.9 0% 0.34% 0% 13150 0.3132 64.54 23.82 0% 0 0% 0 0% 0 0% 0%
20210907 24.12 24.43 23.85 23.9 -0.83% -0.54% 0% 18767 0.4509 89.08 24.03 0% 0 0% 0 0% 0 0% 0%
20210906 23.63 24.14 23.51 24.1 1.43% 0.5% 0% 18712 0.4488 84.71 23.98 0% 0 0% 0 0% 0 0% 0%
20210729 22.69 22.94 22.61 22.72 0.71% -0.22% 0% 11069 0.252 44.99 22.77 0% 0 0% 0 0% 0 0% 0%
20210728 23.2 23.2 22.01 22.56 -3.18% -0.22% 0% 19109 0.432 69.59 22.61 0% 0 0% 0 0% 0 0% 0%
20210727 23.42 23.77 23.06 23.3 -0.51% -0.47% 0% 16150 0.3781 55.21 23.41 0% 0 0% 0 0% 0 0% 0%
20210726 23.41 23.89 23.2 23.42 -1.14% -0.04% 0% 15829 0.3708 46.32 23.43 0% 0 0% 0 0% 0 0% 0%
20210723 24.28 24.42 23.57 23.69 -2.43% -0.38% 0% 23522 0.5594 60.81 23.78 0% 0 0% 0 0% 0 0% 0%
20210722 24.58 24.78 24.16 24.28 -1.54% -0.16% 0% 20648 0.5022 54.76 24.32 0% 0 0% 0 0% 0 0% 0%
20210721 24.44 24.77 24.32 24.66 0.9% 0.41% 0% 16052 0.3942 42.92 24.56 0% 0 0% 0 0% 0 0% 0%
20210720 24.58 24.76 24.03 24.44 -2% 0.41% 0% 22334 0.5435 58.19 24.34 0% 0 0% 0 0% 0 0% 0%
20210719 24.75 25.1 24.11 24.94 0.85% 1.38% 0% 30206 0.7432 73.75 24.6 0% 0 0% 0 0% 0 0% 0%
20210716 25 25.36 24.65 24.73 -2.6% -0.52% 0% 29595 0.7356 73.76 24.86 0% 0 0% 0 0% 0 0% 0%
20210715 25.32 25.75 24.9 25.39 0.75% 0.24% 0% 33624 0.8517 87.86 25.33 0% 0 0% 0 0% 0 0% 0%
20210714 25.15 25.96 25.02 25.2 0.08% -1.18% 0% 42275 1.0782 114.27 25.5 0% 0 0% 0 0% 0 0% 0%
20210713 25.49 26.2 25 25.18 -0.04% -1.22% 0% 59121 1.5072 171.19 25.49 0% 0 0% 0 0% 0 0% 0%
20210712 23.85 25.68 23.83 25.19 7.01% 0.88% 0% 61441 1.5344 193.94 24.97 0% 0 0% 0 0% 0 0% 0%
20210709 23.75 24.39 23.15 23.54 -1.92% 0.47% 0% 21164 0.4958 72.9 23.43 0% 0 0% 0 0% 0 0% 0%
20210708 23.67 24 23.43 24 1.39% 1.22% 0% 21438 0.5084 73.06 23.71 0% 0 0% 0 0% 0 0% 0%
20210707 23.52 23.97 23.47 23.67 -0.71% -0.13% 0% 19348 0.4585 63.95 23.7 0% 0 0% 0 0% 0 0% 0%
20210706 24.21 24.9 23.6 23.84 -3.52% -1.12% 0% 47890 1.1546 152.12 24.11 0% 0 0% 0 0% 0 0% 0%
20210705 22.92 24.71 22.92 24.71 10.02% 1.15% 0% 24612 0.6013 80.24 24.43 0% 0 0% 0 0% 0 0% 0%
20210702 22.87 22.99 22.37 22.46 -1.96% -0.75% 0% 18696 0.423 55.47 22.63 0% 0 0% 0 0% 0 0% 0%
20210701 23.65 23.8 22.9 22.91 -3.9% -1.76% 0% 23128 0.5393 65.95 23.32 0% 0 0% 0 0% 0 0% 0%
20210630 23.79 24.13 23.5 23.84 0.08% 0.08% 0% 16764 0.3994 46.12 23.82 0% 0 0% 0 0% 0 0% 0%
20210629 24.62 24.77 23.66 23.82 -3.25% -1.33% 0% 25273 0.6102 64.03 24.14 0% 0 0% 0 0% 0 0% 0%
20210628 24.49 24.88 24.17 24.62 -0.44% 0.33% 0% 17247 0.4232 38.87 24.54 0% 0 0% 0 0% 0 0% 0%
20210625 24.31 25.1 24.31 24.73 1.31% 0% 0% 27722 0.6856 48.28 24.73 0% 0 0% 0 0% 0 0% 0%
20210624 25.11 25.27 24.3 24.41 -3.44% -0.89% 0% 29485 0.7261 46.46 24.63 0% 0 0% 0 0% 0 0% 0%
20210623 25.24 25.42 24.66 25.28 0.52% 0.92% 0% 34593 0.8667 53.17 25.05 0% 0 0% 0 0% 0 0% 0%
20210622 24.49 25.48 24.44 25.15 2.15% 0.84% 0% 41715 1.0402 62.89 24.94 0% 0 0% 0 0% 0 0% 0%
20210621 24.24 24.78 23.91 24.62 1.11% 0.49% 0% 27869 0.6829 41.46 24.5 0% 0 0% 0 0% 0 0% 0%
20210618 24.43 24.98 24.18 24.35 -1.46% -0.53% 0% 39653 0.9706 59.16 24.48 0% 0 0% 0 0% 0 0% 0%
20210617 24 25.2 23.91 24.71 2.11% 0.57% 0% 37684 0.926 55.96 24.57 0% 0 0% 0 0% 0 0% 0%
20210616 23.88 24.69 23.67 24.2 1.26% -0.12% 0% 52148 1.2633 79.48 24.23 0% 0 0% 0 0% 0 0% 0%
20210615 25.4 25.49 23.9 23.9 -8.36% -3% 0% 76728 1.8907 125.24 24.64 0% 0 0% 0 0% 0 0% 0%
20210611 28.97 29.89 25.81 26.08 -5.81% -6.29% 0% 128357 3.5724 263.26 27.83 0% 0 0% 0 0% 0 0% 0%
20210610 25.48 27.69 25 27.69 10.01% 4.06% 0% 69850 1.8588 177.11 26.61 0% 0 0% 0 0% 0 0% 0%
20210609 24.48 25.52 24.3 25.17 3.37% 0.76% 0% 53914 1.347 148.13 24.98 0% 0 0% 0 0% 0 0% 0%
20210608 24.5 24.98 23.9 24.35 0.87% -0.57% 0% 49019 1.2007 144.47 24.49 0% 0 0% 0 0% 0 0% 0%
20210607 23.16 24.14 22.81 24.14 3.29% 1.9% 0% 43104 1.021 135.89 23.69 0% 0 0% 0 0% 0 0% 0%
20210604 23.61 24.1 23.18 23.37 -2.05% -0.51% 0% 27801 0.653 93.6 23.49 0% 0 0% 0 0% 0 0% 0%
20210603 23.15 24.3 23.11 23.86 3.47% -0.08% 0% 43320 1.0345 153 23.88 0% 0 0% 0 0% 0 0% 0%
20210602 23.26 23.38 22.97 23.06 -1.58% -0.26% 0% 15265 0.3529 57.92 23.12 0% 0 0% 0 0% 0 0% 0%
20210601 23.52 23.52 22.88 23.43 0.51% 0.64% 0% 19241 0.4479 71.84 23.28 0% 0 0% 0 0% 0 0% 0%
20210531 23.2 23.75 23.2 23.48 0.99% 0.04% 0% 17702 0.4154 66.54 23.47 0% 0 0% 0 0% 0 0% 0%
20210528 23.73 23.83 23.01 23.25 -2.19% -0.51% 0% 25535 0.5967 91.97 23.37 0% 0 0% 0 0% 0 0% 0%
20210527 23.66 23.79 23.23 23.77 1.93% 0.89% 0% 26671 0.6283 100.23 23.56 0% 0 0% 0 0% 0 0% 0%
20210526 22.59 23.32 22.59 23.32 2.73% 0.91% 0% 26910 0.6218 102.44 23.11 0% 0 0% 0 0% 0 0% 0%
20210525 22.7 22.85 22.51 22.7 0.22% 0.04% 0% 14903 0.3381 55.37 22.69 0% 0 0% 0 0% 0 0% 0%
20210524 22.22 22.79 22 22.65 1.12% 1.21% 0% 21166 0.4737 71.25 22.38 0% 0 0% 0 0% 0 0% 0%
20210521 22.55 22.76 22.27 22.4 0.27% -0.58% 0% 15452 0.3481 48.18 22.53 0% 0 0% 0 0% 0 0% 0%
20210520 22.25 22.65 22.13 22.34 -0.53% -0.13% 0% 14622 0.3271 42.57 22.37 0% 0 0% 0 0% 0 0% 0%
20210519 23.06 23.07 22.41 22.46 -2.6% -0.97% 0% 19572 0.4438 57.52 22.68 0% 0 0% 0 0% 0 0% 0%
20210518 23.2 23.76 23 23.06 -1.79% -1.33% 0% 20286 0.4741 57.97 23.37 0% 0 0% 0 0% 0 0% 0%
20210517 22.83 23.5 22 23.48 2.85% 3.16% 0% 28107 0.6396 74.61 22.76 0% 0 0% 0 0% 0 0% 0%
20210514 22.61 22.96 22.47 22.83 0.71% 0.48% 0% 19049 0.4327 51.27 22.72 0% 0 0% 0 0% 0 0% 0%
20210513 22.62 23.18 22.6 22.67 -0.48% -1.05% 0% 22191 0.5084 57.17 22.91 0% 0 0% 0 0% 0 0% 0%
20210512 23.16 23.32 22.55 22.78 -3.27% -0.04% 0% 30084 0.6857 73.57 22.79 0% 0 0% 0 0% 0 0% 0%
20210511 23.56 24.55 23.41 23.55 -1.38% -1.22% 0% 39042 0.9309 91.41 23.84 0% 0 0% 0 0% 0 0% 0%
20210510 23.1 23.9 22.54 23.88 4.19% 2.01% 0% 45489 1.065 96.54 23.41 0% 0 0% 0 0% 0 0% 0%
20210507 22.24 23.32 22.1 22.92 3.01% 0.39% 0% 33890 0.7738 64.84 22.83 0% 0 0% 0 0% 0 0% 0%
20210506 22.16 22.55 22.01 22.25 0.45% -0.22% 0% 21233 0.4734 31.7 22.3 0% 0 0% 0 0% 0 0% 0%
20210430 23.31 23.32 22.1 22.15 -5.06% -1.34% 0% 43023 0.9658 48.73 22.45 0% 0 0% 0 0% 0 0% 0%
20210429 23.6 24.46 23.33 23.33 0.04% -1.97% 0% 34011 0.8093 38.82 23.8 0% 0 0% 0 0% 0 0% 0%
20210428 23.29 23.73 23.25 23.32 -0.47% -0.43% 0% 19978 0.4679 21.51 23.42 0% 0 0% 0 0% 0 0% 0%
20210427 24.18 24.21 23.23 23.43 -3.3% -0.68% 0% 34536 0.8148 35.64 23.59 0% 0 0% 0 0% 0 0% 0%
20210426 24.5 24.79 24.2 24.23 -0.25% -1.1% 0% 32673 0.8005 34.26 24.5 0% 0 0% 0 0% 0 0% 0%
20210423 24.99 25.13 24.11 24.29 -3.69% -0.49% 0% 55240 1.3484 53.49 24.41 0% 0 0% 0 0% 0 0% 0%
20210422 25.35 25.56 24.89 25.22 -0.47% 0.24% 0% 57934 1.4574 54.47 25.16 0% 0 0% 0 0% 0 0% 0%
20210421 25.82 26.5 25.06 25.34 -2.43% -1.44% 0% 72983 1.8764 69.57 25.71 0% 0 0% 0 0% 0 0% 0%
20210416 27.33 29.49 26.9 27.71 -1.74% -1.77% 0% 131990 3.7235 135.76 28.21 0% 0 0% 0 0% 0 0% 0%
20210415 29.98 30.98 27.91 28.2 -7.57% -2.69% 0% 179474 5.2019 208.51 28.98 0% 0 0% 0 0% 0 0% 0%
20210414 28.83 30.51 28.6 30.51 9.99% 2.8% 0% 67564 2.0053 90.66 29.68 0% 0 0% 0 0% 0 0% 0%
20210413 24.8 27.74 24.33 27.74 9.99% 3.2% 0% 65143 1.751 72.51 26.88 0% 0 0% 0 0% 0 0% 0%
20210412 24.96 25.87 24.16 25.22 0.04% 0.92% 0% 63466 1.5857 66.13 24.99 0% 0 0% 0 0% 0 0% 0%
20210409 25.05 25.5 24.22 25.21 1.2% 1.08% 0% 52562 1.3107 52.68 24.94 0% 0 0% 0 0% 0 0% 0%
20210408 26.55 27.1 24.78 24.91 -7.6% -3.82% 0% 100478 2.6022 98.74 25.9 0% 0 0% 0 0% 0 0% 0%
20210407 25.35 27.41 25.35 26.96 6.18% 1.66% 0% 113565 3.0122 114.79 26.52 0% 0 0% 0 0% 0 0% 0%
20210406 25.19 25.91 24.83 25.39 0.63% 0.24% 0% 76882 1.9471 76.07 25.33 0% 0 0% 0 0% 0 0% 0%
20210402 23.85 26 23.73 25.23 5.74% 0.72% 0% 97041 2.4306 89.99 25.05 0% 0 0% 0 0% 0 0% 0%
20210401 24 24.21 22.83 23.86 0% 2.32% 0% 60458 1.4101 49.97 23.32 0% 0 0% 0 0% 0 0% 0%
20210330 24.5 25.34 24.25 24.36 -4.13% -1.38% 0% 102474 2.5308 73.53 24.7 0% 0 0% 0 0% 0 0% 0%
20210329 24 26.15 23.97 25.41 6.9% -1.05% 0% 157530 4.0456 90.95 25.68 0% 0 0% 0 0% 0 0% 0%
20210326 23.68 24.4 23.27 23.77 -1.53% -0.21% 0% 69098 1.6461 17.97 23.82 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