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. 兆龙互连300913
    4. 返回上一页 刷新
股票代码（例：sz300913）       489条   (进入兆龙互连股票专站) 兆龙互连股票成本分析
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 31.81 32.98 31.81 32.08 1.33% -0.68% 0% 77784 2.5124 98.27 32.3 0% 0 0% 0 0% 0 0% 0%
20230927 32.35 32.55 31.63 31.66 -2.13% -1% 0% 79314 2.5367 98.23 31.98 0% 0 0% 0 0% 0 0% 0%
20230926 32.02 33.88 32.02 32.35 1% -1.82% 0% 109724 3.6155 133.51 32.95 0% 0 0% 0 0% 0 0% 0%
20230925 32.4 32.95 31.89 32.03 -2.61% -1.23% 0% 95293 3.0901 103.97 32.43 0% 0 0% 0 0% 0 0% 0%
20230922 30 33.7 29.87 32.89 8.94% 1.86% 0% 143639 4.6374 143.38 32.29 0% 0 0% 0 0% 0 0% 0%
20230921 30.04 31.19 30.02 30.19 -1.6% -0.98% 0% 48313 1.4731 50.49 30.49 0% 0 0% 0 0% 0 0% 0%
20230920 30.3 31.6 30.29 30.68 1.22% -1.26% 0% 59576 1.8508 62.25 31.07 0% 0 0% 0 0% 0 0% 0%
20230919 31.58 31.71 30.06 30.31 -4.02% -0.92% 0% 62786 1.9205 63.14 30.59 0% 0 0% 0 0% 0 0% 0%
20230918 31.8 32.2 31.39 31.58 -0.88% -0.38% 0% 42001 1.3316 42.98 31.7 0% 0 0% 0 0% 0 0% 0%
20230915 32.76 33.38 31.8 31.86 -3.04% -1.09% 0% 64394 2.0739 64.95 32.21 0% 0 0% 0 0% 0 0% 0%
20230914 33.7 34.43 32.5 32.86 -1.76% -1.85% 0% 82647 2.767 84.22 33.48 0% 0 0% 0 0% 0 0% 0%
20230913 34.88 34.98 33.05 33.45 -5.11% -1.09% 0% 111205 3.7606 108.63 33.82 0% 0 0% 0 0% 0 0% 0%
20230912 34.52 36.95 34.4 35.25 1.09% -0.84% 0% 174946 6.2187 177.53 35.55 0% 0 0% 0 0% 0 0% 0%
20230911 32.33 36.66 31.81 34.87 7.86% 0.84% 0% 164344 5.6825 171.29 34.58 0% 0 0% 0 0% 0 0% 0%
20230908 32.03 32.9 32.03 32.33 -0.34% -0.34% 0% 45645 1.4805 45.89 32.44 0% 0 0% 0 0% 0 0% 0%
20230907 34 34 32.44 32.44 -4.64% -1.46% 0% 61294 2.0177 55.42 32.92 0% 0 0% 0 0% 0 0% 0%
20230906 33.47 34.36 32.72 34.02 0.56% 1.67% 0% 75091 2.5128 61.56 33.46 0% 0 0% 0 0% 0 0% 0%
20230905 34.53 34.79 33.42 33.83 -3.2% -0.32% 0% 73238 2.4855 55.02 33.94 0% 0 0% 0 0% 0 0% 0%
20230904 34.6 35.19 34.1 34.95 1.75% 0.55% 0% 66038 2.2953 43.42 34.76 0% 0 0% 0 0% 0 0% 0%
20230901 35.05 35.29 33.77 34.35 -1.86% 0.15% 0% 87084 2.9873 49.59 34.3 0% 0 0% 0 0% 0 0% 0%
20230831 34.55 36.25 34.05 35 1.3% -1.02% 0% 127782 4.518 72.47 35.36 0% 0 0% 0 0% 0 0% 0%
20230830 33.91 35.88 33.91 34.55 0.85% -0.63% 0% 119542 4.1568 64.35 34.77 0% 0 0% 0 0% 0 0% 0%
20230829 31.3 35.2 31.3 34.26 7.47% 1.72% 0% 128540 4.3296 66.31 33.68 0% 0 0% 0 0% 0 0% 0%
20230828 37 37.62 31.88 31.88 -6.78% -7.14% 0% 138531 4.7556 69.81 34.33 0% 0 0% 0 0% 0 0% 0%
20230825 35.5 36.9 34.08 34.2 -11.28% -3.34% 0% 158186 5.5971 84.53 35.38 0% 0 0% 0 0% 0 0% 0%
20230824 40.6 41.35 37.81 38.55 -2.55% -2.48% 0% 162793 6.4347 102.48 39.53 0% 0 0% 0 0% 0 0% 0%
20230823 40 40.6 39.15 39.56 -4.67% -0.53% 0% 173055 6.8831 115.07 39.77 0% 0 0% 0 0% 0 0% 0%
20230822 40.24 41.51 38.01 41.5 5.54% 4.53% 0% 255949 10.1602 178.16 39.7 0% 0 0% 0 0% 0 0% 0%
20230821 34.58 40.47 34.58 39.32 12.34% 2.32% 0% 252392 9.7005 186.14 38.43 0% 0 0% 0 0% 0 0% 0%
20230818 36.7 37.39 34.76 35 -5.23% -2.1% 0% 142574 5.0966 100.2 35.75 0% 0 0% 0 0% 0 0% 0%
20230817 34 38.5 33.58 36.93 8.46% 1.54% 0% 186001 6.7651 136.91 36.37 0% 0 0% 0 0% 0 0% 0%
20230816 36.26 36.7 33.92 34.05 -7.22% -2.66% 0% 142560 4.9864 107.99 34.98 0% 0 0% 0 0% 0 0% 0%
20230815 36.57 39.3 36.06 36.7 6.07% -2.05% 0% 192918 7.2277 156.02 37.47 0% 0 0% 0 0% 0 0% 0%
20230814 33.38 34.63 33.35 34.6 3.75% 2.06% 0% 82651 2.802 66.24 33.9 0% 0 0% 0 0% 0 0% 0%
20230811 34.4 34.8 33.33 33.35 -2.66% -2.03% 0% 64189 2.1851 51.89 34.04 0% 0 0% 0 0% 0 0% 0%
20230810 35.72 35.9 34.13 34.26 -4.33% -1.44% 0% 99680 3.4647 80.84 34.76 0% 0 0% 0 0% 0 0% 0%
20230809 37.23 38.09 35.62 35.81 -3.81% -2.45% 0% 110593 4.0598 95.7 36.71 0% 0 0% 0 0% 0 0% 0%
20230808 37.7 39.3 37.11 37.23 -4.39% -2.21% 0% 137790 5.245 123.35 38.07 0% 0 0% 0 0% 0 0% 0%
20230807 36.38 40.1 36.27 38.94 10.37% 2.07% 0% 221766 8.4603 195.82 38.15 0% 0 0% 0 0% 0 0% 0%
20230804 34.35 35.49 33.98 35.28 2.95% 1.53% 0% 104861 3.6444 88.48 34.75 0% 0 0% 0 0% 0 0% 0%
20230803 34.71 35.88 33.88 34.27 -3.33% -0.95% 0% 101541 3.5137 82.73 34.6 0% 0 0% 0 0% 0 0% 0%
20230802 34.3 36.35 33.86 35.45 3.72% 0.48% 0% 145751 5.142 122.61 35.28 0% 0 0% 0 0% 0 0% 0%
20230801 34 34.65 32.82 34.18 -0.61% 1.24% 0% 94419 3.1878 80.2 33.76 0% 0 0% 0 0% 0 0% 0%
20230731 34.12 34.6 33.61 34.39 -0.06% 0.82% 0% 75292 2.5679 61.55 34.11 0% 0 0% 0 0% 0 0% 0%
20230728 35.74 36.27 34.41 34.41 -3.88% -1.66% 0% 86125 3.0139 68.45 34.99 0% 0 0% 0 0% 0 0% 0%
20230727 37.15 37.6 35.73 35.8 -3.61% -1.76% 0% 81981 2.9875 60.06 36.44 0% 0 0% 0 0% 0 0% 0%
20230726 38.32 39.1 36.73 37.14 -4.15% -1.3% 0% 107295 4.0376 75.6 37.63 0% 0 0% 0 0% 0 0% 0%
20230725 40 40.3 38.2 38.75 -2.07% -0.84% 0% 150840 5.8952 105.83 39.08 0% 0 0% 0 0% 0 0% 0%
20230724 36.3 40.45 36.3 39.57 6.6% 1.15% 0% 164182 6.4221 112.71 39.12 0% 0 0% 0 0% 0 0% 0%
20230721 36.61 38.49 36 37.12 3.46% -0.35% 0% 131341 4.8924 86.09 37.25 0% 0 0% 0 0% 0 0% 0%
20230720 36.94 37.23 35.75 35.88 -2.87% -1.21% 0% 81804 2.9713 47.51 36.32 0% 0 0% 0 0% 0 0% 0%
20230719 37.6 38.09 36.8 36.94 -2.28% -0.73% 0% 78189 2.9091 41.17 37.21 0% 0 0% 0 0% 0 0% 0%
20230718 39.01 40.02 37.45 37.8 -5.12% -1.38% 0% 133740 5.1262 62.27 38.33 0% 0 0% 0 0% 0 0% 0%
20230717 40.55 41.8 39.6 39.84 -3.07% -1.87% 0% 119673 4.8585 55.06 40.6 0% 0 0% 0 0% 0 0% 0%
20230714 39.66 42.86 39.1 41.1 4.31% 0.29% 0% 212391 8.704 93.41 40.98 0% 0 0% 0 0% 0 0% 0%
20230713 39.51 39.85 37.9 39.4 0.48% 0.92% 0% 167941 6.5559 66.24 39.04 0% 0 0% 0 0% 0 0% 0%
20230712 41.5 41.58 39 39.21 -5.24% -2.15% 0% 154925 6.2073 58.6 40.07 0% 0 0% 0 0% 0 0% 0%
20230711 43.18 43.89 40.96 41.38 -5.03% -1.34% 0% 169467 7.1071 65.46 41.94 0% 0 0% 0 0% 0 0% 0%
20230710 45.32 45.94 43.08 43.57 -3.84% -0.3% 0% 141478 6.1826 56.44 43.7 0% 0 0% 0 0% 0 0% 0%
20230707 48.21 49.79 44.7 45.31 -9.11% -2.54% 0% 224205 10.4229 92.88 46.49 0% 0 0% 0 0% 0 0% 0%
20230706 49.3 52.85 49.18 49.85 -2.2% -1.83% 0% 214684 10.9013 97.38 50.78 0% 0 0% 0 0% 0 0% 0%
20230705 47.51 53.8 47 50.97 5.92% 0.04% 0% 279452 14.2389 126.41 50.95 0% 0 0% 0 0% 0 0% 0%
20230704 47.3 49 46.02 48.12 1.73% 1.11% 0% 228533 10.8756 97.09 47.59 0% 0 0% 0 0% 0 0% 0%
20230703 47.7 48.83 44.8 47.3 1.72% 1.07% 0% 207295 9.7018 85.9 46.8 0% 0 0% 0 0% 0 0% 0%
20230630 44.3 49.15 44 46.5 -0.24% 0.43% 0% 309652 14.3375 124.66 46.3 0% 0 0% 0 0% 0 0% 0%
20230629 40.46 46.92 40.46 46.61 19.21% 6.22% 0% 307288 13.483 121.26 43.88 0% 0 0% 0 0% 0 0% 0%
20230628 41.8 41.8 36.2 39.1 -9.8% 0.62% 0% 222044 8.6293 81.08 38.86 0% 0 0% 0 0% 0 0% 0%
20230627 42.5 44.8 41.29 43.35 0.7% 0.86% 0% 185407 7.9692 73.8 42.98 0% 0 0% 0 0% 0 0% 0%
20230626 43.8 46.39 41.5 43.05 -4.48% -2.82% 0% 192309 8.5199 79.1 44.3 0% 0 0% 0 0% 0 0% 0%
20230621 47.8 49.94 44.5 45.07 -6.3% -3.32% 0% 212806 9.9214 92.5 46.62 0% 0 0% 0 0% 0 0% 0%
20230620 65.03 68.38 62.48 67.45 -0.18% 3.59% 0% 180595 11.7585 107.77 65.11 0% 0 0% 0 0% 0 0% 0%
20230619 56.8 69.86 56.35 67.57 16.06% 10.08% 0% 225249 13.8255 125.42 61.38 0% 0 0% 0 0% 0 0% 0%
20230616 56.37 61.66 56.37 58.22 4.34% -0.48% 0% 204307 11.9523 113.49 58.5 0% 0 0% 0 0% 0 0% 0%
20230615 54.36 62 54.31 55.8 6.23% -2.45% 0% 207539 11.8709 117.82 57.2 0% 0 0% 0 0% 0 0% 0%
20230614 47.55 55.17 46.82 52.53 8.92% 4% 0% 210473 10.6309 110.58 50.51 0% 0 0% 0 0% 0 0% 0%
20230613 48.05 51.57 46.11 48.23 -2.13% 0.1% 0% 181953 8.7668 94.35 48.18 0% 0 0% 0 0% 0 0% 0%
20230612 44.28 51.75 44.2 49.28 9.05% 1.69% 0% 212971 10.3205 109.88 48.46 0% 0 0% 0 0% 0 0% 0%
20230609 46.45 47.27 43.16 45.19 -2.4% -0.55% 0% 172578 7.8426 84.54 45.44 0% 0 0% 0 0% 0 0% 0%
20230608 47.03 47.45 44.01 46.3 -6.07% 0.35% 0% 182132 8.4043 92.6 46.14 0% 0 0% 0 0% 0 0% 0%
20230607 45.85 51.89 44.5 49.29 8.57% 4.81% 0% 255462 12.0148 139.74 47.03 0% 0 0% 0 0% 0 0% 0%
20230606 42.14 49.49 40.5 45.4 7.13% 2.67% 0% 291005 12.867 167.92 44.22 0% 0 0% 0 0% 0 0% 0%
20230605 34.08 42.38 34.08 42.38 19.99% 9.76% 0% 227472 8.7818 132.42 38.61 0% 0 0% 0 0% 0 0% 0%
20230602 40.9 41.88 35.32 35.32 -9.81% -7.03% 0% 190609 7.2416 120.21 37.99 0% 0 0% 0 0% 0 0% 0%
20230601 37.02 40 36.36 39.16 1.56% 2.17% 0% 184911 7.0883 123.04 38.33 0% 0 0% 0 0% 0 0% 0%
20230531 38.22 38.77 35.66 38.56 -1.13% 3.32% 0% 199721 7.4535 132.22 37.32 0% 0 0% 0 0% 0 0% 0%
20230530 37.99 41 36.16 39 6.76% 2.42% 0% 259389 9.8782 195.2 38.08 0% 0 0% 0 0% 0 0% 0%
20230529 32.5 39.04 32.5 36.53 12.3% -0.57% 0% 253075 9.2984 219.03 36.74 0% 0 0% 0 0% 0 0% 0%
20230526 30.01 35.1 30.01 32.53 7.25% -0.52% 0% 179008 5.8541 167.76 32.7 0% 0 0% 0 0% 0 0% 0%
20230525 32.06 32.92 29.47 30.33 2.47% -2.19% 0% 116812 3.6229 118.15 31.01 0% 0 0% 0 0% 0 0% 0%
20230524 28.01 30.3 28.01 29.6 3.64% 0.3% 0% 91551 2.7013 92.77 29.51 0% 0 0% 0 0% 0 0% 0%
20230523 30.69 30.88 28.1 28.56 -5.59% -2.02% 0% 86977 2.5355 90.47 29.15 0% 0 0% 0 0% 0 0% 0%
20230522 30.91 30.91 29.71 30.25 -4.69% -0.1% 0% 89508 2.7102 99.42 30.28 0% 0 0% 0 0% 0 0% 0%
20230519 30.5 32 29.8 31.74 -0.78% 3.42% 0% 152961 4.6951 173.53 30.69 0% 0 0% 0 0% 0 0% 0%
20230518 28.4 32.68 28.28 31.99 14.78% 4.92% 0% 188642 5.7511 227.49 30.49 0% 0 0% 0 0% 0 0% 0%
20230517 27.2 28.09 27.11 27.87 2.39% 0.58% 0% 49491 1.3714 60.99 27.71 0% 0 0% 0 0% 0 0% 0%
20230516 28.13 28.14 26.99 27.22 -3.23% -0.4% 0% 48367 1.3217 52.87 27.33 0% 0 0% 0 0% 0 0% 0%
20230515 27.98 28.42 27.15 28.13 0.86% 1.48% 0% 49127 1.3619 50.24 27.72 0% 0 0% 0 0% 0 0% 0%
20230510 28.17 29.1 27.7 28.2 0.68% -0.04% 0% 53308 1.504 52.34 28.21 0% 0 0% 0 0% 0 0% 0%
20230509 29.05 29.77 27.8 28.01 -2.61% -2.51% 0% 76036 2.1845 69.18 28.73 0% 0 0% 0 0% 0 0% 0%
20230508 28.9 29.45 28 28.76 -0.17% 0.24% 0% 58235 1.6705 48.38 28.69 0% 0 0% 0 0% 0 0% 0%
20230505 29.88 29.94 28.58 28.81 -2.67% -1.13% 0% 65187 1.8997 49.38 29.14 0% 0 0% 0 0% 0 0% 0%
20230504 30.63 30.88 28.77 29.6 -4.88% 0.48% 0% 90776 2.674 63.03 29.46 0% 0 0% 0 0% 0 0% 0%
20230428 29.85 31.9 29.84 31.12 3.25% 0.1% 0% 97140 3.0205 68.48 31.09 0% 0 0% 0 0% 0 0% 0%
20230427 30.51 32.2 29.5 30.14 -4.04% -1.66% 0% 105363 3.2289 69.94 30.65 0% 0 0% 0 0% 0 0% 0%
20230426 32.7 34.86 30.3 31.41 -5.68% -2.67% 0% 127808 4.1243 82.33 32.27 0% 0 0% 0 0% 0 0% 0%
20230425 36.3 37.48 32.96 33.3 -7.27% -5.72% 0% 108423 3.8299 71.91 35.32 0% 0 0% 0 0% 0 0% 0%
20230424 34.11 36.29 34.03 35.91 5.74% 1.81% 0% 96494 3.4037 60.21 35.27 0% 0 0% 0 0% 0 0% 0%
20230421 37.37 37.4 33.36 33.96 -11.03% -3.47% 0% 126184 4.4387 73.27 35.18 0% 0 0% 0 0% 0 0% 0%
20230420 36.2 38.22 35.3 38.17 4.58% 3.36% 0% 137837 5.0909 81.82 36.93 0% 0 0% 0 0% 0 0% 0%
20230419 38.06 39.47 36.5 36.5 -5.34% -4.7% 0% 146267 5.6017 88.53 38.3 0% 0 0% 0 0% 0 0% 0%
20230418 36.31 39.87 36.08 38.56 6.87% 1.37% 0% 151791 5.7734 92.57 38.04 0% 0 0% 0 0% 0 0% 0%
20230417 36.92 37.67 35.05 36.08 -4.3% 0.06% 0% 116646 4.2066 66.76 36.06 0% 0 0% 0 0% 0 0% 0%
20230414 40.21 40.87 36.3 37.7 -8.12% -2.18% 0% 133478 5.1445 80.58 38.54 0% 0 0% 0 0% 0 0% 0%
20230413 39.99 42.04 37.88 41.03 -1.49% 3.17% 0% 178940 7.1168 109.89 39.77 0% 0 0% 0 0% 0 0% 0%
20230412 37.03 43.3 36.02 41.65 10.62% 4.89% 0% 181493 7.2078 109.88 39.71 0% 0 0% 0 0% 0 0% 0%
20230411 34.18 39.5 32.72 37.65 10.15% 4.58% 0% 195464 7.0363 111.22 36 0% 0 0% 0 0% 0 0% 0%
20230410 32.28 37.62 31.6 34.18 5.04% -1.16% 0% 212374 7.3444 125.98 34.58 0% 0 0% 0 0% 0 0% 0%
20230407 34.46 34.86 31.42 32.54 -4.01% -0.03% 0% 184507 6.0061 113.05 32.55 0% 0 0% 0 0% 0 0% 0%
20230406 28.1 33.9 28 33.9 20% 7.58% 0% 191135 6.0223 121.5 31.51 0% 0 0% 0 0% 0 0% 0%
20230404 28.87 29.18 27.89 28.25 -4.75% -0.95% 0% 157571 4.4941 97.02 28.52 0% 0 0% 0 0% 0 0% 0%
20230403 26.65 30.48 26.62 29.66 9.45% 4.92% 0% 224804 6.3544 147.71 28.27 0% 0 0% 0 0% 0 0% 0%
20230331 28.36 28.58 26.14 27.1 -4.91% 0.48% 0% 184254 4.9693 128.32 26.97 0% 0 0% 0 0% 0 0% 0%
20230330 31.05 32.29 28.1 28.5 -7.32% -3.03% 0% 200359 5.8891 171.37 29.39 0% 0 0% 0 0% 0 0% 0%
20230329 29 32.68 28.86 30.75 12.6% 1.12% 0% 258020 7.8476 269.12 30.41 0% 0 0% 0 0% 0 0% 0%
20230328 23.6 27.31 23.5 27.31 19.99% 2.32% 0% 175716 4.6905 212.17 26.69 0% 0 0% 0 0% 0 0% 0%
20230327 22.7 22.88 21.88 22.76 -0.87% 1.34% 0% 77670 1.7446 95.41 22.46 0% 0 0% 0 0% 0 0% 0%
20230324 22.13 23.76 22.12 22.96 3.84% -0.52% 0% 93173 2.1507 125.2 23.08 0% 0 0% 0 0% 0 0% 0%
20230323 22.39 23.38 21.91 22.11 -3.07% -1.38% 0% 102185 2.2911 141.99 22.42 0% 0 0% 0 0% 0 0% 0%
20230322 21.58 22.94 21.57 22.81 9.3% 1.83% 0% 122136 2.7361 174.92 22.4 0% 0 0% 0 0% 0 0% 0%
20230321 20.71 21.18 20.45 20.87 -1% 0.63% 0% 57722 1.1973 85.13 20.74 0% 0 0% 0 0% 0 0% 0%
20230320 19.81 21.47 19.71 21.08 6.14% 1.35% 0% 94890 1.9733 146.19 20.8 0% 0 0% 0 0% 0 0% 0%
20230317 19.51 20.06 19.32 19.86 2.53% 0.2% 0% 28984 0.5744 47.79 19.82 0% 0 0% 0 0% 0 0% 0%
20230316 19.65 19.95 19.23 19.37 -2.12% -0.67% 0% 27168 0.5297 43.5 19.5 0% 0 0% 0 0% 0 0% 0%
20230315 20.26 20.46 19.67 19.79 -0.8% -0.7% 0% 27450 0.547 42.12 19.93 0% 0 0% 0 0% 0 0% 0%
20230314 19.91 20.65 19.77 19.95 -0.8% -0.75% 0% 42425 0.8527 62.39 20.1 0% 0 0% 0 0% 0 0% 0%
20230313 20.31 20.31 19.76 20.11 0.05% 0.75% 0% 32818 0.6552 46.71 19.96 0% 0 0% 0 0% 0 0% 0%
20230310 20.45 20.71 20.07 20.1 -2.95% -1.13% 0% 44779 0.9103 66.63 20.33 0% 0 0% 0 0% 0 0% 0%
20230309 19.96 21.16 19.8 20.71 2.78% 0.58% 0% 82934 1.7075 129.55 20.59 0% 0 0% 0 0% 0 0% 0%
20230308 18.94 20.2 18.93 20.15 6.39% 2.75% 0% 53355 1.0462 85.07 19.61 0% 0 0% 0 0% 0 0% 0%
20230307 19.7 19.78 18.94 18.94 -3.66% -1.56% 0% 31899 0.6137 50.28 19.24 0% 0 0% 0 0% 0 0% 0%
20230306 19.95 20.37 19.53 19.66 -1.11% -1.01% 0% 31844 0.6325 48.06 19.86 0% 0 0% 0 0% 0 0% 0%
20230303 20.05 20.4 19.66 19.88 -1.68% -0.3% 0% 43793 0.8734 64.55 19.94 0% 0 0% 0 0% 0 0% 0%
20230302 20.13 20.95 20.02 20.22 0.15% -1.27% 0% 71545 1.465 111.17 20.48 0% 0 0% 0 0% 0 0% 0%
20230301 19.83 20.47 19.62 20.19 2.23% 0.35% 0% 64738 1.3023 105.75 20.12 0% 0 0% 0 0% 0 0% 0%
20230228 19.5 20.1 19.32 19.75 4.39% 0.2% 0% 65697 1.2951 112.89 19.71 0% 0 0% 0 0% 0 0% 0%
20230227 19.4 19.4 18.86 18.92 -2.62% -0.84% 0% 28333 0.5407 52.01 19.08 0% 0 0% 0 0% 0 0% 0%
20230224 19.18 19.7 19.08 19.43 0.99% 0.21% 0% 32403 0.6284 61.52 19.39 0% 0 0% 0 0% 0 0% 0%
20230223 19.74 19.8 19.03 19.24 -2.43% -0.31% 0% 43169 0.833 83.15 19.3 0% 0 0% 0 0% 0 0% 0%
20230222 19.56 19.86 19.24 19.72 0.92% 0.61% 0% 64211 1.2587 133.42 19.6 0% 0 0% 0 0% 0 0% 0%
20230221 19.3 20.35 19.1 19.54 0.67% -1.16% 0% 91136 1.8019 207.15 19.77 0% 0 0% 0 0% 0 0% 0%
20230220 18.24 19.48 18.06 19.41 7.59% 2.54% 0% 54074 1.0238 135.64 18.93 0% 0 0% 0 0% 0 0% 0%
20230217 18.51 19.2 18.01 18.04 -1.9% -1.69% 0% 34630 0.6355 94.87 18.35 0% 0 0% 0 0% 0 0% 0%
20230216 19.3 19.49 15.48 18.39 -4.96% -1.97% 0% 43909 0.8236 129.31 18.76 0% 0 0% 0 0% 0 0% 0%
20230215 18.77 19.46 18.68 19.35 2.93% 0.83% 0% 41420 0.7949 137.15 19.19 0% 0 0% 0 0% 0 0% 0%
20230214 18.89 19.09 18.62 18.8 0.21% -0.11% 0% 25062 0.4716 87.26 18.82 0% 0 0% 0 0% 0 0% 0%
20230213 18.81 19.09 18.6 18.76 -0.32% -0.21% 0% 28504 0.5358 100.67 18.8 0% 0 0% 0 0% 0 0% 0%
20230210 18.7 19.26 18.65 18.82 0.32% -0.74% 0% 38705 0.7337 145.4 18.96 0% 0 0% 0 0% 0 0% 0%
20230209 18.44 18.87 18.04 18.76 1.57% 0.86% 0% 31304 0.5821 128.06 18.6 0% 0 0% 0 0% 0 0% 0%
20230208 18.43 18.57 18.2 18.47 -0.05% 0.54% 0% 30613 0.5623 135.77 18.37 0% 0 0% 0 0% 0 0% 0%
20230207 17.97 18.56 17.85 18.48 2.67% 0.98% 0% 38793 0.7099 184.73 18.3 0% 0 0% 0 0% 0 0% 0%
20230206 17.85 18.05 17.68 18 1.01% 0.45% 0% 17443 0.3126 94.78 17.92 0% 0 0% 0 0% 0 0% 0%
20230203 17.85 17.9 17.5 17.82 -0.17% 0.68% 0% 21431 0.3793 118.78 17.7 0% 0 0% 0 0% 0 0% 0%
20230202 17.92 18.05 17.73 17.85 -0.22% -0.11% 0% 16470 0.2943 98.71 17.87 0% 0 0% 0 0% 0 0% 0%
20230201 17.67 17.89 17.52 17.89 2.11% 0.73% 0% 26120 0.4638 162.5 17.76 0% 0 0% 0 0% 0 0% 0%
20230131 17.5 17.73 17.3 17.52 0.34% -0.17% 0% 23517 0.4127 162.12 17.55 0% 0 0% 0 0% 0 0% 0%
20230130 17.57 17.64 17.44 17.46 0.46% -0.4% 0% 14351 0.2516 109.59 17.53 0% 0 0% 0 0% 0 0% 0%
20230120 17.27 17.45 17.15 17.38 0.93% 0.35% 0% 14322 0.2481 110.42 17.32 0% 0 0% 0 0% 0 0% 0%
20230119 17.17 17.29 17.08 17.22 0% 0.23% 0% 10954 0.1882 86.45 17.18 0% 0 0% 0 0% 0 0% 0%
20230118 16.95 17.31 16.85 17.22 1.65% 0.23% 0% 15484 0.266 115.95 17.18 0% 0 0% 0 0% 0 0% 0%
20230117 17.06 17.15 16.8 16.94 -0.29% -0.18% 0% 10727 0.182 81.26 16.97 0% 0 0% 0 0% 0 0% 0%
20230116 16.75 17.04 16.65 16.99 0.95% 0.47% 0% 12794 0.2163 93.62 16.91 0% 0 0% 0 0% 0 0% 0%
20230113 16.83 16.88 16.53 16.83 0.42% 0.66% 0% 10262 0.1716 76.6 16.72 0% 0 0% 0 0% 0 0% 0%
20230112 16.53 16.86 16.49 16.76 1.39% 0.06% 0% 10835 0.1815 83.04 16.75 0% 0 0% 0 0% 0 0% 0%
20230111 16.65 16.87 16.5 16.53 -0.9% -0.96% 0% 10065 0.168 77.76 16.69 0% 0 0% 0 0% 0 0% 0%
20230110 16.82 16.88 16.66 16.68 -0.3% -0.54% 0% 9812 0.1645 77.18 16.77 0% 0 0% 0 0% 0 0% 0%
20230109 16.88 17.05 16.65 16.73 -0.42% -0.54% 0% 13105 0.2204 104.82 16.82 0% 0 0% 0 0% 0 0% 0%
20230106 17 17.06 16.7 16.8 -0.12% -0.36% 0% 13112 0.2211 111.07 16.86 0% 0 0% 0 0% 0 0% 0%
20230105 16.86 16.91 16.6 16.82 0.6% 0.24% 0% 14217 0.2386 124.58 16.78 0% 0 0% 0 0% 0 0% 0%
20230104 16.79 16.9 16.57 16.72 -0.18% -0.06% 0% 11677 0.1953 106.88 16.73 0% 0 0% 0 0% 0 0% 0%
20230103 16.19 16.8 16.08 16.75 3.08% 1.09% 0% 14711 0.2438 137.94 16.57 0% 0 0% 0 0% 0 0% 0%
20221230 16.04 16.34 15.97 16.25 1.31% 0.18% 0% 9113 0.1478 84.61 16.22 0% 0 0% 0 0% 0 0% 0%
20221229 16.08 16.28 15.99 16.04 0.06% -0.62% 0% 7152 0.1154 57.91 16.14 0% 0 0% 0 0% 0 0% 0%
20221228 16.43 16.46 15.95 16.03 -2.67% -0.56% 0% 9576 0.1544 75.65 16.12 0% 0 0% 0 0% 0 0% 0%
20221227 16.54 16.64 16.21 16.47 -0.12% 0.43% 0% 8478 0.139 66.22 16.4 0% 0 0% 0 0% 0 0% 0%
20221226 16.06 16.5 16.05 16.49 2.42% 0.67% 0% 8212 0.1345 59.13 16.38 0% 0 0% 0 0% 0 0% 0%
20221223 16.02 16.35 15.95 16.1 -0.56% -0.06% 0% 6902 0.1112 45.25 16.11 0% 0 0% 0 0% 0 0% 0%
20221222 16.64 16.64 16.07 16.19 -1.76% -0.55% 0% 8827 0.1437 55.06 16.28 0% 0 0% 0 0% 0 0% 0%
20221221 16.8 16.83 16.39 16.48 -1.61% -0.42% 0% 9528 0.1577 56.53 16.55 0% 0 0% 0 0% 0 0% 0%
20221220 16.7 16.92 16.65 16.75 -0.3% -0.06% 0% 8573 0.1437 47.74 16.76 0% 0 0% 0 0% 0 0% 0%
20221219 17.13 17.39 16.66 16.8 -1.81% -0.59% 0% 16782 0.2836 87.87 16.9 0% 0 0% 0 0% 0 0% 0%
20221216 17.7 17.73 17.09 17.11 -3.33% -0.75% 0% 17468 0.3012 86.32 17.24 0% 0 0% 0 0% 0 0% 0%
20221215 17.55 17.83 17.36 17.7 0.91% 0.23% 0% 8839 0.1561 39.36 17.66 0% 0 0% 0 0% 0 0% 0%
20221214 17.73 17.97 17.46 17.54 -1.02% -0.9% 0% 11673 0.2066 39.23 17.7 0% 0 0% 0 0% 0 0% 0%
20221213 18.02 18.2 17.7 17.72 -2.21% -0.95% 0% 16609 0.2972 53.58 17.89 0% 0 0% 0 0% 0 0% 0%
20221212 18.03 18.48 17.82 18.12 0.67% 0% 0% 16905 0.3064 55.29 18.12 0% 0 0% 0 0% 0 0% 0%
20221209 17.91 18.14 17.77 18 0.11% 0.45% 0% 12866 0.2306 40.83 17.92 0% 0 0% 0 0% 0 0% 0%
20221208 18.11 18.45 17.92 17.98 -1.86% -0.39% 0% 16330 0.2947 51.19 18.05 0% 0 0% 0 0% 0 0% 0%
20221207 18.63 18.63 18.21 18.32 -1.51% -0.38% 0% 19832 0.3647 61.4 18.39 0% 0 0% 0 0% 0 0% 0%
20221206 18.55 18.77 18.4 18.6 -0.32% 0.27% 0% 18451 0.3423 54.1 18.55 0% 0 0% 0 0% 0 0% 0%
20221205 19 19 18.38 18.66 0.76% 0.54% 0% 27835 0.5165 72.71 18.56 0% 0 0% 0 0% 0 0% 0%
20221202 19 19.01 18.46 18.52 -2.01% -1.23% 0% 39986 0.7498 97.92 18.75 0% 0 0% 0 0% 0 0% 0%
20221201 17.41 19.08 17.36 18.9 9.76% 2.22% 0% 81358 1.5043 198.28 18.49 0% 0 0% 0 0% 0 0% 0%
20221130 17.4 17.42 17 17.22 -0.58% 0.12% 0% 16695 0.2871 41.3 17.2 0% 0 0% 0 0% 0 0% 0%
20221129 17.19 17.44 17.16 17.32 0.81% 0% 0% 14491 0.251 34.75 17.32 0% 0 0% 0 0% 0 0% 0%
20221128 17.61 17.69 17.12 17.18 -2.99% -0.98% 0% 22918 0.3976 50.35 17.35 0% 0 0% 0 0% 0 0% 0%
20221125 18.1 18.15 17.62 17.71 -2.1% -0.45% 0% 18740 0.3333 40.89 17.79 0% 0 0% 0 0% 0 0% 0%
20221124 18.5 18.66 17.97 18.09 -2.74% -0.99% 0% 24686 0.4509 50.15 18.27 0% 0 0% 0 0% 0 0% 0%
20221123 18.67 18.97 17.82 18.6 -0.75% 2.03% 0% 38753 0.7065 76.4 18.23 0% 0 0% 0 0% 0 0% 0%
20221122 19.39 19.6 18.63 18.74 -3.35% -1.94% 0% 54430 1.0399 117.88 19.11 0% 0 0% 0 0% 0 0% 0%
20221121 18.62 19.41 18.32 19.39 3.8% 1.78% 0% 47948 0.9135 113.62 19.05 0% 0 0% 0 0% 0 0% 0%
20221118 19.08 19.17 18.61 18.68 -2.05% -1.22% 0% 27697 0.5237 70.27 18.91 0% 0 0% 0 0% 0 0% 0%
20221117 18.59 19.25 18.49 19.07 2.14% 1.11% 0% 37670 0.7105 95.59 18.86 0% 0 0% 0 0% 0 0% 0%
20221116 18.66 18.91 18.56 18.67 -0.16% -0.27% 0% 25780 0.4825 68.15 18.72 0% 0 0% 0 0% 0 0% 0%
20221115 17.87 18.74 17.87 18.7 4% 0.92% 0% 50342 0.9326 129.7 18.53 0% 0 0% 0 0% 0 0% 0%
20221114 18.35 18.68 17.84 17.98 -1.59% -1.32% 0% 35981 0.6556 99.28 18.22 0% 0 0% 0 0% 0 0% 0%
20221111 19 19.05 18.04 18.27 -2.46% -1.03% 0% 65332 1.2061 191.3 18.46 0% 0 0% 0 0% 0 0% 0%
20221110 18.3 18.8 18.22 18.73 1.68% 0.64% 0% 41304 0.7687 139.06 18.61 0% 0 0% 0 0% 0 0% 0%
20221109 18.38 18.56 18.16 18.42 -0.59% 0.49% 0% 18931 0.347 67.15 18.33 0% 0 0% 0 0% 0 0% 0%
20221108 18.5 18.58 18.18 18.53 0% 0.71% 0% 20069 0.3693 69.19 18.4 0% 0 0% 0 0% 0 0% 0%
20221107 18.69 18.89 18.39 18.53 -0.96% -0.22% 0% 28165 0.5231 94.27 18.57 0% 0 0% 0 0% 0 0% 0%
20221104 18.29 18.94 18.18 18.71 2.3% 0.27% 0% 37676 0.7029 123.46 18.66 0% 0 0% 0 0% 0 0% 0%
20221103 18.5 18.51 18.11 18.29 -1.67% 0.05% 0% 32717 0.5982 107.7 18.28 0% 0 0% 0 0% 0 0% 0%
20221102 17.7 18.64 17.63 18.6 4.61% 2.09% 0% 41877 0.7628 130.52 18.22 0% 0 0% 0 0% 0 0% 0%
20221101 17.52 17.95 17.37 17.78 1.6% 0.85% 0% 22483 0.3963 68.83 17.63 0% 0 0% 0 0% 0 0% 0%
20221031 17.28 17.78 17.01 17.5 1.63% -0.4% 0% 22065 0.3877 66.81 17.57 0% 0 0% 0 0% 0 0% 0%
20221028 18.03 18.07 17.1 17.22 -4.49% -1.88% 0% 24893 0.4369 74.27 17.55 0% 0 0% 0 0% 0 0% 0%
20221027 18.25 18.5 17.99 18.03 -1.42% -1.37% 0% 22291 0.4074 69.31 18.28 0% 0 0% 0 0% 0 0% 0%
20221026 17.97 18.45 17.97 18.29 2.64% 0.22% 0% 27601 0.5038 83.37 18.25 0% 0 0% 0 0% 0 0% 0%
20221025 17.89 18 17.3 17.82 -1% 1.19% 0% 32749 0.5768 98.6 17.61 0% 0 0% 0 0% 0 0% 0%
20221024 18.33 18.72 17.78 18 -2.12% -1.26% 0% 36994 0.6743 120.18 18.23 0% 0 0% 0 0% 0 0% 0%
20221021 18.81 18.81 18.15 18.39 -1.61% -0.05% 0% 30983 0.57 107.36 18.4 0% 0 0% 0 0% 0 0% 0%
20221020 17.84 18.84 17.64 18.69 4.71% 1.58% 0% 48355 0.8896 174.15 18.4 0% 0 0% 0 0% 0 0% 0%
20221019 17.67 18.36 17.51 17.85 0.39% -1.27% 0% 37119 0.6711 143.25 18.08 0% 0 0% 0 0% 0 0% 0%
20221018 17.86 17.92 17.4 17.78 0.62% 0.4% 0% 25299 0.448 99.22 17.71 0% 0 0% 0 0% 0 0% 0%
20221017 16.97 17.7 16.82 17.67 3.33% 1.14% 0% 26892 0.4698 101.16 17.47 0% 0 0% 0 0% 0 0% 0%
20220720 17.76 18.2 17.48 18.09 1.92% 1.4% 0% 44900 0.801 121.83 17.84 0% 0 0% 0 0% 0 0% 0%
20220719 18.23 18.82 17.58 17.75 -2.95% -1.44% 0% 57968 1.0438 169.53 18.01 0% 0 0% 0 0% 0 0% 0%
20220718 17.03 18.29 17.03 18.29 7.59% 2.81% 0% 69850 1.2427 228.34 17.79 0% 0 0% 0 0% 0 0% 0%
20220715 16.6 17.25 16.42 17 1.74% 0.41% 0% 40808 0.6907 155.82 16.93 0% 0 0% 0 0% 0 0% 0%
20220714 16.7 16.88 16.33 16.71 1.89% 0.3% 0% 36061 0.6006 150.9 16.66 0% 0 0% 0 0% 0 0% 0%
20220713 16.01 16.44 15.86 16.4 1.3% 1.23% 0% 30322 0.4912 132.98 16.2 0% 0 0% 0 0% 0 0% 0%
20220712 15.93 16.3 15.69 16.19 1.63% 0.87% 0% 24225 0.3888 105.03 16.05 0% 0 0% 0 0% 0 0% 0%
20220711 15.89 16.07 15.64 15.93 0.06% 0.19% 0% 12550 0.1995 49.87 15.9 0% 0 0% 0 0% 0 0% 0%
20220708 15.82 16.3 15.82 15.92 0.38% -0.93% 0% 20258 0.3255 75.68 16.07 0% 0 0% 0 0% 0 0% 0%
20220707 16.3 16.31 15.84 15.86 -1.73% -0.56% 0% 20395 0.3253 72.17 15.95 0% 0 0% 0 0% 0 0% 0%
20220706 15.78 16.14 15.65 16.14 1.45% 0.88% 0% 24733 0.3957 86.48 16 0% 0 0% 0 0% 0 0% 0%
20220705 16.11 16.32 15.72 15.91 -0.62% -0.62% 0% 20797 0.333 75.12 16.01 0% 0 0% 0 0% 0 0% 0%
20220704 15.98 16.08 15.53 16.01 0.95% 1.01% 0% 14844 0.2353 53.7 15.85 0% 0 0% 0 0% 0 0% 0%
20220701 15.81 16.07 15.71 15.86 -0.06% -0.13% 0% 15592 0.2476 53.99 15.88 0% 0 0% 0 0% 0 0% 0%
20220630 15.91 16.18 15.83 15.87 -0.38% -0.38% 0% 17083 0.2721 58.07 15.93 0% 0 0% 0 0% 0 0% 0%
20220629 16.54 16.54 15.89 15.93 -1.85% -0.99% 0% 25382 0.4084 88.4 16.09 0% 0 0% 0 0% 0 0% 0%
20220628 15.92 16.62 15.61 16.23 2.2% 0.37% 0% 36858 0.596 133.19 16.17 0% 0 0% 0 0% 0 0% 0%
20220627 15.55 15.9 15.51 15.88 1.6% 1.08% 0% 20841 0.3274 80.81 15.71 0% 0 0% 0 0% 0 0% 0%
20220624 15.51 15.71 15.47 15.63 0.77% 0.19% 0% 15435 0.2408 63.93 15.6 0% 0 0% 0 0% 0 0% 0%
20220623 15.13 15.51 15 15.51 2.78% 0.98% 0% 14990 0.2303 67.14 15.36 0% 0 0% 0 0% 0 0% 0%
20220622 15.51 15.7 15.09 15.09 -3.52% -1.69% 0% 16149 0.2479 74.71 15.35 0% 0 0% 0 0% 0 0% 0%
20220621 15.7 15.85 15.4 15.64 -0.13% 0.06% 0% 17174 0.2685 81.7 15.63 0% 0 0% 0 0% 0 0% 0%
20220620 15.51 15.8 15.31 15.66 2.42% 0.38% 0% 24808 0.387 119.74 15.6 0% 0 0% 0 0% 0 0% 0%
20220617 14.96 15.32 14.75 15.29 1.33% 1.12% 0% 23519 0.3555 113.56 15.12 0% 0 0% 0 0% 0 0% 0%
20220616 15.23 15.23 14.74 15.09 0% 0.73% 0% 17431 0.2612 86.25 14.98 0% 0 0% 0 0% 0 0% 0%
20220615 23.09 23.33 22.69 22.77 -1.34% -0.91% 0% 15972 0.3671 119.92 22.98 0% 0 0% 0 0% 0 0% 0%
20220614 23.27 23.27 22.33 23.08 -0.86% 1.45% 0% 12637 0.2875 96.65 22.75 0% 0 0% 0 0% 0 0% 0%
20220613 22.6 23.28 22.6 23.28 1.57% 0.69% 0% 9872 0.2282 78.23 23.12 0% 0 0% 0 0% 0 0% 0%
20220610 22.75 23.05 22.55 22.92 1.06% 0.04% 0% 9649 0.2211 76.23 22.91 0% 0 0% 0 0% 0 0% 0%
20220609 23.65 23.66 22.5 22.68 -2.66% -0.92% 0% 13178 0.3016 102.51 22.89 0% 0 0% 0 0% 0 0% 0%
20220608 23.52 23.75 22.91 23.3 -0.94% 0.09% 0% 10388 0.2418 85.85 23.28 0% 0 0% 0 0% 0 0% 0%
20220607 24.13 24.13 23.35 23.52 -1.84% -0.38% 0% 11288 0.2665 92.68 23.61 0% 0 0% 0 0% 0 0% 0%
20220606 23.67 24.06 23.41 23.96 1.14% 0.46% 0% 15088 0.3598 124.25 23.85 0% 0 0% 0 0% 0 0% 0%
20220602 23.32 23.76 23.04 23.69 1.37% 1.11% 0% 11772 0.2758 101.16 23.43 0% 0 0% 0 0% 0 0% 0%
20220601 23.03 23.46 22.91 23.37 1.48% 0.3% 0% 12549 0.2924 108.66 23.3 0% 0 0% 0 0% 0 0% 0%
20220531 22.79 23.03 22.21 23.03 1.72% 1.32% 0% 12532 0.2849 105.47 22.73 0% 0 0% 0 0% 0 0% 0%
20220530 22.73 22.77 22.1 22.64 -0.04% 0.58% 0% 10297 0.2318 86.56 22.51 0% 0 0% 0 0% 0 0% 0%
20220527 22.92 23.18 22.45 22.65 -0.74% -0.79% 0% 9559 0.2182 81.29 22.83 0% 0 0% 0 0% 0 0% 0%
20220526 22.7 23 21.91 22.82 0.53% 1.51% 0% 11480 0.2581 91.89 22.48 0% 0 0% 0 0% 0 0% 0%
20220525 22.6 22.73 22.35 22.7 1.43% 0.67% 0% 7948 0.1792 59.96 22.55 0% 0 0% 0 0% 0 0% 0%
20220524 23.7 23.86 22 22.38 -5.65% -2.82% 0% 12638 0.291 87.78 23.03 0% 0 0% 0 0% 0 0% 0%
20220523 23.35 23.85 23.35 23.72 1.5% 0.3% 0% 11753 0.278 81.29 23.65 0% 0 0% 0 0% 0 0% 0%
20220520 23.36 23.48 23.09 23.37 0.09% 0.43% 0% 8590 0.1999 56.34 23.27 0% 0 0% 0 0% 0 0% 0%
20220519 22.6 23.39 22.5 23.35 1.83% 0.95% 0% 10749 0.2486 65.88 23.13 0% 0 0% 0 0% 0 0% 0%
20220518 22.44 23.35 22.44 22.93 1.78% -0.74% 0% 13450 0.3107 78.96 23.1 0% 0 0% 0 0% 0 0% 0%
20220517 22.85 23 22.22 22.53 -1.4% 0.31% 0% 11461 0.2574 61.73 22.46 0% 0 0% 0 0% 0 0% 0%
20220516 23.34 23.35 22.62 22.85 -0.22% 0.09% 0% 10420 0.2379 56.22 22.83 0% 0 0% 0 0% 0 0% 0%
20220513 23.15 23.17 22.58 22.9 -0.35% 0.39% 0% 15093 0.3442 77.43 22.81 0% 0 0% 0 0% 0 0% 0%
20220512 22.53 23.35 22.53 22.98 1.23% 0.09% 0% 19283 0.4427 96.49 22.96 0% 0 0% 0 0% 0 0% 0%
20220511 23.01 23.64 22.7 22.7 -0.61% -2.2% 0% 21235 0.4929 103.58 23.21 0% 0 0% 0 0% 0 0% 0%
20220510 22.23 22.94 22.12 22.84 1.92% 0.66% 0% 17026 0.3864 86.34 22.69 0% 0 0% 0 0% 0 0% 0%
20220509 21.7 22.7 21.52 22.41 2.56% 0.4% 0% 18619 0.4156 94.11 22.32 0% 0 0% 0 0% 0 0% 0%
20220506 21.33 22.26 21.25 21.85 0.28% -0.18% 0% 19063 0.4173 99.04 21.89 0% 0 0% 0 0% 0 0% 0%
20220505 21.5 22.02 21.12 21.79 1.4% 0.65% 0% 18313 0.3965 98.1 21.65 0% 0 0% 0 0% 0 0% 0%
20220429 20.5 21.93 20.36 21.49 7.4% 0.61% 0% 24764 0.529 133.96 21.36 0% 0 0% 0 0% 0 0% 0%
20220428 20.27 21.35 19.92 20.01 -5.66% -3.05% 0% 15118 0.3121 81.63 20.64 0% 0 0% 0 0% 0 0% 0%
20220427 20.63 21.28 19.05 21.21 0.52% 5.21% 0% 22332 0.4502 117.23 20.16 0% 0 0% 0 0% 0 0% 0%
20220426 21.99 22.34 20.82 21.1 -2.76% -1.22% 0% 22153 0.4732 124.08 21.36 0% 0 0% 0 0% 0 0% 0%
20220425 23 23.51 21.58 21.7 -1.59% -4.53% 0% 26655 0.6058 153.31 22.73 0% 0 0% 0 0% 0 0% 0%
20220422 21.96 22.32 21.37 22.05 0.36% 0.96% 0% 10177 0.2223 53.66 21.84 0% 0 0% 0 0% 0 0% 0%
20220421 23.5 23.5 21.91 21.97 -6.51% -2.44% 0% 15141 0.3409 78.75 22.52 0% 0 0% 0 0% 0 0% 0%
20220420 23.51 23.7 23.17 23.5 -0.51% 0.13% 0% 8489 0.1992 45.11 23.47 0% 0 0% 0 0% 0 0% 0%
20220419 23.17 23.76 23.1 23.62 1.29% 0.64% 0% 10261 0.2408 52.47 23.47 0% 0 0% 0 0% 0 0% 0%
20220418 23.32 23.57 22.81 23.32 -0.21% 0.65% 0% 13451 0.3116 65.85 23.17 0% 0 0% 0 0% 0 0% 0%
20220415 24.81 24.81 23.3 23.37 -5.99% -1.64% 0% 17791 0.4227 87.58 23.76 0% 0 0% 0 0% 0 0% 0%
20220414 25.5 25.5 24.73 24.86 -1.74% -0.68% 0% 13470 0.3371 70.16 25.03 0% 0 0% 0 0% 0 0% 0%
20220413 26.06 26.06 25.3 25.3 -3.18% -0.86% 0% 16742 0.4272 83.43 25.52 0% 0 0% 0 0% 0 0% 0%
20220412 25.46 26.21 25.15 26.13 1.67% 1.2% 0% 23917 0.6176 115.01 25.82 0% 0 0% 0 0% 0 0% 0%
20220411 25.07 26.2 24.85 25.7 3.13% 0.59% 0% 31277 0.7991 136.34 25.55 0% 0 0% 0 0% 0 0% 0%
20220408 25 25.05 24.2 24.92 -0.52% 1.38% 0% 16072 0.395 59.42 24.58 0% 0 0% 0 0% 0 0% 0%
20220407 25.02 25.8 24.8 25.05 -0.56% -0.75% 0% 16377 0.4133 60.38 25.24 0% 0 0% 0 0% 0 0% 0%
20220401 25.31 25.36 24.83 24.83 -2.7% -0.68% 0% 15094 0.3773 53.58 25 0% 0 0% 0 0% 0 0% 0%
20220331 26.02 26.02 25.32 25.52 -1.85% -0.39% 0% 15153 0.3882 54.19 25.62 0% 0 0% 0 0% 0 0% 0%
20220330 25.92 26.06 25.45 26 0.46% 0.89% 0% 15632 0.4029 53.34 25.77 0% 0 0% 0 0% 0 0% 0%
20220329 26.31 26.56 25.51 25.88 -1.71% -0.15% 0% 15404 0.3992 51.12 25.92 0% 0 0% 0 0% 0 0% 0%
20220328 27.09 27.09 25.61 26.33 -3.41% -0.11% 0% 24720 0.6515 81.42 26.36 0% 0 0% 0 0% 0 0% 0%
20220325 27.99 28.13 27.22 27.26 -3.44% -1.2% 0% 24372 0.6724 81.78 27.59 0% 0 0% 0 0% 0 0% 0%
20220324 28.36 29.06 28.11 28.23 -2.55% -0.98% 0% 38575 1.0999 126.63 28.51 0% 0 0% 0 0% 0 0% 0%
20220323 27.3 29.5 27.21 28.97 5.42% 0.91% 0% 55139 1.5828 178.38 28.71 0% 0 0% 0 0% 0 0% 0%
20220322 28.34 28.5 27.06 27.48 -1.96% -0.54% 0% 21870 0.6043 69.59 27.63 0% 0 0% 0 0% 0 0% 0%
20220321 27.58 28.14 27.18 28.03 1.89% 0.57% 0% 22431 0.6252 69.9 27.87 0% 0 0% 0 0% 0 0% 0%
20220318 27.34 27.78 26.8 27.51 0.47% 0.26% 0% 18388 0.5046 53 27.44 0% 0 0% 0 0% 0 0% 0%
20220317 27.06 27.98 27.06 27.38 1.22% -0.8% 0% 28082 0.7751 72.43 27.6 0% 0 0% 0 0% 0 0% 0%
20220316 26.86 27.27 26.16 27.05 2.62% 0.97% 0% 24423 0.6543 55.75 26.79 0% 0 0% 0 0% 0 0% 0%
20220315 27.59 27.99 26.23 26.36 -3.58% -3.87% 0% 21082 0.578 43.2 27.42 0% 0 0% 0 0% 0 0% 0%
20220311 28.94 28.94 27.83 28.43 -4.21% 0.32% 0% 30393 0.8612 53.84 28.34 0% 0 0% 0 0% 0 0% 0%
20220310 31 31.21 29.52 29.68 -0.8% -1.49% 0% 37306 1.1239 60.44 30.13 0% 0 0% 0 0% 0 0% 0%
20220309 29.37 30.37 27.51 29.92 -0.3% 2.36% 0% 43841 1.2814 66.05 29.23 0% 0 0% 0 0% 0 0% 0%
20220308 29.59 30.7 28.8 30.01 1.28% 0.23% 0% 46333 1.387 70.11 29.94 0% 0 0% 0 0% 0 0% 0%
20220307 29.4 29.7 28.8 29.63 0.82% 0.92% 0% 28681 0.842 40.48 29.36 0% 0 0% 0 0% 0 0% 0%
20220304 30.17 30.47 29.31 29.39 -3.45% -0.98% 0% 39994 1.1871 52.92 29.68 0% 0 0% 0 0% 0 0% 0%
20220303 31.58 31.58 30.04 30.44 -4.04% -0.59% 0% 54932 1.6821 73.05 30.62 0% 0 0% 0 0% 0 0% 0%
20220302 31.53 32.1 30.71 31.72 0.95% 0.7% 0% 57528 1.8124 83.82 31.5 0% 0 0% 0 0% 0 0% 0%
20220301 31.77 32.12 30.7 31.42 -2.54% 0.51% 0% 73713 2.3042 115.06 31.26 0% 0 0% 0 0% 0 0% 0%
20220228 32.97 33.33 31.1 32.24 -4.25% 0.91% 0% 99792 3.1886 178.39 31.95 0% 0 0% 0 0% 0 0% 0%
20220225 29.25 33.67 29.25 33.67 19.99% 2.09% 0% 105117 3.4666 233.02 32.98 0% 0 0% 0 0% 0 0% 0%
20220224 30.6 31.31 27.53 28.06 -7.64% -3.57% 0% 65888 1.9173 163.41 29.1 0% 0 0% 0 0% 0 0% 0%
20220223 30.18 30.8 29.67 30.38 -1.94% 0.53% 0% 55015 1.6627 163.36 30.22 0% 0 0% 0 0% 0 0% 0%
20220222 29.58 31.66 28.75 30.98 4.73% 2.18% 0% 78583 2.3826 270.26 30.32 0% 0 0% 0 0% 0 0% 0%
20220221 29.4 31.05 28.9 29.58 5.34% -1.3% 0% 80877 2.4237 333.16 29.97 0% 0 0% 0 0% 0 0% 0%
20220218 29.97 30 26.93 28.08 10.46% -0.71% 0% 61618 1.7428 268.38 28.28 0% 0 0% 0 0% 0 0% 0%
20220217 25.79 26.12 25.39 25.42 -1.43% -0.94% 0% 10014 0.257 45.24 25.66 0% 0 0% 0 0% 0 0% 0%
20220216 25.36 25.82 25.35 25.79 1.94% 0.66% 0% 8465 0.2169 29.51 25.62 0% 0 0% 0 0% 0 0% 0%
20220215 25.58 25.58 24.87 25.3 0.76% 0.56% 0% 6156 0.1549 16.62 25.16 0% 0 0% 0 0% 0 0% 0%
20220214 26 26.29 24.9 25.11 -1.53% -0.71% 0% 7872 0.1991 17.29 25.29 0% 0 0% 0 0% 0 0% 0%
20220211 26.16 26.17 24.55 25.5 -3.48% 0.24% 0% 12500 0.318 25.3 25.44 0% 0 0% 0 0% 0 0% 0%
20220210 26.3 27.42 26.19 26.42 1.62% -1.12% 0% 14384 0.3844 27.44 26.72 0% 0 0% 0 0% 0 0% 0%
20220209 25.39 26.5 25.13 26 2.36% 0.31% 0% 12106 0.3138 20.69 25.92 0% 0 0% 0 0% 0 0% 0%
20211203 30.12 30.59 29.37 29.82 -0.77% -0.2% 0% 28427 0.8495 53.06 29.88 0% 0 0% 0 0% 0 0% 0%
20211202 33.25 33.25 29.9 30.05 -9.84% -3.69% 0% 53856 1.6803 100.77 31.2 0% 0 0% 0 0% 0 0% 0%
20211201 32.84 33.4 32.13 33.33 1.46% 1.46% 0% 29047 0.9542 58.03 32.85 0% 0 0% 0 0% 0 0% 0%
20211130 35.45 35.45 32.52 32.85 -6.36% -2.75% 0% 56382 1.9046 112.01 33.78 0% 0 0% 0 0% 0 0% 0%
20211129 33.08 35.49 33.02 35.08 3.39% 1.65% 0% 61515 2.1228 123.97 34.51 0% 0 0% 0 0% 0 0% 0%
20211126 32.23 34.56 31.52 33.93 5.73% 2.48% 0% 68558 2.2702 128.72 33.11 0% 0 0% 0 0% 0 0% 0%
20211125 32.76 33.05 31.77 32.09 -3.02% -0.37% 0% 34789 1.1206 59.87 32.21 0% 0 0% 0 0% 0 0% 0%
20211124 32.53 33.43 32.07 33.09 1.38% 0.76% 0% 51011 1.6753 81.66 32.84 0% 0 0% 0 0% 0 0% 0%
20211123 32.13 32.81 31.58 32.64 2.29% 1.08% 0% 44905 1.4499 63.68 32.29 0% 0 0% 0 0% 0 0% 0%
20211122 31.56 32.4 31.38 31.91 0.41% -0.19% 0% 35369 1.1306 46.95 31.97 0% 0 0% 0 0% 0 0% 0%
20211119 32.32 32.67 31.14 31.78 -1.94% 0.22% 0% 47546 1.5078 62.85 31.71 0% 0 0% 0 0% 0 0% 0%
20211118 33.29 33.59 32.32 32.41 -3.25% -1.31% 0% 44481 1.4609 61.11 32.84 0% 0 0% 0 0% 0 0% 0%
20211117 33.02 34.15 33.02 33.5 0.93% 0% 0% 45493 1.524 65.09 33.5 0% 0 0% 0 0% 0 0% 0%
20211116 34.3 34.61 32.8 33.19 -4.98% -1.07% 0% 60798 2.0396 88.22 33.55 0% 0 0% 0 0% 0 0% 0%
20211115 34.35 36 33.35 34.93 3.16% 0.81% 0% 76612 2.6549 121.19 34.65 0% 0 0% 0 0% 0 0% 0%
20211112 32.78 36.2 32.16 33.86 2.64% -0.38% 0% 99943 3.397 168.53 33.99 0% 0 0% 0 0% 0 0% 0%
20211111 32.49 33.39 31.62 32.99 2.71% 0.73% 0% 92520 3.0299 173.47 32.75 0% 0 0% 0 0% 0 0% 0%
20211110 34.27 34.68 31.88 32.12 -5.58% -2.04% 0% 121735 3.9914 267.24 32.79 0% 0 0% 0 0% 0 0% 0%
20211109 28.8 34.02 28.5 34.02 20% 4.52% 0% 86937 2.8294 235.53 32.55 0% 0 0% 0 0% 0 0% 0%
20211108 28.43 28.94 28.05 28.35 -0.28% -0.35% 0% 35207 1.0015 100.26 28.45 0% 0 0% 0 0% 0 0% 0%
20211105 28 29.08 27.83 28.43 0.49% -0.21% 0% 49170 1.4008 145.73 28.49 0% 0 0% 0 0% 0 0% 0%
20211104 28.18 28.5 27.73 28.29 0.11% 0.43% 0% 33453 0.9425 103.18 28.17 0% 0 0% 0 0% 0 0% 0%
20211103 27.34 28.44 27.06 28.26 4.09% 0.93% 0% 41815 1.1708 127.78 28 0% 0 0% 0 0% 0 0% 0%
20211102 27.58 27.88 26.82 27.15 -1.34% -0.51% 0% 28789 0.7857 82.4 27.29 0% 0 0% 0 0% 0 0% 0%
20211101 26.23 27.85 26.23 27.52 4.01% 0.99% 0% 34835 0.9491 98.3 27.25 0% 0 0% 0 0% 0 0% 0%
20211029 26.15 27.37 26.04 26.46 2.56% -1.12% 0% 28176 0.754 75.83 26.76 0% 0 0% 0 0% 0 0% 0%
20211028 25.48 26.1 24.93 25.8 1.65% 0.82% 0% 20893 0.5346 48.25 25.59 0% 0 0% 0 0% 0 0% 0%
20211027 27.5 27.73 25.38 25.38 -9.13% -2.83% 0% 41625 1.0874 96.29 26.12 0% 0 0% 0 0% 0 0% 0%
20211026 27.63 28.01 26.9 27.93 1.01% 1.71% 0% 30909 0.8489 75.37 27.46 0% 0 0% 0 0% 0 0% 0%
20211025 27.21 28.07 26.82 27.65 1.65% 0.11% 0% 25473 0.7036 63.34 27.62 0% 0 0% 0 0% 0 0% 0%
20211022 28.41 28.41 26.94 27.2 -4.29% -0.48% 0% 35974 0.9831 85.88 27.33 0% 0 0% 0 0% 0 0% 0%
20211021 28.48 28.8 27.83 28.42 -1.56% 0.42% 0% 36331 1.028 95.65 28.3 0% 0 0% 0 0% 0 0% 0%
20211020 27.97 29.49 27.38 28.87 4% 0.8% 0% 57020 1.6333 163.04 28.64 0% 0 0% 0 0% 0 0% 0%
20211019 27.9 28.5 27.7 27.76 -2.15% -0.75% 0% 35278 0.9869 108.23 27.97 0% 0 0% 0 0% 0 0% 0%
20211018 28.05 28.63 27.55 28.37 1% 1.14% 0% 44586 1.2506 139.75 28.05 0% 0 0% 0 0% 0 0% 0%
20211015 26.47 29.12 26.16 28.09 5.09% 0.11% 0% 67224 1.8864 220.34 28.06 0% 0 0% 0 0% 0 0% 0%
20211014 27.4 27.4 26.59 26.73 -1.37% -0.74% 0% 27419 0.7383 98.33 26.93 0% 0 0% 0 0% 0 0% 0%
20211013 26.49 27.38 26.21 27.1 2.26% 0.59% 0% 39798 1.0723 142.86 26.94 0% 0 0% 0 0% 0 0% 0%
20211012 26.21 26.7 25.85 26.5 -0.75% 0.99% 0% 26488 0.695 102.46 26.24 0% 0 0% 0 0% 0 0% 0%
20211011 25.11 26.75 23.84 26.7 6.33% 5.2% 0% 41103 1.0431 161.28 25.38 0% 0 0% 0 0% 0 0% 0%
20211008 24.91 25.29 24.89 25.11 0.92% -0.08% 0% 11171 0.2807 48.7 25.13 0% 0 0% 0 0% 0 0% 0%
20210930 24.67 24.93 24.42 24.88 1.34% 0.44% 0% 11964 0.2964 50.74 24.77 0% 0 0% 0 0% 0 0% 0%
20210929 26.08 26.38 24.49 24.55 -8.53% -2.66% 0% 28733 0.7247 121.66 25.22 0% 0 0% 0 0% 0 0% 0%
20210928 27 27.68 26.66 26.84 -0.15% -1.07% 0% 30117 0.8172 142.61 27.13 0% 0 0% 0 0% 0 0% 0%
20210927 27.01 27.49 26.42 26.88 -0.19% -0.26% 0% 31653 0.853 152.52 26.95 0% 0 0% 0 0% 0 0% 0%
20210924 26.19 26.98 25.83 26.93 1.97% 1.47% 0% 30862 0.819 148.74 26.54 0% 0 0% 0 0% 0 0% 0%
20210923 25.76 27.12 25.7 26.41 2.29% -0.49% 0% 27713 0.7354 139.87 26.54 0% 0 0% 0 0% 0 0% 0%
20210922 25.7 25.96 25.28 25.82 0.16% 0.78% 0% 13611 0.3487 68.02 25.62 0% 0 0% 0 0% 0 0% 0%
20210917 24.92 25.9 24.9 25.78 2.79% 1.34% 0% 14483 0.3685 68.71 25.44 0% 0 0% 0 0% 0 0% 0%
20210916 25.88 25.92 25.01 25.08 -3.09% -1.57% 0% 12748 0.3248 59.79 25.48 0% 0 0% 0 0% 0 0% 0%
20210915 25.3 25.93 25.01 25.88 2.25% 1.29% 0% 13516 0.3454 59.86 25.55 0% 0 0% 0 0% 0 0% 0%
20210914 25.64 25.83 25.3 25.31 -1.29% -1.06% 0% 14678 0.3755 63.17 25.58 0% 0 0% 0 0% 0 0% 0%
20210913 26.24 26.24 25.59 25.64 -2.47% -0.27% 0% 18260 0.4695 78.37 25.71 0% 0 0% 0 0% 0 0% 0%
20210910 27.02 27.15 26.26 26.29 -3.66% -1.39% 0% 25240 0.6729 110.77 26.66 0% 0 0% 0 0% 0 0% 0%
20210909 26.46 27.34 26.3 27.29 2.75% 1.68% 0% 28446 0.7636 121.75 26.84 0% 0 0% 0 0% 0 0% 0%
20210908 26.58 26.81 26.18 26.56 -0.11% 0.42% 0% 21629 0.5721 97.79 26.45 0% 0 0% 0 0% 0 0% 0%
20210907 26.99 26.99 26.4 26.59 -1.23% 0.08% 0% 22784 0.6054 105.17 26.57 0% 0 0% 0 0% 0 0% 0%
20210906 26.81 27.04 26.35 26.92 0.41% 0.6% 0% 21418 0.5731 95.65 26.76 0% 0 0% 0 0% 0 0% 0%
20210729 23.25 23.98 23.25 23.58 1.95% -0.13% 0% 18261 0.4312 68.14 23.61 0% 0 0% 0 0% 0 0% 0%
20210728 24.75 24.8 23.01 23.13 -6.92% -1.41% 0% 27805 0.6523 89.94 23.46 0% 0 0% 0 0% 0 0% 0%
20210727 24.8 25.56 24.8 24.85 0.12% -1.27% 0% 20584 0.5181 65.02 25.17 0% 0 0% 0 0% 0 0% 0%
20210726 25.62 25.77 24.6 24.82 -1.82% -1.35% 0% 17427 0.4384 54.93 25.16 0% 0 0% 0 0% 0 0% 0%
20210723 25.84 26.19 25.25 25.28 -2.39% -1.52% 0% 21282 0.5464 66.43 25.67 0% 0 0% 0 0% 0 0% 0%
20210722 25.06 26.29 24.93 25.9 3.35% 0.39% 0% 33134 0.8549 106.73 25.8 0% 0 0% 0 0% 0 0% 0%
20210721 24.92 25.27 24.92 25.06 0% -0.04% 0% 13437 0.3369 44.02 25.07 0% 0 0% 0 0% 0 0% 0%
20210720 25.15 25.6 24.85 25.06 -2.22% -0.16% 0% 19138 0.4804 62.13 25.1 0% 0 0% 0 0% 0 0% 0%
20210719 24.81 26.31 24.25 25.63 2.52% 1.3% 0% 33002 0.8348 108.96 25.3 0% 0 0% 0 0% 0 0% 0%
20210716 25.88 25.88 24.83 25 -4.8% -0.68% 0% 35624 0.8967 121.38 25.17 0% 0 0% 0 0% 0 0% 0%
20210715 27.5 28.48 26.31 26.38 -2.3% -3.16% 0% 49564 1.3503 195.95 27.24 0% 0 0% 0 0% 0 0% 0%
20210714 25.78 27 25.56 27 4.61% 2.08% 0% 51794 1.3698 215.82 26.45 0% 0 0% 0 0% 0 0% 0%
20210713 25.41 25.82 25.05 25.81 0.62% 1.77% 0% 20072 0.5091 92.31 25.36 0% 0 0% 0 0% 0 0% 0%
20210712 25.09 26.12 25.09 25.65 2.4% -0.39% 0% 26189 0.6743 116.78 25.75 0% 0 0% 0 0% 0 0% 0%
20210709 24.85 25.28 24.85 25.05 0.08% 0% 0% 13160 0.3297 56.78 25.05 0% 0 0% 0 0% 0 0% 0%
20210708 25.65 25.65 24.8 25.03 -1.96% -0.04% 0% 19766 0.495 79.64 25.04 0% 0 0% 0 0% 0 0% 0%
20210707 25.39 25.79 25.23 25.53 0.31% -0.08% 0% 15885 0.4059 59.29 25.55 0% 0 0% 0 0% 0 0% 0%
20210706 25.3 25.45 24.86 25.45 0.24% 1.27% 0% 15054 0.3783 48.92 25.13 0% 0 0% 0 0% 0 0% 0%
20210705 24.7 25.44 24.7 25.39 2.84% 1.03% 0% 21759 0.5467 60.14 25.13 0% 0 0% 0 0% 0 0% 0%
20210702 24.78 25.18 24.6 24.69 -1.4% -0.6% 0% 15851 0.3938 33.79 24.84 0% 0 0% 0 0% 0 0% 0%
20210701 26.26 26.26 24.88 25.04 -4.43% -1.61% 0% 27393 0.6971 52.64 25.45 0% 0 0% 0 0% 0 0% 0%
20210630 25.94 26.28 25.7 26.2 1.12% 0.73% 0% 17790 0.4628 35.88 26.01 0% 0 0% 0 0% 0 0% 0%
20210629 26.74 27.14 25.83 25.91 -3.36% -1.45% 0% 28286 0.7436 57.83 26.29 0% 0 0% 0 0% 0 0% 0%
20210628 26.43 26.9 26.27 26.81 1.55% 0.45% 0% 25844 0.6898 55.03 26.69 0% 0 0% 0 0% 0 0% 0%
20210625 26.72 26.9 26.24 26.4 -2.08% -0.38% 0% 27812 0.7369 59.22 26.5 0% 0 0% 0 0% 0 0% 0%
20210624 27.47 27.55 26.33 26.96 -1.17% 0.26% 0% 41034 1.1034 88.5 26.89 0% 0 0% 0 0% 0 0% 0%
20210623 27.2 27.68 27.12 27.28 0.78% -0.18% 0% 46127 1.2605 104.52 27.33 0% 0 0% 0 0% 0 0% 0%
20210622 27.68 27.98 26.96 27.07 -2.97% -0.99% 0% 63478 1.7357 154.86 27.34 0% 0 0% 0 0% 0 0% 0%
20210621 29.68 29.93 27.13 27.9 -3.49% -0.96% 0% 107946 3.0405 301.54 28.17 0% 0 0% 0 0% 0 0% 0%
20210618 24.81 28.91 24.81 28.91 20.01% 3.14% 0% 69971 1.9614 258.54 28.03 0% 0 0% 0 0% 0 0% 0%
20210617 23.81 24.16 23.4 24.09 1.18% 1.35% 0% 17569 0.4177 64.32 23.77 0% 0 0% 0 0% 0 0% 0%
20210616 24.4 24.86 23.78 23.81 -2.62% -2.22% 0% 18114 0.441 67.64 24.35 0% 0 0% 0 0% 0 0% 0%
20210615 24.26 24.98 24.21 24.45 -1.05% -0.12% 0% 17466 0.4275 65.64 24.48 0% 0 0% 0 0% 0 0% 0%
20210611 25.4 25.4 24.61 24.71 -1.24% -0.72% 0% 23403 0.5826 90.18 24.89 0% 0 0% 0 0% 0 0% 0%
20210610 24.46 25.25 24.38 25.02 1.5% 0.36% 0% 29021 0.7235 113.96 24.93 0% 0 0% 0 0% 0 0% 0%
20210609 24.16 25.05 23.95 24.65 2.97% 0.04% 0% 24667 0.6079 97.74 24.64 0% 0 0% 0 0% 0 0% 0%
20210608 24.13 24.38 23.77 23.94 -0.83% -0.46% 0% 17317 0.4164 64.24 24.05 0% 0 0% 0 0% 0 0% 0%
20210607 23.26 24.34 23.2 24.14 1.51% 1.09% 0% 23916 0.571 88.65 23.88 0% 0 0% 0 0% 0 0% 0%
20210604 24.26 24.7 23.71 23.78 -3.53% -1.29% 0% 24481 0.5897 93.62 24.09 0% 0 0% 0 0% 0 0% 0%
20210603 24.55 25.62 24.27 24.65 0.9% -1.52% 0% 35184 0.8808 144.88 25.03 0% 0 0% 0 0% 0 0% 0%
20210602 24.51 24.75 24.17 24.43 -0.33% -0.08% 0% 17422 0.426 76.94 24.45 0% 0 0% 0 0% 0 0% 0%
20210601 24.3 24.55 24.08 24.51 0.57% 0.49% 0% 17564 0.4284 77.77 24.39 0% 0 0% 0 0% 0 0% 0%
20210531 23.88 24.38 23.85 24.37 1.5% 0.66% 0% 13571 0.3285 60.81 24.21 0% 0 0% 0 0% 0 0% 0%
20210528 24.25 24.6 24 24.01 -1.36% -1.23% 0% 18066 0.4392 81.82 24.31 0% 0 0% 0 0% 0 0% 0%
20210527 24 24.5 23.95 24.34 -0.57% 0.45% 0% 21547 0.522 96.35 24.23 0% 0 0% 0 0% 0 0% 0%
20210526 23.59 24.98 23.5 24.48 5.47% 0.2% 0% 37203 0.9087 177.53 24.43 0% 0 0% 0 0% 0 0% 0%
20210525 23.05 23.3 22.84 23.21 0.48% 0.52% 0% 15964 0.3686 82.84 23.09 0% 0 0% 0 0% 0 0% 0%
20210524 23.56 23.66 22.71 23.1 -1.99% 0.43% 0% 20957 0.482 109.89 23 0% 0 0% 0 0% 0 0% 0%
20210521 23.98 24.15 23.46 23.57 -1.59% -1.01% 0% 15699 0.3738 89.8 23.81 0% 0 0% 0 0% 0 0% 0%
20210520 24.36 24.36 23.95 23.95 -1.76% -0.75% 0% 12970 0.313 76.63 24.13 0% 0 0% 0 0% 0 0% 0%
20210519 24.48 24.88 24.2 24.38 -1.22% -0.2% 0% 14787 0.3612 89.08 24.43 0% 0 0% 0 0% 0 0% 0%
20210518 24.29 24.98 24.2 24.68 1.15% 0.12% 0% 13689 0.3375 79.88 24.65 0% 0 0% 0 0% 0 0% 0%
20210517 24.57 24.57 24.05 24.4 -1.13% 0.54% 0% 14391 0.3493 80.57 24.27 0% 0 0% 0 0% 0 0% 0%
20210514 24.06 24.96 23.89 24.68 3.22% 0.98% 0% 21166 0.5172 118.89 24.44 0% 0 0% 0 0% 0 0% 0%
20210513 24.08 24.51 23.88 23.91 -2.25% -1.03% 0% 14291 0.3452 75.47 24.16 0% 0 0% 0 0% 0 0% 0%
20210512 24.59 24.59 24.22 24.46 -0.81% 0.2% 0% 11929 0.2912 57.63 24.41 0% 0 0% 0 0% 0 0% 0%
20210511 24.27 24.66 24.03 24.66 1.61% 0.78% 0% 13491 0.3301 50.23 24.47 0% 0 0% 0 0% 0 0% 0%
20210510 24.18 24.45 23.92 24.27 0.46% 0.21% 0% 10654 0.258 33.86 24.22 0% 0 0% 0 0% 0 0% 0%
20210507 24.25 24.46 24.05 24.16 0.46% -0.37% 0% 12482 0.3027 32.14 24.25 0% 0 0% 0 0% 0 0% 0%
20210506 23.99 24.27 23.76 24.05 0.84% 0.17% 0% 13520 0.3246 30.6 24.01 0% 0 0% 0 0% 0 0% 0%
20210430 24.95 25.1 23.83 23.85 -4.26% -1.53% 0% 25620 0.6206 54.76 24.22 0% 0 0% 0 0% 0 0% 0%
20210429 25.57 25.68 24.86 24.91 -2.5% -1.15% 0% 18809 0.474 40.16 25.2 0% 0 0% 0 0% 0 0% 0%
20210428 25.32 25.72 25.2 25.55 0.71% 0.08% 0% 14516 0.3706 30.74 25.53 0% 0 0% 0 0% 0 0% 0%
20210427 26.21 26.4 25 25.37 -3.28% -0.08% 0% 28629 0.7269 57.5 25.39 0% 0 0% 0 0% 0 0% 0%
20210426 26.4 26.94 26 26.23 -1.8% -0.61% 0% 30476 0.8043 61.1 26.39 0% 0 0% 0 0% 0 0% 0%
20210423 28.8 28.86 26.37 26.71 -9.52% -1.62% 0% 66131 1.7957 126.65 27.15 0% 0 0% 0 0% 0 0% 0%
20210422 29.45 29.8 29.01 29.52 -0.71% 0.48% 0% 46206 1.3574 99.24 29.38 0% 0 0% 0 0% 0 0% 0%
20210421 28.29 30.2 28.09 29.73 4.06% 1.02% 0% 69402 2.0424 156.58 29.43 0% 0 0% 0 0% 0 0% 0%
20210416 27.32 29.72 27.26 28.88 6.18% 0.91% 0% 51324 1.469 125.62 28.62 0% 0 0% 0 0% 0 0% 0%
20210415 28.55 28.87 27.01 27.2 -5.23% -1.84% 0% 34002 0.9422 87.71 27.71 0% 0 0% 0 0% 0 0% 0%
20210414 27.71 29.2 27.7 28.7 4.02% 0.38% 0% 37165 1.0626 101.36 28.59 0% 0 0% 0 0% 0 0% 0%
20210413 28.4 28.57 27.33 27.59 -2.02% -1.32% 0% 25147 0.703 68.58 27.96 0% 0 0% 0 0% 0 0% 0%
20210412 28.69 29.26 28.01 28.16 -2.83% -1.33% 0% 30623 0.8741 83.68 28.54 0% 0 0% 0 0% 0 0% 0%
20210409 28.14 29.1 28.11 28.98 2.01% 1.12% 0% 42824 1.2273 89.2 28.66 0% 0 0% 0 0% 0 0% 0%
20210408 28.88 29.57 28.21 28.41 -0.56% -1.8% 0% 60452 1.7486 102.44 28.93 0% 0 0% 0 0% 0 0% 0%
20210407 27.59 28.6 27.2 28.57 3.14% 1.82% 0% 43404 1.2179 58.7 28.06 0% 0 0% 0 0% 0 0% 0%
20210406 27.17 28.08 27.1 27.7 1.8% 0.47% 0% 25389 0.7 25.94 27.57 0% 0 0% 0 0% 0 0% 0%
20210402 26.5 27.49 26.45 27.21 2.14% 0.44% 0% 24722 0.6697 18.41 27.09 0% 0 0% 0 0% 0 0% 0%
20210401 26.72 27.25 26.58 26.64 -0.89% -0.71% 0% 19164 0.5141 11.7 26.83 0% 0 0% 0 0% 0 0% 0%
20210330 27.54 27.8 26.58 26.69 -2.84% -1.18% 0% 26738 0.7223 14.83 27.01 0% 0 0% 0 0% 0 0% 0%
20210329 28.2 28.35 27.38 27.47 -3.41% -0.79% 0% 28470 0.7884 14.46 27.69 0% 0 0% 0 0% 0 0% 0%
20210326 29 29.05 28.33 28.44 -2.27% -0.7% 0% 28756 0.8235 13.23 28.64 0% 0 0% 0 0% 0 0% 0%
20201215 40.41 42.11 38.18 39.7 -1.76% 0.03% 0% 100305 3.9814 54.88 39.69 0% 0 0% 0 0% 0 0% 0%
20201214 38.26 42.26 38.26 40.41 3.56% -0.64% 0% 105066 4.2729 53.01 40.67 0% 0 0% 0 0% 0 0% 0%
20201211 41.41 41.52 38.12 39.02 -9.51% -2.11% 0% 128502 5.1219 55.2 39.86 0% 0 0% 0 0% 0 0% 0%
20201210 46.65 47.5 42.55 43.12 -12.99% -3.66% 0% 156595 7.0087 62.52 44.76 0% 0 0% 0 0% 0 0% 0%
20201209 43 53.34 43 49.56 12.59% 2.8% 0% 194136 9.36 63.99 48.21 0% 0 0% 0 0% 0 0% 0%
20201208 43.81 46.49 42.52 44.02 4.76% -0.74% 0% 168565 7.4753 29.13 44.35 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