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. 南凌科技300921
    4. 返回上一页 刷新
股票代码（例：sz300921）       483条   (进入南凌科技股票专站) 南凌科技股票成本分析
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 26.53 26.95 26.31 26.63 1.29% 0.08% 0% 59024 1.5705 79.94 26.61 0% 0 0% 0 0% 0 0% 0%
20230927 26.09 26.78 25.6 26.29 -0.57% -0.04% 0% 57675 1.5167 77.79 26.3 0% 0 0% 0 0% 0 0% 0%
20230926 26.17 27.68 26.07 26.44 -0.34% -0.9% 0% 76483 2.0408 100.75 26.68 0% 0 0% 0 0% 0 0% 0%
20230925 26.71 26.91 26.11 26.53 -1.49% 0.23% 0% 67622 1.7898 81.79 26.47 0% 0 0% 0 0% 0 0% 0%
20230922 25.78 27.08 25.4 26.93 2.83% 1.66% 0% 99343 2.6314 121.47 26.49 0% 0 0% 0 0% 0 0% 0%
20230921 25.01 26.79 25.01 26.19 0.42% 0.23% 0% 113084 2.955 142.1 26.13 0% 0 0% 0 0% 0 0% 0%
20230920 24.16 27.9 24.1 26.08 9.49% -1.7% 0% 143923 3.8182 189.28 26.53 0% 0 0% 0 0% 0 0% 0%
20230919 24.5 24.67 23.54 23.82 -3.21% -0.42% 0% 45474 1.0878 63.23 23.92 0% 0 0% 0 0% 0 0% 0%
20230918 24.7 25.52 24.5 24.61 -0.2% -1.4% 0% 36764 0.9176 53.7 24.96 0% 0 0% 0 0% 0 0% 0%
20230915 25.5 25.79 24.65 24.66 -2.91% -1.79% 0% 41217 1.0351 59.99 25.11 0% 0 0% 0 0% 0 0% 0%
20230914 26.13 26.59 25.16 25.4 -4.04% -0.7% 0% 54910 1.4047 79.52 25.58 0% 0 0% 0 0% 0 0% 0%
20230913 27.28 27.56 25.98 26.47 -4.51% -0.86% 0% 85265 2.2768 122.71 26.7 0% 0 0% 0 0% 0 0% 0%
20230912 26.78 27.9 26.32 27.72 5.04% 1.91% 0% 134660 3.6622 196.67 27.2 0% 0 0% 0 0% 0 0% 0%
20230911 26.02 26.79 25.32 26.39 0.04% 1.46% 0% 59863 1.557 86.08 26.01 0% 0 0% 0 0% 0 0% 0%
20230908 26.24 26.41 25.08 26.38 0.3% 2.29% 0% 68413 1.7641 88.18 25.79 0% 0 0% 0 0% 0 0% 0%
20230907 26.03 27.1 25.87 26.3 1.7% -0.9% 0% 87304 2.3174 104.87 26.54 0% 0 0% 0 0% 0 0% 0%
20230906 25.55 25.94 25.19 25.86 0.08% 0.82% 0% 33002 0.8465 35.44 25.65 0% 0 0% 0 0% 0 0% 0%
20230905 26.15 26.26 25.61 25.84 -1.71% -0.23% 0% 37124 0.9615 35.12 25.9 0% 0 0% 0 0% 0 0% 0%
20230904 25.83 26.35 25.57 26.29 1.08% 1.31% 0% 41663 1.0811 33.43 25.95 0% 0 0% 0 0% 0 0% 0%
20230901 26.9 27.05 25.67 26.01 -2.44% -0.34% 0% 54911 1.4334 38.55 26.1 0% 0 0% 0 0% 0 0% 0%
20230831 26.15 27.56 25.82 26.66 1.33% -0.52% 0% 85477 2.2904 57.59 26.8 0% 0 0% 0 0% 0 0% 0%
20230830 25.29 26.7 25.1 26.31 4.2% 1.23% 0% 89756 2.333 54.04 25.99 0% 0 0% 0 0% 0 0% 0%
20230829 23.5 25.8 23.42 25.25 8.04% 1.12% 0% 124337 3.1051 60.29 24.97 0% 0 0% 0 0% 0 0% 0%
20230828 27.7 27.72 23.35 23.37 -9.52% -6.14% 0% 139192 3.4661 62.16 24.9 0% 0 0% 0 0% 0 0% 0%
20230825 28.12 28.69 25.8 25.83 -11.87% -5.04% 0% 141508 3.8494 72.09 27.2 0% 0 0% 0 0% 0 0% 0%
20230824 30.95 31.54 29.26 29.31 -2.43% -3.11% 0% 136119 4.1172 82.21 30.25 0% 0 0% 0 0% 0 0% 0%
20230823 29.45 30.66 28.55 30.04 -2.12% 1.45% 0% 146455 4.337 93.03 29.61 0% 0 0% 0 0% 0 0% 0%
20230822 31.29 31.8 28.97 30.69 1.86% 0.99% 0% 194505 5.9103 136.93 30.39 0% 0 0% 0 0% 0 0% 0%
20230821 27.75 31.85 27.75 30.13 7.65% -0.43% 0% 196760 5.9547 155.46 30.26 0% 0 0% 0 0% 0 0% 0%
20230818 29.49 30 27.82 27.99 -6.7% -2.13% 0% 140714 4.0244 119.97 28.6 0% 0 0% 0 0% 0 0% 0%
20230817 28.56 31 28.38 30 2.01% 0.07% 0% 190032 5.698 187.34 29.98 0% 0 0% 0 0% 0 0% 0%
20230816 29.05 30.48 28.23 29.41 0.72% 0.51% 0% 188704 5.5218 219.84 29.26 0% 0 0% 0 0% 0 0% 0%
20230815 30.5 31.85 28.89 29.2 0.21% -3.02% 0% 271842 8.1865 409.29 30.11 0% 0 0% 0 0% 0 0% 0%
20230814 24.1 29.14 24.01 29.14 20.02% 5.47% 0% 199073 5.4996 442.17 27.63 0% 0 0% 0 0% 0 0% 0%
20230811 24.79 25.23 24.28 24.28 -2.49% -1.7% 0% 22093 0.5458 74.41 24.7 0% 0 0% 0 0% 0 0% 0%
20230810 25.35 25.69 24.7 24.9 0.08% -0.92% 0% 26366 0.6627 49.53 25.13 0% 0 0% 0 0% 0 0% 0%
20230809 25.46 25.79 24.78 24.88 -4.31% -1.47% 0% 35253 0.8901 65.4 25.25 0% 0 0% 0 0% 0 0% 0%
20230808 26.62 26.78 25.79 26 -1.14% -0.76% 0% 40990 1.0738 151.84 26.2 0% 0 0% 0 0% 0 0% 0%
20230807 25.73 26.6 25.63 26.3 2.53% 0.27% 0% 45509 1.1935 177.38 26.23 0% 0 0% 0 0% 0 0% 0%
20230804 24.86 25.87 24.85 25.65 3.05% 0.23% 0% 34743 0.8891 139.86 25.59 0% 0 0% 0 0% 0 0% 0%
20230803 24.88 25.35 24.68 24.89 -0.6% -0.2% 0% 16202 0.404 65.12 24.94 0% 0 0% 0 0% 0 0% 0%
20230802 24.73 25.09 24.6 25.04 1.38% 0.48% 0% 16386 0.4084 59.26 24.92 0% 0 0% 0 0% 0 0% 0%
20230801 25 25.05 24.28 24.7 -1.67% 0.32% 0% 24719 0.6085 84.33 24.62 0% 0 0% 0 0% 0 0% 0%
20230731 25.02 25.45 24.8 25.12 0.44% -0.2% 0% 14946 0.3762 51.74 25.17 0% 0 0% 0 0% 0 0% 0%
20230728 24.88 25.18 24.69 25.01 -0.12% 0.2% 0% 19377 0.4837 60.91 24.96 0% 0 0% 0 0% 0 0% 0%
20230727 25.77 25.81 24.98 25.04 -2.15% -0.95% 0% 22323 0.5643 65.56 25.28 0% 0 0% 0 0% 0 0% 0%
20230726 26 26.12 25.53 25.59 -3.29% -0.78% 0% 28606 0.7377 81.48 25.79 0% 0 0% 0 0% 0 0% 0%
20230725 26.14 26.52 25.83 26.46 1.85% 0.88% 0% 27060 0.7097 71.02 26.23 0% 0 0% 0 0% 0 0% 0%
20230724 25.35 26.23 25.2 25.98 2.49% 0.31% 0% 31815 0.824 75.06 25.9 0% 0 0% 0 0% 0 0% 0%
20230721 25.58 25.8 25.09 25.35 -0.9% -0.35% 0% 28813 0.7329 63.01 25.44 0% 0 0% 0 0% 0 0% 0%
20230720 26.3 26.73 25.54 25.58 -3.29% -1.99% 0% 41609 1.0862 90.4 26.1 0% 0 0% 0 0% 0 0% 0%
20230719 26.05 26.8 26.05 26.45 0.84% -0.38% 0% 27846 0.7393 61.97 26.55 0% 0 0% 0 0% 0 0% 0%
20230718 26.59 26.75 26.11 26.23 -0.72% -0.61% 0% 25436 0.6713 52.48 26.39 0% 0 0% 0 0% 0 0% 0%
20230717 26.81 27.29 26.36 26.42 -0.64% -1.2% 0% 39794 1.0639 78.11 26.74 0% 0 0% 0 0% 0 0% 0%
20230714 26.53 27.05 26.52 26.59 1.8% -0.56% 0% 43220 1.1557 80.17 26.74 0% 0 0% 0 0% 0 0% 0%
20230713 25.83 26.24 25.58 26.12 1.63% 0.62% 0% 39577 1.0273 62.71 25.96 0% 0 0% 0 0% 0 0% 0%
20230712 26.65 26.93 25.7 25.7 -4.21% -2.02% 0% 64482 1.6912 84.7 26.23 0% 0 0% 0 0% 0 0% 0%
20230711 28.01 28.19 26.78 26.83 -3.52% -1.83% 0% 62563 1.7101 78.82 27.33 0% 0 0% 0 0% 0 0% 0%
20230710 27.27 27.9 26.78 27.81 1.42% 1.42% 0% 53847 1.4765 65.55 27.42 0% 0 0% 0 0% 0 0% 0%
20230707 27.2 27.62 26.55 27.42 -0.04% 1.14% 0% 41724 1.1311 49.04 27.11 0% 0 0% 0 0% 0 0% 0%
20230706 27.24 27.66 26.45 27.43 1.44% 0.33% 0% 36901 1.0089 42.35 27.34 0% 0 0% 0 0% 0 0% 0%
20230705 27.9 28.24 26.96 27.04 -2.77% -1.57% 0% 58079 1.5956 57.94 27.47 0% 0 0% 0 0% 0 0% 0%
20230704 27.73 28.07 27.51 27.81 -0.36% 0.04% 0% 54059 1.5029 52.03 27.8 0% 0 0% 0 0% 0 0% 0%
20230703 28.39 28.41 27.25 27.91 -0.36% 0.5% 0% 66502 1.8469 59.54 27.77 0% 0 0% 0 0% 0 0% 0%
20230630 29.4 29.76 27.88 28.01 -6.26% -2.34% 0% 108618 3.1151 91.62 28.68 0% 0 0% 0 0% 0 0% 0%
20230629 29 30.65 28.89 29.88 0.3% 0.37% 0% 119864 3.5689 95.14 29.77 0% 0 0% 0 0% 0 0% 0%
20230628 27.69 30.01 26.1 29.79 7.55% 4.93% 0% 157108 4.4599 109.76 28.39 0% 0 0% 0 0% 0 0% 0%
20230627 27.65 27.97 27.1 27.7 -0.22% 0.65% 0% 55206 1.5193 34.05 27.52 0% 0 0% 0 0% 0 0% 0%
20230626 28.2 29.25 27.73 27.76 -4.14% -2.12% 0% 72258 2.0489 38.23 28.36 0% 0 0% 0 0% 0 0% 0%
20230621 30.65 30.74 28.96 28.96 -6.52% -2.26% 0% 96475 2.8581 48.35 29.63 0% 0 0% 0 0% 0 0% 0%
20230620 30.1 31.43 29.71 30.98 0.55% 1.44% 0% 126542 3.8645 64.21 30.54 0% 0 0% 0 0% 0 0% 0%
20230619 30.3 30.81 29.63 30.81 1.58% 1.25% 0% 124712 3.7956 64.77 30.43 0% 0 0% 0 0% 0 0% 0%
20230616 29.89 30.57 29.4 30.33 -0.62% 0.83% 0% 120806 3.6334 62.39 30.08 0% 0 0% 0 0% 0 0% 0%
20230615 30 31.24 29.69 30.52 -5.01% 0.03% 0% 158206 4.8269 84.01 30.51 0% 0 0% 0 0% 0 0% 0%
20230614 32.35 33.43 30.73 32.13 1.36% -0.22% 0% 206316 6.6429 121.28 32.2 0% 0 0% 0 0% 0 0% 0%
20230613 30.6 32.25 29.32 31.7 -4.2% 3.16% 0% 217757 6.6908 131.69 30.73 0% 0 0% 0 0% 0 0% 0%
20230612 32.12 34.27 31.9 33.09 3.02% 0.39% 0% 256161 8.4425 183.79 32.96 0% 0 0% 0 0% 0 0% 0%
20230609 36 36.3 31.7 32.12 -7.06% -3.37% 0% 314693 10.4607 261.44 33.24 0% 0 0% 0 0% 0 0% 0%
20230608 34 34.56 31.31 34.56 20% 4.28% 0% 228162 7.5609 243.7 33.14 0% 0 0% 0 0% 0 0% 0%
20230607 24.13 28.8 24.13 28.8 20% 5.03% 0% 143589 3.9372 161.12 27.42 0% 0 0% 0 0% 0 0% 0%
20230606 25.2 25.47 23.99 24.2 -3.01% -2.26% 0% 91735 2.2714 106.43 24.76 0% 0 0% 0 0% 0 0% 0%
20230605 25.65 26.99 24.5 24.95 -0.16% -2.2% 0% 134497 3.4316 168.93 25.51 0% 0 0% 0 0% 0 0% 0%
20230602 23.83 25.25 23.6 24.99 3.91% 2.21% 0% 115879 2.8327 155.85 24.45 0% 0 0% 0 0% 0 0% 0%
20230601 24.26 24.98 23.9 24.05 -1.15% -1.35% 0% 85541 2.0858 123.6 24.38 0% 0 0% 0 0% 0 0% 0%
20230531 23.46 25.49 23.3 24.33 3.09% 0.16% 0% 109942 2.6707 166.48 24.29 0% 0 0% 0 0% 0 0% 0%
20230530 23.48 23.7 23.02 23.6 -1.79% 1.11% 0% 77815 1.8163 129.65 23.34 0% 0 0% 0 0% 0 0% 0%
20230529 22.94 24.08 22.81 24.03 5.39% 2.17% 0% 107340 2.5245 191.26 23.52 0% 0 0% 0 0% 0 0% 0%
20230526 22.33 22.97 22.1 22.8 2.15% 0.35% 0% 66854 1.5189 133.23 22.72 0% 0 0% 0 0% 0 0% 0%
20230525 22.2 22.7 21.68 22.32 1.36% 0.9% 0% 44688 0.9885 88.9 22.12 0% 0 0% 0 0% 0 0% 0%
20230524 21.52 22.36 21.52 22.02 0% 0% 0% 38485 0.8475 69.06 22.02 0% 0 0% 0 0% 0 0% 0%
20230523 21.8 22.7 21.37 22.02 -1.17% -0.18% 0% 56549 1.2473 101.78 22.06 0% 0 0% 0 0% 0 0% 0%
20230522 21.78 22.42 21.6 22.28 3.24% 1.13% 0% 58994 1.2998 108.88 22.03 0% 0 0% 0 0% 0 0% 0%
20230519 22.19 22.5 21.3 21.58 -1.15% -0.96% 0% 52378 1.1412 99.78 21.79 0% 0 0% 0 0% 0 0% 0%
20230518 21.4 21.83 21.2 21.83 2.63% 1.44% 0% 58423 1.2572 111.34 21.52 0% 0 0% 0 0% 0 0% 0%
20230517 20.88 21.5 20.83 21.27 0.05% 0.19% 0% 53616 1.1383 105.12 21.23 0% 0 0% 0 0% 0 0% 0%
20230516 20.5 21.58 20.23 21.26 3.3% 1.82% 0% 48268 1.0076 93.86 20.88 0% 0 0% 0 0% 0 0% 0%
20230515 20.7 20.77 20 20.58 -0.91% 1.43% 0% 35360 0.7175 65.64 20.29 0% 0 0% 0 0% 0 0% 0%
20230510 20.24 21.04 20.04 20.59 -3.51% -0.05% 0% 59510 1.2261 102.62 20.6 0% 0 0% 0 0% 0 0% 0%
20230509 21.91 22.9 21.12 21.34 1.57% -2.82% 0% 97172 2.1341 164.83 21.96 0% 0 0% 0 0% 0 0% 0%
20230508 21.03 21.19 20.52 21.01 -0.1% 0.77% 0% 39406 0.8216 64.74 20.85 0% 0 0% 0 0% 0 0% 0%
20230505 20.72 21.05 20.25 21.03 0.91% 1.55% 0% 44444 0.9204 64.38 20.71 0% 0 0% 0 0% 0 0% 0%
20230504 21.3 21.57 20.6 20.84 -1.7% -0.19% 0% 37622 0.7855 54.31 20.88 0% 0 0% 0 0% 0 0% 0%
20230428 20 21.42 19.99 21.2 5.05% 0.66% 0% 46382 0.9766 64.69 21.06 0% 0 0% 0 0% 0 0% 0%
20230427 20.17 20.71 19.87 20.18 -0.84% -0.59% 0% 38221 0.7759 49.19 20.3 0% 0 0% 0 0% 0 0% 0%
20230426 20.6 21.36 20.23 20.35 -2.21% -1.5% 0% 49138 1.0152 57.02 20.66 0% 0 0% 0 0% 0 0% 0%
20230425 22.01 22.01 20.38 20.81 -4.45% -0.72% 0% 56406 1.1821 62.28 20.96 0% 0 0% 0 0% 0 0% 0%
20230424 21.77 22.2 21.47 21.78 -0.46% -0.46% 0% 48724 1.0662 57.17 21.88 0% 0 0% 0 0% 0 0% 0%
20230421 24.97 25.05 21.78 21.88 -13.86% -5.03% 0% 125749 2.8967 151.49 23.04 0% 0 0% 0 0% 0 0% 0%
20230420 25.55 25.98 25.1 25.4 -0.94% -0.04% 0% 73941 1.8789 106.92 25.41 0% 0 0% 0 0% 0 0% 0%
20230419 24.36 25.77 24.11 25.64 4.78% 1.42% 0% 96286 2.4343 139.71 25.28 0% 0 0% 0 0% 0 0% 0%
20230418 23.91 24.67 23.75 24.47 2.6% 0.74% 0% 44735 1.0868 63.04 24.29 0% 0 0% 0 0% 0 0% 0%
20230417 25.18 25.25 23.68 23.85 -4.94% -1.04% 0% 59025 1.4226 77.3 24.1 0% 0 0% 0 0% 0 0% 0%
20230414 25.61 25.8 24.08 25.09 -0.83% 0.44% 0% 66335 1.6573 90.26 24.98 0% 0 0% 0 0% 0 0% 0%
20230413 25.75 26.32 25.25 25.3 -0.39% -1.75% 0% 109638 2.8227 149.88 25.75 0% 0 0% 0 0% 0 0% 0%
20230412 23.8 25.59 23.44 25.4 7.08% 2.34% 0% 89133 2.2127 118.9 24.82 0% 0 0% 0 0% 0 0% 0%
20230411 23.3 24.03 23.26 23.72 1.19% 0.38% 0% 36712 0.8676 43.43 23.63 0% 0 0% 0 0% 0 0% 0%
20230410 24.77 24.83 23.21 23.44 -5.41% -1.97% 0% 64222 1.5356 71.02 23.91 0% 0 0% 0 0% 0 0% 0%
20230407 24.79 25.02 23.98 24.78 1.02% 0.85% 0% 54692 1.3436 58.64 24.57 0% 0 0% 0 0% 0 0% 0%
20230406 25.05 25.15 24.38 24.53 -3.23% -0.73% 0% 68464 1.6919 67.25 24.71 0% 0 0% 0 0% 0 0% 0%
20230404 25.23 25.75 24.86 25.35 0.04% 0.08% 0% 87491 2.216 77.97 25.33 0% 0 0% 0 0% 0 0% 0%
20230403 24.27 25.35 23.82 25.34 4.45% 2.55% 0% 91005 2.2491 78.31 24.71 0% 0 0% 0 0% 0 0% 0%
20230331 23.51 24.28 23.2 24.26 2.97% 1.42% 0% 57199 1.368 44.85 23.92 0% 0 0% 0 0% 0 0% 0%
20230330 25.04 25.1 23.5 23.56 -6.88% -3.01% 0% 87186 2.1181 67.82 24.29 0% 0 0% 0 0% 0 0% 0%
20230329 26.06 26.11 25.22 25.3 -3.69% -1.25% 0% 100816 2.5831 82.08 25.62 0% 0 0% 0 0% 0 0% 0%
20230328 25.01 26.27 24.21 26.27 4.29% 3.22% 0% 139676 3.5554 111.91 25.45 0% 0 0% 0 0% 0 0% 0%
20230327 24.95 25.61 24.62 25.19 -0.43% 0.24% 0% 98460 2.4745 75.64 25.13 0% 0 0% 0 0% 0 0% 0%
20230324 25.07 25.55 24.5 25.3 -1.06% 1.04% 0% 112766 2.8232 83.89 25.04 0% 0 0% 0 0% 0 0% 0%
20230323 25.36 25.85 24.7 25.57 -1.65% 1.31% 0% 142275 3.5907 98.79 25.24 0% 0 0% 0 0% 0 0% 0%
20230322 26.69 27.36 25.48 26 6.12% -0.88% 0% 189642 4.9743 126.72 26.23 0% 0 0% 0 0% 0 0% 0%
20230321 24.5 24.65 23.6 24.5 -3.2% 1.53% 0% 104854 2.5302 66.08 24.13 0% 0 0% 0 0% 0 0% 0%
20230320 24.2 25.49 24.1 25.31 6.21% 1.61% 0% 161626 4.0258 110.53 24.91 0% 0 0% 0 0% 0 0% 0%
20230317 23.72 24.14 23.63 23.83 1.36% -0.29% 0% 87473 2.0903 63.32 23.9 0% 0 0% 0 0% 0 0% 0%
20230316 23.8 24.2 22.9 23.51 -1.84% -0.21% 0% 99856 2.3531 74.07 23.56 0% 0 0% 0 0% 0 0% 0%
20230315 25 25.1 23.88 23.95 -6.04% -1.48% 0% 117670 2.86 91.92 24.31 0% 0 0% 0 0% 0 0% 0%
20230314 24.2 25.72 23.63 25.49 4.6% 2.25% 0% 180300 4.495 150.96 24.93 0% 0 0% 0 0% 0 0% 0%
20230313 24.25 25.03 23.97 24.37 -1.97% 0.08% 0% 141263 3.4401 132.2 24.35 0% 0 0% 0 0% 0 0% 0%
20230310 25.62 28.53 24.74 24.86 -5.4% -5.01% 0% 204150 5.3416 231.11 26.17 0% 0 0% 0 0% 0 0% 0%
20230309 25.16 27.23 25.16 26.28 7% 0.15% 0% 254190 6.6689 368.53 26.24 0% 0 0% 0 0% 0 0% 0%
20230308 20.5 24.56 20.47 24.56 19.98% 4.6% 0% 171607 4.0299 343.54 23.48 0% 0 0% 0 0% 0 0% 0%
20230307 21.2 21.4 20.3 20.47 -3.72% -1.63% 0% 31934 0.6646 82.55 20.81 0% 0 0% 0 0% 0 0% 0%
20230306 21.68 21.76 21.12 21.26 -1.98% -0.51% 0% 28754 0.6146 77.48 21.37 0% 0 0% 0 0% 0 0% 0%
20230303 22 22.19 21.5 21.69 -2.34% -0.37% 0% 40081 0.8725 110.8 21.77 0% 0 0% 0 0% 0 0% 0%
20230302 21.77 22.71 21.6 22.21 1.51% 0.14% 0% 77150 1.7114 222.2 22.18 0% 0 0% 0 0% 0 0% 0%
20230301 20.7 22.11 20.7 21.88 5.19% 0.78% 0% 71732 1.5573 226.3 21.71 0% 0 0% 0 0% 0 0% 0%
20230228 20.77 21.19 20.42 20.8 2.92% -0.19% 0% 36431 0.7594 121.15 20.84 0% 0 0% 0 0% 0 0% 0%
20230227 20.39 21 20.11 20.21 -0.59% -1.75% 0% 26402 0.543 86.29 20.57 0% 0 0% 0 0% 0 0% 0%
20230224 20.3 20.65 20.16 20.33 0.69% -0.29% 0% 16061 0.3275 49.86 20.39 0% 0 0% 0 0% 0 0% 0%
20230223 20.63 20.63 20.09 20.19 -2.32% -0.54% 0% 14963 0.3037 40.25 20.3 0% 0 0% 0 0% 0 0% 0%
20230222 20.47 20.78 20.11 20.67 0.73% 0.98% 0% 16597 0.3398 40.98 20.47 0% 0 0% 0 0% 0 0% 0%
20230221 20.5 21.3 20.35 20.52 0.2% -0.87% 0% 26377 0.5459 63.17 20.7 0% 0 0% 0 0% 0 0% 0%
20230220 20.2 20.53 19.86 20.48 2.4% 1.19% 0% 27673 0.56 62.75 20.24 0% 0 0% 0 0% 0 0% 0%
20230217 20.81 20.98 19.94 20 -3.75% -1.48% 0% 33781 0.6858 73.39 20.3 0% 0 0% 0 0% 0 0% 0%
20230216 21.65 21.79 20.55 20.78 -4.06% -2.07% 0% 40029 0.8494 91.4 21.22 0% 0 0% 0 0% 0 0% 0%
20230215 20.84 21.75 20.77 21.66 4.03% 1.31% 0% 43471 0.9292 103.99 21.38 0% 0 0% 0 0% 0 0% 0%
20230214 21.33 21.44 20.68 20.82 -2.39% -0.43% 0% 36759 0.7686 88.58 20.91 0% 0 0% 0 0% 0 0% 0%
20230213 21.26 21.81 20.96 21.33 0.33% 0.09% 0% 36977 0.7881 95.69 21.31 0% 0 0% 0 0% 0 0% 0%
20230210 21.05 22 21.01 21.26 0.57% -0.84% 0% 60742 1.3021 163.37 21.44 0% 0 0% 0 0% 0 0% 0%
20230209 20.08 21.43 20 21.14 4.45% 1.44% 0% 50141 1.0451 147.18 20.84 0% 0 0% 0 0% 0 0% 0%
20230208 20.4 20.66 19.99 20.24 -0.78% -0.25% 0% 33377 0.6773 103.48 20.29 0% 0 0% 0 0% 0 0% 0%
20230207 20.56 20.59 19.9 20.4 -1.4% 0.74% 0% 40603 0.8223 129.43 20.25 0% 0 0% 0 0% 0 0% 0%
20230206 19.9 20.69 19.8 20.69 1.67% 1.72% 0% 47247 0.9611 167.14 20.34 0% 0 0% 0 0% 0 0% 0%
20230203 20 20.36 19.87 20.35 2.11% 1.09% 0% 29992 0.6037 119.86 20.13 0% 0 0% 0 0% 0 0% 0%
20230202 20 20.25 19.73 19.93 -0.25% -0.1% 0% 23279 0.4643 100.78 19.95 0% 0 0% 0 0% 0 0% 0%
20230201 19.39 20.15 19.34 19.98 3.04% 1.06% 0% 32956 0.6515 151.66 19.77 0% 0 0% 0 0% 0 0% 0%
20230131 19.4 19.45 19.18 19.39 -0.05% 0.36% 0% 17232 0.333 86.52 19.32 0% 0 0% 0 0% 0 0% 0%
20230130 19.26 19.6 19.16 19.4 2.11% 0.26% 0% 25887 0.5008 134.57 19.35 0% 0 0% 0 0% 0 0% 0%
20230120 18.94 19.26 18.79 19 0.21% -0.21% 0% 21291 0.4053 119.25 19.04 0% 0 0% 0 0% 0 0% 0%
20230119 18.58 19.03 18.54 18.96 1.01% 0.21% 0% 26516 0.5018 101.11 18.92 0% 0 0% 0 0% 0 0% 0%
20230118 18.36 18.87 18.11 18.77 3.25% 0.86% 0% 26183 0.4872 153.54 18.61 0% 0 0% 0 0% 0 0% 0%
20230117 18.43 18.5 18.08 18.18 -1.25% -0.44% 0% 11909 0.2175 66.33 18.26 0% 0 0% 0 0% 0 0% 0%
20230116 18.1 18.56 18.1 18.41 1.54% -0.16% 0% 13406 0.2472 69.73 18.44 0% 0 0% 0 0% 0 0% 0%
20230113 18.19 18.21 17.88 18.13 -0.28% 0.55% 0% 9693 0.1748 49.15 18.03 0% 0 0% 0 0% 0 0% 0%
20230112 17.93 18.25 17.89 18.18 1.17% 0.39% 0% 9430 0.1708 47.85 18.11 0% 0 0% 0 0% 0 0% 0%
20230111 18.22 18.36 17.97 17.97 -1.7% -1.16% 0% 12399 0.2254 62.77 18.18 0% 0 0% 0 0% 0 0% 0%
20230110 18.36 18.45 18.01 18.28 0.11% 0% 0% 11140 0.2036 56.98 18.28 0% 0 0% 0 0% 0 0% 0%
20230109 18.4 18.58 18.15 18.26 0% -0.27% 0% 11081 0.2029 56.15 18.31 0% 0 0% 0 0% 0 0% 0%
20230106 18.42 18.58 18.23 18.26 -1.24% -0.65% 0% 16751 0.3079 81.65 18.38 0% 0 0% 0 0% 0 0% 0%
20230105 18.75 18.75 18.35 18.49 -1.12% -0.05% 0% 18073 0.3344 90.62 18.5 0% 0 0% 0 0% 0 0% 0%
20230104 18.31 18.73 18.3 18.7 2.13% 0.75% 0% 31673 0.588 162.92 18.56 0% 0 0% 0 0% 0 0% 0%
20230103 17.56 18.35 17.33 18.31 4.45% 1.61% 0% 26369 0.4753 137.84 18.02 0% 0 0% 0 0% 0 0% 0%
20221230 17.23 17.6 17.11 17.53 2.16% 0.52% 0% 14693 0.2562 44.35 17.44 0% 0 0% 0 0% 0 0% 0%
20221229 17.1 17.53 16.9 17.16 0.35% -0.81% 0% 12406 0.2146 61.32 17.3 0% 0 0% 0 0% 0 0% 0%
20221228 17.39 17.56 17.02 17.1 -2.06% -0.75% 0% 13528 0.2331 60.6 17.23 0% 0 0% 0 0% 0 0% 0%
20221227 17.54 17.72 17.17 17.46 -0.46% 0.23% 0% 11695 0.2037 51.2 17.42 0% 0 0% 0 0% 0 0% 0%
20221226 17.48 17.58 17.31 17.54 0.34% 0.4% 0% 14610 0.2553 59.85 17.47 0% 0 0% 0 0% 0 0% 0%
20221223 17.02 17.6 16.93 17.48 3.19% 0.63% 0% 21580 0.3748 84.02 17.37 0% 0 0% 0 0% 0 0% 0%
20221222 17.15 17.42 16.9 16.94 -1.05% -1.05% 0% 13547 0.2319 50.38 17.12 0% 0 0% 0 0% 0 0% 0%
20221221 17.45 17.61 17.1 17.12 -1.21% -1.21% 0% 16398 0.2841 56.98 17.33 0% 0 0% 0 0% 0 0% 0%
20221220 17.86 18.33 17.26 17.33 -1.7% -1.08% 0% 23727 0.4156 80.1 17.52 0% 0 0% 0 0% 0 0% 0%
20221219 17.76 17.99 17.37 17.63 -0.56% -0.17% 0% 17058 0.3012 56.81 17.66 0% 0 0% 0 0% 0 0% 0%
20221216 18.07 18.26 17.69 17.73 -2.74% -0.78% 0% 18285 0.3267 58.58 17.87 0% 0 0% 0 0% 0 0% 0%
20221215 17.74 18.62 17.52 18.23 2.36% 0.05% 0% 24571 0.4478 71.61 18.22 0% 0 0% 0 0% 0 0% 0%
20221214 17.66 18.14 17.66 17.81 0.96% -0.61% 0% 18403 0.3298 33.18 17.92 0% 0 0% 0 0% 0 0% 0%
20221213 18.3 18.3 17.62 17.64 -3.34% -1.29% 0% 24885 0.4446 68.85 17.87 0% 0 0% 0 0% 0 0% 0%
20221212 18.22 18.4 18.05 18.25 0.55% 0.22% 0% 20886 0.3803 59.93 18.21 0% 0 0% 0 0% 0 0% 0%
20221209 18.62 18.64 18.05 18.15 -2.58% -0.71% 0% 26365 0.482 73.56 18.28 0% 0 0% 0 0% 0 0% 0%
20221208 19.31 19.42 18.62 18.63 -3.82% -1.11% 0% 32355 0.6095 90.91 18.84 0% 0 0% 0 0% 0 0% 0%
20221207 20 20 19.24 19.37 -1.58% -0.26% 0% 23033 0.4472 61.76 19.42 0% 0 0% 0 0% 0 0% 0%
20221206 20.03 20.3 19.55 19.68 -2.24% -0.66% 0% 26722 0.5294 66.12 19.81 0% 0 0% 0 0% 0 0% 0%
20221205 20.8 20.89 19.92 20.13 -0.54% -0.25% 0% 31208 0.6297 68.98 20.18 0% 0 0% 0 0% 0 0% 0%
20221202 19.55 20.66 19.42 20.24 3.79% -0.05% 0% 53765 1.0889 120.28 20.25 0% 0 0% 0 0% 0 0% 0%
20221201 19.12 19.59 19 19.5 3.28% 0.88% 0% 34105 0.6592 74.37 19.33 0% 0 0% 0 0% 0 0% 0%
20221130 19.13 19.19 18.65 18.88 -1.56% -0.11% 0% 22856 0.432 48.69 18.9 0% 0 0% 0 0% 0 0% 0%
20221129 18.96 19.3 18.86 19.18 1.21% 0.52% 0% 19691 0.3757 41.44 19.08 0% 0 0% 0 0% 0 0% 0%
20221128 19.5 19.82 18.8 18.95 -4.15% -1.61% 0% 34068 0.6561 70.06 19.26 0% 0 0% 0 0% 0 0% 0%
20221125 20.71 21.08 19.66 19.77 -3.37% -2.03% 0% 32946 0.665 68.48 20.18 0% 0 0% 0 0% 0 0% 0%
20221124 19.5 21.3 19.5 20.46 4.39% -1.06% 0% 55681 1.1516 109.57 20.68 0% 0 0% 0 0% 0 0% 0%
20221123 21 21.13 19.4 19.6 -7.02% -1.71% 0% 63116 1.2588 113.47 19.94 0% 0 0% 0 0% 0 0% 0%
20221122 20.13 21.89 20.09 21.08 4.1% 0% 0% 78666 1.6586 143.76 21.08 0% 0 0% 0 0% 0 0% 0%
20221121 19.95 20.5 19.55 20.25 0.25% 1.45% 0% 27279 0.5444 49.43 19.96 0% 0 0% 0 0% 0 0% 0%
20221118 20.48 21.15 20.14 20.2 -1.8% -2.18% 0% 43991 0.9083 79.34 20.65 0% 0 0% 0 0% 0 0% 0%
20221117 20.3 20.57 20.05 20.57 2.29% 1.23% 0% 32964 0.6699 58.4 20.32 0% 0 0% 0 0% 0 0% 0%
20221116 20.25 20.53 19.91 20.11 -0.69% -0.35% 0% 30502 0.6154 52.3 20.18 0% 0 0% 0 0% 0 0% 0%
20221115 20.05 20.79 20 20.25 0.95% -0.34% 0% 31503 0.6401 50.61 20.32 0% 0 0% 0 0% 0 0% 0%
20221114 20.42 20.59 19.8 20.06 -3.37% -0.15% 0% 48294 0.97 69.04 20.09 0% 0 0% 0 0% 0 0% 0%
20221111 21.6 21.82 20.75 20.76 -2.85% -1.75% 0% 66063 1.3956 92.26 21.13 0% 0 0% 0 0% 0 0% 0%
20221110 20.43 21.49 20.35 21.37 2.74% 0.71% 0% 80041 1.6983 106.98 21.22 0% 0 0% 0 0% 0 0% 0%
20221109 20.28 21.28 19.67 20.8 1.46% 0.48% 0% 81654 1.6902 98.98 20.7 0% 0 0% 0 0% 0 0% 0%
20221108 20.14 20.5 19.35 20.5 0.74% 2.5% 0% 55157 1.1031 63.25 20 0% 0 0% 0 0% 0 0% 0%
20221107 20.22 20.54 19.84 20.35 0.74% 0.74% 0% 47481 0.9593 54.55 20.2 0% 0 0% 0 0% 0 0% 0%
20221104 20.09 20.35 19.89 20.2 0.55% 0.15% 0% 45061 0.9089 51.79 20.17 0% 0 0% 0 0% 0 0% 0%
20221103 20.09 20.34 19.58 20.09 -1.52% 0.6% 0% 49008 0.9789 56.31 19.97 0% 0 0% 0 0% 0 0% 0%
20221102 20.45 20.73 19.91 20.4 -1.83% 0.64% 0% 73991 1.4998 86.91 20.27 0% 0 0% 0 0% 0 0% 0%
20221101 21.09 21.22 20.09 20.78 -5.89% 0.24% 0% 100127 2.0754 122.17 20.73 0% 0 0% 0 0% 0 0% 0%
20221031 20.65 22.25 20.65 22.08 5.29% 1.7% 0% 95728 2.078 132.14 21.71 0% 0 0% 0 0% 0 0% 0%
20221028 21.71 22.23 20.75 20.97 -5.88% -2.19% 0% 103039 2.2092 150.24 21.44 0% 0 0% 0 0% 0 0% 0%
20221027 21.5 22.42 20.8 22.28 6.4% 1.87% 0% 135189 2.956 221.19 21.87 0% 0 0% 0 0% 0 0% 0%
20221026 20.21 21.68 20.05 20.94 3.15% -0.1% 0% 98849 2.0716 182.58 20.96 0% 0 0% 0 0% 0 0% 0%
20221025 19.37 20.54 19.37 20.3 2.16% 0.64% 0% 64612 1.3034 135.59 20.17 0% 0 0% 0 0% 0 0% 0%
20221024 19.6 20.4 19.47 19.87 0.4% -0.4% 0% 48694 0.9715 114.21 19.95 0% 0 0% 0 0% 0 0% 0%
20221021 19.7 20.3 19.03 19.79 1.07% 1.12% 0% 40588 0.7942 101.37 19.57 0% 0 0% 0 0% 0 0% 0%
20221020 19.45 19.99 19.35 19.58 -1.11% -0.61% 0% 43963 0.8661 119.55 19.7 0% 0 0% 0 0% 0 0% 0%
20221019 19.22 20.68 19.02 19.8 2.38% -0.3% 0% 62768 1.2464 188.36 19.86 0% 0 0% 0 0% 0 0% 0%
20221018 19.28 19.44 18.83 19.34 -1.02% 0.99% 0% 43038 0.8243 147.08 19.15 0% 0 0% 0 0% 0 0% 0%
20221017 18.28 19.68 18.2 19.54 6.66% 1.98% 0% 54788 1.0496 207.75 19.16 0% 0 0% 0 0% 0 0% 0%
20220720 19.16 19.36 18.97 19.24 0.73% 0.47% 0% 13155 0.2519 58.26 19.15 0% 0 0% 0 0% 0 0% 0%
20220719 18.65 19.12 18.55 19.1 3.02% 0.84% 0% 23366 0.4426 100.82 18.94 0% 0 0% 0 0% 0 0% 0%
20220718 17.85 18.59 17.85 18.54 3.81% 0.87% 0% 13702 0.2519 56.37 18.38 0% 0 0% 0 0% 0 0% 0%
20220715 18.15 18.28 17.81 17.86 -2.4% -0.94% 0% 12685 0.2287 50.58 18.03 0% 0 0% 0 0% 0 0% 0%
20220714 18.06 18.45 18.06 18.3 0.44% -0.22% 0% 11005 0.2018 43.59 18.34 0% 0 0% 0 0% 0 0% 0%
20220713 17.82 18.31 17.71 18.22 2.94% 0.72% 0% 17508 0.3168 65.43 18.09 0% 0 0% 0 0% 0 0% 0%
20220712 18.4 18.4 17.7 17.7 -3.91% -1.23% 0% 22624 0.4055 79.56 17.92 0% 0 0% 0 0% 0 0% 0%
20220711 18.62 18.83 18.23 18.42 -1.76% -0.27% 0% 17305 0.3196 59.38 18.47 0% 0 0% 0 0% 0 0% 0%
20220708 18.39 19.3 18.38 18.75 1.74% -0.95% 0% 23125 0.4377 80.12 18.93 0% 0 0% 0 0% 0 0% 0%
20220707 18.46 18.65 18.33 18.43 -0.59% -0.22% 0% 15297 0.2825 51.35 18.47 0% 0 0% 0 0% 0 0% 0%
20220706 18.8 18.94 18.37 18.54 -1.44% -0.38% 0% 16077 0.2992 52.66 18.61 0% 0 0% 0 0% 0 0% 0%
20220705 19.33 19.53 18.6 18.81 -2.79% -0.79% 0% 25247 0.4786 79.22 18.96 0% 0 0% 0 0% 0 0% 0%
20220704 19.5 19.72 19.21 19.35 -0.87% 0.26% 0% 19029 0.3673 56.57 19.3 0% 0 0% 0 0% 0 0% 0%
20220701 19.66 19.84 19.3 19.52 -0.66% -0.15% 0% 18507 0.3618 55.03 19.55 0% 0 0% 0 0% 0 0% 0%
20220630 19.92 20.01 19.51 19.65 -0.71% -0.25% 0% 24878 0.49 72.25 19.7 0% 0 0% 0 0% 0 0% 0%
20220629 20.18 20.38 19.71 19.79 -1.93% -1.15% 0% 29961 0.5997 84.4 20.02 0% 0 0% 0 0% 0 0% 0%
20220628 19.48 20.25 19.1 20.18 3.49% 1.82% 0% 35462 0.7027 101.49 19.82 0% 0 0% 0 0% 0 0% 0%
20220627 19.65 19.82 19.39 19.5 -0.66% -0.26% 0% 20582 0.4023 60.71 19.55 0% 0 0% 0 0% 0 0% 0%
20220624 19.88 20.09 19.56 19.63 0.26% -0.71% 0% 28538 0.5641 86.51 19.77 0% 0 0% 0 0% 0 0% 0%
20220623 19.26 19.97 19.26 19.58 1.71% -0.15% 0% 27176 0.5328 85.88 19.61 0% 0 0% 0 0% 0 0% 0%
20220622 19.75 19.98 19.25 19.25 -3.17% -1.33% 0% 34730 0.6775 112 19.51 0% 0 0% 0 0% 0 0% 0%
20220621 19.5 20.35 19.21 19.88 1.95% -0.15% 0% 50945 1.0145 173.09 19.91 0% 0 0% 0 0% 0 0% 0%
20220620 19.27 19.67 19.2 19.5 0.93% 0.15% 0% 22300 0.4341 81.32 19.47 0% 0 0% 0 0% 0 0% 0%
20220617 19.4 19.5 18.82 19.32 -0.36% 0.52% 0% 28930 0.556 101.65 19.22 0% 0 0% 0 0% 0 0% 0%
20220616 18.9 19.62 18.81 19.39 3.3% 0.31% 0% 42849 0.8283 151.01 19.33 0% 0 0% 0 0% 0 0% 0%
20220615 18.57 19.2 18.57 18.77 0.7% -0.58% 0% 23627 0.4461 86.46 18.88 0% 0 0% 0 0% 0 0% 0%
20220614 19.2 19.2 18.05 18.64 -2.97% 0.87% 0% 23772 0.4394 85.87 18.48 0% 0 0% 0 0% 0 0% 0%
20220613 18.9 19.32 18.9 19.21 0.68% 0.42% 0% 17744 0.3394 68.18 19.13 0% 0 0% 0 0% 0 0% 0%
20220610 18.91 19.16 18.71 19.08 1.11% 0.16% 0% 13488 0.257 51.43 19.05 0% 0 0% 0 0% 0 0% 0%
20220609 19.36 19.36 18.79 18.87 -3.38% -0.89% 0% 19969 0.3802 75.22 19.04 0% 0 0% 0 0% 0 0% 0%
20220608 19.59 19.75 18.94 19.53 0.67% 0.67% 0% 26062 0.5056 100.84 19.4 0% 0 0% 0 0% 0 0% 0%
20220607 19.83 19.89 19.21 19.4 -2.02% -0.31% 0% 25112 0.4888 97.08 19.46 0% 0 0% 0 0% 0 0% 0%
20220606 19.4 19.9 19.16 19.8 2.59% 1.12% 0% 30270 0.5927 116.69 19.58 0% 0 0% 0 0% 0 0% 0%
20220602 18.9 19.33 18.36 19.3 2.39% 1.69% 0% 29670 0.5631 114.44 18.98 0% 0 0% 0 0% 0 0% 0%
20220601 18.56 18.9 18.4 18.85 1.62% 0.59% 0% 26355 0.494 100.42 18.74 0% 0 0% 0 0% 0 0% 0%
20220531 18.31 18.58 17.85 18.55 1.09% 1.59% 0% 24118 0.4404 78.65 18.26 0% 0 0% 0 0% 0 0% 0%
20220530 18.63 18.7 18.06 18.35 -0.38% 0.49% 0% 16906 0.3087 56.24 18.26 0% 0 0% 0 0% 0 0% 0%
20220527 18.62 19.14 18.27 18.42 -0.16% -0.86% 0% 21467 0.3989 72.1 18.58 0% 0 0% 0 0% 0 0% 0%
20220526 18.3 18.48 17.7 18.45 1.1% 1.54% 0% 21003 0.3816 70.4 18.17 0% 0 0% 0 0% 0 0% 0%
20220525 18.16 18.49 18.07 18.48 2.21% 0.98% 0% 18856 0.3451 62.72 18.3 0% 0 0% 0 0% 0 0% 0%
20220524 19.4 19.53 18.05 18.08 -7.28% -3.88% 0% 27716 0.5214 88.21 18.81 0% 0 0% 0 0% 0 0% 0%
20220523 19.27 19.63 19.17 19.5 2.2% 0.46% 0% 27559 0.535 88.8 19.41 0% 0 0% 0 0% 0 0% 0%
20220520 19.13 19.4 18.86 19.08 0.47% 0% 0% 23475 0.448 71.55 19.08 0% 0 0% 0 0% 0 0% 0%
20220519 18.7 19.05 18.49 18.99 -1.35% 0.64% 0% 31969 0.6034 86.89 18.87 0% 0 0% 0 0% 0 0% 0%
20220518 19.39 20.29 18.9 19.25 3.05% -1.43% 0% 61371 1.1987 175.88 19.53 0% 0 0% 0 0% 0 0% 0%
20220517 18.82 18.88 18.32 18.68 -0.69% 0.54% 0% 17011 0.3161 51.01 18.58 0% 0 0% 0 0% 0 0% 0%
20220516 18.96 19.29 18.57 18.81 0% -0.27% 0% 17382 0.3278 51.26 18.86 0% 0 0% 0 0% 0 0% 0%
20220513 19.07 19.08 18.6 18.81 -0.79% -0.16% 0% 15538 0.2927 43.91 18.84 0% 0 0% 0 0% 0 0% 0%
20220512 18.55 19.19 18.55 18.96 1.17% 0.16% 0% 23735 0.4494 64.62 18.93 0% 0 0% 0 0% 0 0% 0%
20220511 18.93 19.4 18.74 18.74 -0.74% -1.99% 0% 37668 0.7204 101.94 19.12 0% 0 0% 0 0% 0 0% 0%
20220510 18.1 18.95 18 18.88 2.22% 0.91% 0% 34936 0.6538 96.77 18.71 0% 0 0% 0 0% 0 0% 0%
20220509 18.48 19.08 18.34 18.47 0.33% -1.07% 0% 42715 0.7977 118.02 18.67 0% 0 0% 0 0% 0 0% 0%
20220506 17.64 19.22 17.21 18.41 2.96% 0.22% 0% 62436 1.1469 166.9 18.37 0% 0 0% 0 0% 0 0% 0%
20220505 17.6 18.05 17.39 17.88 1.59% 0.39% 0% 27340 0.487 78.13 17.81 0% 0 0% 0 0% 0 0% 0%
20220429 16.98 17.67 16.9 17.6 4.64% 1.32% 0% 33113 0.5752 90.37 17.37 0% 0 0% 0 0% 0 0% 0%
20220428 17.25 17.37 16.58 16.82 -3.39% -0.65% 0% 31210 0.5284 79.67 16.93 0% 0 0% 0 0% 0 0% 0%
20220427 16.6 17.41 16.36 17.41 4.06% 2.29% 0% 36615 0.6232 93.4 17.02 0% 0 0% 0 0% 0 0% 0%
20220426 18.03 18.03 16.67 16.73 -5.48% -3.63% 0% 33361 0.5791 86.44 17.36 0% 0 0% 0 0% 0 0% 0%
20220425 18.88 19.19 17.7 17.7 -8.76% -4.22% 0% 31004 0.5729 85.18 18.48 0% 0 0% 0 0% 0 0% 0%
20220422 19.59 19.9 19.22 19.4 -1.77% -0.92% 0% 23195 0.4542 65.9 19.58 0% 0 0% 0 0% 0 0% 0%
20220421 20.4 20.88 19.62 19.75 -4.59% -2.32% 0% 32619 0.6594 90.5 20.22 0% 0 0% 0 0% 0 0% 0%
20220420 21.59 22 20.46 20.7 -2.45% -1.94% 0% 43003 0.9076 121.76 21.11 0% 0 0% 0 0% 0 0% 0%
20220419 21.11 21.43 20.79 21.22 0.9% 0.71% 0% 24426 0.5147 65.13 21.07 0% 0 0% 0 0% 0 0% 0%
20220418 20.42 21.2 19.88 21.03 1.94% 2.19% 0% 30626 0.6303 71.02 20.58 0% 0 0% 0 0% 0 0% 0%
20220415 20.96 21.54 20.22 20.63 -1.72% -0.86% 0% 41085 0.8551 93.83 20.81 0% 0 0% 0 0% 0 0% 0%
20220414 20.81 21.35 20.75 20.99 1.65% -0.38% 0% 27014 0.5691 61.52 21.07 0% 0 0% 0 0% 0 0% 0%
20220413 21.76 21.79 20.63 20.65 -5.49% -1.76% 0% 30945 0.6505 67.53 21.02 0% 0 0% 0 0% 0 0% 0%
20220412 21.37 21.9 21.17 21.85 1.53% 1.39% 0% 27964 0.6026 59.32 21.55 0% 0 0% 0 0% 0 0% 0%
20220411 22.34 22.5 21.4 21.52 -4.06% -1.6% 0% 33596 0.7348 65.31 21.87 0% 0 0% 0 0% 0 0% 0%
20220408 22.99 23.25 22.31 22.43 -2.14% -1.45% 0% 37013 0.8425 69.15 22.76 0% 0 0% 0 0% 0 0% 0%
20220407 24.07 24.1 22.92 22.92 -4.02% -2.34% 0% 35426 0.8316 60.44 23.47 0% 0 0% 0 0% 0 0% 0%
20220401 24.51 24.56 23.56 23.58 -5.49% -1.46% 0% 56790 1.3589 91.39 23.93 0% 0 0% 0 0% 0 0% 0%
20220331 24.22 25.18 23.93 24.95 2.42% 1.3% 0% 59961 1.4767 97.44 24.63 0% 0 0% 0 0% 0 0% 0%
20220330 24.79 24.79 24.12 24.36 -0.9% -0.12% 0% 34564 0.8429 50.97 24.39 0% 0 0% 0 0% 0 0% 0%
20220329 25.06 25.25 24.25 24.58 -1.88% -0.2% 0% 40735 1.0032 55.13 24.63 0% 0 0% 0 0% 0 0% 0%
20220328 25.03 25.72 24.66 25.05 -1.76% -0.52% 0% 37464 0.9432 48.62 25.18 0% 0 0% 0 0% 0 0% 0%
20220325 26.2 26.59 25.48 25.5 -2.71% -1.54% 0% 45893 1.1886 55.86 25.9 0% 0 0% 0 0% 0 0% 0%
20220324 27.27 27.43 26.07 26.21 -3.99% -0.91% 0% 63598 1.6824 69.16 26.45 0% 0 0% 0 0% 0 0% 0%
20220323 28.11 28.45 27.3 27.3 -4.55% -1.62% 0% 60026 1.6659 61.56 27.75 0% 0 0% 0 0% 0 0% 0%
20220322 28.63 29.6 27.82 28.6 -0.76% -0.8% 0% 83008 2.3934 79.31 28.83 0% 0 0% 0 0% 0 0% 0%
20220321 27.98 28.83 27.45 28.82 3.82% 2.13% 0% 66418 1.8744 62.9 28.22 0% 0 0% 0 0% 0 0% 0%
20220318 28.35 28.59 27.7 27.76 -3% -0.93% 0% 57737 1.618 52.09 28.02 0% 0 0% 0 0% 0 0% 0%
20220317 29.02 29.98 28.14 28.62 -1.21% -1.48% 0% 96331 2.798 83.81 29.05 0% 0 0% 0 0% 0 0% 0%
20220316 28.25 29.25 27.16 28.97 4.85% 1.54% 0% 86517 2.4683 69.95 28.53 0% 0 0% 0 0% 0 0% 0%
20220315 28 29.22 27.55 27.63 -2.47% -2.92% 0% 76169 2.1677 55.35 28.46 0% 0 0% 0 0% 0 0% 0%
20220311 30.96 32.81 30.68 31.49 -3.61% -0.57% 0% 89127 2.8223 65.26 31.67 0% 0 0% 0 0% 0 0% 0%
20220310 33.71 34.55 32.6 32.67 -3.46% -2.56% 0% 125782 4.2175 86.53 33.53 0% 0 0% 0 0% 0 0% 0%
20220309 31.61 35.67 27.48 33.84 3.17% 5.35% 0% 137198 4.4062 88.82 32.12 0% 0 0% 0 0% 0 0% 0%
20220308 30.33 33.66 30.33 32.8 6.84% 1.27% 0% 147075 4.7643 91.3 32.39 0% 0 0% 0 0% 0 0% 0%
20220307 30.16 31.06 29.71 30.7 0.23% 0.72% 0% 66533 2.0276 35.5 30.48 0% 0 0% 0 0% 0 0% 0%
20220304 32.1 32.86 30.58 30.63 -6.62% -3.01% 0% 100294 3.1677 53.07 31.58 0% 0 0% 0 0% 0 0% 0%
20220303 33.6 34.48 32.31 32.8 -3.47% -0.76% 0% 118234 3.9076 64.33 33.05 0% 0 0% 0 0% 0 0% 0%
20220302 34.22 35.8 33.61 33.98 -5.66% -1.11% 0% 138338 4.7532 79.7 34.36 0% 0 0% 0 0% 0 0% 0%
20220301 34.02 36.88 32.99 36.02 2.04% 3.09% 0% 182358 6.3707 110.06 34.94 0% 0 0% 0 0% 0 0% 0%
20220228 34.37 36.21 33.7 35.3 -4.83% 0.77% 0% 176901 6.1973 114.84 35.03 0% 0 0% 0 0% 0 0% 0%
20220225 33.31 38.84 32.58 37.09 14.58% 1.26% 0% 226726 8.3059 165.19 36.63 0% 0 0% 0 0% 0 0% 0%
20220224 34.1 34.1 30.76 32.37 -10.28% -0.77% 0% 155310 5.0658 110.03 32.62 0% 0 0% 0 0% 0 0% 0%
20220223 32.9 38.15 32.48 36.08 3% 3.92% 0% 200598 6.9642 150.66 34.72 0% 0 0% 0 0% 0 0% 0%
20220222 34.34 38.27 33.5 35.03 1.01% -3.5% 0% 267854 9.7228 221.45 36.3 0% 0 0% 0 0% 0 0% 0%
20220221 31.64 34.68 30.7 34.68 20% 3.31% 0% 137530 4.6162 133.32 33.57 0% 0 0% 0 0% 0 0% 0%
20220218 28 31.14 28 28.9 10.56% -0.31% 0% 146270 4.2405 138.13 28.99 0% 0 0% 0 0% 0 0% 0%
20220217 27.5 28.85 26 26.14 -7.7% -5.05% 0% 101912 2.8055 101.9 27.53 0% 0 0% 0 0% 0 0% 0%
20220216 28.12 28.99 26.8 28.32 1.51% 1.36% 0% 106943 2.9884 115.27 27.94 0% 0 0% 0 0% 0 0% 0%
20220215 27.3 28.37 26.31 27.9 1.9% 1.6% 0% 89611 2.4607 104.03 27.46 0% 0 0% 0 0% 0 0% 0%
20220214 26.95 27.8 25.8 27.38 -3.66% 1.15% 0% 95317 2.5802 116.06 27.07 0% 0 0% 0 0% 0 0% 0%
20220211 29.4 31.73 28.28 28.42 -7.31% -3.86% 0% 137666 4.0697 193.37 29.56 0% 0 0% 0 0% 0 0% 0%
20220210 28.93 33.13 27.7 30.66 2.92% 2.44% 0% 175609 5.2566 301.55 29.93 0% 0 0% 0 0% 0 0% 0%
20220209 28.09 31 27.5 29.79 2.58% 0.57% 0% 157271 4.6576 371.54 29.62 0% 0 0% 0 0% 0 0% 0%
20211203 23.3 23.3 22.06 22.1 -3.03% -1.34% 0% 15812 0.3542 43.37 22.4 0% 0 0% 0 0% 0 0% 0%
20211202 23.73 23.84 22.79 22.79 -3.88% -1.51% 0% 25292 0.5853 72.08 23.14 0% 0 0% 0 0% 0 0% 0%
20211201 23.54 24.07 23.02 23.71 0.68% -0.04% 0% 40296 0.9557 119.5 23.72 0% 0 0% 0 0% 0 0% 0%
20211130 22.22 25.1 22.18 23.55 6.08% -0.55% 0% 45953 1.0883 144.03 23.68 0% 0 0% 0 0% 0 0% 0%
20211129 22.28 22.55 22.14 22.2 -2.97% -0.36% 0% 17018 0.3792 51.97 22.28 0% 0 0% 0 0% 0 0% 0%
20211126 23.5 23.6 22.65 22.88 -2.64% -0.52% 0% 29928 0.6884 91.06 23 0% 0 0% 0 0% 0 0% 0%
20211125 22.5 23.94 22.28 23.5 4.35% 0.82% 0% 50951 1.1878 175.44 23.31 0% 0 0% 0 0% 0 0% 0%
20211124 22.26 22.59 21.9 22.52 1.4% 0.76% 0% 17256 0.3856 67.98 22.35 0% 0 0% 0 0% 0 0% 0%
20211123 21.87 22.35 21.67 22.21 1.09% 0.63% 0% 15248 0.3365 62.78 22.07 0% 0 0% 0 0% 0 0% 0%
20211122 22.2 22.25 21.81 21.97 -0.23% -0.14% 0% 10100 0.2222 42.99 22 0% 0 0% 0 0% 0 0% 0%
20211119 21.88 22.15 21.63 22.02 1.52% 0.36% 0% 14090 0.3092 60.7 21.94 0% 0 0% 0 0% 0 0% 0%
20211118 22.72 22.72 21.65 21.69 -4.74% -1.77% 0% 24435 0.5396 105.25 22.08 0% 0 0% 0 0% 0 0% 0%
20211117 22.62 22.96 22.1 22.77 -0.09% 1.38% 0% 27633 0.6207 132.53 22.46 0% 0 0% 0 0% 0 0% 0%
20211116 21.96 23.12 21.92 22.79 2.06% 1.02% 0% 42822 0.966 231.11 22.56 0% 0 0% 0 0% 0 0% 0%
20211115 21.69 22.99 21.4 22.33 6.08% -0.09% 0% 42595 0.9518 271.51 22.35 0% 0 0% 0 0% 0 0% 0%
20211112 20.84 21.17 20.68 21.05 1.01% 0.43% 0% 10041 0.2105 79.22 20.96 0% 0 0% 0 0% 0 0% 0%
20211111 20.48 21.1 20.4 20.84 1.41% 0.14% 0% 10757 0.2238 88.43 20.81 0% 0 0% 0 0% 0 0% 0%
20211110 20.25 20.59 20.25 20.55 0.49% 0.64% 0% 6401 0.1307 56.2 20.42 0% 0 0% 0 0% 0 0% 0%
20211109 20.25 20.66 20.22 20.45 1.24% 0.1% 0% 8879 0.1814 79.32 20.43 0% 0 0% 0 0% 0 0% 0%
20211108 20.23 20.4 20 20.2 -1.8% 0.2% 0% 8694 0.1753 79.51 20.16 0% 0 0% 0 0% 0 0% 0%
20211105 19.8 21.19 19.8 20.57 4.68% 0.54% 0% 17653 0.3612 173.66 20.46 0% 0 0% 0 0% 0 0% 0%
20211104 19.95 19.95 19.63 19.65 0.05% -0.41% 0% 4877 0.0962 54.07 19.73 0% 0 0% 0 0% 0 0% 0%
20211103 19.75 20.08 19.55 19.64 -1.36% -0.66% 0% 6459 0.1277 67.71 19.77 0% 0 0% 0 0% 0 0% 0%
20211102 19.55 20.3 19.45 19.91 3.16% -0.1% 0% 13781 0.2746 126.5 19.93 0% 0 0% 0 0% 0 0% 0%
20211101 18.99 19.37 18.8 19.3 1.74% 0.57% 0% 5564 0.1068 48.13 19.19 0% 0 0% 0 0% 0 0% 0%
20211029 18.57 19.15 18.57 18.97 2.15% 0.11% 0% 4117 0.078 35.68 18.95 0% 0 0% 0 0% 0 0% 0%
20211028 18.83 19.15 18.57 18.57 -2.26% -1.07% 0% 4209 0.079 35.27 18.77 0% 0 0% 0 0% 0 0% 0%
20211027 19.63 19.63 18.92 19 -2.61% -0.58% 0% 5532 0.1057 46.97 19.11 0% 0 0% 0 0% 0 0% 0%
20211026 20.01 20.01 19.51 19.51 -2.5% -0.96% 0% 6224 0.1226 53.03 19.7 0% 0 0% 0 0% 0 0% 0%
20211025 19.99 20.18 19.73 20.01 0.1% 0.4% 0% 5188 0.1034 45.71 19.93 0% 0 0% 0 0% 0 0% 0%
20211022 20.45 20.57 19.99 19.99 -1.96% -0.74% 0% 6277 0.1264 55.95 20.14 0% 0 0% 0 0% 0 0% 0%
20211021 20.76 21.09 20.37 20.39 -3% -0.92% 0% 11649 0.2397 106.4 20.58 0% 0 0% 0 0% 0 0% 0%
20211020 21.1 21.52 20.69 21.02 -4.45% -0.19% 0% 20108 0.4234 201.37 21.06 0% 0 0% 0 0% 0 0% 0%
20211019 20.38 22 20.07 22 11.06% 6.13% 0% 17199 0.3565 191.65 20.73 0% 0 0% 0 0% 0 0% 0%
20211018 19.91 19.98 19.61 19.81 -1.3% 0.3% 0% 6411 0.1266 78.89 19.75 0% 0 0% 0 0% 0 0% 0%
20211015 20.15 20.88 19.93 20.07 0.05% -1.62% 0% 9640 0.1967 114.07 20.4 0% 0 0% 0 0% 0 0% 0%
20211014 20.06 20.16 19.81 20.06 0.05% 0.2% 0% 5760 0.1153 66.62 20.02 0% 0 0% 0 0% 0 0% 0%
20211013 19.43 20.36 19.32 20.05 3.03% 0.45% 0% 9487 0.1894 106.41 19.96 0% 0 0% 0 0% 0 0% 0%
20211012 19.75 19.94 19.31 19.46 -1.77% -0.31% 0% 4063 0.0793 46.29 19.52 0% 0 0% 0 0% 0 0% 0%
20211011 19.75 20.09 19.4 19.81 0.66% 0.2% 0% 5716 0.113 60.22 19.77 0% 0 0% 0 0% 0 0% 0%
20211008 19.15 19.8 19.15 19.68 3.04% 0.72% 0% 6081 0.1188 57.37 19.54 0% 0 0% 0 0% 0 0% 0%
20210930 19 19.2 19 19.1 1.06% -0.05% 0% 4485 0.0857 38.9 19.11 0% 0 0% 0 0% 0 0% 0%
20210929 19.7 19.75 18.85 18.9 -4.45% -1.31% 0% 9317 0.1784 74.88 19.15 0% 0 0% 0 0% 0 0% 0%
20210928 19.84 20.08 19.67 19.78 -0.3% -0.5% 0% 4863 0.0967 39.78 19.88 0% 0 0% 0 0% 0 0% 0%
20210927 20.8 21.03 19.7 19.84 -4.34% -1.44% 0% 11275 0.227 85.15 20.13 0% 0 0% 0 0% 0 0% 0%
20210924 21.34 21.34 20.73 20.74 -2.77% -1.19% 0% 8844 0.1856 62.35 20.99 0% 0 0% 0 0% 0 0% 0%
20210923 21.27 21.61 21.27 21.33 0.33% -0.42% 0% 6995 0.1498 47.74 21.42 0% 0 0% 0 0% 0 0% 0%
20210922 21.06 21.38 21 21.26 0.09% 0.09% 0% 4572 0.0971 29.94 21.24 0% 0 0% 0 0% 0 0% 0%
20210917 21.45 21.6 21 21.24 -0.75% 0% 0% 9468 0.2011 58.01 21.24 0% 0 0% 0 0% 0 0% 0%
20210916 22.01 22.14 21.4 21.4 -2.73% -1.65% 0% 11487 0.25 70.83 21.76 0% 0 0% 0 0% 0 0% 0%
20210915 22.33 22.33 21.92 22 -1.43% -0.18% 0% 10379 0.2288 63.02 22.04 0% 0 0% 0 0% 0 0% 0%
20210914 22.2 22.78 22.2 22.32 0.13% -0.67% 0% 9385 0.2109 55.97 22.47 0% 0 0% 0 0% 0 0% 0%
20210913 22.42 22.49 22.07 22.29 -0.58% 0.27% 0% 7850 0.1745 43.2 22.23 0% 0 0% 0 0% 0 0% 0%
20210910 22.71 22.71 22.35 22.42 -1.28% -0.18% 0% 10343 0.2323 53.17 22.46 0% 0 0% 0 0% 0 0% 0%
20210909 23.11 23.4 22.7 22.71 -1.3% -1.43% 0% 17814 0.4105 88.63 23.04 0% 0 0% 0 0% 0 0% 0%
20210908 22.7 23.08 22.6 23.01 1.23% 0.7% 0% 15021 0.3433 75.2 22.85 0% 0 0% 0 0% 0 0% 0%
20210907 22.5 22.79 22.48 22.73 0.62% 0.22% 0% 11204 0.2541 55.07 22.68 0% 0 0% 0 0% 0 0% 0%
20210906 22.33 22.85 22.11 22.59 1.3% 0.62% 0% 13953 0.3133 63.79 22.45 0% 0 0% 0 0% 0 0% 0%
20210729 22.03 22.37 22.03 22.22 1.6% -0.09% 0% 12376 0.2752 51.69 22.24 0% 0 0% 0 0% 0 0% 0%
20210728 23.35 23.44 21.8 21.87 -6.34% -1.71% 0% 17329 0.3856 62.55 22.25 0% 0 0% 0 0% 0 0% 0%
20210727 23.32 23.93 23.2 23.35 0.13% -0.98% 0% 15069 0.3554 46.36 23.58 0% 0 0% 0 0% 0 0% 0%
20210726 24.27 24.27 23.01 23.32 -4.07% -1.06% 0% 20734 0.4887 57.08 23.57 0% 0 0% 0 0% 0 0% 0%
20210723 25.22 25.25 24.31 24.31 -2.99% -1.34% 0% 18946 0.4668 51.86 24.64 0% 0 0% 0 0% 0 0% 0%
20210722 25.5 25.5 24.75 25.06 -1.76% -0.12% 0% 20003 0.5018 55.51 25.09 0% 0 0% 0 0% 0 0% 0%
20210721 25.19 25.6 25 25.51 1.76% 0.67% 0% 17494 0.4433 47.28 25.34 0% 0 0% 0 0% 0 0% 0%
20210720 25.25 25.45 24.91 25.07 -2.68% -0.24% 0% 16233 0.4079 42.37 25.13 0% 0 0% 0 0% 0 0% 0%
20210719 25.3 25.85 24.63 25.76 1.9% 1.98% 0% 21267 0.5372 55.14 25.26 0% 0 0% 0 0% 0 0% 0%
20210716 25.99 26.07 25.25 25.28 -3.7% -1.17% 0% 27580 0.7054 73.82 25.58 0% 0 0% 0 0% 0 0% 0%
20210715 26.5 26.92 25.71 26.25 -3.31% 0.11% 0% 42354 1.1107 120.16 26.22 0% 0 0% 0 0% 0 0% 0%
20210714 25.46 27.55 24.94 27.15 4.87% 2.65% 0% 70128 1.8548 210.97 26.45 0% 0 0% 0 0% 0 0% 0%
20210713 26.57 27.9 25.82 25.89 -1.63% -3.11% 0% 46721 1.2482 166.14 26.72 0% 0 0% 0 0% 0 0% 0%
20210712 25.5 26.5 25.43 26.32 2.97% 1.62% 0% 34662 0.8979 126.33 25.9 0% 0 0% 0 0% 0 0% 0%
20210709 25.55 25.84 25.3 25.56 -0.81% 0.24% 0% 20421 0.5207 72.46 25.5 0% 0 0% 0 0% 0 0% 0%
20210708 25.1 26.2 24.8 25.77 1.86% 1.22% 0% 34800 0.8859 116.34 25.46 0% 0 0% 0 0% 0 0% 0%
20210707 24.3 25.38 24.3 25.3 3.27% 0.92% 0% 27510 0.6898 84.53 25.07 0% 0 0% 0 0% 0 0% 0%
20210706 24.49 25.15 24.08 24.5 -0.61% -0.53% 0% 19703 0.4853 47.09 24.63 0% 0 0% 0 0% 0 0% 0%
20210705 24.28 24.86 24.23 24.65 0.82% 0.2% 0% 14331 0.3525 30.65 24.6 0% 0 0% 0 0% 0 0% 0%
20210702 24.09 24.5 23.9 24.45 0.95% 0.95% 0% 16118 0.3903 33.55 24.22 0% 0 0% 0 0% 0 0% 0%
20210701 25.11 25.14 24.1 24.22 -4.42% -1.7% 0% 24875 0.6128 52.14 24.64 0% 0 0% 0 0% 0 0% 0%
20210630 24.79 25.38 24.75 25.34 1.93% 0.76% 0% 23173 0.5829 50.51 25.15 0% 0 0% 0 0% 0 0% 0%
20210629 25.8 25.8 24.79 24.86 -4.09% -1.27% 0% 33358 0.8401 71.56 25.18 0% 0 0% 0 0% 0 0% 0%
20210628 25.65 26.35 25.42 25.92 1.05% -0.42% 0% 37967 0.9884 86.03 26.03 0% 0 0% 0 0% 0 0% 0%
20210625 26.27 26.48 25.38 25.65 -2.36% -0.19% 0% 38044 0.9779 85.41 25.7 0% 0 0% 0 0% 0 0% 0%
20210624 26.7 27.12 26.11 26.27 -3.7% -0.87% 0% 54967 1.4564 130.76 26.5 0% 0 0% 0 0% 0 0% 0%
20210623 28.55 28.55 26.82 27.28 -5.28% -1.05% 0% 103494 2.8533 275.95 27.57 0% 0 0% 0 0% 0 0% 0%
20210622 25 28.8 24.98 28.8 20% 2.38% 0% 59891 1.6849 196.73 28.13 0% 0 0% 0 0% 0 0% 0%
20210621 23.9 24.1 23.51 24 0.08% 1.14% 0% 20852 0.4948 64.82 23.73 0% 0 0% 0 0% 0 0% 0%
20210618 23.15 24.06 23.15 23.98 2.65% 0.97% 0% 22126 0.5254 65.09 23.75 0% 0 0% 0 0% 0 0% 0%
20210617 23.38 23.67 23.1 23.36 -1.31% -0.04% 0% 19892 0.4648 55.58 23.37 0% 0 0% 0 0% 0 0% 0%
20210616 23.25 24.66 23.16 23.67 1.81% -1.25% 0% 33831 0.8109 90.73 23.97 0% 0 0% 0 0% 0 0% 0%
20210615 24.01 24.01 23.05 23.25 -3.85% -0.68% 0% 25524 0.5975 66.93 23.41 0% 0 0% 0 0% 0 0% 0%
20210611 25 25.65 24.13 24.18 -1.51% -2.89% 0% 39193 0.9758 104.18 24.9 0% 0 0% 0 0% 0 0% 0%
20210610 24.01 24.55 23.68 24.55 1.74% 1.74% 0% 27911 0.6735 73.04 24.13 0% 0 0% 0 0% 0 0% 0%
20210609 24.75 25.15 24.09 24.13 -2.82% -1.87% 0% 26491 0.6515 71.61 24.59 0% 0 0% 0 0% 0 0% 0%
20210608 24.2 25.87 23.97 24.83 2.56% -0.72% 0% 42801 1.0705 119.76 25.01 0% 0 0% 0 0% 0 0% 0%
20210607 24.38 24.81 23.76 24.21 -1.51% 0.54% 0% 31518 0.7588 92.14 24.08 0% 0 0% 0 0% 0 0% 0%
20210604 24.83 26.35 24.53 24.58 -1.44% -3.42% 0% 36269 0.9229 117.41 25.45 0% 0 0% 0 0% 0 0% 0%
20210603 25.18 25.5 24.57 24.94 -2.62% 0% 0% 32461 0.8095 109.37 24.94 0% 0 0% 0 0% 0 0% 0%
20210602 46.38 47.5 46.08 46.9 1.36% 0.21% 0% 21679 1.0145 146.29 46.8 0% 0 0% 0 0% 0 0% 0%
20210601 46.68 46.7 45.89 46.27 -1.53% 0.06% 0% 16294 0.7534 120.95 46.24 0% 0 0% 0 0% 0 0% 0%
20210531 43.6 46.99 43.6 46.99 6.97% 2.71% 0% 22206 1.0159 176.88 45.75 0% 0 0% 0 0% 0 0% 0%
20210528 45.6 45.98 43.87 43.93 -1.83% -1.61% 0% 17810 0.7953 152.89 44.65 0% 0 0% 0 0% 0 0% 0%
20210527 43.52 44.98 43.52 44.75 2.12% 0.7% 0% 12745 0.5664 118.27 44.44 0% 0 0% 0 0% 0 0% 0%
20210526 43.2 44.09 42.98 43.82 1.2% 0.37% 0% 11483 0.5013 110.17 43.66 0% 0 0% 0 0% 0 0% 0%
20210525 43.21 43.35 42.72 43.3 0.23% 0.51% 0% 8755 0.3772 86.6 43.08 0% 0 0% 0 0% 0 0% 0%
20210524 43.22 43.27 42.46 43.2 0.02% 0.75% 0% 8435 0.3617 85.32 42.88 0% 0 0% 0 0% 0 0% 0%
20210521 42.55 43.32 42.4 43.19 1.48% 0.44% 0% 10065 0.4328 104.05 43 0% 0 0% 0 0% 0 0% 0%
20210520 42.19 42.71 42.19 42.56 0.38% 0.07% 0% 8123 0.3455 84.85 42.53 0% 0 0% 0 0% 0 0% 0%
20210519 42.05 42.67 42.01 42.4 0.47% 0.28% 0% 6733 0.2847 69.09 42.28 0% 0 0% 0 0% 0 0% 0%
20210518 42.18 42.57 41.93 42.2 -1.1% -0.07% 0% 7532 0.3181 74.86 42.23 0% 0 0% 0 0% 0 0% 0%
20210517 42.91 43.27 41.7 42.67 1.19% 0.66% 0% 11894 0.5042 102.55 42.39 0% 0 0% 0 0% 0 0% 0%
20210514 41.29 42.18 41.02 42.17 2.45% 0.89% 0% 10581 0.4423 81.37 41.8 0% 0 0% 0 0% 0 0% 0%
20210513 40.98 41.87 40.61 41.16 -0.51% -0.75% 0% 8079 0.335 59.36 41.47 0% 0 0% 0 0% 0 0% 0%
20210512 40.9 41.48 40.4 41.37 0.44% 0.95% 0% 7365 0.3018 47.56 40.98 0% 0 0% 0 0% 0 0% 0%
20210511 40.7 41.38 40.6 41.19 1.28% 0.29% 0% 7081 0.2908 40.4 41.07 0% 0 0% 0 0% 0 0% 0%
20210510 41.3 41.49 40.48 40.67 -1.17% -0.9% 0% 7741 0.3177 37.72 41.04 0% 0 0% 0 0% 0 0% 0%
20210507 41.86 42.03 41.03 41.15 -1.58% -0.34% 0% 9394 0.3879 36.54 41.29 0% 0 0% 0 0% 0 0% 0%
20210506 42.65 42.92 41.61 41.81 -2.18% -0.81% 0% 9736 0.4104 37.03 42.15 0% 0 0% 0 0% 0 0% 0%
20210430 42.51 43.15 42 42.74 -0.26% 0.35% 0% 10481 0.4464 39.3 42.59 0% 0 0% 0 0% 0 0% 0%
20210429 43.81 45.4 42.85 42.85 -3.66% -2.61% 0% 22040 0.9697 84.11 44 0% 0 0% 0 0% 0 0% 0%
20210428 42.88 44.55 41 44.48 3.08% 3.27% 0% 22824 0.9831 88.26 43.07 0% 0 0% 0 0% 0 0% 0%
20210427 42.84 43.47 42.49 43.15 1.22% 0.21% 0% 14326 0.6169 55.72 43.06 0% 0 0% 0 0% 0 0% 0%
20210426 43.26 43.48 41.9 42.63 -2.36% -0.26% 0% 20410 0.8724 75.53 42.74 0% 0 0% 0 0% 0 0% 0%
20210423 43.24 44.5 42.73 43.66 0.97% 0.41% 0% 25667 1.1159 94.15 43.48 0% 0 0% 0 0% 0 0% 0%
20210422 43.9 44.78 43.07 43.24 -3.95% -1.19% 0% 33761 1.4774 126.52 43.76 0% 0 0% 0 0% 0 0% 0%
20210421 46.5 48 44.62 45.02 6.15% -1.81% 0% 54556 2.5015 231.74 45.85 0% 0 0% 0 0% 0 0% 0%
20210416 39.85 42.2 39.68 41.41 3.94% 0.24% 0% 20869 0.8621 95.05 41.31 0% 0 0% 0 0% 0 0% 0%
20210415 41.67 41.75 39.72 39.84 -5.26% -1.58% 0% 17190 0.6958 80.96 40.48 0% 0 0% 0 0% 0 0% 0%
20210414 41.25 42.46 41.19 42.05 1.82% 0.36% 0% 14683 0.6152 74.46 41.9 0% 0 0% 0 0% 0 0% 0%
20210413 41.64 42.08 40.8 41.3 -1.29% -0.24% 0% 13987 0.5791 70.3 41.4 0% 0 0% 0 0% 0 0% 0%
20210412 42.88 43.35 41.62 41.84 -1.92% -0.76% 0% 21865 0.9218 112.33 42.16 0% 0 0% 0 0% 0 0% 0%
20210409 40.5 42.66 40.45 42.66 4% 1.79% 0% 25956 1.0879 133.96 41.91 0% 0 0% 0 0% 0 0% 0%
20210408 41.65 42.87 41 41.02 -1.68% -2.45% 0% 30690 1.2906 164.88 42.05 0% 0 0% 0 0% 0 0% 0%
20210407 40.88 42.17 40.4 41.72 1.83% 0.85% 0% 22584 0.9344 130.77 41.37 0% 0 0% 0 0% 0 0% 0%
20210406 40.74 41.41 40.42 40.97 0.79% 0.49% 0% 14451 0.5892 86.21 40.77 0% 0 0% 0 0% 0 0% 0%
20210402 39.33 40.85 39.06 40.65 4.26% 1.07% 0% 18673 0.751 103.73 40.22 0% 0 0% 0 0% 0 0% 0%
20210401 39.64 39.64 38.83 38.99 -1.74% -0.15% 0% 9768 0.3814 50.69 39.05 0% 0 0% 0 0% 0 0% 0%
20210330 39.45 39.63 38.88 38.95 -1.27% -0.36% 0% 8578 0.3353 32.2 39.09 0% 0 0% 0 0% 0 0% 0%
20210329 40.05 40.48 38.98 39.45 -1.72% -0.3% 0% 14444 0.5716 28.38 39.57 0% 0 0% 0 0% 0 0% 0%
20210326 40.3 40.78 39.96 40.14 -1.25% -0.45% 0% 12439 0.5015 4.26 40.32 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