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. 300923
    4. 返回上一页 刷新
股票代码（例：sz300923）       483条   (进入股票专站) 股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 24.8 25.28 24.8 25.03 1.13% -0.28% 0% 9264 0.2325 80.99 25.1 0% 0 0% 0 0% 0 0% 0%
20230927 24.54 25.05 24.32 24.75 0.65% -0.16% 0% 11583 0.2872 100.58 24.79 0% 0 0% 0 0% 0 0% 0%
20230926 24.25 24.8 23.98 24.59 1.19% 0.45% 0% 8969 0.2196 75.39 24.48 0% 0 0% 0 0% 0 0% 0%
20230925 24.67 24.76 24.13 24.3 -1.22% -0.29% 0% 7521 0.1833 61.75 24.37 0% 0 0% 0 0% 0 0% 0%
20230922 23.79 24.63 23.54 24.6 3.67% 1.28% 0% 13259 0.322 103.85 24.29 0% 0 0% 0 0% 0 0% 0%
20230921 23.76 24.19 23.51 23.73 -0.63% -0.63% 0% 8586 0.205 65.49 23.88 0% 0 0% 0 0% 0 0% 0%
20230920 24.03 24.22 23.61 23.88 0.13% 0.04% 0% 8401 0.2005 61.22 23.87 0% 0 0% 0 0% 0 0% 0%
20230919 24.1 24.39 23.74 23.85 -0.79% -0.5% 0% 10976 0.2631 74.75 23.97 0% 0 0% 0 0% 0 0% 0%
20230918 23.4 24.55 23.26 24.04 2.74% -0.04% 0% 12387 0.2979 78.9 24.05 0% 0 0% 0 0% 0 0% 0%
20230915 23.59 23.78 23.33 23.4 -0.43% -0.51% 0% 7441 0.175 45.29 23.52 0% 0 0% 0 0% 0 0% 0%
20230914 23.85 23.99 23.5 23.5 -1.43% -0.8% 0% 8691 0.2059 50.55 23.69 0% 0 0% 0 0% 0 0% 0%
20230913 24.3 24.31 23.48 23.84 -2.26% 0.21% 0% 12965 0.3085 68.43 23.79 0% 0 0% 0 0% 0 0% 0%
20230912 24.9 24.9 24.13 24.39 -0.93% 0.29% 0% 9909 0.241 50.42 24.32 0% 0 0% 0 0% 0 0% 0%
20230911 24.8 25.03 24.31 24.62 -0.77% -0.12% 0% 11816 0.2913 52.53 24.65 0% 0 0% 0 0% 0 0% 0%
20230908 24.88 25.6 24.72 24.81 -0.28% -0.68% 0% 11842 0.2958 49.57 24.98 0% 0 0% 0 0% 0 0% 0%
20230907 25.28 25.5 24.8 24.88 -2.43% -0.64% 0% 13103 0.3281 50.16 25.04 0% 0 0% 0 0% 0 0% 0%
20230906 25.13 25.55 24.82 25.5 0.75% 0.55% 0% 16985 0.4307 59.21 25.36 0% 0 0% 0 0% 0 0% 0%
20230905 25.14 25.78 24.77 25.31 0.68% -0.28% 0% 20193 0.5125 61.17 25.38 0% 0 0% 0 0% 0 0% 0%
20230904 24.77 25.2 24.71 25.14 0.8% 0.48% 0% 15162 0.3794 42.99 25.02 0% 0 0% 0 0% 0 0% 0%
20230901 24.81 25.35 24.56 24.94 -0.04% 0.36% 0% 14995 0.3726 39.49 24.85 0% 0 0% 0 0% 0 0% 0%
20230831 24.43 25.47 24.38 24.95 1.42% -0.64% 0% 25072 0.6296 59.47 25.11 0% 0 0% 0 0% 0 0% 0%
20230830 24.11 24.88 24.1 24.6 1.23% 0.41% 0% 22979 0.563 52 24.5 0% 0 0% 0 0% 0 0% 0%
20230829 21.8 24.34 21.61 24.3 10.91% 3.23% 0% 41013 0.9653 92.47 23.54 0% 0 0% 0 0% 0 0% 0%
20230828 24 24 21.84 21.91 -2.75% -3.18% 0% 29726 0.6728 64.38 22.63 0% 0 0% 0 0% 0 0% 0%
20230825 24.55 24.58 22.02 22.53 -10.27% -1.27% 0% 36651 0.8363 76.24 22.82 0% 0 0% 0 0% 0 0% 0%
20230824 26.5 26.55 24.54 25.11 -4.67% -0.44% 0% 40356 1.0179 97.52 25.22 0% 0 0% 0 0% 0 0% 0%
20230823 24.99 26.53 24.8 26.34 4.23% 1.27% 0% 56452 1.4684 148.8 26.01 0% 0 0% 0 0% 0 0% 0%
20230822 25.01 25.76 24.3 25.27 -1.21% 1.49% 0% 33244 0.8277 93.93 24.9 0% 0 0% 0 0% 0 0% 0%
20230821 25.24 26.36 25.11 25.58 0.24% 0.31% 0% 35473 0.9044 99.91 25.5 0% 0 0% 0 0% 0 0% 0%
20230818 24.8 26.6 24.67 25.52 2.78% -1.01% 0% 54831 1.4136 149.53 25.78 0% 0 0% 0 0% 0 0% 0%
20230817 24.87 25.11 23.75 24.83 -1.08% 1.39% 0% 30837 0.7551 93 24.49 0% 0 0% 0 0% 0 0% 0%
20230816 24.59 25.18 24.24 25.1 1.13% 1.54% 0% 31849 0.7872 105.83 24.72 0% 0 0% 0 0% 0 0% 0%
20230815 23.5 25.28 23.5 24.82 3.46% 0.57% 0% 42393 1.0463 152.17 24.68 0% 0 0% 0 0% 0 0% 0%
20230814 23.1 24.75 22.92 23.99 2.57% -0.54% 0% 22508 0.543 90.51 24.12 0% 0 0% 0 0% 0 0% 0%
20230811 23.51 24.08 23.39 23.39 -0.3% -1.06% 0% 17701 0.4185 73.92 23.64 0% 0 0% 0 0% 0 0% 0%
20230810 24.29 24.29 23.15 23.46 -3.58% -0.04% 0% 22914 0.5378 90.02 23.47 0% 0 0% 0 0% 0 0% 0%
20230809 24 24.39 23.88 24.33 -0.9% 0.83% 0% 21463 0.518 90.61 24.13 0% 0 0% 0 0% 0 0% 0%
20230808 24.8 24.97 24.03 24.55 -3.84% 0.12% 0% 49067 1.2031 234.15 24.52 0% 0 0% 0 0% 0 0% 0%
20230807 23.33 26.6 23.24 25.53 9.71% 2.7% 0% 56437 1.4028 329.53 24.86 0% 0 0% 0 0% 0 0% 0%
20230804 24.07 24.07 23.2 23.27 -1.48% -0.89% 0% 8608 0.2021 60.42 23.48 0% 0 0% 0 0% 0 0% 0%
20230803 24.22 24.22 23.55 23.62 -2.64% -0.59% 0% 8661 0.2058 60.38 23.76 0% 0 0% 0 0% 0 0% 0%
20230802 23.84 24.27 23.84 24.26 1.8% 0.54% 0% 10715 0.2586 73.78 24.13 0% 0 0% 0 0% 0 0% 0%
20230801 24.19 24.19 23.72 23.83 -1.24% -0.29% 0% 9306 0.2224 62.84 23.9 0% 0 0% 0 0% 0 0% 0%
20230731 24 24.14 23.7 24.13 0.92% 0.84% 0% 10243 0.2451 66.55 23.93 0% 0 0% 0 0% 0 0% 0%
20230728 23.65 24 23.51 23.91 0.25% 0.5% 0% 9199 0.2188 56.64 23.79 0% 0 0% 0 0% 0 0% 0%
20230727 23.9 24.32 23.79 23.85 -0.17% -0.75% 0% 13181 0.3167 71.54 24.03 0% 0 0% 0 0% 0 0% 0%
20230726 23.6 24.11 23.5 23.89 0.55% 0.17% 0% 11128 0.2654 49.57 23.85 0% 0 0% 0 0% 0 0% 0%
20230725 23.5 23.78 23.27 23.76 1.15% 0.85% 0% 12536 0.2953 43.39 23.56 0% 0 0% 0 0% 0 0% 0%
20230724 22.74 23.99 22.53 23.49 3.3% 0.34% 0% 20627 0.4828 55.26 23.41 0% 0 0% 0 0% 0 0% 0%
20230721 22.92 23.15 22.62 22.74 -1.34% -0.48% 0% 11439 0.2614 26.55 22.85 0% 0 0% 0 0% 0 0% 0%
20230720 23.6 23.62 23.05 23.05 -1.58% -1.07% 0% 12689 0.2956 29.05 23.3 0% 0 0% 0 0% 0 0% 0%
20230719 23.57 23.8 23.3 23.42 -1.06% -0.21% 0% 12632 0.2965 29.59 23.47 0% 0 0% 0 0% 0 0% 0%
20230718 23.69 23.91 23.35 23.67 -0.04% 0.38% 0% 15526 0.3661 37.06 23.58 0% 0 0% 0 0% 0 0% 0%
20230717 24 24 23.51 23.68 -1.95% 0.08% 0% 17898 0.4234 43.52 23.66 0% 0 0% 0 0% 0 0% 0%
20230714 25.08 25.12 24.02 24.15 -2.42% -0.74% 0% 32776 0.7975 83.87 24.33 0% 0 0% 0 0% 0 0% 0%
20230713 25.38 25.4 24.29 24.75 -4.81% -0.28% 0% 52348 1.2994 145.01 24.82 0% 0 0% 0 0% 0 0% 0%
20230712 26.61 26.64 25.38 26 -3.7% 0.27% 0% 65590 1.7008 211.06 25.93 0% 0 0% 0 0% 0 0% 0%
20230711 25 27.66 24.6 27 4.73% 1.31% 0% 83768 2.2326 331.66 26.65 0% 0 0% 0 0% 0 0% 0%
20230710 24.6 26.8 23.5 25.78 8.27% 3.12% 0% 62529 1.5631 335.35 25 0% 0 0% 0 0% 0 0% 0%
20230707 22.81 23.97 22.81 23.81 3.57% 0.98% 0% 22554 0.5319 148.24 23.58 0% 0 0% 0 0% 0 0% 0%
20230706 22.7 23.06 22.65 22.99 0.7% 0.22% 0% 5441 0.1248 39.53 22.94 0% 0 0% 0 0% 0 0% 0%
20230705 23 23.13 22.7 22.83 -0.26% -0.31% 0% 4956 0.1135 33.78 22.9 0% 0 0% 0 0% 0 0% 0%
20230704 22.63 23.04 22.62 22.89 1.15% 0% 0% 8117 0.1858 53.14 22.89 0% 0 0% 0 0% 0 0% 0%
20230703 22.88 23.12 22.58 22.63 0.13% -0.66% 0% 5839 0.133 36.31 22.78 0% 0 0% 0 0% 0 0% 0%
20230630 22.69 22.89 22.41 22.6 -0.53% 0% 0% 7503 0.1696 46.85 22.6 0% 0 0% 0 0% 0 0% 0%
20230629 22.28 22.99 22.08 22.72 1.88% -0.22% 0% 13770 0.3135 87.25 22.77 0% 0 0% 0 0% 0 0% 0%
20230628 22.01 22.37 21.38 22.3 1.97% 1.64% 0% 10615 0.2329 69.03 21.94 0% 0 0% 0 0% 0 0% 0%
20230627 21.2 21.87 20.94 21.87 4.04% 1.25% 0% 6676 0.1442 44.49 21.6 0% 0 0% 0 0% 0 0% 0%
20230626 21.66 21.98 21.2 21.3 -2.25% -0.61% 0% 6374 0.1366 41.95 21.43 0% 0 0% 0 0% 0 0% 0%
20230621 22.01 22.15 21.47 21.79 -0.95% -0.32% 0% 7204 0.1575 48.83 21.86 0% 0 0% 0 0% 0 0% 0%
20230620 21.85 22.5 21.85 22 0.23% -0.23% 0% 5048 0.1113 36 22.05 0% 0 0% 0 0% 0 0% 0%
20230619 22.14 22.44 21.86 21.95 -1.26% -0.45% 0% 6753 0.1489 48.57 22.05 0% 0 0% 0 0% 0 0% 0%
20230616 22.5 22.79 21.92 22.23 1.69% -0.54% 0% 9422 0.2106 66.64 22.35 0% 0 0% 0 0% 0 0% 0%
20230615 22.23 22.24 21.85 21.86 -1.22% -0.41% 0% 3362 0.0738 22.68 21.95 0% 0 0% 0 0% 0 0% 0%
20230614 22.18 22.18 21.79 22.13 -0.23% 0.82% 0% 4884 0.1072 30.99 21.95 0% 0 0% 0 0% 0 0% 0%
20230613 21.89 22.22 21.77 22.18 1.32% 0.59% 0% 3632 0.0801 22.05 22.05 0% 0 0% 0 0% 0 0% 0%
20230612 21.68 21.99 21.33 21.89 0.97% 0.78% 0% 5235 0.1137 29.61 21.72 0% 0 0% 0 0% 0 0% 0%
20230609 21.82 22.16 21.57 21.68 -0.96% -0.41% 0% 3161 0.0688 17.47 21.77 0% 0 0% 0 0% 0 0% 0%
20230608 21.68 22.22 21.68 21.89 -1.08% -0.55% 0% 3794 0.0835 19.43 22.01 0% 0 0% 0 0% 0 0% 0%
20230607 21.78 22.2 21.61 22.13 1.56% 0.73% 0% 4542 0.0998 20.58 21.97 0% 0 0% 0 0% 0 0% 0%
20230606 22.28 22.37 21.79 21.79 -1.58% -1.04% 0% 4465 0.0983 20.46 22.02 0% 0 0% 0 0% 0 0% 0%
20230605 22.25 22.32 22.07 22.14 -0.27% -0.23% 0% 4948 0.1098 23.05 22.19 0% 0 0% 0 0% 0 0% 0%
20230602 22.1 22.6 22.1 22.2 0.54% -0.27% 0% 5085 0.1132 24.13 22.26 0% 0 0% 0 0% 0 0% 0%
20230601 22.02 22.39 21.71 22.08 0.27% 0.32% 0% 8350 0.1838 70.55 22.01 0% 0 0% 0 0% 0 0% 0%
20230531 22.41 22.49 22 22.02 -2.05% -0.72% 0% 8010 0.1777 70.78 22.18 0% 0 0% 0 0% 0 0% 0%
20230530 21.95 23.14 21.95 22.48 1.9% -0.49% 0% 10920 0.2467 51.77 22.59 0% 0 0% 0 0% 0 0% 0%
20230529 22.16 22.36 22 22.06 -0.45% -0.54% 0% 5077 0.1126 24.77 22.18 0% 0 0% 0 0% 0 0% 0%
20230526 22.74 22.74 21.89 22.16 -0.45% 0.18% 0% 5845 0.1293 28.75 22.12 0% 0 0% 0 0% 0 0% 0%
20230525 21.99 22.52 21.97 22.26 0% -0.09% 0% 4269 0.0951 23.32 22.28 0% 0 0% 0 0% 0 0% 0%
20230524 21.99 22.32 21.76 22.26 1.23% 0.41% 0% 3888 0.0862 24.39 22.17 0% 0 0% 0 0% 0 0% 0%
20230523 21.9 22.19 21.7 21.99 0.64% -0.27% 0% 4028 0.0888 24.34 22.05 0% 0 0% 0 0% 0 0% 0%
20230522 21.69 21.9 21.55 21.85 0.69% 0.28% 0% 2754 0.06 17.03 21.79 0% 0 0% 0 0% 0 0% 0%
20230519 21.59 21.88 21.5 21.7 0.23% -0.14% 0% 3917 0.0851 24.82 21.73 0% 0 0% 0 0% 0 0% 0%
20230518 21.62 21.69 21.38 21.65 0.28% 0.14% 0% 2858 0.0618 18.53 21.62 0% 0 0% 0 0% 0 0% 0%
20230517 21.03 21.6 20.9 21.59 2.13% 0.7% 0% 3563 0.0764 25.27 21.44 0% 0 0% 0 0% 0 0% 0%
20230516 21.07 21.25 20.94 21.14 -0.28% 0.05% 0% 2816 0.0595 21.16 21.13 0% 0 0% 0 0% 0 0% 0%
20230515 20.89 21.29 20.83 21.2 1.24% 0.62% 0% 3730 0.0786 25.92 21.07 0% 0 0% 0 0% 0 0% 0%
20230510 20.53 21 20.53 20.98 2.14% 0.72% 0% 3683 0.0767 36.3 20.83 0% 0 0% 0 0% 0 0% 0%
20230509 21.02 21.02 20.54 20.54 -2% -1.06% 0% 3964 0.0823 23.93 20.76 0% 0 0% 0 0% 0 0% 0%
20230508 20.81 21.06 20.58 20.96 0.96% 0.14% 0% 3431 0.0718 21.47 20.93 0% 0 0% 0 0% 0 0% 0%
20230505 20.8 20.89 20.52 20.76 0.19% 0.39% 0% 3699 0.0765 23.47 20.68 0% 0 0% 0 0% 0 0% 0%
20230504 20.27 20.98 20.07 20.72 2.17% 0.44% 0% 5743 0.1185 36.41 20.63 0% 0 0% 0 0% 0 0% 0%
20230428 19.74 20.29 19.65 20.28 3.52% 1.15% 0% 6567 0.1317 41.47 20.05 0% 0 0% 0 0% 0 0% 0%
20230427 19.29 20 19.18 19.59 1.03% -0.1% 0% 6241 0.1224 39.59 19.61 0% 0 0% 0 0% 0 0% 0%
20230426 18.64 19.66 18.64 19.39 1.2% 0.62% 0% 6643 0.128 42.74 19.27 0% 0 0% 0 0% 0 0% 0%
20230425 19.63 19.73 18.86 19.16 -2.79% -0.67% 0% 7508 0.1448 50.54 19.29 0% 0 0% 0 0% 0 0% 0%
20230424 20.5 20.5 19.32 19.71 -8.15% 0.15% 0% 12103 0.2382 93.92 19.68 0% 0 0% 0 0% 0 0% 0%
20230421 21.83 22.08 21.44 21.46 -1.6% -1.65% 0% 4139 0.0903 41.78 21.82 0% 0 0% 0 0% 0 0% 0%
20230420 22.18 22.33 21.66 21.81 -1.45% -0.46% 0% 3468 0.076 39.02 21.91 0% 0 0% 0 0% 0 0% 0%
20230419 22.3 22.3 21.91 22.13 -0.18% 0.45% 0% 3186 0.0702 35.5 22.03 0% 0 0% 0 0% 0 0% 0%
20230418 22.42 22.43 22 22.17 -1.16% 0% 0% 2634 0.0584 29.57 22.17 0% 0 0% 0 0% 0 0% 0%
20230417 22.31 22.48 22.23 22.43 0.54% 0.36% 0% 2698 0.0603 30.66 22.35 0% 0 0% 0 0% 0 0% 0%
20230414 21.96 22.42 21.95 22.31 1.32% 0.22% 0% 4685 0.1043 53.5 22.26 0% 0 0% 0 0% 0 0% 0%
20230413 22.05 22.31 21.99 22.02 -0.63% -0.36% 0% 3516 0.0777 39.7 22.1 0% 0 0% 0 0% 0 0% 0%
20230412 22.14 22.17 21.9 22.16 1.14% 0.36% 0% 3496 0.0772 38.56 22.08 0% 0 0% 0 0% 0 0% 0%
20230411 22.02 22.31 21.86 21.91 -0.5% -0.23% 0% 3616 0.0794 38.42 21.96 0% 0 0% 0 0% 0 0% 0%
20230410 22.37 22.49 21.99 22.02 -0.81% -0.59% 0% 5119 0.1134 50.87 22.15 0% 0 0% 0 0% 0 0% 0%
20230407 22.06 22.3 22.03 22.2 0.63% 0.23% 0% 4740 0.105 45.4 22.15 0% 0 0% 0 0% 0 0% 0%
20230406 22.66 22.66 21.88 22.06 -1.3% -0.14% 0% 5953 0.1315 53.31 22.09 0% 0 0% 0 0% 0 0% 0%
20230404 22.88 22.89 22.25 22.35 -0.84% -0.75% 0% 5147 0.1159 42.3 22.52 0% 0 0% 0 0% 0 0% 0%
20230403 22.41 22.54 22.31 22.54 0.71% 0.49% 0% 3652 0.0819 26.76 22.43 0% 0 0% 0 0% 0 0% 0%
20230331 22.45 22.66 22.3 22.38 0.04% -0.4% 0% 3333 0.0749 24.04 22.47 0% 0 0% 0 0% 0 0% 0%
20230330 22.79 22.93 22.36 22.37 -1.41% -0.58% 0% 3537 0.0796 25.29 22.5 0% 0 0% 0 0% 0 0% 0%
20230329 22.9 23.17 22.62 22.69 -1.39% -0.66% 0% 4041 0.0923 28.81 22.84 0% 0 0% 0 0% 0 0% 0%
20230328 23.33 23.39 22.95 23.01 -0.99% -0.35% 0% 3192 0.0737 22.01 23.09 0% 0 0% 0 0% 0 0% 0%
20230327 23.35 23.63 22.95 23.24 0.04% 0.17% 0% 4634 0.1075 31.24 23.2 0% 0 0% 0 0% 0 0% 0%
20230324 23.38 23.38 23.15 23.23 0% 0.04% 0% 3390 0.0787 22.75 23.22 0% 0 0% 0 0% 0 0% 0%
20230323 23.17 23.35 23 23.23 0.09% 0.13% 0% 3867 0.0897 34.53 23.2 0% 0 0% 0 0% 0 0% 0%
20230322 23.29 23.36 23.1 23.21 -0.21% 0% 0% 3955 0.0918 25.35 23.21 0% 0 0% 0 0% 0 0% 0%
20230321 22.88 23.26 22.63 23.26 2.42% 1% 0% 5637 0.1298 37.71 23.03 0% 0 0% 0 0% 0 0% 0%
20230320 22.71 22.88 22.53 22.71 0.22% 0% 0% 5553 0.1261 39.14 22.71 0% 0 0% 0 0% 0 0% 0%
20230317 22.69 22.99 22.65 22.66 -0.13% -0.61% 0% 4833 0.1102 32.73 22.8 0% 0 0% 0 0% 0 0% 0%
20230316 22.96 23.37 22.6 22.69 -1.13% -0.66% 0% 5788 0.1322 38.4 22.84 0% 0 0% 0 0% 0 0% 0%
20230315 22.7 23.16 22.24 22.95 1.86% -0.22% 0% 9240 0.2125 60.49 23 0% 0 0% 0 0% 0 0% 0%
20230314 22.9 23.08 22.2 22.53 -1.7% 0.13% 0% 7778 0.175 49.68 22.5 0% 0 0% 0 0% 0 0% 0%
20230313 22.95 23.27 22.6 22.92 -1.12% 0.26% 0% 8048 0.184 50.92 22.86 0% 0 0% 0 0% 0 0% 0%
20230310 23.15 23.86 23.01 23.18 -0.47% -0.43% 0% 10172 0.2368 62.3 23.28 0% 0 0% 0 0% 0 0% 0%
20230309 22.84 23.29 22.71 23.29 1.88% 1.04% 0% 7734 0.1783 45.43 23.05 0% 0 0% 0 0% 0 0% 0%
20230308 22.61 22.93 22.5 22.86 1.11% 0.4% 0% 5234 0.1192 29.68 22.77 0% 0 0% 0 0% 0 0% 0%
20230307 23.15 23.15 22.51 22.61 -1.74% -0.53% 0% 6721 0.1528 36.46 22.73 0% 0 0% 0 0% 0 0% 0%
20230306 22.73 23.65 22.73 23.01 1.19% 0.22% 0% 8584 0.1971 45.99 22.96 0% 0 0% 0 0% 0 0% 0%
20230303 22.88 22.88 22.6 22.74 -0.57% 0.13% 0% 3417 0.0776 18.37 22.71 0% 0 0% 0 0% 0 0% 0%
20230302 22.83 22.94 22.75 22.87 0.18% 0.04% 0% 3792 0.0867 20.12 22.86 0% 0 0% 0 0% 0 0% 0%
20230301 22.72 22.86 22.6 22.83 0.48% 0.13% 0% 4426 0.1009 24.06 22.8 0% 0 0% 0 0% 0 0% 0%
20230228 22.55 22.72 22.42 22.72 0.89% 0.53% 0% 4107 0.0928 23.23 22.6 0% 0 0% 0 0% 0 0% 0%
20230227 22.63 22.73 22.36 22.52 -0.18% -0.18% 0% 5377 0.1213 32.46 22.56 0% 0 0% 0 0% 0 0% 0%
20230224 22.6 22.65 22.31 22.56 -0.27% 0.22% 0% 3479 0.0783 22.87 22.51 0% 0 0% 0 0% 0 0% 0%
20230223 22.59 22.73 22.45 22.62 0.44% 0.18% 0% 4478 0.1011 32.93 22.58 0% 0 0% 0 0% 0 0% 0%
20230222 22.25 22.54 22.04 22.52 1.03% 0.45% 0% 5790 0.1298 45.74 22.42 0% 0 0% 0 0% 0 0% 0%
20230221 22.3 22.44 22.01 22.29 -0.09% 0.18% 0% 3115 0.0693 28.04 22.25 0% 0 0% 0 0% 0 0% 0%
20230220 22.12 22.31 21.84 22.31 0.77% 1.04% 0% 5132 0.1133 52.63 22.08 0% 0 0% 0 0% 0 0% 0%
20230217 22.08 22.4 21.98 22.14 0.27% -0.36% 0% 3798 0.0844 42.86 22.22 0% 0 0% 0 0% 0 0% 0%
20230216 22.77 22.89 21.83 22.08 -3.33% -1.3% 0% 7157 0.1601 90.57 22.37 0% 0 0% 0 0% 0 0% 0%
20230215 22.77 22.89 22.53 22.84 0.48% 0.04% 0% 5178 0.1182 67.19 22.83 0% 0 0% 0 0% 0 0% 0%
20230214 22.93 22.93 22.53 22.73 -0.13% 0.4% 0% 5027 0.1138 65.53 22.64 0% 0 0% 0 0% 0 0% 0%
20230213 22.5 22.78 22.4 22.76 1.52% 0.62% 0% 4695 0.1062 61.83 22.62 0% 0 0% 0 0% 0 0% 0%
20230210 22.29 22.58 22.21 22.42 0.58% 0% 0% 5048 0.1132 67.23 22.42 0% 0 0% 0 0% 0 0% 0%
20230209 21.85 22.42 21.83 22.29 0.09% -0.04% 0% 5851 0.1305 82.01 22.3 0% 0 0% 0 0% 0 0% 0%
20230208 22.21 22.37 22.1 22.27 0.27% 0.09% 0% 4018 0.0894 60.21 22.25 0% 0 0% 0 0% 0 0% 0%
20230207 22.17 22.26 21.92 22.21 0.82% 0.27% 0% 3363 0.0745 50.31 22.15 0% 0 0% 0 0% 0 0% 0%
20230206 22.24 22.38 21.84 22.03 -0.18% -0.18% 0% 4242 0.0936 64.4 22.07 0% 0 0% 0 0% 0 0% 0%
20230203 22.28 22.47 21.82 22.07 -1.21% 0% 0% 5546 0.1224 84.25 22.07 0% 0 0% 0 0% 0 0% 0%
20230202 22.08 22.47 21.91 22.34 1.5% 0.31% 0% 8113 0.1807 133.76 22.27 0% 0 0% 0 0% 0 0% 0%
20230201 21.77 22.02 21.73 22.01 1.1% 0.55% 0% 4455 0.0975 80.12 21.89 0% 0 0% 0 0% 0 0% 0%
20230131 21.36 21.8 21.28 21.77 1.49% 0.37% 0% 4671 0.1013 87 21.69 0% 0 0% 0 0% 0 0% 0%
20230130 21.41 21.63 21.41 21.45 0.94% -0.33% 0% 3926 0.0845 77.77 21.52 0% 0 0% 0 0% 0 0% 0%
20230120 21.2 21.39 21.01 21.25 -0.14% 0% 0% 3082 0.0655 63.03 21.25 0% 0 0% 0 0% 0 0% 0%
20230119 20.96 21.37 20.79 21.28 1.58% 0.81% 0% 4964 0.1048 33.84 21.11 0% 0 0% 0 0% 0 0% 0%
20230118 20.75 21.01 20.46 20.95 1.65% 0.43% 0% 4982 0.1039 99.65 20.86 0% 0 0% 0 0% 0 0% 0%
20230117 20.52 20.68 20.45 20.61 0.54% 0.19% 0% 3403 0.07 68.46 20.57 0% 0 0% 0 0% 0 0% 0%
20230116 20.37 20.54 20.06 20.5 1.33% 0.29% 0% 5128 0.1048 96.64 20.44 0% 0 0% 0 0% 0 0% 0%
20230113 20.15 20.35 20.01 20.23 0.3% 0.15% 0% 2643 0.0534 50.97 20.2 0% 0 0% 0 0% 0 0% 0%
20230112 20.08 20.34 20 20.17 0.55% -0.25% 0% 3214 0.065 62.31 20.22 0% 0 0% 0 0% 0 0% 0%
20230111 20.41 20.5 20 20.06 -1.76% -0.69% 0% 3866 0.0781 73.74 20.2 0% 0 0% 0 0% 0 0% 0%
20230110 20.5 20.69 20.36 20.42 -0.83% -0.05% 0% 2310 0.0472 44.54 20.43 0% 0 0% 0 0% 0 0% 0%
20230109 20.48 20.68 20.45 20.59 0.59% 0% 0% 4740 0.0976 87.63 20.59 0% 0 0% 0 0% 0 0% 0%
20230106 20.53 20.63 20.26 20.47 -0.29% -0.05% 0% 4747 0.0972 89.52 20.48 0% 0 0% 0 0% 0 0% 0%
20230105 20.49 20.61 20.09 20.53 0.79% 0.49% 0% 4724 0.0965 91.54 20.43 0% 0 0% 0 0% 0 0% 0%
20230104 20.27 20.51 20.15 20.37 0.54% 0.1% 0% 3720 0.0757 74.25 20.35 0% 0 0% 0 0% 0 0% 0%
20230103 19.78 20.5 19.78 20.26 1.81% 0.65% 0% 5167 0.104 106.37 20.13 0% 0 0% 0 0% 0 0% 0%
20221230 19.53 20.2 19.52 19.9 2.05% 0.25% 0% 4126 0.0819 44.77 19.85 0% 0 0% 0 0% 0 0% 0%
20221229 19.95 19.95 19.5 19.5 -1.07% -0.71% 0% 2546 0.05 54.76 19.64 0% 0 0% 0 0% 0 0% 0%
20221228 20.11 20.34 19.61 19.71 -2.67% -1.1% 0% 4271 0.0851 92.5 19.93 0% 0 0% 0 0% 0 0% 0%
20221227 20.1 20.26 19.88 20.25 0.6% 0.9% 0% 3369 0.0676 76.55 20.07 0% 0 0% 0 0% 0 0% 0%
20221226 19.52 20.29 19.52 20.13 2.97% 0.45% 0% 4920 0.0986 114.44 20.04 0% 0 0% 0 0% 0 0% 0%
20221223 19.52 19.98 19.37 19.55 -0.76% -0.41% 0% 3490 0.0685 83.29 19.63 0% 0 0% 0 0% 0 0% 0%
20221222 20.18 20.24 19.7 19.7 -1.79% -1.4% 0% 3223 0.0644 77.94 19.98 0% 0 0% 0 0% 0 0% 0%
20221221 20.45 20.45 19.85 20.06 -1.43% 0.15% 0% 3196 0.064 77.37 20.03 0% 0 0% 0 0% 0 0% 0%
20221220 20.01 20.4 19.91 20.35 1.55% 0.84% 0% 2512 0.0507 59.47 20.18 0% 0 0% 0 0% 0 0% 0%
20221219 20.92 20.92 19.99 20.04 -2.91% -1.13% 0% 3759 0.0762 84.07 20.27 0% 0 0% 0 0% 0 0% 0%
20221216 20.91 21.09 20.62 20.64 -1.57% -0.91% 0% 3054 0.0636 65.78 20.83 0% 0 0% 0 0% 0 0% 0%
20221215 20.86 21.19 20.76 20.97 0.38% -0.1% 0% 2477 0.052 50.46 20.99 0% 0 0% 0 0% 0 0% 0%
20221214 21.19 21.2 20.83 20.89 -0.85% -0.76% 0% 2124 0.0447 16.51 21.05 0% 0 0% 0 0% 0 0% 0%
20221213 21 21.3 20.94 21.07 0.24% 0.14% 0% 2566 0.054 47.82 21.04 0% 0 0% 0 0% 0 0% 0%
20221212 21.11 21.33 21.02 21.02 -1.18% -0.52% 0% 2546 0.0538 46.02 21.13 0% 0 0% 0 0% 0 0% 0%
20221209 21.53 21.53 21.11 21.27 -0.79% 0.05% 0% 3208 0.0682 57.17 21.26 0% 0 0% 0 0% 0 0% 0%
20221208 21.53 21.58 21.24 21.44 0.14% 0.23% 0% 2992 0.064 53.74 21.39 0% 0 0% 0 0% 0 0% 0%
20221207 21.53 21.6 21.23 21.41 -0.56% -0.23% 0% 3985 0.0855 71.11 21.46 0% 0 0% 0 0% 0 0% 0%
20221206 21.78 21.79 21.42 21.53 -0.6% -0.05% 0% 4401 0.0948 78.27 21.54 0% 0 0% 0 0% 0 0% 0%
20221205 21.51 21.76 21.43 21.66 0.7% 0% 0% 6326 0.137 113.12 21.66 0% 0 0% 0 0% 0 0% 0%
20221202 21.18 21.58 21.14 21.51 1.18% 0.19% 0% 5525 0.1186 104.36 21.47 0% 0 0% 0 0% 0 0% 0%
20221201 21.41 21.55 21.16 21.26 0.05% -0.47% 0% 4897 0.1046 93.61 21.36 0% 0 0% 0 0% 0 0% 0%
20221130 21.49 21.5 21.14 21.25 -0.28% -0.23% 0% 4198 0.0894 81.18 21.3 0% 0 0% 0 0% 0 0% 0%
20221129 21 21.46 21 21.31 1.38% 0.09% 0% 4430 0.0943 81.24 21.29 0% 0 0% 0 0% 0 0% 0%
20221128 21.02 21.19 20.67 21.02 0.05% 0.1% 0% 3767 0.0791 66.49 21 0% 0 0% 0 0% 0 0% 0%
20221125 21.57 21.57 21 21.01 -1.96% -0.61% 0% 2876 0.0608 49.2 21.14 0% 0 0% 0 0% 0 0% 0%
20221124 21.21 21.57 21.21 21.43 1.04% 0.05% 0% 3217 0.0689 50.73 21.42 0% 0 0% 0 0% 0 0% 0%
20221123 21.55 21.55 20.88 21.21 -0.98% 0.28% 0% 3527 0.0746 54.42 21.15 0% 0 0% 0 0% 0 0% 0%
20221122 21.38 21.93 21.27 21.42 -0.56% -0.6% 0% 3559 0.0767 54.73 21.55 0% 0 0% 0 0% 0 0% 0%
20221121 21.58 21.61 21.21 21.54 0.51% 0.23% 0% 3048 0.0655 47.23 21.49 0% 0 0% 0 0% 0 0% 0%
20221118 21.71 21.82 21.38 21.43 -1.06% -1.06% 0% 4511 0.0977 67.57 21.66 0% 0 0% 0 0% 0 0% 0%
20221117 21.37 21.69 21.33 21.66 0% 0.51% 0% 3503 0.0755 51.77 21.55 0% 0 0% 0 0% 0 0% 0%
20221116 21.55 21.73 21.28 21.66 1.21% 0.37% 0% 5824 0.1257 83.8 21.58 0% 0 0% 0 0% 0 0% 0%
20221115 21.33 21.45 21.06 21.4 0.33% 0.28% 0% 5351 0.1142 76.2 21.34 0% 0 0% 0 0% 0 0% 0%
20221114 21.21 21.43 20.99 21.33 1.62% 0.28% 0% 5266 0.112 74.44 21.27 0% 0 0% 0 0% 0 0% 0%
20221111 21.43 21.65 20.99 20.99 -1.22% -1.36% 0% 7597 0.1617 108.21 21.28 0% 0 0% 0 0% 0 0% 0%
20221110 21.19 21.33 21.07 21.25 -0.23% 0.24% 0% 2991 0.0634 43.2 21.2 0% 0 0% 0 0% 0 0% 0%
20221109 21.26 21.47 21.12 21.3 0.61% -0.09% 0% 4611 0.0983 61.23 21.32 0% 0 0% 0 0% 0 0% 0%
20221108 21.05 21.35 21.05 21.17 -0.8% 0% 0% 3235 0.0685 39.76 21.17 0% 0 0% 0 0% 0 0% 0%
20221107 21.18 21.48 21.1 21.34 -0.05% 0.38% 0% 4887 0.1039 58.6 21.26 0% 0 0% 0 0% 0 0% 0%
20221104 20.84 21.45 20.84 21.35 0.66% 0.28% 0% 4599 0.0979 56.12 21.29 0% 0 0% 0 0% 0 0% 0%
20221103 20.96 21.21 20.75 21.21 1.05% 0.76% 0% 5188 0.1092 64.84 21.05 0% 0 0% 0 0% 0 0% 0%
20221102 21.1 21.17 20.75 20.99 0.67% 0.24% 0% 5783 0.1211 73.71 20.94 0% 0 0% 0 0% 0 0% 0%
20221101 19.92 20.85 19.92 20.85 3.06% 1.02% 0% 4865 0.1004 58.81 20.64 0% 0 0% 0 0% 0 0% 0%
20221031 20.27 20.48 19.8 20.23 0.95% -0.05% 0% 3468 0.0702 38.91 20.24 0% 0 0% 0 0% 0 0% 0%
20221028 20.88 20.89 19.88 20.04 -4.21% -1.57% 0% 5657 0.1152 64.38 20.36 0% 0 0% 0 0% 0 0% 0%
20221027 20.7 21.26 20.53 20.92 0.82% -0.52% 0% 8965 0.1885 110.9 21.03 0% 0 0% 0 0% 0 0% 0%
20221026 20.37 21.14 20.26 20.75 3.91% 0.39% 0% 9075 0.1876 122.81 20.67 0% 0 0% 0 0% 0 0% 0%
20221025 19.94 20.27 19.33 19.97 0.5% 1.01% 0% 4411 0.0872 65.69 19.77 0% 0 0% 0 0% 0 0% 0%
20221024 20.11 20.46 19.75 19.87 -1.58% -1.24% 0% 3400 0.0684 55.96 20.12 0% 0 0% 0 0% 0 0% 0%
20221021 20.11 20.43 20.02 20.19 0.4% -0.25% 0% 2984 0.0604 51.22 20.24 0% 0 0% 0 0% 0 0% 0%
20221020 20.49 20.7 20.03 20.11 -0.98% -0.69% 0% 3950 0.08 68.22 20.25 0% 0 0% 0 0% 0 0% 0%
20221019 20.66 20.73 20.21 20.31 -2.36% -0.64% 0% 9413 0.1924 168.78 20.44 0% 0 0% 0 0% 0 0% 0%
20221018 20.43 21.8 20.22 20.8 1.81% -1.33% 0% 10234 0.2157 214.54 21.08 0% 0 0% 0 0% 0 0% 0%
20221017 19.97 20.45 19.92 20.43 2.56% 0.94% 0% 3473 0.0703 80.1 20.24 0% 0 0% 0 0% 0 0% 0%
20220720 23.96 24 23.5 23.57 -1.13% -0.21% 0% 12326 0.2912 83.77 23.62 0% 0 0% 0 0% 0 0% 0%
20220719 23.82 24.26 23.62 23.84 -1.08% -0.08% 0% 16343 0.39 123.91 23.86 0% 0 0% 0 0% 0 0% 0%
20220718 23.41 24.38 23.02 24.1 0.84% 0.58% 0% 24316 0.5826 204.87 23.96 0% 0 0% 0 0% 0 0% 0%
20220715 24.99 26.95 23.82 23.9 3.91% -3.9% 0% 35813 0.8907 377 24.87 0% 0 0% 0 0% 0 0% 0%
20220714 22.34 23.05 22.03 23 3.37% 1.14% 0% 7092 0.1613 102.83 22.74 0% 0 0% 0 0% 0 0% 0%
20220713 21.73 22.36 21.64 22.25 2.35% 0.59% 0% 4413 0.0976 67.01 22.12 0% 0 0% 0 0% 0 0% 0%
20220712 22.26 22.35 21.58 21.74 -2.51% -0.78% 0% 4112 0.0901 58.24 21.91 0% 0 0% 0 0% 0 0% 0%
20220711 22.55 22.55 22.09 22.3 -0.45% 0.41% 0% 3489 0.0775 46.43 22.21 0% 0 0% 0 0% 0 0% 0%
20220708 22.03 22.67 22.03 22.4 0.54% -0.49% 0% 4105 0.0924 52.61 22.51 0% 0 0% 0 0% 0 0% 0%
20220707 22.46 22.58 22.17 22.28 0.13% -0.18% 0% 3897 0.087 48.84 22.32 0% 0 0% 0 0% 0 0% 0%
20220706 22.41 22.6 22.06 22.25 -1.72% 0% 0% 3618 0.0805 44.99 22.25 0% 0 0% 0 0% 0 0% 0%
20220705 22.66 23.2 22.22 22.64 -0.66% 0.31% 0% 4241 0.0957 53.21 22.57 0% 0 0% 0 0% 0 0% 0%
20220704 23.4 23.4 22.56 22.79 -0.7% 0.13% 0% 4191 0.0954 52.1 22.76 0% 0 0% 0 0% 0 0% 0%
20220701 23.05 23.43 22.81 22.95 -0.43% -0.61% 0% 4643 0.1072 56.93 23.09 0% 0 0% 0 0% 0 0% 0%
20220630 23 23.46 22.98 23.05 -0.43% -0.82% 0% 5055 0.1175 63.04 23.24 0% 0 0% 0 0% 0 0% 0%
20220629 24.06 24.07 23.15 23.15 -2.85% -1.53% 0% 6482 0.1524 83.69 23.51 0% 0 0% 0 0% 0 0% 0%
20220628 23.35 23.96 23.35 23.83 1.02% 0.38% 0% 6399 0.1519 89.08 23.74 0% 0 0% 0 0% 0 0% 0%
20220627 23.4 23.78 23.4 23.59 1.07% -0.04% 0% 6628 0.1564 98.22 23.6 0% 0 0% 0 0% 0 0% 0%
20220624 23.27 23.59 23.19 23.34 0.3% -0.13% 0% 3303 0.0772 51.68 23.37 0% 0 0% 0 0% 0 0% 0%
20220623 22.8 23.38 22.73 23.27 2.42% 0.47% 0% 3894 0.0902 63 23.16 0% 0 0% 0 0% 0 0% 0%
20220622 23.53 23.54 22.79 23 -1.71% -0.43% 0% 3589 0.0829 59.08 23.1 0% 0 0% 0 0% 0 0% 0%
20220621 23.6 23.68 23 23.4 -0.38% 0.17% 0% 5629 0.1315 90.96 23.36 0% 0 0% 0 0% 0 0% 0%
20220620 23.63 23.82 23.14 23.49 -0.68% 0% 0% 7012 0.1647 112.57 23.49 0% 0 0% 0 0% 0 0% 0%
20220617 23.86 23.88 23.26 23.65 -0.42% 0.38% 0% 4317 0.1017 68.92 23.56 0% 0 0% 0 0% 0 0% 0%
20220616 23.71 24.06 23.71 23.75 -0.17% -0.29% 0% 3111 0.0741 48.01 23.82 0% 0 0% 0 0% 0 0% 0%
20220615 23.91 24.24 23.79 23.79 -0.46% -0.75% 0% 2883 0.0691 41.87 23.97 0% 0 0% 0 0% 0 0% 0%
20220614 23.9 23.92 23.18 23.9 -0.67% 1.4% 0% 3780 0.0891 51.14 23.57 0% 0 0% 0 0% 0 0% 0%
20220613 23.91 24.17 23.71 24.06 0.5% 0.33% 0% 3069 0.0736 41.08 23.98 0% 0 0% 0 0% 0 0% 0%
20220610 23.78 24.01 23.5 23.94 1.31% 0.25% 0% 2986 0.0713 39.39 23.88 0% 0 0% 0 0% 0 0% 0%
20220609 24.24 24.24 23.58 23.63 -2.15% -0.46% 0% 2949 0.07 37.71 23.74 0% 0 0% 0 0% 0 0% 0%
20220608 24.22 24.33 23.56 24.15 0.04% 0.46% 0% 5112 0.1229 66.59 24.04 0% 0 0% 0 0% 0 0% 0%
20220607 24.18 24.66 24.03 24.14 0.25% -0.62% 0% 6049 0.1469 80.24 24.29 0% 0 0% 0 0% 0 0% 0%
20220606 23.79 24.62 23.68 24.08 1.05% -1.03% 0% 6729 0.1637 94.55 24.33 0% 0 0% 0 0% 0 0% 0%
20220602 23.4 24 23.02 23.83 2.72% 0.89% 0% 6172 0.1458 90.77 23.62 0% 0 0% 0 0% 0 0% 0%
20220601 22.99 23.46 22.41 23.2 0.96% 0.13% 0% 6710 0.1555 105.35 23.17 0% 0 0% 0 0% 0 0% 0%
20220531 22.9 23.23 22.22 22.98 0.35% 1.37% 0% 7083 0.1606 117.92 22.67 0% 0 0% 0 0% 0 0% 0%
20220530 22.75 23.12 22.27 22.9 2.92% 0.44% 0% 6543 0.1492 120.46 22.8 0% 0 0% 0 0% 0 0% 0%
20220527 22.48 22.73 22.03 22.25 -0.22% -0.58% 0% 3579 0.0801 69.51 22.38 0% 0 0% 0 0% 0 0% 0%
20220526 22.7 22.94 21.9 22.3 -1.55% 0.5% 0% 4223 0.0937 82.42 22.19 0% 0 0% 0 0% 0 0% 0%
20220525 22.45 22.75 21.8 22.65 2.49% 0.62% 0% 2799 0.063 58.1 22.51 0% 0 0% 0 0% 0 0% 0%
20220524 23.26 23.3 22.1 22.1 -4.74% -2.47% 0% 3491 0.0791 67.1 22.66 0% 0 0% 0 0% 0 0% 0%
20220523 22.94 23.29 22.94 23.2 1.09% 0.35% 0% 1977 0.0457 39.89 23.12 0% 0 0% 0 0% 0 0% 0%
20220520 22.41 23.12 22.4 22.95 1.1% 0.17% 0% 2606 0.0597 50.19 22.91 0% 0 0% 0 0% 0 0% 0%
20220519 22.53 22.81 22.33 22.7 0% 0.04% 0% 1979 0.0449 36.59 22.69 0% 0 0% 0 0% 0 0% 0%
20220518 22.55 22.87 22.37 22.7 1.79% -0.04% 0% 2950 0.067 52.09 22.71 0% 0 0% 0 0% 0 0% 0%
20220517 22.36 22.85 22.11 22.3 -1.11% -0.04% 0% 2210 0.0493 37.06 22.31 0% 0 0% 0 0% 0 0% 0%
20220516 22.62 22.84 22.48 22.55 0.09% -0.4% 0% 3255 0.0737 53.39 22.64 0% 0 0% 0 0% 0 0% 0%
20220513 22.61 22.69 22.29 22.53 1.08% 0.13% 0% 3796 0.0854 59.23 22.5 0% 0 0% 0 0% 0 0% 0%
20220512 22 22.48 21.83 22.29 0.91% 0.13% 0% 3562 0.0793 48.69 22.26 0% 0 0% 0 0% 0 0% 0%
20220511 21.91 22.55 21.85 22.09 0.82% -0.76% 0% 5993 0.1334 77.33 22.26 0% 0 0% 0 0% 0 0% 0%
20220510 21.3 21.96 21.06 21.91 1.76% 0.87% 0% 3370 0.0732 43.46 21.72 0% 0 0% 0 0% 0 0% 0%
20220509 21.47 21.84 21.02 21.53 1.17% -0.19% 0% 3722 0.0803 46.47 21.57 0% 0 0% 0 0% 0 0% 0%
20220506 21.36 21.64 20.76 21.28 -0.56% -0.42% 0% 3744 0.08 44.98 21.37 0% 0 0% 0 0% 0 0% 0%
20220505 21.15 21.86 20.9 21.4 1.42% -0.65% 0% 3974 0.0856 48.36 21.54 0% 0 0% 0 0% 0 0% 0%
20220429 19.91 21.68 19.91 21.1 5.45% 0.52% 0% 5117 0.1074 61.04 20.99 0% 0 0% 0 0% 0 0% 0%
20220428 20.1 20.75 20 20.01 -2.15% -1.33% 0% 4434 0.0899 51.88 20.28 0% 0 0% 0 0% 0 0% 0%
20220427 19.88 20.5 19.33 20.45 2.56% 2.82% 0% 6079 0.1209 71.59 19.89 0% 0 0% 0 0% 0 0% 0%
20220426 22 22.33 19.93 19.94 -13.3% -5.36% 0% 12204 0.2571 158.02 21.07 0% 0 0% 0 0% 0 0% 0%
20220425 24.66 24.66 23 23 -6.73% -3.73% 0% 6215 0.1485 99.81 23.89 0% 0 0% 0 0% 0 0% 0%
20220422 24.2 24.78 23.9 24.66 1.02% 1.31% 0% 4293 0.1045 73.17 24.34 0% 0 0% 0 0% 0 0% 0%
20220421 24.95 25.28 24.25 24.41 -3.02% -1.53% 0% 3994 0.099 70.43 24.79 0% 0 0% 0 0% 0 0% 0%
20220420 25.11 25.57 24.91 25.17 0.64% -0.44% 0% 4771 0.1206 85.2 25.28 0% 0 0% 0 0% 0 0% 0%
20220419 24.7 25.1 24.42 25.01 1.26% 0.32% 0% 2704 0.0674 49.09 24.93 0% 0 0% 0 0% 0 0% 0%
20220418 24.23 24.78 23.9 24.7 1.86% 0.69% 0% 2316 0.0568 38.86 24.53 0% 0 0% 0 0% 0 0% 0%
20220415 24.77 24.79 24.2 24.25 -2.1% -0.53% 0% 2720 0.0663 43.9 24.38 0% 0 0% 0 0% 0 0% 0%
20220414 24.99 25.08 24.69 24.77 0.2% -0.36% 0% 1746 0.0434 27.58 24.86 0% 0 0% 0 0% 0 0% 0%
20220413 25.25 25.25 24.56 24.72 -2.1% -0.4% 0% 2180 0.0541 31.83 24.82 0% 0 0% 0 0% 0 0% 0%
20220412 24.78 25.36 24.42 25.25 2.39% 1.28% 0% 3369 0.084 45.25 24.93 0% 0 0% 0 0% 0 0% 0%
20220411 25 25.27 24.52 24.66 -1.87% -0.36% 0% 4412 0.1092 51.11 24.75 0% 0 0% 0 0% 0 0% 0%
20220408 25.3 25.49 24.81 25.13 -0.75% 0.24% 0% 3446 0.0864 31.42 25.07 0% 0 0% 0 0% 0 0% 0%
20220407 26.14 26.14 25.31 25.32 -3.14% -1.13% 0% 4885 0.1251 36.98 25.61 0% 0 0% 0 0% 0 0% 0%
20220401 25.95 26.13 25.6 25.84 -1.11% 0.04% 0% 4026 0.104 30.81 25.83 0% 0 0% 0 0% 0 0% 0%
20220331 25.48 26.45 25.27 26.13 1.59% 0.11% 0% 6482 0.1692 50.1 26.1 0% 0 0% 0 0% 0 0% 0%
20220330 25.5 25.88 25.48 25.72 0.7% 0.23% 0% 5207 0.1336 39.2 25.66 0% 0 0% 0 0% 0 0% 0%
20220329 25.94 26.58 25.42 25.54 -3.07% -1.2% 0% 5609 0.145 41.81 25.85 0% 0 0% 0 0% 0 0% 0%
20220328 26.2 26.51 25.55 26.35 0.42% 1.07% 0% 6272 0.1635 46.57 26.07 0% 0 0% 0 0% 0 0% 0%
20220325 26.58 26.9 26.24 26.24 -1.69% -1.06% 0% 8010 0.2124 60.37 26.52 0% 0 0% 0 0% 0 0% 0%
20220324 27.19 27.45 26.55 26.69 -3.65% -0.34% 0% 14154 0.3791 108.53 26.78 0% 0 0% 0 0% 0 0% 0%
20220323 26.69 28.59 26.55 27.7 0.98% 1.5% 0% 25548 0.6971 208.61 27.29 0% 0 0% 0 0% 0 0% 0%
20220322 26.4 29.16 26.4 27.43 5.1% -2.21% 0% 24682 0.6923 234.58 28.05 0% 0 0% 0 0% 0 0% 0%
20220321 25.8 26.32 25.52 26.1 1.6% 0.54% 0% 4025 0.1045 41.21 25.96 0% 0 0% 0 0% 0 0% 0%
20220318 25.11 25.75 25.11 25.69 1.54% 0.51% 0% 3455 0.0883 32.59 25.56 0% 0 0% 0 0% 0 0% 0%
20220317 25.34 25.83 25.22 25.3 0.88% -0.71% 0% 5554 0.1415 49.68 25.48 0% 0 0% 0 0% 0 0% 0%
20220316 24.81 25.17 24 25.08 2.62% 1.21% 0% 5901 0.1462 49.65 24.78 0% 0 0% 0 0% 0 0% 0%
20220315 25.54 25.82 24.44 24.44 -5.31% -2.55% 0% 6180 0.155 50.61 25.08 0% 0 0% 0 0% 0 0% 0%
20220311 26.3 26.52 25.4 26.49 0.34% 2.2% 0% 4637 0.1202 37.09 25.92 0% 0 0% 0 0% 0 0% 0%
20220310 26.68 26.9 26.33 26.4 1.34% -0.83% 0% 4568 0.1216 34.65 26.62 0% 0 0% 0 0% 0 0% 0%
20220309 27 27.23 25.22 26.05 -3.16% -0.53% 0% 5818 0.1524 36.57 26.19 0% 0 0% 0 0% 0 0% 0%
20220308 27.7 27.74 26.6 26.9 -2.54% -0.96% 0% 6577 0.1786 41.55 27.16 0% 0 0% 0 0% 0 0% 0%
20220307 28.34 28.34 27.5 27.6 -1.85% -0.65% 0% 6313 0.1754 39.72 27.78 0% 0 0% 0 0% 0 0% 0%
20220304 28.3 28.63 28.04 28.12 -1.26% -0.53% 0% 5593 0.1581 35.87 28.27 0% 0 0% 0 0% 0 0% 0%
20220303 28.79 29.04 28.45 28.48 -1.11% -0.59% 0% 4370 0.1252 27.9 28.65 0% 0 0% 0 0% 0 0% 0%
20220302 28.54 28.87 28.36 28.8 0.7% 0.28% 0% 4868 0.1398 30.53 28.72 0% 0 0% 0 0% 0 0% 0%
20220301 28.48 28.8 28.43 28.6 0.7% -0.14% 0% 3977 0.1139 25.58 28.64 0% 0 0% 0 0% 0 0% 0%
20220228 28.6 28.62 27.9 28.4 -0.7% 0.6% 0% 5688 0.1606 37.32 28.23 0% 0 0% 0 0% 0 0% 0%
20220225 28.79 29 28.55 28.6 0.53% -0.59% 0% 4748 0.1366 32.47 28.77 0% 0 0% 0 0% 0 0% 0%
20220224 29.37 29.58 28.1 28.45 -3.56% -1.22% 0% 11874 0.342 82.49 28.8 0% 0 0% 0 0% 0 0% 0%
20220223 29.27 29.58 29.11 29.5 0.75% 0.44% 0% 8295 0.2436 68.36 29.37 0% 0 0% 0 0% 0 0% 0%
20220222 29.08 29.68 28.83 29.28 -0.37% 0.17% 0% 8364 0.2445 70.76 29.23 0% 0 0% 0 0% 0 0% 0%
20220221 29.01 29.45 29.01 29.39 0.34% 0.31% 0% 6888 0.2018 59.72 29.3 0% 0 0% 0 0% 0 0% 0%
20220218 28.86 29.5 28.02 29.29 1.21% 1.6% 0% 10220 0.2946 78.22 28.83 0% 0 0% 0 0% 0 0% 0%
20220217 28.75 29.2 28.66 28.94 0.66% 0.07% 0% 6815 0.1971 49.84 28.92 0% 0 0% 0 0% 0 0% 0%
20220216 28.48 28.88 28.48 28.75 1.23% 0.17% 0% 4227 0.1213 29.55 28.7 0% 0 0% 0 0% 0 0% 0%
20220215 28.35 28.58 28.05 28.4 0.5% 0.25% 0% 3954 0.112 25.48 28.33 0% 0 0% 0 0% 0 0% 0%
20220214 28.69 28.79 28.02 28.26 -1.7% -0.6% 0% 6936 0.1972 41.74 28.43 0% 0 0% 0 0% 0 0% 0%
20220211 29.48 29.48 28.5 28.75 -3.13% -0.14% 0% 11534 0.3321 66.59 28.79 0% 0 0% 0 0% 0 0% 0%
20220210 29.51 29.96 29.32 29.68 0.24% 0.34% 0% 7688 0.2274 43.7 29.58 0% 0 0% 0 0% 0 0% 0%
20220209 29.59 29.78 29.22 29.61 0.44% 0.34% 0% 7699 0.2272 41.22 29.51 0% 0 0% 0 0% 0 0% 0%
20211203 32.3 32.71 31.47 31.47 -2.84% -1.41% 0% 9003 0.2874 52.02 31.92 0% 0 0% 0 0% 0 0% 0%
20211202 32.34 33.3 31.92 32.39 -0.49% -0.58% 0% 16833 0.5484 98.74 32.58 0% 0 0% 0 0% 0 0% 0%
20211201 31.62 32.59 31.37 32.55 3.83% 0.9% 0% 13973 0.4507 83.64 32.26 0% 0 0% 0 0% 0 0% 0%
20211130 31.92 32.03 31.31 31.35 -0.06% -1.1% 0% 6859 0.2174 40.82 31.7 0% 0 0% 0 0% 0 0% 0%
20211129 31.13 31.91 30.83 31.37 0.16% -0.19% 0% 6452 0.2028 38.28 31.43 0% 0 0% 0 0% 0 0% 0%
20211126 31.94 31.94 31.3 31.32 -1.76% -0.41% 0% 8284 0.2605 47.99 31.45 0% 0 0% 0 0% 0 0% 0%
20211125 31.95 32.33 31.62 31.88 -0.22% -0.22% 0% 7018 0.2242 40.64 31.95 0% 0 0% 0 0% 0 0% 0%
20211124 31.55 32.44 31.3 31.95 1.27% -0.34% 0% 12503 0.4009 73.12 32.06 0% 0 0% 0 0% 0 0% 0%
20211123 31 31.55 30.98 31.55 1.84% 0.7% 0% 9338 0.2926 54.87 31.33 0% 0 0% 0 0% 0 0% 0%
20211122 31.6 31.63 30.75 30.98 -0.06% 0.03% 0% 6083 0.1884 37.28 30.97 0% 0 0% 0 0% 0 0% 0%
20211119 30.81 31.4 30.41 31 0.98% 0.06% 0% 9198 0.285 56.04 30.98 0% 0 0% 0 0% 0 0% 0%
20211118 31.08 31.54 30.5 30.7 -1.38% -1% 0% 10426 0.3233 63.7 31.01 0% 0 0% 0 0% 0 0% 0%
20211117 30.37 31.5 30.22 31.13 2.5% 0.29% 0% 12401 0.3849 77.8 31.04 0% 0 0% 0 0% 0 0% 0%
20211116 30.9 31.37 30.29 30.37 -2.57% -0.85% 0% 8034 0.2461 50.81 30.63 0% 0 0% 0 0% 0 0% 0%
20211115 30.34 31.17 30.07 31.17 3.01% 1.53% 0% 12075 0.3707 73.02 30.7 0% 0 0% 0 0% 0 0% 0%
20211112 29.75 30.55 29.28 30.26 1.99% 0.7% 0% 8508 0.2557 51.64 30.05 0% 0 0% 0 0% 0 0% 0%
20211111 29.35 29.92 29.11 29.67 0.99% -0.27% 0% 7953 0.2366 49.26 29.75 0% 0 0% 0 0% 0 0% 0%
20211110 28.7 29.59 28.7 29.38 1.94% 0.96% 0% 6808 0.1981 40.46 29.1 0% 0 0% 0 0% 0 0% 0%
20211109 28.49 29.08 28.49 28.82 1.16% 0.07% 0% 3715 0.107 21.58 28.8 0% 0 0% 0 0% 0 0% 0%
20211108 28.17 28.65 28.17 28.49 0.11% 0.11% 0% 2913 0.0829 17.32 28.46 0% 0 0% 0 0% 0 0% 0%
20211105 28.73 28.76 28.12 28.46 -1.04% -0.28% 0% 3942 0.1125 24.17 28.54 0% 0 0% 0 0% 0 0% 0%
20211104 28.25 28.8 28.2 28.76 1.95% 0.59% 0% 4767 0.1363 30.65 28.59 0% 0 0% 0 0% 0 0% 0%
20211103 27.55 28.71 27.55 28.21 2.28% 0.46% 0% 3177 0.0892 21.33 28.08 0% 0 0% 0 0% 0 0% 0%
20211102 28.05 28.5 27.51 27.58 -2.51% -1.22% 0% 4323 0.1207 30.75 27.92 0% 0 0% 0 0% 0 0% 0%
20211101 27.96 28.48 27.36 28.29 2.54% 1.14% 0% 3253 0.091 26.84 27.97 0% 0 0% 0 0% 0 0% 0%
20211029 27.35 27.74 27.06 27.59 1.96% 0.29% 0% 2530 0.0696 22.98 27.51 0% 0 0% 0 0% 0 0% 0%
20211028 28.48 28.48 27 27.06 -4.18% -1.6% 0% 5276 0.1451 51.35 27.5 0% 0 0% 0 0% 0 0% 0%
20211027 28.91 29.11 28.18 28.24 -3.39% -0.91% 0% 5554 0.1583 62.02 28.5 0% 0 0% 0 0% 0 0% 0%
20211026 29.45 29.78 29.18 29.23 -1.81% -0.81% 0% 4266 0.1257 55.87 29.47 0% 0 0% 0 0% 0 0% 0%
20211025 28.82 29.86 28.63 29.77 3.3% 1.02% 0% 6010 0.1771 78.73 29.47 0% 0 0% 0 0% 0 0% 0%
20211022 29.2 29.32 28.73 28.82 -1.3% -0.35% 0% 4702 0.136 60.99 28.92 0% 0 0% 0 0% 0 0% 0%
20211021 29.44 29.84 29.01 29.2 -0.82% -0.41% 0% 3792 0.1112 51.78 29.32 0% 0 0% 0 0% 0 0% 0%
20211020 29.39 29.71 29.31 29.44 -1.57% -0.14% 0% 4237 0.1249 58.04 29.48 0% 0 0% 0 0% 0 0% 0%
20211019 30.2 31 29.85 29.91 0.44% -1.16% 0% 4617 0.1397 63.34 30.26 0% 0 0% 0 0% 0 0% 0%
20211018 29.6 29.83 29.31 29.78 -0.2% 0.85% 0% 2692 0.0795 37.19 29.53 0% 0 0% 0 0% 0 0% 0%
20211015 30.37 30.49 29.82 29.84 -2.8% -0.93% 0% 6020 0.1813 78.41 30.12 0% 0 0% 0 0% 0 0% 0%
20211014 29.7 31.6 29.6 30.7 2.64% 0.79% 0% 9165 0.2792 119.61 30.46 0% 0 0% 0 0% 0 0% 0%
20211013 29.07 30.5 29 29.91 2.78% 0.57% 0% 6335 0.1884 84.04 29.74 0% 0 0% 0 0% 0 0% 0%
20211012 29.4 29.53 28.9 29.1 -1.66% -0.07% 0% 3238 0.0943 42.18 29.12 0% 0 0% 0 0% 0 0% 0%
20211011 29.33 29.87 29 29.59 -0.1% 1.06% 0% 3364 0.0985 39.35 29.28 0% 0 0% 0 0% 0 0% 0%
20211008 29.54 29.79 29.4 29.62 0.47% 0.3% 0% 3562 0.1052 37.87 29.53 0% 0 0% 0 0% 0 0% 0%
20210930 29.02 29.78 29.02 29.48 0.51% -0.03% 0% 3781 0.1115 37.12 29.49 0% 0 0% 0 0% 0 0% 0%
20210929 28.6 29.6 28.58 29.33 1.35% 0.45% 0% 5703 0.1665 51.2 29.2 0% 0 0% 0 0% 0 0% 0%
20210928 28.67 29 28.57 28.94 0.94% 0.59% 0% 3027 0.0871 25.91 28.77 0% 0 0% 0 0% 0 0% 0%
20210927 29.91 30 28.4 28.67 -4.43% -1.07% 0% 8434 0.2444 62.49 28.98 0% 0 0% 0 0% 0 0% 0%
20210924 30.98 30.98 30 30 -2.44% -0.6% 0% 5782 0.1745 41.22 30.18 0% 0 0% 0 0% 0 0% 0%
20210923 30.88 31.2 30.64 30.75 0.42% -0.49% 0% 4774 0.1475 31.54 30.9 0% 0 0% 0 0% 0 0% 0%
20210922 29.9 30.64 29.9 30.62 0.43% 1.02% 0% 3975 0.1205 23.05 30.31 0% 0 0% 0 0% 0 0% 0%
20210917 30.78 31.28 29.9 30.49 -1.36% -0.03% 0% 7557 0.2305 39.81 30.5 0% 0 0% 0 0% 0 0% 0%
20210916 31.88 31.88 30.9 30.91 -1.75% -1.28% 0% 7840 0.2455 42.72 31.31 0% 0 0% 0 0% 0 0% 0%
20210915 31.38 31.97 31.3 31.46 -0.73% 0% 0% 8274 0.2603 47.27 31.46 0% 0 0% 0 0% 0 0% 0%
20210914 32.56 32.56 31.61 31.69 -1.64% -1.18% 0% 8800 0.2822 52 32.07 0% 0 0% 0 0% 0 0% 0%
20210913 31.61 32.38 31.6 32.22 1.48% 0.56% 0% 8030 0.2573 48.04 32.04 0% 0 0% 0 0% 0 0% 0%
20210910 32.89 33.13 31.72 31.75 -3.44% -1.12% 0% 16321 0.5241 99.72 32.11 0% 0 0% 0 0% 0 0% 0%
20210909 32.44 33.14 32.32 32.88 1.26% 0.43% 0% 14715 0.4818 100.67 32.74 0% 0 0% 0 0% 0 0% 0%
20210908 33.11 33.38 32.23 32.47 -2.02% -0.52% 0% 18546 0.6054 140.04 32.64 0% 0 0% 0 0% 0 0% 0%
20210907 33.99 33.99 32.85 33.14 -1.75% 0.03% 0% 20031 0.6637 176.64 33.13 0% 0 0% 0 0% 0 0% 0%
20210906 33.54 34.4 33.1 33.73 0.48% -0.12% 0% 20117 0.6793 209.47 33.77 0% 0 0% 0 0% 0 0% 0%
20210729 27.32 27.7 27.32 27.5 0.77% -0.15% 0% 3174 0.0874 32.02 27.54 0% 0 0% 0 0% 0 0% 0%
20210728 28.24 28.36 26.86 27.29 -3.26% -0.69% 0% 5259 0.1445 53.41 27.48 0% 0 0% 0 0% 0 0% 0%
20210727 28.33 28.93 28.1 28.21 -0.42% -0.84% 0% 4682 0.1332 49.14 28.45 0% 0 0% 0 0% 0 0% 0%
20210726 28.78 28.95 27.52 28.33 -1.94% -0.42% 0% 3726 0.106 40.51 28.45 0% 0 0% 0 0% 0 0% 0%
20210723 28.97 29.17 28.61 28.89 -0.28% 0.28% 0% 4758 0.1371 55.49 28.81 0% 0 0% 0 0% 0 0% 0%
20210722 28.83 29.1 28.72 28.97 0.31% 0.42% 0% 4287 0.1237 51.3 28.85 0% 0 0% 0 0% 0 0% 0%
20210721 28.91 29.35 28.71 28.88 0.7% -0.03% 0% 3960 0.1144 46.39 28.89 0% 0 0% 0 0% 0 0% 0%
20210720 28.33 28.68 28.33 28.68 0.46% 0.46% 0% 3534 0.1009 39.95 28.55 0% 0 0% 0 0% 0 0% 0%
20210719 29.21 29.21 28.47 28.55 -2.26% -0.49% 0% 7519 0.2157 84.01 28.69 0% 0 0% 0 0% 0 0% 0%
20210716 29.35 29.55 29.21 29.21 -0.48% -0.61% 0% 5043 0.1482 61.38 29.39 0% 0 0% 0 0% 0 0% 0%
20210715 30.4 30.55 29.2 29.35 -3.9% -1.08% 0% 10853 0.322 139.04 29.67 0% 0 0% 0 0% 0 0% 0%
20210714 30.57 30.75 30.33 30.54 -0.07% 0.16% 0% 5460 0.1665 76.04 30.49 0% 0 0% 0 0% 0 0% 0%
20210713 30.65 30.78 30.4 30.56 -0.39% 0.03% 0% 4341 0.1326 61.8 30.55 0% 0 0% 0 0% 0 0% 0%
20210712 30.56 30.81 30.48 30.68 0.69% 0.1% 0% 4724 0.1448 62.88 30.65 0% 0 0% 0 0% 0 0% 0%
20210709 30.5 30.6 30.33 30.47 0.13% 0% 0% 3932 0.1198 51.14 30.47 0% 0 0% 0 0% 0 0% 0%
20210708 30.83 30.83 30.31 30.43 -1.33% -0.1% 0% 5952 0.1813 72.31 30.46 0% 0 0% 0 0% 0 0% 0%
20210707 30.49 30.84 30.31 30.84 0.78% 0.42% 0% 5835 0.1792 67.02 30.71 0% 0 0% 0 0% 0 0% 0%
20210706 30.48 30.63 30.24 30.6 0.29% 0.39% 0% 4210 0.1283 43.64 30.48 0% 0 0% 0 0% 0 0% 0%
20210705 30.22 30.58 30.14 30.51 0.96% 0.56% 0% 3428 0.104 30.03 30.34 0% 0 0% 0 0% 0 0% 0%
20210702 30.41 30.61 30.13 30.22 -0.92% -0.17% 0% 4536 0.1373 37.83 30.27 0% 0 0% 0 0% 0 0% 0%
20210701 30.5 30.77 30.38 30.5 -0.46% -0.29% 0% 5159 0.1578 42.24 30.59 0% 0 0% 0 0% 0 0% 0%
20210630 30.31 30.75 30.3 30.64 0.69% 0.49% 0% 3932 0.1199 32.26 30.49 0% 0 0% 0 0% 0 0% 0%
20210629 31.25 31.35 30.35 30.43 -2.78% -0.69% 0% 9074 0.278 73.56 30.64 0% 0 0% 0 0% 0 0% 0%
20210628 31.18 31.49 31.14 31.3 0% -0.03% 0% 5030 0.1575 41.45 31.31 0% 0 0% 0 0% 0 0% 0%
20210625 31.78 31.92 31.25 31.3 -1.45% -0.38% 0% 7615 0.2393 60.53 31.42 0% 0 0% 0 0% 0 0% 0%
20210624 31.5 32 31.23 31.76 0.57% 0.35% 0% 10424 0.3299 83.6 31.65 0% 0 0% 0 0% 0 0% 0%
20210623 31.52 31.75 31.15 31.58 -0.85% 0.54% 0% 10690 0.3358 89.02 31.41 0% 0 0% 0 0% 0 0% 0%
20210622 31.06 31.97 31.06 31.85 2.78% 0.76% 0% 16905 0.5344 147.58 31.61 0% 0 0% 0 0% 0 0% 0%
20210621 31.12 31.15 30.64 30.99 0.42% 0.23% 0% 6199 0.1917 60.25 30.92 0% 0 0% 0 0% 0 0% 0%
20210618 30.48 31.09 30.29 30.86 1.58% 0.06% 0% 6443 0.1987 64.03 30.84 0% 0 0% 0 0% 0 0% 0%
20210617 30.51 30.73 30.31 30.38 -0.43% -0.16% 0% 4114 0.1252 40.46 30.43 0% 0 0% 0 0% 0 0% 0%
20210616 30.44 30.8 30.4 30.51 0% -0.16% 0% 4873 0.1489 46.34 30.56 0% 0 0% 0 0% 0 0% 0%
20210615 31.17 31.35 30.61 30.69 -1.54% -0.68% 0% 6417 0.1983 60.03 30.9 0% 0 0% 0 0% 0 0% 0%
20210611 30.85 31.28 30.78 31.17 1.04% 0.42% 0% 7094 0.2202 67.99 31.04 0% 0 0% 0 0% 0 0% 0%
20210610 30.55 30.89 30.55 30.85 0.55% 0.33% 0% 5170 0.159 48.93 30.75 0% 0 0% 0 0% 0 0% 0%
20210609 30.5 30.77 30.4 30.68 0.39% 0.2% 0% 3971 0.1216 37.76 30.62 0% 0 0% 0 0% 0 0% 0%
20210608 30.8 30.8 30.5 30.56 -0.84% -0.03% 0% 5492 0.1679 50.87 30.57 0% 0 0% 0 0% 0 0% 0%
20210607 30.75 30.93 30.58 30.82 0.29% 0.36% 0% 5946 0.1826 54.42 30.71 0% 0 0% 0 0% 0 0% 0%
20210604 31.06 31.26 30.7 30.73 -1.06% -0.77% 0% 5951 0.1843 55.43 30.97 0% 0 0% 0 0% 0 0% 0%
20210603 31.21 31.48 31.02 31.06 -0.77% -0.7% 0% 7036 0.2201 63.56 31.28 0% 0 0% 0 0% 0 0% 0%
20210602 31.47 31.57 31.18 31.3 -0.57% -0.13% 0% 7507 0.2353 69.23 31.34 0% 0 0% 0 0% 0 0% 0%
20210601 30.99 31.5 30.99 31.48 1.22% 0.48% 0% 6919 0.2168 63.28 31.33 0% 0 0% 0 0% 0 0% 0%
20210531 30.7 31.16 30.59 31.1 1.04% 0.78% 0% 4378 0.1351 39.86 30.86 0% 0 0% 0 0% 0 0% 0%
20210528 31.18 31.28 30.6 30.78 -1.47% -0.26% 0% 7592 0.2343 68.81 30.86 0% 0 0% 0 0% 0 0% 0%
20210527 31.12 31.31 31.02 31.24 0.35% 0.06% 0% 6833 0.2133 65.34 31.22 0% 0 0% 0 0% 0 0% 0%
20210526 30.77 31.15 30.72 31.13 1.17% 0.39% 0% 6562 0.2035 62 31.01 0% 0 0% 0 0% 0 0% 0%
20210525 30.69 31.02 30.6 30.77 0.2% -0.1% 0% 6319 0.1946 58.96 30.8 0% 0 0% 0 0% 0 0% 0%
20210524 30.47 30.77 30.27 30.71 1.05% 0.36% 0% 6422 0.1965 60.57 30.6 0% 0 0% 0 0% 0 0% 0%
20210521 30.99 31 30.32 30.39 -1.81% -0.46% 0% 9738 0.2973 87.05 30.53 0% 0 0% 0 0% 0 0% 0%
20210520 30.95 31.2 30.92 30.95 0.03% -0.26% 0% 4883 0.1515 46.26 31.03 0% 0 0% 0 0% 0 0% 0%
20210519 31.4 31.4 30.92 30.94 -1.56% -0.42% 0% 8707 0.2705 81.79 31.07 0% 0 0% 0 0% 0 0% 0%
20210518 31.2 31.5 31.2 31.43 0.32% 0.19% 0% 5040 0.1581 46.39 31.37 0% 0 0% 0 0% 0 0% 0%
20210517 31.53 31.53 31.13 31.33 -0.67% 0.22% 0% 7416 0.2318 67.89 31.26 0% 0 0% 0 0% 0 0% 0%
20210514 31.5 31.57 31.19 31.54 0.9% 0.35% 0% 4734 0.1488 43.68 31.43 0% 0 0% 0 0% 0 0% 0%
20210513 31.51 31.88 31.24 31.26 -1.64% -0.79% 0% 6566 0.2069 56.4 31.51 0% 0 0% 0 0% 0 0% 0%
20210512 31.99 31.99 31.14 31.78 -0.84% 0.92% 0% 8245 0.2596 68.55 31.49 0% 0 0% 0 0% 0 0% 0%
20210511 31.6 32.25 31.6 32.05 0.16% 0.25% 0% 6784 0.2169 52.26 31.97 0% 0 0% 0 0% 0 0% 0%
20210510 31.55 32.24 31.24 32 2.47% 0.57% 0% 9324 0.2967 60.2 31.82 0% 0 0% 0 0% 0 0% 0%
20210507 31.6 31.6 31 31.23 -0.35% -0.06% 0% 5210 0.1628 27.17 31.25 0% 0 0% 0 0% 0 0% 0%
20210506 31.1 31.59 31.1 31.34 0.77% 0.16% 0% 5017 0.157 24.03 31.29 0% 0 0% 0 0% 0 0% 0%
20210430 32.1 32.19 30.87 31.1 -2.45% -0.73% 0% 9940 0.3114 43.15 31.33 0% 0 0% 0 0% 0 0% 0%
20210429 32.17 32.49 31.88 31.88 -1.12% -0.72% 0% 7637 0.2452 30.99 32.11 0% 0 0% 0 0% 0 0% 0%
20210428 31.85 32.39 31.82 32.24 0.12% 0.28% 0% 7855 0.2525 30.53 32.15 0% 0 0% 0 0% 0 0% 0%
20210427 33.47 33.47 31.8 32.2 -3.65% -0.59% 0% 14173 0.459 51.35 32.39 0% 0 0% 0 0% 0 0% 0%
20210426 33.01 33.46 32.51 33.42 0.88% 0.84% 0% 11626 0.3853 39.82 33.14 0% 0 0% 0 0% 0 0% 0%
20210423 33.89 34.06 33.01 33.13 -1.84% -0.78% 0% 18429 0.6154 55.81 33.39 0% 0 0% 0 0% 0 0% 0%
20210422 35 35.23 33.41 33.75 -3.68% -1.03% 0% 27887 0.951 81.42 34.1 0% 0 0% 0 0% 0 0% 0%
20210421 35.82 36.6 34.51 35.04 -5.43% -0.74% 0% 38759 1.368 120.23 35.3 0% 0 0% 0 0% 0 0% 0%
20210416 34.68 36.2 34.5 35.5 1.87% 0% 0% 19130 0.6791 64.25 35.5 0% 0 0% 0 0% 0 0% 0%
20210415 35.93 36.22 34.35 34.85 -3.86% -0.8% 0% 22875 0.8035 76.46 35.13 0% 0 0% 0 0% 0 0% 0%
20210414 35 36.68 34.86 36.25 4.2% 0.3% 0% 28939 1.046 90.59 36.14 0% 0 0% 0 0% 0 0% 0%
20210413 35.5 35.95 34.59 34.79 -1.58% -0.97% 0% 15632 0.5491 46.84 35.13 0% 0 0% 0 0% 0 0% 0%
20210412 37 37 35.23 35.35 -3.31% -1.61% 0% 23615 0.8486 71.3 35.93 0% 0 0% 0 0% 0 0% 0%
20210409 35.32 36.6 35.13 36.56 2.78% 1.39% 0% 30047 1.0834 87.11 36.06 0% 0 0% 0 0% 0 0% 0%
20210408 36.2 37.48 35.53 35.57 -1.93% -2.47% 0% 42224 1.5401 120.54 36.47 0% 0 0% 0 0% 0 0% 0%
20210407 34.62 36.46 34.31 36.27 3.84% 1.77% 0% 31954 1.139 91.58 35.64 0% 0 0% 0 0% 0 0% 0%
20210406 34.52 35.12 34.23 34.93 2.04% 0.46% 0% 17113 0.5951 46.65 34.77 0% 0 0% 0 0% 0 0% 0%
20210402 33.48 34.45 33.05 34.23 2.64% 1.18% 0% 15812 0.5349 37.21 33.83 0% 0 0% 0 0% 0 0% 0%
20210401 33.87 34.18 33.08 33.35 -1.59% -0.24% 0% 16495 0.5514 31.3 33.43 0% 0 0% 0 0% 0 0% 0%
20210330 36.03 38 34.55 34.68 -3.13% -4.3% 0% 42285 1.5323 64.37 36.24 0% 0 0% 0 0% 0 0% 0%
20210329 33.82 35.82 33.05 35.8 5.92% 4.56% 0% 26685 0.9137 30.9 34.24 0% 0 0% 0 0% 0 0% 0%
20210326 33.9 34.37 33 33.8 -1.23% 0.36% 0% 18109 0.61 4.09 33.68 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