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. 300926
    4. 返回上一页 刷新
股票代码（例：sz300926）       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 27.22 31.66 27.22 30.95 15.27% 3.24% 0% 197376 5.917 214.62 29.98 0% 0 0% 0 0% 0 0% 0%
20230927 25.71 27.07 25.56 26.85 3.35% 1.13% 0% 114593 3.0429 134.59 26.55 0% 0 0% 0 0% 0 0% 0%
20230926 25 26.7 24.82 25.98 3.8% -0.19% 0% 125659 3.2715 157.29 26.03 0% 0 0% 0 0% 0 0% 0%
20230925 24.79 25.58 24.6 25.03 1.17% 0.04% 0% 71119 1.7794 92.88 25.02 0% 0 0% 0 0% 0 0% 0%
20230922 24.6 24.99 24.4 24.74 -0.24% 0.12% 0% 57581 1.4228 74 24.71 0% 0 0% 0 0% 0 0% 0%
20230921 25.3 25.5 24.51 24.8 -1.35% -0.44% 0% 51471 1.2822 63.89 24.91 0% 0 0% 0 0% 0 0% 0%
20230920 25.91 26.28 25.03 25.14 -2.93% -1.18% 0% 59055 1.5021 71.15 25.44 0% 0 0% 0 0% 0 0% 0%
20230919 25.26 26.49 25.2 25.9 -0.73% 0.27% 0% 114509 2.9575 130.72 25.83 0% 0 0% 0 0% 0 0% 0%
20230918 23.11 26.8 22.97 26.09 12.75% 3.29% 0% 176653 4.4627 216.04 25.26 0% 0 0% 0 0% 0 0% 0%
20230915 22.84 23.53 22.73 23.14 1.45% 0.09% 0% 50592 1.1697 66.5 23.12 0% 0 0% 0 0% 0 0% 0%
20230914 23.17 23.46 22.61 22.81 -1.89% -0.57% 0% 37393 0.8578 48.55 22.94 0% 0 0% 0 0% 0 0% 0%
20230913 23.9 23.98 23.05 23.25 -3.13% -0.6% 0% 42737 0.9995 54.15 23.39 0% 0 0% 0 0% 0 0% 0%
20230912 23.98 24.58 23.9 24 0% -0.79% 0% 51395 1.2431 66.82 24.19 0% 0 0% 0 0% 0 0% 0%
20230911 22.9 24.37 22.6 24 4.53% 1.52% 0% 73987 1.7487 90.21 23.64 0% 0 0% 0 0% 0 0% 0%
20230908 23.08 23.28 22.28 22.96 -6.48% 0.26% 0% 94931 2.1735 112.9 22.9 0% 0 0% 0 0% 0 0% 0%
20230907 25.26 25.4 24.49 24.55 -2.58% -1.17% 0% 85835 2.1319 119.03 24.84 0% 0 0% 0 0% 0 0% 0%
20230906 26.55 27.15 24.95 25.2 3.75% -0.94% 0% 116019 2.952 174.73 25.44 0% 0 0% 0 0% 0 0% 0%
20230905 24.59 24.71 24.12 24.29 -1.94% -0.29% 0% 38792 0.9451 62.17 24.36 0% 0 0% 0 0% 0 0% 0%
20230904 24.33 25.06 24.05 24.77 1.72% 0.45% 0% 55141 1.3596 87.27 24.66 0% 0 0% 0 0% 0 0% 0%
20230901 24.27 24.91 24.03 24.35 -0.81% -0.08% 0% 50549 1.2317 80.02 24.37 0% 0 0% 0 0% 0 0% 0%
20230831 23.81 24.7 23.8 24.55 2.68% 0.61% 0% 66218 1.6157 100.26 24.4 0% 0 0% 0 0% 0 0% 0%
20230830 24.12 24.38 23.74 23.91 -1.4% -0.38% 0% 49026 1.1765 69.62 24 0% 0 0% 0 0% 0 0% 0%
20230829 22.18 24.36 22.06 24.25 7.78% 2.36% 0% 93879 2.224 148.11 23.69 0% 0 0% 0 0% 0 0% 0%
20230828 24.03 24.19 21.91 22.5 0.09% -0.53% 0% 63317 1.4321 101.7 22.62 0% 0 0% 0 0% 0 0% 0%
20230825 22.43 22.74 22.09 22.48 -1.4% 0.4% 0% 33589 0.7519 49.59 22.39 0% 0 0% 0 0% 0 0% 0%
20230824 23.2 23.57 22.7 22.8 -2.31% -0.96% 0% 40462 0.9315 57.24 23.02 0% 0 0% 0 0% 0 0% 0%
20230823 23.82 24.1 23.25 23.34 -3.47% -1.14% 0% 44144 1.0421 66.09 23.61 0% 0 0% 0 0% 0 0% 0%
20230822 23.68 24.69 23.39 24.18 2.85% 0.62% 0% 51968 1.249 78.96 24.03 0% 0 0% 0 0% 0 0% 0%
20230821 24.2 24.64 23.43 23.51 -2.81% -1.55% 0% 49805 1.1895 73.66 23.88 0% 0 0% 0 0% 0 0% 0%
20230818 23.88 24.75 23.7 24.19 0.5% -0.53% 0% 80057 1.947 120.83 24.32 0% 0 0% 0 0% 0 0% 0%
20230817 22.22 24.46 21.83 24.07 7.79% 2.47% 0% 102320 2.4039 154.28 23.49 0% 0 0% 0 0% 0 0% 0%
20230816 22.57 22.87 22.18 22.33 -1.93% -0.27% 0% 39881 0.8931 62.27 22.39 0% 0 0% 0 0% 0 0% 0%
20230815 23.3 23.3 22.01 22.77 -2.78% 0.22% 0% 55235 1.2548 85.08 22.72 0% 0 0% 0 0% 0 0% 0%
20230814 23.4 23.7 22.66 23.42 -1.22% 1.61% 0% 61499 1.4177 86.94 23.05 0% 0 0% 0 0% 0 0% 0%
20230811 22.9 23.76 22.76 23.71 3.99% 1.15% 0% 84740 1.9863 111.59 23.44 0% 0 0% 0 0% 0 0% 0%
20230810 22.5 22.9 22.46 22.8 1.06% 0.26% 0% 31820 0.7235 37.66 22.74 0% 0 0% 0 0% 0 0% 0%
20230809 23.4 23.4 22.36 22.56 -3.88% -0.27% 0% 56559 1.2791 55.29 22.62 0% 0 0% 0 0% 0 0% 0%
20230808 23.13 23.97 23.05 23.47 2% -0.51% 0% 68131 1.6071 65.41 23.59 0% 0 0% 0 0% 0 0% 0%
20230807 23.4 23.4 22.9 23.01 -1.16% -0.26% 0% 41190 0.9501 35.35 23.07 0% 0 0% 0 0% 0 0% 0%
20230804 23.02 23.61 22.87 23.28 1.57% 0.17% 0% 51488 1.1964 44.7 23.24 0% 0 0% 0 0% 0 0% 0%
20230803 23.19 23.41 22.78 22.92 -2.18% -0.43% 0% 55142 1.2694 47.29 23.02 0% 0 0% 0 0% 0 0% 0%
20230802 23.01 23.52 22.9 23.43 1.38% 0.69% 0% 59794 1.3912 50.48 23.27 0% 0 0% 0 0% 0 0% 0%
20230801 24.06 24.1 22.83 23.11 -5.98% -0.77% 0% 123109 2.8674 99.64 23.29 0% 0 0% 0 0% 0 0% 0%
20230731 25.15 25.8 24.26 24.58 -2.27% -1.52% 0% 118707 2.9632 99.26 24.96 0% 0 0% 0 0% 0 0% 0%
20230728 25.06 25.57 24.09 25.15 -2.9% 0.84% 0% 152612 3.8064 125.02 24.94 0% 0 0% 0 0% 0 0% 0%
20230727 24.75 26.13 24.3 25.9 7.56% 2.33% 0% 181092 4.5829 140.87 25.31 0% 0 0% 0 0% 0 0% 0%
20230726 25.02 25.35 23.92 24.08 -4.18% -1.43% 0% 105322 2.5733 69.14 24.43 0% 0 0% 0 0% 0 0% 0%
20230725 23.76 25.43 23.27 25.13 8.51% 2.7% 0% 165550 4.0515 89.72 24.47 0% 0 0% 0 0% 0 0% 0%
20230724 23.42 23.6 23.01 23.16 -0.26% -0.52% 0% 47462 1.1051 25.39 23.28 0% 0 0% 0 0% 0 0% 0%
20230721 24.07 24.2 23.22 23.22 -2.68% -1.23% 0% 66769 1.5695 36.09 23.51 0% 0 0% 0 0% 0 0% 0%
20230720 24.5 24.73 23.81 23.86 -3.95% -1.16% 0% 81722 1.9724 45.73 24.14 0% 0 0% 0 0% 0 0% 0%
20230719 25.25 25.25 24.58 24.84 -2.59% 0.04% 0% 104371 2.5914 60.61 24.83 0% 0 0% 0 0% 0 0% 0%
20230718 24.99 25.96 24.61 25.5 1.07% 0.55% 0% 154015 3.9056 89.7 25.36 0% 0 0% 0 0% 0 0% 0%
20230717 25.71 25.79 24.05 25.23 -2.59% 1.41% 0% 141371 3.517 80.02 24.88 0% 0 0% 0 0% 0 0% 0%
20230714 26.56 27.24 25.68 25.9 -5.3% -1.6% 0% 217783 5.7323 135.98 26.32 0% 0 0% 0 0% 0 0% 0%
20230713 26.67 28.14 25.69 27.35 -2.81% 2.2% 0% 344711 9.2241 241.91 26.76 0% 0 0% 0 0% 0 0% 0%
20230712 25.3 28.14 25.27 28.14 20% 2.66% 0% 382354 10.4811 321.82 27.41 0% 0 0% 0 0% 0 0% 0%
20230711 22.17 23.48 21.78 23.45 6.4% 2.85% 0% 105367 2.4019 104.88 22.8 0% 0 0% 0 0% 0 0% 0%
20230710 22.26 23.1 21.9 22.04 -0.81% -1.21% 0% 46359 1.0345 44.1 22.31 0% 0 0% 0 0% 0 0% 0%
20230707 22.12 22.65 22.09 22.22 -0.49% -0.49% 0% 51014 1.1391 45.48 22.33 0% 0 0% 0 0% 0 0% 0%
20230706 22.09 22.59 21.94 22.33 -0.76% 0% 0% 69395 1.5495 62.47 22.33 0% 0 0% 0 0% 0 0% 0%
20230705 23.88 23.88 22.44 22.5 -7.25% -2.17% 0% 140280 3.2266 119.48 23 0% 0 0% 0 0% 0 0% 0%
20230704 22.97 24.88 22.88 24.26 6.4% 0.79% 0% 177565 4.2738 173.88 24.07 0% 0 0% 0 0% 0 0% 0%
20230703 22.96 23.78 22.71 22.8 -0.18% -1.38% 0% 73840 1.7073 70.64 23.12 0% 0 0% 0 0% 0 0% 0%
20230630 23.2 23.73 22.57 22.84 -0.17% -1.13% 0% 79073 1.8264 66.52 23.1 0% 0 0% 0 0% 0 0% 0%
20230629 22.6 23.39 22.39 22.88 0.09% -0.69% 0% 102919 2.3716 77.5 23.04 0% 0 0% 0 0% 0 0% 0%
20230628 22.48 23.33 21.93 22.86 2.42% 1.11% 0% 92007 2.08 59.13 22.61 0% 0 0% 0 0% 0 0% 0%
20230627 22.02 22.56 21.6 22.32 1.5% 0.77% 0% 60654 1.3436 34.88 22.15 0% 0 0% 0 0% 0 0% 0%
20230626 22.5 23.42 21.6 21.99 -4.64% -2.18% 0% 97738 2.1971 53.53 22.48 0% 0 0% 0 0% 0 0% 0%
20230621 22.7 23.95 22.68 23.06 0.74% -1.03% 0% 120143 2.7999 70.89 23.3 0% 0 0% 0 0% 0 0% 0%
20230620 23.07 23.45 22.6 22.89 -0.78% -0.87% 0% 88111 2.0345 54.17 23.09 0% 0 0% 0 0% 0 0% 0%
20230619 23.35 23.75 22.79 23.07 -0.3% -0.43% 0% 106312 2.4628 66.98 23.17 0% 0 0% 0 0% 0 0% 0%
20230616 23.6 24.49 22.65 23.14 -3.86% -0.77% 0% 163537 3.8144 106.62 23.32 0% 0 0% 0 0% 0 0% 0%
20230615 23.87 25.94 23.51 24.07 -0.74% -1.92% 0% 200611 4.923 144.2 24.54 0% 0 0% 0 0% 0 0% 0%
20230614 23.92 25 23.8 24.25 1.93% -0.21% 0% 200740 4.877 151.26 24.3 0% 0 0% 0 0% 0 0% 0%
20230613 23.3 25.35 23.3 23.79 2.15% -1.12% 0% 282614 6.7992 220.46 24.06 0% 0 0% 0 0% 0 0% 0%
20230612 18.69 23.29 18.53 23.29 19.99% 12.73% 0% 257465 5.3202 184.7 20.66 0% 0 0% 0 0% 0 0% 0%
20230609 18.51 21.52 18.49 19.41 7.48% -2.66% 0% 187597 3.7412 152.89 19.94 0% 0 0% 0 0% 0 0% 0%
20230608 18.05 18.42 18 18.06 -0.99% -0.55% 0% 38571 0.7004 32.02 18.16 0% 0 0% 0 0% 0 0% 0%
20230607 18.38 18.48 18.01 18.24 -0.92% 0.27% 0% 48108 0.8749 40.04 18.19 0% 0 0% 0 0% 0 0% 0%
20230606 18.95 19.07 18.29 18.41 -3.21% -0.91% 0% 64139 1.1919 54.83 18.58 0% 0 0% 0 0% 0 0% 0%
20230605 19.42 19.76 18.98 19.02 -2.86% -0.94% 0% 76259 1.4644 69.77 19.2 0% 0 0% 0 0% 0 0% 0%
20230602 19.67 20.08 18.91 19.58 -0.15% 0.31% 0% 102907 2.009 99.48 19.52 0% 0 0% 0 0% 0 0% 0%
20230601 19 20.39 19 19.61 0.72% -0.76% 0% 141649 2.7989 137.61 19.76 0% 0 0% 0 0% 0 0% 0%
20230531 19.6 19.6 18.9 19.47 -4.37% 0.83% 0% 181847 3.5122 187.14 19.31 0% 0 0% 0 0% 0 0% 0%
20230530 18.22 21.74 18.22 20.36 12.36% -1.26% 0% 238347 4.914 368.26 20.62 0% 0 0% 0 0% 0 0% 0%
20230529 18.72 18.92 17.9 18.12 -3.87% -0.11% 0% 61198 1.1099 121.94 18.14 0% 0 0% 0 0% 0 0% 0%
20230526 17.95 19.3 17.4 18.85 3.97% 2.5% 0% 69610 1.2801 144.64 18.39 0% 0 0% 0 0% 0 0% 0%
20230525 32.3 33.28 32.05 32.73 1.08% 0.25% 0% 22344 0.7295 84.02 32.65 0% 0 0% 0 0% 0 0% 0%
20230524 32.92 33.58 32.35 32.38 -1.85% -1.7% 0% 25866 0.852 101.16 32.94 0% 0 0% 0 0% 0 0% 0%
20230523 33.59 33.78 32.96 32.99 -1.43% -1.05% 0% 18252 0.6086 73.27 33.34 0% 0 0% 0 0% 0 0% 0%
20230522 32.88 33.73 32.43 33.47 2.01% 0.78% 0% 24834 0.8248 100.25 33.21 0% 0 0% 0 0% 0 0% 0%
20230519 32.36 32.93 32.23 32.81 1.42% 0.34% 0% 24847 0.8124 98.92 32.7 0% 0 0% 0 0% 0 0% 0%
20230518 32.67 32.79 31.81 32.35 -0.06% -0.06% 0% 22119 0.716 89.04 32.37 0% 0 0% 0 0% 0 0% 0%
20230517 31.9 32.5 31.78 32.37 0.84% 0.5% 0% 18962 0.6108 76.08 32.21 0% 0 0% 0 0% 0 0% 0%
20230516 32.24 32.54 31.88 32.1 -0.8% -0.19% 0% 21418 0.6888 82.7 32.16 0% 0 0% 0 0% 0 0% 0%
20230515 31.68 32.48 31.36 32.36 2.44% 1.16% 0% 27541 0.8811 104.44 31.99 0% 0 0% 0 0% 0 0% 0%
20230510 29.1 31.7 28.82 31.2 7.25% 1.89% 0% 36023 1.1032 138.05 30.62 0% 0 0% 0 0% 0 0% 0%
20230509 29.33 29.65 28.8 29.09 -0.72% -0.38% 0% 13169 0.3845 43.27 29.2 0% 0 0% 0 0% 0 0% 0%
20230508 29.7 30.11 29.15 29.3 -1.28% -0.78% 0% 18656 0.551 51.36 29.53 0% 0 0% 0 0% 0 0% 0%
20230505 30.3 30.41 29.53 29.68 -3.01% -0.37% 0% 15278 0.4552 38.9 29.79 0% 0 0% 0 0% 0 0% 0%
20230504 29.57 31.13 29.55 30.6 2.41% 0% 0% 23353 0.7147 56.39 30.6 0% 0 0% 0 0% 0 0% 0%
20230428 29.38 30.08 29.38 29.88 0.98% 0.3% 0% 18400 0.5481 39.31 29.79 0% 0 0% 0 0% 0 0% 0%
20230427 29.28 30.12 29.22 29.59 0.58% -0.27% 0% 17404 0.5163 33.88 29.67 0% 0 0% 0 0% 0 0% 0%
20230426 28.48 30.01 28.1 29.42 3.74% 0.41% 0% 25887 0.7584 48.02 29.3 0% 0 0% 0 0% 0 0% 0%
20230425 29.2 29.59 28.16 28.36 -3.04% -0.94% 0% 22479 0.6436 40.48 28.63 0% 0 0% 0 0% 0 0% 0%
20230424 28.81 29.6 27.8 29.25 1.53% 0.45% 0% 23783 0.6926 42.1 29.12 0% 0 0% 0 0% 0 0% 0%
20230421 29.6 29.99 28.78 28.81 -4.48% -1.74% 0% 41332 1.212 71.85 29.32 0% 0 0% 0 0% 0 0% 0%
20230420 32.56 32.8 29.5 30.16 -7.06% -0.13% 0% 62782 1.8959 112.55 30.2 0% 0 0% 0 0% 0 0% 0%
20230419 31.59 32.49 31.31 32.45 2.17% 1.41% 0% 35975 1.1512 70.54 32 0% 0 0% 0 0% 0 0% 0%
20230418 31.82 32.37 31.38 31.76 -0.97% 0.09% 0% 24782 0.7864 46.29 31.73 0% 0 0% 0 0% 0 0% 0%
20230417 31.3 32.66 31.21 32.07 1.58% 0.12% 0% 40135 1.2855 66.59 32.03 0% 0 0% 0 0% 0 0% 0%
20230414 30.55 31.81 30.55 31.57 1.94% 0.1% 0% 40684 1.283 64.04 31.54 0% 0 0% 0 0% 0 0% 0%
20230413 32.14 32.54 30.7 30.97 -1.37% -0.8% 0% 38385 1.1984 61.74 31.22 0% 0 0% 0 0% 0 0% 0%
20230412 31.3 31.65 31.03 31.4 -0.03% -0.06% 0% 26993 0.8482 44.53 31.42 0% 0 0% 0 0% 0 0% 0%
20230411 31.94 32.25 31.07 31.41 -2.97% -0.06% 0% 39515 1.242 66.02 31.43 0% 0 0% 0 0% 0 0% 0%
20230410 32.02 32.59 31.86 32.37 0.47% 0.5% 0% 34692 1.1174 60.46 32.21 0% 0 0% 0 0% 0 0% 0%
20230407 32.82 33.23 32.05 32.22 -2.48% -0.56% 0% 40229 1.3035 72.32 32.4 0% 0 0% 0 0% 0 0% 0%
20230406 32.88 33.74 32.25 33.04 -0.6% 0.58% 0% 48934 1.6074 93.36 32.85 0% 0 0% 0 0% 0 0% 0%
20230404 33.94 34.11 32.66 33.24 -5.03% 0.18% 0% 64902 2.1536 133.5 33.18 0% 0 0% 0 0% 0 0% 0%
20230403 33.41 35.53 33.11 35 0.4% 3.12% 0% 103848 3.5242 242.39 33.94 0% 0 0% 0 0% 0 0% 0%
20230331 31.61 34.86 31.45 34.86 20% 4.31% 0% 76938 2.5714 224.14 33.42 0% 0 0% 0 0% 0 0% 0%
20230330 28.5 29.45 28.08 29.05 2.22% 0.87% 0% 32651 0.9402 102 28.8 0% 0 0% 0 0% 0 0% 0%
20230329 28.13 29.6 28.1 28.42 1.28% -1.18% 0% 19724 0.5672 67.93 28.76 0% 0 0% 0 0% 0 0% 0%
20230328 28.85 29.2 28.02 28.06 -2.7% -1.47% 0% 14341 0.4085 49.64 28.48 0% 0 0% 0 0% 0 0% 0%
20230327 28.53 28.86 28 28.84 1.09% 1.02% 0% 14594 0.4166 49.46 28.55 0% 0 0% 0 0% 0 0% 0%
20230324 27.98 28.75 27.95 28.53 2.08% 0.14% 0% 19063 0.5431 65.18 28.49 0% 0 0% 0 0% 0 0% 0%
20230323 28.68 28.75 27.37 27.95 -2.51% -0.11% 0% 18183 0.5087 63.72 27.98 0% 0 0% 0 0% 0 0% 0%
20230322 29.18 29.6 28.28 28.67 -1.41% -0.49% 0% 17464 0.5031 63.54 28.81 0% 0 0% 0 0% 0 0% 0%
20230321 28.29 29.14 27.37 29.08 4.6% 1.82% 0% 18969 0.5418 69.08 28.56 0% 0 0% 0 0% 0 0% 0%
20230320 27.73 28.2 27.02 27.8 0.29% 0.47% 0% 13124 0.3632 48.32 27.67 0% 0 0% 0 0% 0 0% 0%
20230317 28.36 28.66 27.59 27.72 -1.39% -0.96% 0% 14572 0.4078 55.39 27.99 0% 0 0% 0 0% 0 0% 0%
20230316 29.2 29.41 28.09 28.11 -3.77% -2.36% 0% 13996 0.403 56.12 28.79 0% 0 0% 0 0% 0 0% 0%
20230315 28.47 30.1 28.47 29.21 2.64% -0.34% 0% 23334 0.684 92.51 29.31 0% 0 0% 0 0% 0 0% 0%
20230314 28.7 28.85 27.3 28.46 -1.04% 1.28% 0% 27704 0.7785 108.08 28.1 0% 0 0% 0 0% 0 0% 0%
20230313 28.4 28.8 28.2 28.76 1.3% 0.88% 0% 23262 0.6631 97.58 28.51 0% 0 0% 0 0% 0 0% 0%
20230310 29.34 29.59 28.18 28.39 -3.86% -1.01% 0% 18408 0.528 82.01 28.68 0% 0 0% 0 0% 0 0% 0%
20230309 29.66 29.99 29.46 29.53 -0.24% -0.51% 0% 17676 0.5246 80.89 29.68 0% 0 0% 0 0% 0 0% 0%
20230308 29.52 30.16 29.32 29.6 -0.3% 0.17% 0% 19459 0.5751 85.26 29.55 0% 0 0% 0 0% 0 0% 0%
20230307 30.18 30.84 29.69 29.69 -1.59% -1.72% 0% 13658 0.4126 60.58 30.21 0% 0 0% 0 0% 0 0% 0%
20230306 31.18 31.18 29.58 30.17 -0.79% 0.43% 0% 18619 0.5594 74.86 30.04 0% 0 0% 0 0% 0 0% 0%
20230303 30.85 30.88 30.28 30.41 -0.62% -0.59% 0% 10509 0.3215 43.35 30.59 0% 0 0% 0 0% 0 0% 0%
20230302 31.51 31.84 30.41 30.6 -3.56% -1.16% 0% 19698 0.6099 73.72 30.96 0% 0 0% 0 0% 0 0% 0%
20230301 31.95 32.12 31.31 31.73 -0.47% 0.47% 0% 14767 0.4663 51.57 31.58 0% 0 0% 0 0% 0 0% 0%
20230228 32.1 32.16 31.56 31.88 -0.62% 0.22% 0% 15639 0.4975 51.06 31.81 0% 0 0% 0 0% 0 0% 0%
20230227 31.85 32.59 31.71 32.08 -0.99% -0.03% 0% 18259 0.5859 56.34 32.09 0% 0 0% 0 0% 0 0% 0%
20230224 32.6 32.77 31.9 32.4 -0.31% 0.53% 0% 21376 0.6889 63.17 32.23 0% 0 0% 0 0% 0 0% 0%
20230223 31.86 32.8 31.7 32.5 2.17% 0.46% 0% 24234 0.7839 66.27 32.35 0% 0 0% 0 0% 0 0% 0%
20230222 31.68 32.22 31.27 31.81 -0.5% 0.09% 0% 19753 0.6277 49.87 31.78 0% 0 0% 0 0% 0 0% 0%
20230221 30.47 32.25 30.47 31.97 3.63% 1.52% 0% 31864 1.0034 75.9 31.49 0% 0 0% 0 0% 0 0% 0%
20230220 31.15 31.22 30.3 30.85 -0.42% 0.59% 0% 14879 0.4563 34.15 30.67 0% 0 0% 0 0% 0 0% 0%
20230217 30.36 31.38 30.36 30.98 2.08% 0.32% 0% 34091 1.0529 74.74 30.88 0% 0 0% 0 0% 0 0% 0%
20230216 31.83 31.98 30.01 30.35 -4.65% -2.19% 0% 36150 1.1217 76.5 31.03 0% 0 0% 0 0% 0 0% 0%
20230215 31.99 32.66 31.3 31.83 1.47% -0.41% 0% 35763 1.1429 78.88 31.96 0% 0 0% 0 0% 0 0% 0%
20230214 31.7 32.66 31.35 31.37 -0.22% -1.63% 0% 37596 1.1989 75.31 31.89 0% 0 0% 0 0% 0 0% 0%
20230213 32 32.6 31.25 31.44 -2.06% -0.73% 0% 32379 1.0256 61.18 31.67 0% 0 0% 0 0% 0 0% 0%
20230210 31.59 34 31.59 32.1 0.63% -1.62% 0% 46968 1.5325 81.9 32.63 0% 0 0% 0 0% 0 0% 0%
20230209 30.61 32.28 30.6 31.9 4.59% 0.82% 0% 48172 1.5243 87.1 31.64 0% 0 0% 0 0% 0 0% 0%
20230208 29.72 31.2 29.16 30.5 2.04% 1.33% 0% 40588 1.2215 74.34 30.1 0% 0 0% 0 0% 0 0% 0%
20230207 29.22 30.27 29.22 29.89 2.43% 0.03% 0% 38255 1.1431 74.14 29.88 0% 0 0% 0 0% 0 0% 0%
20230206 29.05 30 28.23 29.18 0.48% 0.72% 0% 35521 1.0292 71.24 28.97 0% 0 0% 0 0% 0 0% 0%
20230203 28.98 30.43 28.6 29.04 1.57% -0.85% 0% 57939 1.6968 123.97 29.29 0% 0 0% 0 0% 0 0% 0%
20230202 29.12 29.39 28.37 28.59 -1.38% -0.28% 0% 39115 1.1216 91.32 28.67 0% 0 0% 0 0% 0 0% 0%
20230201 27.37 29.58 26.95 28.99 7.65% 1.36% 0% 89007 2.5452 218.4 28.6 0% 0 0% 0 0% 0 0% 0%
20230131 26.71 27.07 26.31 26.93 -1.82% 0.67% 0% 72522 1.9402 200.15 26.75 0% 0 0% 0 0% 0 0% 0%
20230130 25.82 28.63 24.99 27.43 14.96% 0.62% 0% 106458 2.9024 348.53 27.26 0% 0 0% 0 0% 0 0% 0%
20230120 23.98 24.04 23.71 23.86 0.29% 0.08% 0% 9161 0.2184 36.8 23.84 0% 0 0% 0 0% 0 0% 0%
20230119 23.93 24.12 23.67 23.79 -0.25% -0.25% 0% 10152 0.2421 34.74 23.85 0% 0 0% 0 0% 0 0% 0%
20230118 23.9 23.96 23.62 23.85 0.72% 0.08% 0% 9384 0.2236 36.69 23.83 0% 0 0% 0 0% 0 0% 0%
20230117 23.95 24.03 23.42 23.68 0.34% -0.29% 0% 9486 0.2253 35.85 23.75 0% 0 0% 0 0% 0 0% 0%
20230116 23.51 24.03 23.2 23.6 -0.17% -0.51% 0% 17476 0.4145 62.79 23.72 0% 0 0% 0 0% 0 0% 0%
20230113 23.98 24.37 23.55 23.64 -1.95% -0.84% 0% 15724 0.3748 58.1 23.84 0% 0 0% 0 0% 0 0% 0%
20230112 23.97 24.49 23.74 24.11 1.56% -0.21% 0% 25546 0.6173 97 24.16 0% 0 0% 0 0% 0 0% 0%
20230111 23.36 24.48 23.36 23.74 0.76% -0.96% 0% 29005 0.6953 113.35 23.97 0% 0 0% 0 0% 0 0% 0%
20230110 23.16 23.62 23 23.56 1.6% 0.9% 0% 20674 0.4827 84.49 23.35 0% 0 0% 0 0% 0 0% 0%
20230109 22.68 23.68 22.5 23.19 2.2% -0.13% 0% 24618 0.5716 104.7 23.22 0% 0 0% 0 0% 0 0% 0%
20230106 21.95 22.88 21.94 22.69 3.14% 0.62% 0% 21232 0.4787 95.65 22.55 0% 0 0% 0 0% 0 0% 0%
20230105 21.5 22.09 21.43 22 2.8% 0.69% 0% 16040 0.3504 73.17 21.85 0% 0 0% 0 0% 0 0% 0%
20230104 21.61 21.7 21.16 21.4 -0.97% -0.19% 0% 8619 0.1848 39.93 21.44 0% 0 0% 0 0% 0 0% 0%
20230103 20.81 21.77 20.76 21.61 3.74% 1.5% 0% 14016 0.2984 66.03 21.29 0% 0 0% 0 0% 0 0% 0%
20221230 21.2 21.58 20.74 20.83 -0.29% -0.95% 0% 10492 0.2206 68.67 21.03 0% 0 0% 0 0% 0 0% 0%
20221229 21.14 21.37 20.88 20.89 -1.09% -0.81% 0% 7831 0.1649 38.94 21.06 0% 0 0% 0 0% 0 0% 0%
20221228 21.77 21.97 21.09 21.12 -3.61% -1.03% 0% 9432 0.2013 45.67 21.34 0% 0 0% 0 0% 0 0% 0%
20221227 22.33 22.33 21.47 21.91 -0.45% 0.41% 0% 14271 0.3114 72.35 21.82 0% 0 0% 0 0% 0 0% 0%
20221226 20.88 22.1 20.88 22.01 5.41% 0.87% 0% 20035 0.4372 99.63 21.82 0% 0 0% 0 0% 0 0% 0%
20221223 21.35 21.35 20.75 20.88 -1.83% -0.33% 0% 8167 0.1711 39.13 20.95 0% 0 0% 0 0% 0 0% 0%
20221222 22.34 22.64 21.21 21.27 -4.79% -1.94% 0% 15949 0.3459 76.79 21.69 0% 0 0% 0 0% 0 0% 0%
20221221 23.13 23.17 22 22.34 -3.42% -0.89% 0% 14660 0.3304 73.28 22.54 0% 0 0% 0 0% 0 0% 0%
20221220 22.45 23.13 22.13 23.13 2.62% 1.54% 0% 16176 0.3685 80.09 22.78 0% 0 0% 0 0% 0 0% 0%
20221219 22.36 22.97 22.33 22.54 0.81% -0.31% 0% 11125 0.2515 51.66 22.61 0% 0 0% 0 0% 0 0% 0%
20221216 22.94 23.03 22.13 22.36 -2.61% -0.36% 0% 12733 0.2857 51.9 22.44 0% 0 0% 0 0% 0 0% 0%
20221215 22.38 23.05 22.11 22.96 3.47% 1.37% 0% 14348 0.325 51.54 22.65 0% 0 0% 0 0% 0 0% 0%
20221214 22.66 22.8 22.18 22.19 -1.9% -1.2% 0% 11213 0.2518 70.29 22.46 0% 0 0% 0 0% 0 0% 0%
20221213 23.12 23.35 22.61 22.62 -2.16% -1.05% 0% 10348 0.2366 35.82 22.86 0% 0 0% 0 0% 0 0% 0%
20221212 23 23.23 22.58 23.12 0.96% 0.7% 0% 9025 0.2072 32.12 22.96 0% 0 0% 0 0% 0 0% 0%
20221209 23.18 23.22 22.88 22.9 -0.91% -0.48% 0% 9467 0.2178 34.31 23.01 0% 0 0% 0 0% 0 0% 0%
20221208 23.5 23.61 23.1 23.11 -1.95% -0.86% 0% 10710 0.2496 38.38 23.31 0% 0 0% 0 0% 0 0% 0%
20221207 23.7 23.99 23.45 23.57 -0.92% -0.46% 0% 11663 0.2762 42.38 23.68 0% 0 0% 0 0% 0 0% 0%
20221206 23.51 23.79 23.09 23.79 0.42% 1.32% 0% 14422 0.3387 50.62 23.48 0% 0 0% 0 0% 0 0% 0%
20221205 23.81 24.05 23.6 23.69 -0.5% -0.25% 0% 14585 0.3464 52.03 23.75 0% 0 0% 0 0% 0 0% 0%
20221202 23.73 24.16 23.72 23.81 -0.54% -0.29% 0% 13285 0.3172 47.62 23.88 0% 0 0% 0 0% 0 0% 0%
20221201 24.65 24.7 23.87 23.94 -1.16% -1.07% 0% 19027 0.4604 70.97 24.2 0% 0 0% 0 0% 0 0% 0%
20221130 23.49 24.28 23.15 24.22 4.35% 1.13% 0% 23965 0.574 88.77 23.95 0% 0 0% 0 0% 0 0% 0%
20221129 22.71 23.34 22.71 23.21 1.27% 0.39% 0% 12647 0.2924 45.54 23.12 0% 0 0% 0 0% 0 0% 0%
20221128 23.31 23.35 22.81 22.92 -1.76% -0.43% 0% 13249 0.305 44.16 23.02 0% 0 0% 0 0% 0 0% 0%
20221125 24.1 24.18 23 23.33 -3.6% -1.06% 0% 16310 0.3846 53.31 23.58 0% 0 0% 0 0% 0 0% 0%
20221124 23.97 24.35 23.82 24.2 1.81% 0.62% 0% 13042 0.3137 42.03 24.05 0% 0 0% 0 0% 0 0% 0%
20221123 24.26 24.28 23.3 23.77 -1.7% 0.04% 0% 17398 0.4133 53.05 23.76 0% 0 0% 0 0% 0 0% 0%
20221122 24.97 24.97 24.01 24.18 -3.24% -0.86% 0% 17037 0.4156 53.85 24.39 0% 0 0% 0 0% 0 0% 0%
20221121 24 24.99 23.81 24.99 4.21% 2.54% 0% 23558 0.5741 74.91 24.37 0% 0 0% 0 0% 0 0% 0%
20221118 24.76 24.94 23.9 23.98 -3.15% -1.76% 0% 23722 0.5791 78.49 24.41 0% 0 0% 0 0% 0 0% 0%
20221117 25.28 25.33 24.39 24.76 -1.47% 0.57% 0% 17837 0.4391 59.13 24.62 0% 0 0% 0 0% 0 0% 0%
20221116 25.8 25.95 25.09 25.13 -2.71% -0.95% 0% 17882 0.4536 58.77 25.37 0% 0 0% 0 0% 0 0% 0%
20221115 25.1 25.84 24.91 25.83 1.85% 1.21% 0% 26196 0.6684 82.82 25.52 0% 0 0% 0 0% 0 0% 0%
20221114 25.74 25.8 25 25.36 -1.59% 0.52% 0% 19585 0.4942 62.43 25.23 0% 0 0% 0 0% 0 0% 0%
20221111 26.14 27.22 25.68 25.77 0.35% -1.49% 0% 17255 0.4514 58.07 26.16 0% 0 0% 0 0% 0 0% 0%
20221110 26.46 26.46 25.47 25.68 -3.6% -0.62% 0% 18109 0.468 59.22 25.84 0% 0 0% 0 0% 0 0% 0%
20221109 26.69 26.69 26.16 26.64 0.45% 0.68% 0% 14409 0.3813 47.67 26.46 0% 0 0% 0 0% 0 0% 0%
20221108 27.12 27.12 26.2 26.52 -1.3% 0.42% 0% 16218 0.4283 51.58 26.41 0% 0 0% 0 0% 0 0% 0%
20221107 27.51 27.75 26.62 26.87 -2.33% -0.59% 0% 21081 0.5698 65.4 27.03 0% 0 0% 0 0% 0 0% 0%
20221104 26.32 28.1 26.32 27.51 3.77% 0.18% 0% 35425 0.9728 111.52 27.46 0% 0 0% 0 0% 0 0% 0%
20221103 25.66 27.03 25.66 26.51 1.61% -0.3% 0% 25441 0.6764 81.15 26.59 0% 0 0% 0 0% 0 0% 0%
20221102 25.1 26.45 25.01 26.09 3.99% 0.5% 0% 29863 0.7752 91.75 25.96 0% 0 0% 0 0% 0 0% 0%
20221101 24.24 25.29 23.83 25.09 4.63% 1.62% 0% 22230 0.5489 63.76 24.69 0% 0 0% 0 0% 0 0% 0%
20221031 23.8 24.41 23.8 23.98 0.38% -0.66% 0% 14923 0.3602 38.41 24.14 0% 0 0% 0 0% 0 0% 0%
20221028 25.28 25.69 23.79 23.89 -5.91% -2.13% 0% 31148 0.7604 78.03 24.41 0% 0 0% 0 0% 0 0% 0%
20221027 26.57 27.07 25.27 25.39 -3.86% -2.91% 0% 27813 0.7272 76.86 26.15 0% 0 0% 0 0% 0 0% 0%
20221026 26 26.49 25.92 26.41 1.38% 0.42% 0% 28366 0.7459 80.09 26.3 0% 0 0% 0 0% 0 0% 0%
20221025 25.21 26.28 24.73 26.05 1.2% 1.92% 0% 37260 0.9524 105.05 25.56 0% 0 0% 0 0% 0 0% 0%
20221024 25.58 26.05 25.05 25.74 1.94% 0.55% 0% 22017 0.5636 66.39 25.6 0% 0 0% 0 0% 0 0% 0%
20221021 25.81 26.37 25.17 25.25 -2.7% -1.44% 0% 20644 0.529 63.2 25.62 0% 0 0% 0 0% 0 0% 0%
20221020 27.3 27.48 25.78 25.95 -5.91% -1.22% 0% 31658 0.8316 98.7 26.27 0% 0 0% 0 0% 0 0% 0%
20221019 28 28.24 26.98 27.58 -2.2% 0.11% 0% 31481 0.8673 105.75 27.55 0% 0 0% 0 0% 0 0% 0%
20221018 26.88 28.55 26.88 28.2 5.98% 1.4% 0% 50100 1.3935 174.44 27.81 0% 0 0% 0 0% 0 0% 0%
20221017 26.44 27.09 26.16 26.61 1.76% -0.3% 0% 30691 0.819 106.68 26.69 0% 0 0% 0 0% 0 0% 0%
20220720 25.6 25.67 24.62 25.14 -1.72% 0.64% 0% 38134 0.9524 73.93 24.98 0% 0 0% 0 0% 0 0% 0%
20220719 25.69 26.51 25.29 25.58 1.39% -1.39% 0% 68683 1.7819 124.15 25.94 0% 0 0% 0 0% 0 0% 0%
20220718 25.01 25.48 24.8 25.23 1.65% 0.6% 0% 50101 1.2565 88.93 25.08 0% 0 0% 0 0% 0 0% 0%
20220715 23.06 25.2 22.96 24.82 6.3% 1.22% 0% 71112 1.7435 126.05 24.52 0% 0 0% 0 0% 0 0% 0%
20220714 22.91 23.66 22.82 23.35 1.04% 0.09% 0% 26309 0.6138 46.26 23.33 0% 0 0% 0 0% 0 0% 0%
20220713 23.09 23.37 22.69 23.11 0.83% 0.48% 0% 21513 0.4948 36.21 23 0% 0 0% 0 0% 0 0% 0%
20220712 24.38 24.53 22.64 22.92 -5.87% -1.33% 0% 44768 1.0399 69.41 23.23 0% 0 0% 0 0% 0 0% 0%
20220711 24.55 25.31 23.95 24.35 -2.05% 0.41% 0% 37083 0.8992 56.69 24.25 0% 0 0% 0 0% 0 0% 0%
20220708 26.33 26.37 24.84 24.86 -4.05% -2.2% 0% 60290 1.5328 85.61 25.42 0% 0 0% 0 0% 0 0% 0%
20220707 24.98 26.39 24.64 25.91 2.29% 0.93% 0% 78129 2.0054 102.22 25.67 0% 0 0% 0 0% 0 0% 0%
20220706 25.3 26.49 25.08 25.33 3.35% -1.48% 0% 96953 2.4928 125.9 25.71 0% 0 0% 0 0% 0 0% 0%
20220705 24.11 25.45 23.8 24.51 3.86% 0.45% 0% 66101 1.613 87.02 24.4 0% 0 0% 0 0% 0 0% 0%
20220704 24.22 24.8 23.28 23.6 -2.52% -0.88% 0% 40924 0.9746 54.87 23.81 0% 0 0% 0 0% 0 0% 0%
20220701 23.44 24.5 23.26 24.21 3.68% 0.58% 0% 48653 1.1709 65.03 24.07 0% 0 0% 0 0% 0 0% 0%
20220630 23.8 24.24 23.27 23.35 -1.27% -1.73% 0% 41316 0.9815 54.29 23.76 0% 0 0% 0 0% 0 0% 0%
20220629 25.91 25.91 23.61 23.65 -8.33% -2.99% 0% 71462 1.7423 96.02 24.38 0% 0 0% 0 0% 0 0% 0%
20220628 25.99 26.1 25 25.8 -1.53% 1.38% 0% 74290 1.8904 105.47 25.45 0% 0 0% 0 0% 0 0% 0%
20220627 25.61 27.05 25.06 26.2 2.54% 0.92% 0% 113457 2.9456 171.48 25.96 0% 0 0% 0 0% 0 0% 0%
20220624 24.2 28 23.21 25.55 6.1% 1.35% 0% 129907 3.275 206.13 25.21 0% 0 0% 0 0% 0 0% 0%
20220623 22.7 24.2 22.64 24.08 6.08% 1.56% 0% 91696 2.1737 157.12 23.71 0% 0 0% 0 0% 0 0% 0%
20220622 23.07 23.6 22.7 22.7 -0.83% -2.24% 0% 52517 1.2192 95.95 23.22 0% 0 0% 0 0% 0 0% 0%
20220621 23.1 23.34 22.5 22.89 -1.42% 0.44% 0% 36662 0.8357 63.7 22.79 0% 0 0% 0 0% 0 0% 0%
20220620 23.4 23.87 22.9 23.22 -0.04% -0.68% 0% 51684 1.2085 85.06 23.38 0% 0 0% 0 0% 0 0% 0%
20220617 22.62 23.44 22.41 23.23 1.89% 0.61% 0% 53744 1.241 76.19 23.09 0% 0 0% 0 0% 0 0% 0%
20220616 22.87 22.97 22.31 22.8 -1.21% 0.48% 0% 46620 1.0577 60.8 22.69 0% 0 0% 0 0% 0 0% 0%
20220615 23.13 23.66 22.69 23.08 -0.04% -0.73% 0% 67110 1.5606 92.76 23.25 0% 0 0% 0 0% 0 0% 0%
20220614 22.79 23.3 22.09 23.09 -0.04% 1.67% 0% 51305 1.165 74.06 22.71 0% 0 0% 0 0% 0 0% 0%
20220613 22.78 23.98 22.67 23.1 1.94% -1.16% 0% 71153 1.6625 110.38 23.37 0% 0 0% 0 0% 0 0% 0%
20220610 21.8 22.9 21.8 22.66 2.91% 0.53% 0% 54289 1.2237 88.38 22.54 0% 0 0% 0 0% 0 0% 0%
20220609 23.24 23.24 21.89 22.02 -5.29% -1.17% 0% 47361 1.0553 80.81 22.28 0% 0 0% 0 0% 0 0% 0%
20220608 23.39 23.67 22.28 23.25 -1.48% 0.74% 0% 70963 1.638 129.89 23.08 0% 0 0% 0 0% 0 0% 0%
20220607 23.81 24.04 22.81 23.6 -0.92% 1.07% 0% 82882 1.9351 161.17 23.35 0% 0 0% 0 0% 0 0% 0%
20220606 25.01 25.12 23.58 23.82 -3.41% -0.92% 0% 136246 3.2751 302.15 24.04 0% 0 0% 0 0% 0 0% 0%
20220602 20.58 24.66 20.53 24.66 20% 8.21% 0% 103059 2.3485 282.52 22.79 0% 0 0% 0 0% 0 0% 0%
20220601 20.21 20.98 20.21 20.55 0.64% -0.48% 0% 23611 0.4876 69.82 20.65 0% 0 0% 0 0% 0 0% 0%
20220531 20.86 20.95 19.89 20.42 -2.53% 0.79% 0% 23274 0.4715 62.93 20.26 0% 0 0% 0 0% 0 0% 0%
20220530 20.62 21.12 20.3 20.95 2.29% 0.72% 0% 24217 0.5038 59.84 20.8 0% 0 0% 0 0% 0 0% 0%
20220527 20.58 21.27 20.11 20.48 -0.49% -0.97% 0% 21594 0.4465 47.69 20.68 0% 0 0% 0 0% 0 0% 0%
20220526 20.77 20.99 20.01 20.58 -1.53% 0.44% 0% 21496 0.4405 40.71 20.49 0% 0 0% 0 0% 0 0% 0%
20220525 20.58 20.91 19.7 20.9 2.15% 2.45% 0% 29844 0.6089 53.17 20.4 0% 0 0% 0 0% 0 0% 0%
20220524 21.69 22.18 20.38 20.58 -4.9% -3.43% 0% 47595 1.0141 82.32 21.31 0% 0 0% 0 0% 0 0% 0%
20220523 21.37 21.86 20.95 21.64 1.5% 0.98% 0% 35872 0.7686 62.91 21.43 0% 0 0% 0 0% 0 0% 0%
20220520 21.63 21.74 21.16 21.32 -1.25% -0.28% 0% 36372 0.7778 63.61 21.38 0% 0 0% 0 0% 0 0% 0%
20220519 20.78 21.8 20.68 21.59 2.13% 0.33% 0% 48008 1.0331 81.88 21.52 0% 0 0% 0 0% 0 0% 0%
20220518 21.4 21.81 21.14 21.14 -1.26% -1.17% 0% 46620 0.9974 78.49 21.39 0% 0 0% 0 0% 0 0% 0%
20220517 21.13 22.15 21 21.41 0.05% -0.93% 0% 64944 1.4032 109.38 21.61 0% 0 0% 0 0% 0 0% 0%
20220516 22.46 22.58 21.02 21.4 -1.61% -0.97% 0% 67050 1.4492 115.22 21.61 0% 0 0% 0 0% 0 0% 0%
20220513 20.63 21.9 20.61 21.75 4.27% 1.4% 0% 89272 1.9145 149.01 21.45 0% 0 0% 0 0% 0 0% 0%
20220512 20.35 20.88 20.08 20.86 1.96% 1.31% 0% 52288 1.0767 83.88 20.59 0% 0 0% 0 0% 0 0% 0%
20220511 20 21.38 20 20.46 2.04% -0.87% 0% 70866 1.4626 110.3 20.64 0% 0 0% 0 0% 0 0% 0%
20220510 19.21 20.1 18.46 20.05 4.1% 2.61% 0% 47425 0.9268 68.68 19.54 0% 0 0% 0 0% 0 0% 0%
20220509 19.08 19.84 19.07 19.26 0.05% -1.03% 0% 39270 0.7643 53.98 19.46 0% 0 0% 0 0% 0 0% 0%
20220506 19.82 20.66 19.19 19.25 -1.89% -3.07% 0% 56971 1.1313 71.03 19.86 0% 0 0% 0 0% 0 0% 0%
20220505 19 20.23 19 19.62 6.63% -0.56% 0% 56755 1.1199 60.31 19.73 0% 0 0% 0 0% 0 0% 0%
20220429 17.55 18.75 17.5 18.4 6.36% 0.6% 0% 60850 1.1132 60.49 18.29 0% 0 0% 0 0% 0 0% 0%
20220428 18.93 18.95 17.28 17.3 -13.33% -3.62% 0% 63640 1.1424 64.61 17.95 0% 0 0% 0 0% 0 0% 0%
20220427 20.4 20.4 16.97 19.96 -5.89% 7.2% 0% 91226 1.699 99.71 18.62 0% 0 0% 0 0% 0 0% 0%
20220426 20.52 21.8 20.52 21.21 4.74% 0.76% 0% 87700 1.8462 119.16 21.05 0% 0 0% 0 0% 0 0% 0%
20220425 20.61 21.4 20.04 20.25 -3.2% -2.5% 0% 70721 1.4688 106.37 20.77 0% 0 0% 0 0% 0 0% 0%
20220422 20.4 21.54 20.2 20.92 1.36% -0.57% 0% 81378 1.7124 136.08 21.04 0% 0 0% 0 0% 0 0% 0%
20220421 20.65 21.32 20.18 20.64 -3.37% -0.1% 0% 76735 1.5852 141.4 20.66 0% 0 0% 0 0% 0 0% 0%
20220420 19.67 22.18 19.67 21.36 -4.43% 2.05% 0% 121062 2.534 255.34 20.93 0% 0 0% 0 0% 0 0% 0%
20220419 25 26 22 22.35 2.66% -6.8% 0% 155960 3.74 486.35 23.98 0% 0 0% 0 0% 0 0% 0%
20220418 19.21 21.77 19.21 21.77 20.01% 1.97% 0% 44686 0.9541 220.67 21.35 0% 0 0% 0 0% 0 0% 0%
20220415 18 18.41 17.65 18.14 -0.33% 0.95% 0% 20364 0.3659 98.82 17.97 0% 0 0% 0 0% 0 0% 0%
20220414 17.29 18.6 17.28 18.2 6.87% 0.39% 0% 26733 0.4846 132.97 18.13 0% 0 0% 0 0% 0 0% 0%
20220413 17.48 17.48 17 17.03 -2.57% -0.99% 0% 7013 0.1206 36.21 17.2 0% 0 0% 0 0% 0 0% 0%
20220412 17.05 17.48 16.92 17.48 2.46% 1.1% 0% 10807 0.1868 55.67 17.29 0% 0 0% 0 0% 0 0% 0%
20220411 17.83 17.83 16.86 17.06 -4.32% -1.39% 0% 12004 0.2077 61.91 17.3 0% 0 0% 0 0% 0 0% 0%
20220408 18.34 18.65 17.81 17.83 -2.78% -0.89% 0% 11439 0.2058 62.46 17.99 0% 0 0% 0 0% 0 0% 0%
20220407 18.81 19.1 18.33 18.34 -3.58% -1.93% 0% 14110 0.2638 81.99 18.7 0% 0 0% 0 0% 0 0% 0%
20220401 18.95 18.98 18.39 18.45 -3.1% -0.7% 0% 14484 0.2691 85 18.58 0% 0 0% 0 0% 0 0% 0%
20220331 19.51 19.51 18.93 19.04 -2.81% -0.31% 0% 16178 0.309 95.42 19.1 0% 0 0% 0 0% 0 0% 0%
20220330 19.39 19.61 18.96 19.59 2.57% 0.88% 0% 11623 0.2257 69.82 19.42 0% 0 0% 0 0% 0 0% 0%
20220329 19.7 19.77 19.05 19.1 -1.8% -1.14% 0% 9003 0.1739 53.71 19.32 0% 0 0% 0 0% 0 0% 0%
20220328 19.71 19.71 19.13 19.45 -0.61% 0.26% 0% 8367 0.1623 49.91 19.4 0% 0 0% 0 0% 0 0% 0%
20220325 19.73 19.95 19.5 19.57 0.2% -0.71% 0% 10312 0.2033 60.72 19.71 0% 0 0% 0 0% 0 0% 0%
20220324 19.96 19.96 19.5 19.53 -2.15% -0.56% 0% 10736 0.2109 60.14 19.64 0% 0 0% 0 0% 0 0% 0%
20220323 19.84 20.12 19.74 19.96 0.6% -0.05% 0% 10783 0.2153 58.51 19.97 0% 0 0% 0 0% 0 0% 0%
20220322 19.69 20.01 19.49 19.84 0.51% 0.3% 0% 13041 0.2579 66.09 19.78 0% 0 0% 0 0% 0 0% 0%
20220321 19.38 19.79 19.3 19.74 1.91% 0.66% 0% 13479 0.2643 67.69 19.61 0% 0 0% 0 0% 0 0% 0%
20220318 18.81 19.5 18.81 19.37 1.84% 0.36% 0% 19744 0.3811 93.77 19.3 0% 0 0% 0 0% 0 0% 0%
20220317 18.57 19.27 18.52 19.02 3.26% -0.05% 0% 20451 0.3892 91.37 19.03 0% 0 0% 0 0% 0 0% 0%
20220316 18.31 18.59 17.71 18.42 2.73% 1.15% 0% 17639 0.3212 68.99 18.21 0% 0 0% 0 0% 0 0% 0%
20220315 19 19.13 17.91 17.93 -6.08% -3.81% 0% 18242 0.3401 64.03 18.64 0% 0 0% 0 0% 0 0% 0%
20220311 19.7 19.92 19.28 19.8 -0.75% 1.07% 0% 14264 0.2794 53.13 19.59 0% 0 0% 0 0% 0 0% 0%
20220310 19.84 20.25 19.82 19.95 2.84% -0.6% 0% 17411 0.3494 65.26 20.07 0% 0 0% 0 0% 0 0% 0%
20220309 19.85 20.04 18.45 19.4 -2.07% 0.41% 0% 19282 0.3725 65.86 19.32 0% 0 0% 0 0% 0 0% 0%
20220308 20.94 21.26 19.8 19.81 -4.81% -2.75% 0% 20888 0.4255 74.82 20.37 0% 0 0% 0 0% 0 0% 0%
20220307 21.29 21.29 20.69 20.81 -2.25% -0.43% 0% 12428 0.2598 45.79 20.9 0% 0 0% 0 0% 0 0% 0%
20220304 21.76 21.92 21.12 21.29 -2.61% -0.7% 0% 19124 0.41 71.47 21.44 0% 0 0% 0 0% 0 0% 0%
20220303 22.26 22.32 21.67 21.86 -1.62% -0.18% 0% 25379 0.5559 100.1 21.9 0% 0 0% 0 0% 0 0% 0%
20220302 22.06 22.58 21.91 22.22 -0.45% 0.32% 0% 37393 0.8283 156.18 22.15 0% 0 0% 0 0% 0 0% 0%
20220301 21.24 22.37 21.24 22.32 5.08% 1.59% 0% 45414 0.9977 207 21.97 0% 0 0% 0 0% 0 0% 0%
20220228 21.19 21.25 20.46 21.24 0.43% 1.87% 0% 14526 0.3028 73.42 20.85 0% 0 0% 0 0% 0 0% 0%
20220225 20.87 21.65 20.87 21.15 2.37% -0.33% 0% 18058 0.3832 93.54 21.22 0% 0 0% 0 0% 0 0% 0%
20220224 21.5 21.88 20.39 20.66 -4.44% -2.59% 0% 28697 0.6086 151.3 21.21 0% 0 0% 0 0% 0 0% 0%
20220223 21.09 21.68 21.04 21.62 2.37% 0.46% 0% 18080 0.3891 105.6 21.52 0% 0 0% 0 0% 0 0% 0%
20220222 21.04 21.45 20.86 21.12 -0.66% -0.14% 0% 19013 0.4022 111.53 21.15 0% 0 0% 0 0% 0 0% 0%
20220221 20.96 21.27 20.83 21.26 1.43% 0.57% 0% 13141 0.2778 49.47 21.14 0% 0 0% 0 0% 0 0% 0%
20220218 21 21.1 20.64 20.96 -0.62% 0.34% 0% 10454 0.2184 25.18 20.89 0% 0 0% 0 0% 0 0% 0%
20220217 21.17 21.35 20.98 21.09 -0.38% -0.38% 0% 15077 0.3192 26.89 21.17 0% 0 0% 0 0% 0 0% 0%
20220216 21.21 21.28 20.85 21.17 1.24% 0.33% 0% 16049 0.3386 22.38 21.1 0% 0 0% 0 0% 0 0% 0%
20220215 20.65 21 20.33 20.91 1.41% 0.67% 0% 14325 0.2975 16.58 20.77 0% 0 0% 0 0% 0 0% 0%
20220214 20.43 20.88 20.21 20.62 0.59% -0.05% 0% 13270 0.2737 13.11 20.63 0% 0 0% 0 0% 0 0% 0%
20220211 21.08 21.13 20.33 20.5 -2.98% -0.58% 0% 13853 0.2856 11.17 20.62 0% 0 0% 0 0% 0 0% 0%
20220210 21.57 21.66 21.02 21.13 -2.04% -0.42% 0% 14298 0.3034 9.04 21.22 0% 0 0% 0 0% 0 0% 0%
20220209 21.33 21.58 21.19 21.57 1.22% 0.79% 0% 13640 0.2919 7.6 21.4 0% 0 0% 0 0% 0 0% 0%
20211203 28.64 31.69 28.64 28.99 0.98% -2.52% 0% 76066 2.2623 55.56 29.74 0% 0 0% 0 0% 0 0% 0%
20211202 32.34 32.38 28.62 28.71 -8.19% -4.84% 0% 101747 3.0696 74.52 30.17 0% 0 0% 0 0% 0 0% 0%
20211201 30.06 31.9 30.06 31.27 0.61% 0.71% 0% 101175 3.1414 73.85 31.05 0% 0 0% 0 0% 0 0% 0%
20211130 30.34 31.69 30.3 31.08 1.94% 0.62% 0% 109674 3.3879 74.91 30.89 0% 0 0% 0 0% 0 0% 0%
20211129 29.02 30.6 28.65 30.49 3.18% 2.01% 0% 101124 3.023 61.62 29.89 0% 0 0% 0 0% 0 0% 0%
20211126 30.5 31.14 29.53 29.55 -4.09% -1.86% 0% 99561 2.9982 62.06 30.11 0% 0 0% 0 0% 0 0% 0%
20211125 33.72 34.5 30.81 30.81 -7.25% -3.48% 0% 146840 4.6877 98.23 31.92 0% 0 0% 0 0% 0 0% 0%
20211124 32.35 36.2 32.35 33.22 0.97% -2.27% 0% 234453 7.97 176.75 33.99 0% 0 0% 0 0% 0 0% 0%
20211123 28.33 32.9 28.24 32.9 19.99% 5.25% 0% 148628 4.6461 121.15 31.26 0% 0 0% 0 0% 0 0% 0%
20211122 26.69 27.6 26.3 27.42 1.52% 1.26% 0% 90827 2.4593 70.71 27.08 0% 0 0% 0 0% 0 0% 0%
20211119 26.63 27.78 26.5 27.01 -0.52% -0.41% 0% 99507 2.6989 80.37 27.12 0% 0 0% 0 0% 0 0% 0%
20211118 29.11 29.88 26.89 27.15 -9.53% -3.17% 0% 155835 4.3697 137.36 28.04 0% 0 0% 0 0% 0 0% 0%
20211117 28.51 31.69 28.02 30.01 2.07% 0.23% 0% 196591 5.8851 211.31 29.94 0% 0 0% 0 0% 0 0% 0%
20211116 31 34.05 26.62 29.4 0.62% -0.57% 0% 239576 7.0845 322.29 29.57 0% 0 0% 0 0% 0 0% 0%
20211115 24.66 29.22 24.66 29.22 20% 4.21% 0% 70120 1.966 129.99 28.04 0% 0 0% 0 0% 0 0% 0%
20211112 22.31 24.97 22.31 24.35 5.87% 3.05% 0% 91551 2.163 163.64 23.63 0% 0 0% 0 0% 0 0% 0%
20211111 22.85 23.88 22.6 23 1.1% -1.41% 0% 79681 1.8589 166.94 23.33 0% 0 0% 0 0% 0 0% 0%
20211110 22.5 22.96 22.13 22.75 2.57% 0.62% 0% 49420 1.1172 117.52 22.61 0% 0 0% 0 0% 0 0% 0%
20211109 22.02 22.58 21.83 22.18 0% 0.09% 0% 43942 0.9738 115.19 22.16 0% 0 0% 0 0% 0 0% 0%
20211108 21.46 22.4 21.23 22.18 3.5% 1.14% 0% 46920 1.029 136.58 21.93 0% 0 0% 0 0% 0 0% 0%
20211105 20.95 21.48 20.65 21.43 1.95% 0.85% 0% 40249 0.8551 136.13 21.25 0% 0 0% 0 0% 0 0% 0%
20211104 20.11 21.03 20.08 21.02 4.42% 1.2% 0% 34305 0.7126 129.72 20.77 0% 0 0% 0 0% 0 0% 0%
20211103 20 20.25 19.81 20.13 -0.15% 0.45% 0% 10621 0.2128 41.45 20.04 0% 0 0% 0 0% 0 0% 0%
20211102 20.69 21.1 20.02 20.16 -1.56% -1.61% 0% 23328 0.4779 88.36 20.49 0% 0 0% 0 0% 0 0% 0%
20211101 20.06 20.66 19.92 20.48 0.79% 0.49% 0% 21554 0.4393 85.17 20.38 0% 0 0% 0 0% 0 0% 0%
20211029 19.8 20.54 19.8 20.32 1.5% 0.35% 0% 23779 0.4815 95.22 20.25 0% 0 0% 0 0% 0 0% 0%
20211028 19.24 20.84 19 20.02 4.05% 0% 0% 29661 0.5937 118.13 20.02 0% 0 0% 0 0% 0 0% 0%
20211027 19.55 19.93 19.05 19.24 -3.8% -0.52% 0% 20918 0.4045 85.51 19.34 0% 0 0% 0 0% 0 0% 0%
20211026 20.5 21.5 19.98 20 1.88% -3.33% 0% 24446 0.5057 108.89 20.69 0% 0 0% 0 0% 0 0% 0%
20211025 19.4 19.7 19.4 19.63 0.62% 0.31% 0% 6131 0.12 27.24 19.57 0% 0 0% 0 0% 0 0% 0%
20211022 19.85 20.02 19.5 19.51 -1.86% -1.01% 0% 10598 0.2089 46.64 19.71 0% 0 0% 0 0% 0 0% 0%
20211021 20.35 20.38 19.82 19.88 -2.21% -0.45% 0% 9359 0.1869 41.73 19.97 0% 0 0% 0 0% 0 0% 0%
20211020 20.2 20.67 19.8 20.33 0.2% 0.59% 0% 13023 0.2632 60.73 20.21 0% 0 0% 0 0% 0 0% 0%
20211019 20.39 20.51 20.08 20.29 -0.49% 0% 0% 9295 0.1886 44.24 20.29 0% 0 0% 0 0% 0 0% 0%
20211018 19.9 20.46 19.78 20.39 2.51% 0.79% 0% 11815 0.239 55.69 20.23 0% 0 0% 0 0% 0 0% 0%
20211015 20.2 20.2 19.81 19.89 -1.53% -0.2% 0% 11036 0.22 51.91 19.93 0% 0 0% 0 0% 0 0% 0%
20211014 20.57 20.66 20.11 20.2 -1.85% -0.44% 0% 10562 0.2143 50.99 20.29 0% 0 0% 0 0% 0 0% 0%
20211013 19.7 20.89 19.7 20.58 1.38% 0.34% 0% 14211 0.2915 64.52 20.51 0% 0 0% 0 0% 0 0% 0%
20211012 20.95 20.95 20.02 20.3 -0.59% -1.17% 0% 12787 0.2626 58.43 20.54 0% 0 0% 0 0% 0 0% 0%
20211011 20.06 20.47 19.9 20.42 1.69% 1.59% 0% 8482 0.1705 34.07 20.1 0% 0 0% 0 0% 0 0% 0%
20211008 19.8 20.24 19.65 20.08 2.87% 0.55% 0% 8421 0.1682 28.82 19.97 0% 0 0% 0 0% 0 0% 0%
20210930 19.52 19.77 19.5 19.52 0.77% -0.41% 0% 7229 0.1417 21.6 19.6 0% 0 0% 0 0% 0 0% 0%
20210929 20.28 20.38 19.35 19.37 -5.88% -2.12% 0% 16572 0.3279 39.41 19.79 0% 0 0% 0 0% 0 0% 0%
20210928 20.29 20.62 20.23 20.58 0.98% 0.39% 0% 7585 0.1555 17.31 20.5 0% 0 0% 0 0% 0 0% 0%
20210927 20.54 20.83 19.77 20.38 -0.54% 0.39% 0% 14886 0.3022 31.48 20.3 0% 0 0% 0 0% 0 0% 0%
20210924 21.09 21.26 20.36 20.49 -2.8% -1.49% 0% 19799 0.4119 41.57 20.8 0% 0 0% 0 0% 0 0% 0%
20210923 21.55 21.79 20.85 21.08 -2.04% -0.52% 0% 29873 0.633 63.45 21.19 0% 0 0% 0 0% 0 0% 0%
20210922 21.57 21.82 21.39 21.52 -1.56% -0.23% 0% 14910 0.3216 32.1 21.57 0% 0 0% 0 0% 0 0% 0%
20210917 22.61 22.66 21.82 21.86 -4.46% -0.91% 0% 35895 0.792 75.33 22.06 0% 0 0% 0 0% 0 0% 0%
20210916 22.92 23.77 22.71 22.88 -0.61% -1.34% 0% 40091 0.9298 94.45 23.19 0% 0 0% 0 0% 0 0% 0%
20210915 23.18 23.43 22.58 23.02 -0.69% 0.48% 0% 42386 0.9711 106.71 22.91 0% 0 0% 0 0% 0 0% 0%
20210914 22.4 23.7 22.12 23.18 3.11% 0.43% 0% 81059 1.8706 222.77 23.08 0% 0 0% 0 0% 0 0% 0%
20210913 21.88 22.49 21.65 22.48 1.9% 1.49% 0% 45066 0.9984 146.2 22.15 0% 0 0% 0 0% 0 0% 0%
20210910 21.44 22.28 21.25 22.06 3.28% 1.15% 0% 37056 0.8083 128.36 21.81 0% 0 0% 0 0% 0 0% 0%
20210909 21.41 21.73 21.06 21.36 -1.11% -0.14% 0% 18204 0.3894 64.73 21.39 0% 0 0% 0 0% 0 0% 0%
20210908 21.66 21.93 21.48 21.6 -0.6% -0.23% 0% 19383 0.4196 70.62 21.65 0% 0 0% 0 0% 0 0% 0%
20210907 22.47 22.47 21.63 21.73 -1.14% -0.41% 0% 27687 0.6042 104.11 21.82 0% 0 0% 0 0% 0 0% 0%
20210906 21.45 22.18 21.33 21.98 2.28% 0.92% 0% 31006 0.6753 124.43 21.78 0% 0 0% 0 0% 0 0% 0%
20210729 19.5 20.05 19.5 19.76 1.8% -0.25% 0% 11486 0.2275 45.37 19.81 0% 0 0% 0 0% 0 0% 0%
20210728 20.28 20.3 18.99 19.41 -4.53% -1.07% 0% 17323 0.3398 63.48 19.62 0% 0 0% 0 0% 0 0% 0%
20210727 21 21.16 20.33 20.33 -1.98% -2.21% 0% 15756 0.3276 59.58 20.79 0% 0 0% 0 0% 0 0% 0%
20210726 21.2 21.39 20.53 20.74 -3.08% -0.48% 0% 18112 0.3774 66.45 20.84 0% 0 0% 0 0% 0 0% 0%
20210723 22.02 22.06 21.4 21.4 -2.82% -0.97% 0% 21296 0.4602 76.05 21.61 0% 0 0% 0 0% 0 0% 0%
20210722 21.73 22.3 21.43 22.02 1.38% 0.73% 0% 28959 0.6329 103.75 21.86 0% 0 0% 0 0% 0 0% 0%
20210721 21.4 21.87 20.94 21.72 1.83% 1.16% 0% 24033 0.516 81.76 21.47 0% 0 0% 0 0% 0 0% 0%
20210720 21.25 21.67 21.02 21.33 2.5% -0.23% 0% 19512 0.4172 65.4 21.38 0% 0 0% 0 0% 0 0% 0%
20210719 21.19 21.19 20.51 20.81 -2.44% 0.39% 0% 17064 0.3537 53.86 20.73 0% 0 0% 0 0% 0 0% 0%
20210716 21.23 21.9 21.21 21.33 1.19% -0.97% 0% 20754 0.4471 66.4 21.54 0% 0 0% 0 0% 0 0% 0%
20210715 21.57 21.68 20.83 21.08 -3.26% -0.43% 0% 24020 0.5086 75.05 21.17 0% 0 0% 0 0% 0 0% 0%
20210714 21.78 21.99 21.71 21.79 -0.86% -0.09% 0% 15641 0.3411 49 21.81 0% 0 0% 0 0% 0 0% 0%
20210713 22.05 22.25 21.72 21.98 -0.77% 0.32% 0% 19690 0.4315 57.87 21.91 0% 0 0% 0 0% 0 0% 0%
20210712 21.67 22.4 21.55 22.15 0.68% 0.59% 0% 31901 0.7024 80.58 22.02 0% 0 0% 0 0% 0 0% 0%
20210709 21.52 22.36 21.33 22 1.34% 0.87% 0% 23468 0.5119 47.68 21.81 0% 0 0% 0 0% 0 0% 0%
20210708 22.21 22.32 21.54 21.71 -3.08% -0.55% 0% 33309 0.7271 50.65 21.83 0% 0 0% 0 0% 0 0% 0%
20210707 22.01 22.58 21.93 22.4 1.45% 0.27% 0% 25640 0.5729 40.26 22.34 0% 0 0% 0 0% 0 0% 0%
20210706 22.53 22.53 22.02 22.08 -1.87% -0.36% 0% 22022 0.4879 33.76 22.16 0% 0 0% 0 0% 0 0% 0%
20210705 22.29 22.5 22.02 22.5 0.72% 1.03% 0% 22058 0.4912 33.19 22.27 0% 0 0% 0 0% 0 0% 0%
20210702 22.06 22.47 21.92 22.34 0.54% 0.49% 0% 20709 0.4604 31.02 22.23 0% 0 0% 0 0% 0 0% 0%
20210701 22.65 22.69 22.2 22.22 -1.68% -0.71% 0% 26423 0.5914 39.53 22.38 0% 0 0% 0 0% 0 0% 0%
20210630 22.61 22.85 22.35 22.6 -0.88% 0.36% 0% 38295 0.8625 58.34 22.52 0% 0 0% 0 0% 0 0% 0%
20210629 23.86 24.17 22.8 22.8 -5.71% -1.38% 0% 71316 1.6491 112.33 23.12 0% 0 0% 0 0% 0 0% 0%
20210628 24.06 24.75 23.8 24.18 -5.25% -0.08% 0% 111521 2.6993 198.57 24.2 0% 0 0% 0 0% 0 0% 0%
20210625 23.51 26.98 23.51 25.52 13.52% -2.3% 0% 154742 4.0416 343.57 26.12 0% 0 0% 0 0% 0 0% 0%
20210624 22.26 22.57 21.9 22.48 0.63% 1.49% 0% 21845 0.4839 56.71 22.15 0% 0 0% 0 0% 0 0% 0%
20210623 22.8 22.8 22.2 22.34 -1.11% -0.13% 0% 20900 0.4675 51.67 22.37 0% 0 0% 0 0% 0 0% 0%
20210622 22.19 22.87 22.16 22.59 1.57% 0.09% 0% 25457 0.5746 66 22.57 0% 0 0% 0 0% 0 0% 0%
20210621 22.03 22.35 22 22.24 0.18% 0.18% 0% 15970 0.3545 42.92 22.2 0% 0 0% 0 0% 0 0% 0%
20210618 21.87 22.38 21.5 22.2 2.83% 0.59% 0% 18732 0.4135 50.01 22.07 0% 0 0% 0 0% 0 0% 0%
20210617 21.46 21.9 21.4 21.59 0.61% -0.23% 0% 12883 0.2788 33.1 21.64 0% 0 0% 0 0% 0 0% 0%
20210616 22.25 22.36 21.39 21.46 -3.51% -1.11% 0% 19789 0.4294 48.64 21.7 0% 0 0% 0 0% 0 0% 0%
20210615 22.34 22.63 22.01 22.24 -0.63% -0.13% 0% 15811 0.3521 40.79 22.27 0% 0 0% 0 0% 0 0% 0%
20210611 22.85 22.85 22.37 22.38 -1.84% -0.58% 0% 20030 0.4508 51.73 22.51 0% 0 0% 0 0% 0 0% 0%
20210610 23.27 23.38 22.41 22.8 -1.51% 0.44% 0% 32375 0.7349 83.31 22.7 0% 0 0% 0 0% 0 0% 0%
20210609 22.53 24.17 22.53 23.15 4% -1.2% 0% 52820 1.2376 136 23.43 0% 0 0% 0 0% 0 0% 0%
20210608 22.15 22.49 21.9 22.26 -0.09% 0.63% 0% 19798 0.4379 49.5 22.12 0% 0 0% 0 0% 0 0% 0%
20210607 22.69 22.73 22.03 22.28 -1.07% 0.09% 0% 22238 0.495 52.93 22.26 0% 0 0% 0 0% 0 0% 0%
20210604 22.62 23.13 22.48 22.52 -1.7% -0.75% 0% 23092 0.5239 52.42 22.69 0% 0 0% 0 0% 0 0% 0%
20210603 23.8 23.8 22.9 22.91 -3.41% -1.76% 0% 33270 0.7757 71.1 23.32 0% 0 0% 0 0% 0 0% 0%
20210602 23.3 23.84 22.9 23.72 1.67% 1.28% 0% 40718 0.9538 81.41 23.42 0% 0 0% 0 0% 0 0% 0%
20210601 23.25 23.46 23.08 23.33 0.3% 0.26% 0% 26566 0.6182 49.31 23.27 0% 0 0% 0 0% 0 0% 0%
20210531 22.49 23.27 22.18 23.26 2.42% 1.35% 0% 32957 0.7562 52.59 22.95 0% 0 0% 0 0% 0 0% 0%
20210528 23.7 23.95 22.66 22.71 -4.34% -2.57% 0% 46586 1.086 64.7 23.31 0% 0 0% 0 0% 0 0% 0%
20210527 24.35 24.5 23.45 23.74 -2.26% -0.59% 0% 52489 1.2533 60.27 23.88 0% 0 0% 0 0% 0 0% 0%
20210526 23.97 24.48 23.6 24.29 1% 0.21% 0% 39434 0.9559 42.61 24.24 0% 0 0% 0 0% 0 0% 0%
20210525 23.72 24.35 23.66 24.05 0.29% 0.12% 0% 41021 0.9855 37.97 24.02 0% 0 0% 0 0% 0 0% 0%
20210524 24.4 24.42 23.28 23.98 -1.32% 0.88% 0% 46186 1.0979 38.99 23.77 0% 0 0% 0 0% 0 0% 0%
20210521 23.8 24.47 23.61 24.3 2.1% 1.08% 0% 62340 1.4985 49.49 24.04 0% 0 0% 0 0% 0 0% 0%
20210520 24.7 24.76 23.65 23.8 -4.46% -1% 0% 67075 1.6122 48.48 24.04 0% 0 0% 0 0% 0 0% 0%
20210519 25.51 25.77 24.76 24.91 -2.58% -0.95% 0% 71137 1.7888 53.05 25.15 0% 0 0% 0 0% 0 0% 0%
20210518 26.8 26.81 24.63 25.62 -4.01% 1.03% 0% 99601 2.5261 77.21 25.36 0% 0 0% 0 0% 0 0% 0%
20210517 27.71 28.26 26 26.69 -3.33% -0.41% 0% 118090 3.1651 101.6 26.8 0% 0 0% 0 0% 0 0% 0%
20210514 26.67 30.56 26.67 27.61 5.99% -2.3% 0% 181547 5.1304 178.14 28.26 0% 0 0% 0 0% 0 0% 0%
20210513 26.81 28.24 25.89 26.05 -5.17% -2.8% 0% 109181 2.9265 115.4 26.8 0% 0 0% 0 0% 0 0% 0%
20210512 25.7 31.21 25.66 27.47 1.82% -4.09% 0% 158614 4.542 189.91 28.64 0% 0 0% 0 0% 0 0% 0%
20210511 26.24 28.33 25.44 26.98 3.65% -0.3% 0% 119319 3.2291 147.26 27.06 0% 0 0% 0 0% 0 0% 0%
20210510 28.01 28.25 24.32 26.03 -5.99% 0.93% 0% 126295 3.2574 156.69 25.79 0% 0 0% 0 0% 0 0% 0%
20210507 26.5 29.13 24.07 27.69 10.67% 4.65% 0% 169398 4.4819 233.95 26.46 0% 0 0% 0 0% 0 0% 0%
20210506 20.93 25.02 20.46 25.02 20% 4.34% 0% 86896 2.0838 125.54 23.98 0% 0 0% 0 0% 0 0% 0%
20210430 21.21 21.39 20.3 20.85 -2.3% 0.48% 0% 38749 0.8042 51.13 20.75 0% 0 0% 0 0% 0 0% 0%
20210429 22.81 23.18 21.25 21.34 -4.56% -3.66% 0% 41037 0.9091 54.4 22.15 0% 0 0% 0 0% 0 0% 0%
20210428 21.85 22.69 21.15 22.36 2.33% 1.31% 0% 38324 0.8459 50.41 22.07 0% 0 0% 0 0% 0 0% 0%
20210427 24.54 24.54 21.8 21.85 -11.65% -5.7% 0% 72375 1.6768 99.22 23.17 0% 0 0% 0 0% 0 0% 0%
20210426 25.29 25.69 24.6 24.73 -2.79% -0.92% 0% 59676 1.4893 90.26 24.96 0% 0 0% 0 0% 0 0% 0%
20210423 24.5 25.94 24 25.44 2.17% 0.75% 0% 98785 2.4948 143.34 25.25 0% 0 0% 0 0% 0 0% 0%
20210422 23.88 25.37 23.63 24.9 3.41% 1.01% 0% 83364 2.0553 116.37 24.65 0% 0 0% 0 0% 0 0% 0%
20210421 24.35 25.28 23.86 24.08 -2.43% -0.86% 0% 66523 1.6158 91.89 24.29 0% 0 0% 0 0% 0 0% 0%
20210416 22.99 24.75 22.97 24.47 5.88% 1.28% 0% 78512 1.897 107.5 24.16 0% 0 0% 0 0% 0 0% 0%
20210415 23.82 23.84 22.96 23.11 -4.62% -0.6% 0% 49784 1.1575 69.2 23.25 0% 0 0% 0 0% 0 0% 0%
20210414 22.96 24.71 22.86 24.23 5.35% 0.71% 0% 72777 1.7511 106.22 24.06 0% 0 0% 0 0% 0 0% 0%
20210413 23.3 23.97 22.82 23 -1.67% -1.79% 0% 42575 0.997 62.37 23.42 0% 0 0% 0 0% 0 0% 0%
20210412 23.65 23.91 23.2 23.39 -1.76% -0.09% 0% 38217 0.8948 56.81 23.41 0% 0 0% 0 0% 0 0% 0%
20210409 23.66 24.4 23.58 23.81 -0.54% -0.33% 0% 50223 1.1998 72.3 23.89 0% 0 0% 0 0% 0 0% 0%
20210408 24.5 25 23.85 23.94 -2.37% -1.8% 0% 91190 2.2233 128.69 24.38 0% 0 0% 0 0% 0 0% 0%
20210407 23.25 25.66 22.72 24.52 5.46% 1.95% 0% 108786 2.6159 158.13 24.05 0% 0 0% 0 0% 0 0% 0%
20210406 22.91 23.88 22.6 23.25 2.11% 0.3% 0% 81294 1.8846 126.83 23.18 0% 0 0% 0 0% 0 0% 0%
20210402 21.35 22.77 20.98 22.77 5.47% 3.27% 0% 67646 1.4916 105.03 22.05 0% 0 0% 0 0% 0 0% 0%
20210401 21.49 22.38 21.45 21.59 0.47% -1.6% 0% 40989 0.8991 65.12 21.94 0% 0 0% 0 0% 0 0% 0%
20210330 22.1 22.23 21.16 21.3 -4.44% -1.62% 0% 39893 0.8635 51.98 21.65 0% 0 0% 0 0% 0 0% 0%
20210329 22.03 22.33 21.34 22.29 -1.28% 2.39% 0% 52837 1.1504 47.52 21.77 0% 0 0% 0 0% 0 0% 0%
20210326 22.18 22.6 22.12 22.58 1.26% 0.8% 0% 32728 0.7332 4.37 22.4 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