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. 创识科技300941
    4. 返回上一页 刷新
股票代码（例：sz300941）       483条   (进入创识科技股票专站) 创识科技股票成本分析
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 22.87 23.55 22.87 23.29 2.24% 0.09% 0% 69393 1.6147 87.2 23.27 0% 0 0% 0 0% 0 0% 0%
20230927 23.19 23.49 22.77 22.78 -2.52% -1.26% 0% 71119 1.6409 74.4 23.07 0% 0 0% 0 0% 0 0% 0%
20230926 23.23 23.6 23.14 23.37 -0.04% -0.26% 0% 66519 1.5583 54.14 23.43 0% 0 0% 0 0% 0 0% 0%
20230925 23.5 23.55 23.14 23.38 -1.06% 0.21% 0% 67534 1.5758 48.81 23.33 0% 0 0% 0 0% 0 0% 0%
20230922 22.9 23.7 22.83 23.63 2.74% 1.07% 0% 80340 1.8786 57.35 23.38 0% 0 0% 0 0% 0 0% 0%
20230921 22.9 23.23 22.8 23 0.22% -0.04% 0% 49933 1.149 34.07 23.01 0% 0 0% 0 0% 0 0% 0%
20230920 23.23 23.44 22.91 22.95 -2.01% -0.74% 0% 66660 1.5413 43.31 23.12 0% 0 0% 0 0% 0 0% 0%
20230919 23.21 23.76 22.95 23.42 0.73% 0.09% 0% 83245 1.9478 52.22 23.4 0% 0 0% 0 0% 0 0% 0%
20230918 22.77 23.37 22.54 23.25 1.62% 0.78% 0% 89330 2.0611 51.81 23.07 0% 0 0% 0 0% 0 0% 0%
20230915 23.7 23.81 22.88 22.88 -3.3% -1.17% 0% 130334 3.0171 71.16 23.15 0% 0 0% 0 0% 0 0% 0%
20230914 25.56 25.98 23.61 23.66 -8.93% -3.19% 0% 211311 5.165 112.05 24.44 0% 0 0% 0 0% 0 0% 0%
20230913 26.29 28.78 25.93 25.98 2.49% -4.38% 0% 307943 8.3663 163.74 27.17 0% 0 0% 0 0% 0 0% 0%
20230912 24.65 25.78 24.41 25.35 4.45% 0.8% 0% 199858 5.0273 98.11 25.15 0% 0 0% 0 0% 0 0% 0%
20230911 24.1 24.33 23.55 24.27 0.71% 1% 0% 83886 2.0159 35.54 24.03 0% 0 0% 0 0% 0 0% 0%
20230908 24.25 24.37 23.3 24.1 -0.62% 1.09% 0% 119033 2.8376 39.62 23.84 0% 0 0% 0 0% 0 0% 0%
20230907 24.21 24.95 24.12 24.25 -0.86% -1.26% 0% 121843 2.9922 35.7 24.56 0% 0 0% 0 0% 0 0% 0%
20230906 24.15 24.6 23.63 24.46 0.66% 1.07% 0% 133742 3.2364 38.15 24.2 0% 0 0% 0 0% 0 0% 0%
20230905 25.66 25.87 24.18 24.3 -5.23% -2.33% 0% 177699 4.4206 53.19 24.88 0% 0 0% 0 0% 0 0% 0%
20230904 26.22 26.55 25.36 25.64 -3.65% -0.31% 0% 183009 4.7063 58.46 25.72 0% 0 0% 0 0% 0 0% 0%
20230901 28.42 28.7 26.6 26.61 -9.18% -3.24% 0% 245801 6.7583 87.63 27.5 0% 0 0% 0 0% 0 0% 0%
20230831 27.12 30.5 27 29.3 5.51% 2.66% 0% 355437 10.1426 140 28.54 0% 0 0% 0 0% 0 0% 0%
20230830 27.32 28.5 26.14 27.77 -1.73% 1.35% 0% 309370 8.4753 131.42 27.4 0% 0 0% 0 0% 0 0% 0%
20230829 26.6 29.33 26.11 28.26 0.86% 2.58% 0% 382096 10.5256 167.32 27.55 0% 0 0% 0 0% 0 0% 0%
20230828 37.2 37.2 27.72 28.02 -9.61% -15.07% 0% 514122 16.9593 302.31 32.99 0% 0 0% 0 0% 0 0% 0%
20230825 28 31.96 27.33 31 16.41% 2.62% 0% 497842 15.0406 385.51 30.21 0% 0 0% 0 0% 0 0% 0%
20230824 22 26.63 21.6 26.63 20.01% 7.6% 0% 162776 4.028 159.84 24.75 0% 0 0% 0 0% 0 0% 0%
20230823 22 22.75 21.92 22.19 -0.18% -0.89% 0% 69037 1.5458 68.2 22.39 0% 0 0% 0 0% 0 0% 0%
20230822 21.1 22.54 21.1 22.23 5.66% 1.41% 0% 84111 1.8436 80.94 21.92 0% 0 0% 0 0% 0 0% 0%
20230821 21.4 22.11 21.04 21.04 -1.96% -2.55% 0% 61105 1.3192 60.13 21.59 0% 0 0% 0 0% 0 0% 0%
20230818 22.93 22.96 21.44 21.46 -6.86% -2.81% 0% 93317 2.0602 92.66 22.08 0% 0 0% 0 0% 0 0% 0%
20230817 22.99 23.2 22.16 23.04 -0.86% 1.59% 0% 97000 2.2001 100.35 22.68 0% 0 0% 0 0% 0 0% 0%
20230816 23.58 24.53 23.16 23.24 -5.3% -1.86% 0% 158820 3.7609 188.44 23.68 0% 0 0% 0 0% 0 0% 0%
20230815 22.96 24.67 22.32 24.54 4.87% 4.34% 0% 174282 4.099 249.76 23.52 0% 0 0% 0 0% 0 0% 0%
20230814 22.01 24.47 21.74 23.4 6.22% 1.12% 0% 115907 2.6818 212 23.14 0% 0 0% 0 0% 0 0% 0%
20230811 22.75 22.82 22.01 22.03 -5.08% -1.17% 0% 53868 1.2006 115.63 22.29 0% 0 0% 0 0% 0 0% 0%
20230810 22.97 23.25 22.49 23.21 2.16% 1.62% 0% 61676 1.4089 148.47 22.84 0% 0 0% 0 0% 0 0% 0%
20230809 22.03 23.22 21.85 22.72 2.25% -0.57% 0% 72930 1.6661 197.43 22.85 0% 0 0% 0 0% 0 0% 0%
20230808 22.4 22.77 22.07 22.22 -0.71% -0.49% 0% 45616 1.0186 139.34 22.33 0% 0 0% 0 0% 0 0% 0%
20230807 21.9 22.62 21.77 22.38 2.52% 0.27% 0% 71983 1.6065 237.77 22.32 0% 0 0% 0 0% 0 0% 0%
20230804 20.7 22.18 20.66 21.83 5.05% 0.41% 0% 81493 1.7718 323.56 21.74 0% 0 0% 0 0% 0 0% 0%
20230803 20.65 20.83 20.52 20.78 0.34% 0.48% 0% 12566 0.2599 61.48 20.68 0% 0 0% 0 0% 0 0% 0%
20230802 20.66 20.83 20.55 20.71 0.53% 0.05% 0% 10561 0.2186 47.77 20.7 0% 0 0% 0 0% 0 0% 0%
20230801 20.91 20.94 20.56 20.6 -1.25% -0.43% 0% 16282 0.3369 68.43 20.69 0% 0 0% 0 0% 0 0% 0%
20230731 20.91 21.15 20.77 20.86 -0.57% -0.52% 0% 19643 0.4119 74.94 20.97 0% 0 0% 0 0% 0 0% 0%
20230728 20.55 21.03 20.3 20.98 2.09% 1.21% 0% 23908 0.4956 69.82 20.73 0% 0 0% 0 0% 0 0% 0%
20230727 20.91 20.97 20.47 20.55 -1.44% -0.68% 0% 18398 0.3807 38.5 20.69 0% 0 0% 0 0% 0 0% 0%
20230726 21.22 21.27 20.72 20.85 -1.51% -0.29% 0% 19115 0.3997 38.35 20.91 0% 0 0% 0 0% 0 0% 0%
20230725 20.82 21.29 20.82 21.17 2.02% 0.19% 0% 20864 0.4408 41.87 21.13 0% 0 0% 0 0% 0 0% 0%
20230724 20.44 20.96 20.36 20.75 0.92% 0.29% 0% 16072 0.3326 31.86 20.69 0% 0 0% 0 0% 0 0% 0%
20230721 21 21.26 20.5 20.56 -2.1% -1.3% 0% 24022 0.5004 48.27 20.83 0% 0 0% 0 0% 0 0% 0%
20230720 21.4 21.55 20.93 21 -1.87% -0.9% 0% 26698 0.5657 55.63 21.19 0% 0 0% 0 0% 0 0% 0%
20230719 21.6 21.83 21.37 21.4 -0.97% -0.7% 0% 24008 0.5173 52.54 21.55 0% 0 0% 0 0% 0 0% 0%
20230718 22 22.13 21.56 21.61 -1.32% -0.41% 0% 37980 0.8243 85.29 21.7 0% 0 0% 0 0% 0 0% 0%
20230717 22.01 22.4 21.66 21.9 -2.84% -0.36% 0% 85864 1.8875 207.72 21.98 0% 0 0% 0 0% 0 0% 0%
20230714 21.48 23.66 21.48 22.54 7.03% -0.09% 0% 135682 3.0612 413.55 22.56 0% 0 0% 0 0% 0 0% 0%
20230713 20.61 21.13 20.39 21.06 2.03% 0.43% 0% 40122 0.8414 191.28 20.97 0% 0 0% 0 0% 0 0% 0%
20230712 20.63 21.04 20.47 20.64 0.05% -0.39% 0% 21174 0.4387 130.51 20.72 0% 0 0% 0 0% 0 0% 0%
20230711 20.31 20.73 20.22 20.63 1.43% 0.05% 0% 15734 0.3245 87.33 20.62 0% 0 0% 0 0% 0 0% 0%
20230710 20.3 20.67 20.14 20.34 0.79% -0.25% 0% 10246 0.2089 61.12 20.39 0% 0 0% 0 0% 0 0% 0%
20230707 20.38 20.57 20.06 20.18 -1.03% -0.2% 0% 14512 0.2935 78.02 20.22 0% 0 0% 0 0% 0 0% 0%
20230706 20.55 20.7 20.2 20.39 -0.1% -0.59% 0% 12436 0.2551 61.34 20.51 0% 0 0% 0 0% 0 0% 0%
20230705 20.55 20.86 20.4 20.41 -0.34% -0.87% 0% 17471 0.3598 85.62 20.59 0% 0 0% 0 0% 0 0% 0%
20230704 20.26 20.5 20.18 20.48 0.49% 0.54% 0% 15160 0.3088 68.64 20.37 0% 0 0% 0 0% 0 0% 0%
20230703 20.42 20.49 20.03 20.38 0.2% 0.49% 0% 16013 0.3248 69.46 20.28 0% 0 0% 0 0% 0 0% 0%
20230630 20.19 20.5 20.06 20.34 0.49% 0.1% 0% 13799 0.2804 58.24 20.32 0% 0 0% 0 0% 0 0% 0%
20230629 19.95 20.31 19.9 20.24 1.25% 0.4% 0% 13613 0.2744 55.6 20.16 0% 0 0% 0 0% 0 0% 0%
20230628 20.2 20.27 19.27 19.99 -1.43% 1.63% 0% 23899 0.4702 90.7 19.67 0% 0 0% 0 0% 0 0% 0%
20230627 20.1 20.44 20.08 20.28 0.7% 0.15% 0% 16922 0.3426 67.34 20.25 0% 0 0% 0 0% 0 0% 0%
20230626 21.19 21.32 20.03 20.14 -5.22% -1.61% 0% 26528 0.5429 104.24 20.47 0% 0 0% 0 0% 0 0% 0%
20230621 21.88 21.92 21.23 21.25 -2.92% -1.12% 0% 23556 0.5063 99.63 21.49 0% 0 0% 0 0% 0 0% 0%
20230620 22.15 22.15 21.79 21.89 -1.26% -0.18% 0% 19585 0.4295 86.03 21.93 0% 0 0% 0 0% 0 0% 0%
20230619 21.79 22.25 21.79 22.17 1.28% 0.18% 0% 25007 0.5534 107.42 22.13 0% 0 0% 0 0% 0 0% 0%
20230616 21.73 22.15 21.49 21.89 0.64% 0.05% 0% 23547 0.5153 100.39 21.88 0% 0 0% 0 0% 0 0% 0%
20230615 22.08 22.18 21.62 21.75 -1.49% -0.23% 0% 22222 0.4845 89.93 21.8 0% 0 0% 0 0% 0 0% 0%
20230614 21.98 22.21 21.85 22.08 0.05% 0.09% 0% 18145 0.4002 71.16 22.06 0% 0 0% 0 0% 0 0% 0%
20230613 21.81 22.16 21.56 22.07 1.01% 0.36% 0% 24129 0.5306 87.48 21.99 0% 0 0% 0 0% 0 0% 0%
20230612 21.7 22.03 21.7 21.85 -0.18% -0.18% 0% 17686 0.3872 62.01 21.89 0% 0 0% 0 0% 0 0% 0%
20230609 21.47 21.95 21.35 21.89 2.1% 0.74% 0% 22016 0.4785 75.71 21.73 0% 0 0% 0 0% 0 0% 0%
20230608 21.75 21.75 21.26 21.44 -0.46% -0.09% 0% 19648 0.4217 67.95 21.46 0% 0 0% 0 0% 0 0% 0%
20230607 21.42 21.92 21.35 21.71 1.21% 0.14% 0% 19253 0.4174 65.86 21.68 0% 0 0% 0 0% 0 0% 0%
20230606 22.14 22.22 21.41 21.45 -2.85% -1.7% 0% 26787 0.5844 89.91 21.82 0% 0 0% 0 0% 0 0% 0%
20230605 22.11 22.25 21.92 22.08 -0.05% -0.09% 0% 23759 0.525 80.34 22.1 0% 0 0% 0 0% 0 0% 0%
20230602 21.99 22.28 21.85 22.09 1.14% 0.05% 0% 33977 0.7501 118.6 22.08 0% 0 0% 0 0% 0 0% 0%
20230601 21.71 22.02 21.46 21.84 0.55% 0.23% 0% 31966 0.6964 120.6 21.79 0% 0 0% 0 0% 0 0% 0%
20230531 21.18 21.8 21.15 21.72 2.02% 0.56% 0% 39450 0.852 153.36 21.6 0% 0 0% 0 0% 0 0% 0%
20230530 20.97 21.46 20.6 21.29 1.53% 0.71% 0% 32814 0.6936 136.52 21.14 0% 0 0% 0 0% 0 0% 0%
20230529 21.02 21.15 20.9 20.97 0.14% -0.24% 0% 21916 0.4606 95.75 21.02 0% 0 0% 0 0% 0 0% 0%
20230526 20.67 20.97 20.62 20.94 0.38% 0.53% 0% 17695 0.3686 76.95 20.83 0% 0 0% 0 0% 0 0% 0%
20230525 20.99 21.3 20.4 20.86 -1.14% 0.43% 0% 26322 0.5468 110.56 20.77 0% 0 0% 0 0% 0 0% 0%
20230524 20.79 21.13 20.63 21.1 1.05% 0.76% 0% 26906 0.5634 110.71 20.94 0% 0 0% 0 0% 0 0% 0%
20230523 20.82 21.5 20.5 20.88 0.43% -0.9% 0% 30607 0.6448 123.19 21.07 0% 0 0% 0 0% 0 0% 0%
20230522 20.82 20.98 20.73 20.79 -0.95% -0.19% 0% 16140 0.3362 63.18 20.83 0% 0 0% 0 0% 0 0% 0%
20230519 21.1 21.1 20.81 20.99 -0.52% 0.29% 0% 14558 0.3047 53.04 20.93 0% 0 0% 0 0% 0 0% 0%
20230518 20.7 21.2 20.56 21.1 2.43% 0.86% 0% 22373 0.4681 75.56 20.92 0% 0 0% 0 0% 0 0% 0%
20230517 20.39 20.73 20.21 20.6 0.98% 0.15% 0% 14777 0.3039 47.05 20.57 0% 0 0% 0 0% 0 0% 0%
20230516 20.99 20.99 20.27 20.4 -2.81% -0.39% 0% 22039 0.4513 63.24 20.48 0% 0 0% 0 0% 0 0% 0%
20230515 20.8 21.03 20.52 20.99 0.67% 1.06% 0% 22128 0.4597 59.18 20.77 0% 0 0% 0 0% 0 0% 0%
20230510 21.21 21.55 20.95 21.16 0% -0.61% 0% 24456 0.5206 65.95 21.29 0% 0 0% 0 0% 0 0% 0%
20230509 21.29 21.65 21.1 21.16 -0.84% -0.84% 0% 32367 0.6908 73.75 21.34 0% 0 0% 0 0% 0 0% 0%
20230508 21.02 21.49 20.63 21.34 1.72% 1.14% 0% 34474 0.7273 77.7 21.1 0% 0 0% 0 0% 0 0% 0%
20230505 20.72 21.09 20.41 20.98 1.25% 0.77% 0% 33735 0.7022 70.98 20.82 0% 0 0% 0 0% 0 0% 0%
20230504 20.99 21.45 20.37 20.72 -2.22% 0% 0% 35528 0.7361 73.81 20.72 0% 0 0% 0 0% 0 0% 0%
20230428 20.31 21.35 20.31 21.19 4.33% 0.86% 0% 35367 0.7429 69.89 21.01 0% 0 0% 0 0% 0 0% 0%
20230427 20.4 20.88 20.22 20.31 -1.31% -1.02% 0% 33913 0.6958 62.37 20.52 0% 0 0% 0 0% 0 0% 0%
20230426 20.54 21.4 20.32 20.58 -0.15% -1.25% 0% 43787 0.9125 77.2 20.84 0% 0 0% 0 0% 0 0% 0%
20230425 21.27 21.86 20.2 20.61 -4.54% -1.01% 0% 47787 0.9949 76.53 20.82 0% 0 0% 0 0% 0 0% 0%
20230424 21.38 22.28 21.38 21.59 1.94% -0.92% 0% 38040 0.8289 64.13 21.79 0% 0 0% 0 0% 0 0% 0%
20230421 23.35 23.39 21.11 21.18 -9.29% -3.55% 0% 73399 1.6118 116.63 21.96 0% 0 0% 0 0% 0 0% 0%
20230420 23.63 23.86 23.09 23.35 -1.14% 0.04% 0% 28585 0.6672 46.74 23.34 0% 0 0% 0 0% 0 0% 0%
20230419 23.04 24.49 23.04 23.62 1.99% -1.21% 0% 49759 1.1899 80.76 23.91 0% 0 0% 0 0% 0 0% 0%
20230418 23.68 23.8 23.03 23.16 -2.89% -0.56% 0% 33816 0.7877 54.01 23.29 0% 0 0% 0 0% 0 0% 0%
20230417 24.83 25 23.75 23.85 -4.45% -0.96% 0% 58590 1.4109 93.57 24.08 0% 0 0% 0 0% 0 0% 0%
20230414 24.83 25.32 24.21 24.96 0.73% 0.4% 0% 52102 1.2951 88.3 24.86 0% 0 0% 0 0% 0 0% 0%
20230413 25.18 25.47 24.73 24.78 -1.55% -1.08% 0% 55345 1.3865 94.99 25.05 0% 0 0% 0 0% 0 0% 0%
20230412 24 25.34 23.8 25.17 4.88% 1.45% 0% 86219 2.1395 151.17 24.81 0% 0 0% 0 0% 0 0% 0%
20230411 23.51 24.35 23.47 24 1.39% -0.04% 0% 41042 0.9856 74.38 24.01 0% 0 0% 0 0% 0 0% 0%
20230410 25.02 25.19 23.61 23.67 -6.03% -2.63% 0% 71900 1.7482 125.75 24.31 0% 0 0% 0 0% 0 0% 0%
20230407 24.53 25.28 24.4 25.19 3.15% 0.92% 0% 85016 2.1219 150.59 24.96 0% 0 0% 0 0% 0 0% 0%
20230406 24.7 24.91 24.18 24.42 -1.09% -0.25% 0% 45447 1.1125 76.89 24.48 0% 0 0% 0 0% 0 0% 0%
20230404 24.81 24.94 24.21 24.69 -0.64% 0.2% 0% 43510 1.0722 65.27 24.64 0% 0 0% 0 0% 0 0% 0%
20230403 24.35 24.87 24.11 24.85 2.01% 1.1% 0% 51472 1.2652 69.86 24.58 0% 0 0% 0 0% 0 0% 0%
20230331 23.86 24.39 23.5 24.36 2.1% 1.46% 0% 42070 1.01 56.6 24.01 0% 0 0% 0 0% 0 0% 0%
20230330 24.8 24.8 23.84 23.86 -3.32% -1.24% 0% 50698 1.2251 68.58 24.16 0% 0 0% 0 0% 0 0% 0%
20230329 24.48 24.94 24.18 24.68 0.33% 0.28% 0% 38406 0.9451 54.12 24.61 0% 0 0% 0 0% 0 0% 0%
20230328 25.17 25.17 24.39 24.6 -2.65% -0.36% 0% 50683 1.2513 69.68 24.69 0% 0 0% 0 0% 0 0% 0%
20230327 25.2 25.43 24.67 25.27 -0.08% 0.76% 0% 65349 1.6389 91.65 25.08 0% 0 0% 0 0% 0 0% 0%
20230324 25.92 25.92 25.03 25.29 -2.17% -0.2% 0% 76898 1.9483 111.18 25.34 0% 0 0% 0 0% 0 0% 0%
20230323 25.36 25.88 24.91 25.85 1.33% 1.81% 0% 98827 2.5091 146.06 25.39 0% 0 0% 0 0% 0 0% 0%
20230322 25.12 25.97 24.65 25.51 1.55% 0.95% 0% 122362 3.0915 206.86 25.27 0% 0 0% 0 0% 0 0% 0%
20230321 23.93 25.53 23.77 25.12 4.45% 1.25% 0% 112129 2.7824 222.68 24.81 0% 0 0% 0 0% 0 0% 0%
20230320 23.89 24.36 23.47 24.05 0.04% 0.38% 0% 42796 1.0252 98.21 23.96 0% 0 0% 0 0% 0 0% 0%
20230317 23.43 24.2 23.32 24.04 3.13% 0.5% 0% 42741 1.0223 103.07 23.92 0% 0 0% 0 0% 0 0% 0%
20230316 23.28 23.7 22.75 23.31 0.09% 0.52% 0% 36020 0.8352 86.6 23.19 0% 0 0% 0 0% 0 0% 0%
20230315 24.58 24.59 23.23 23.29 -4.2% -1.73% 0% 61019 1.4462 148.81 23.7 0% 0 0% 0 0% 0 0% 0%
20230314 24.44 24.68 23.89 24.31 -0.33% 0.04% 0% 48258 1.1725 118.32 24.3 0% 0 0% 0 0% 0 0% 0%
20230313 23.96 24.4 23.52 24.39 2.78% 0.95% 0% 53252 1.2864 135.78 24.16 0% 0 0% 0 0% 0 0% 0%
20230310 23.65 24.2 23.58 23.73 -0.42% -0.75% 0% 35467 0.8479 98.05 23.91 0% 0 0% 0 0% 0 0% 0%
20230309 23.17 24.05 22.74 23.83 2.89% 1.45% 0% 45170 1.061 129.09 23.49 0% 0 0% 0 0% 0 0% 0%
20230308 22.25 23.24 22.25 23.16 3.86% 1.09% 0% 28293 0.6483 83.79 22.91 0% 0 0% 0 0% 0 0% 0%
20230307 23.1 23.25 22.23 22.3 -3.67% -1.59% 0% 32159 0.7288 95.69 22.66 0% 0 0% 0 0% 0 0% 0%
20230306 23.43 23.57 23.02 23.15 -1.53% -0.04% 0% 21719 0.5031 65.56 23.16 0% 0 0% 0 0% 0 0% 0%
20230303 24.01 24.02 23.29 23.51 -2.16% -0.25% 0% 31779 0.749 97.5 23.57 0% 0 0% 0 0% 0 0% 0%
20230302 24.27 24.37 23.94 24.03 -1.23% -0.33% 0% 37174 0.8962 115.81 24.11 0% 0 0% 0 0% 0 0% 0%
20230301 22.71 24.37 22.7 24.33 6.15% 2.66% 0% 69121 1.6382 203.39 23.7 0% 0 0% 0 0% 0 0% 0%
20230228 22.78 23.34 22.57 22.92 2% -0.3% 0% 32127 0.7387 102.57 22.99 0% 0 0% 0 0% 0 0% 0%
20230227 22.77 23.14 22.3 22.47 -1.58% -0.97% 0% 19739 0.4479 62.38 22.69 0% 0 0% 0 0% 0 0% 0%
20230224 22.95 23.15 22.76 22.83 -0.31% -0.52% 0% 17167 0.3939 51.71 22.95 0% 0 0% 0 0% 0 0% 0%
20230223 23.23 23.29 22.7 22.9 -1.63% 0% 0% 24843 0.5688 68.02 22.9 0% 0 0% 0 0% 0 0% 0%
20230222 23.2 23.55 22.9 23.28 -0.47% 0.26% 0% 23177 0.5382 57.47 23.22 0% 0 0% 0 0% 0 0% 0%
20230221 23.66 24.12 23.11 23.39 0.26% -0.93% 0% 33360 0.7875 79.89 23.61 0% 0 0% 0 0% 0 0% 0%
20230220 23 23.4 22.86 23.33 1.21% 0.82% 0% 21614 0.5001 48.2 23.14 0% 0 0% 0 0% 0 0% 0%
20230217 23.53 23.9 22.9 23.05 -2.25% -0.6% 0% 33832 0.7847 71.06 23.19 0% 0 0% 0 0% 0 0% 0%
20230216 24.1 24.53 23.23 23.58 -2.72% -1.71% 0% 46835 1.1236 98.91 23.99 0% 0 0% 0 0% 0 0% 0%
20230215 23.77 24.35 23.62 24.24 1.98% 0.71% 0% 30463 0.7333 63.75 24.07 0% 0 0% 0 0% 0 0% 0%
20230214 23.99 24.36 23.64 23.77 -0.88% -0.59% 0% 29128 0.6964 56.64 23.91 0% 0 0% 0 0% 0 0% 0%
20230213 24.3 24.33 23.81 23.98 -1.4% -0.12% 0% 35953 0.8634 70.72 24.01 0% 0 0% 0 0% 0 0% 0%
20230210 24.45 24.9 24.19 24.32 -0.61% -0.94% 0% 44664 1.0967 86.47 24.55 0% 0 0% 0 0% 0 0% 0%
20230209 23.54 24.53 23.32 24.47 3.77% 1.28% 0% 60832 1.4696 110.62 24.16 0% 0 0% 0 0% 0 0% 0%
20230208 24 24.18 23.54 23.58 -2.6% -0.84% 0% 42399 1.0084 80.99 23.78 0% 0 0% 0 0% 0 0% 0%
20230207 24.02 24.51 23.63 24.21 0.41% 0.5% 0% 53732 1.2946 109.72 24.09 0% 0 0% 0 0% 0 0% 0%
20230206 23.98 24.43 23.65 24.11 0.54% 0.12% 0% 47531 1.1445 105.17 24.08 0% 0 0% 0 0% 0 0% 0%
20230203 23.54 24.12 23.54 23.98 0.84% 0.5% 0% 45364 1.0822 105.89 23.86 0% 0 0% 0 0% 0 0% 0%
20230202 23.95 24.56 23.64 23.78 -0.54% -0.96% 0% 55959 1.3436 140.75 24.01 0% 0 0% 0 0% 0 0% 0%
20230201 23.1 24.48 22.9 23.91 4.36% 0.59% 0% 65249 1.5508 174.98 23.77 0% 0 0% 0 0% 0 0% 0%
20230131 23.11 23.19 22.79 22.91 -0.87% 0% 0% 27192 0.6231 76.73 22.91 0% 0 0% 0 0% 0 0% 0%
20230130 22.74 23.44 22.74 23.11 1.63% -0.3% 0% 58115 1.3469 158.48 23.18 0% 0 0% 0 0% 0 0% 0%
20230120 21.8 23.94 21.8 22.74 4.41% -1.64% 0% 76027 1.7575 206.14 23.12 0% 0 0% 0 0% 0 0% 0%
20230119 21.73 22.11 21.46 21.78 2.11% -0.05% 0% 33821 0.7371 97.22 21.79 0% 0 0% 0 0% 0 0% 0%
20230118 20.92 21.44 20.87 21.33 1.57% 0.42% 0% 17847 0.3791 44.86 21.24 0% 0 0% 0 0% 0 0% 0%
20230117 21.35 21.46 20.92 21 -1.64% -0.43% 0% 18428 0.3887 44.87 21.09 0% 0 0% 0 0% 0 0% 0%
20230116 21.35 21.88 21.25 21.35 0.42% -0.88% 0% 22768 0.4904 54.63 21.54 0% 0 0% 0 0% 0 0% 0%
20230113 21.27 21.66 21.12 21.26 -0.61% -0.09% 0% 18788 0.3998 45.58 21.28 0% 0 0% 0 0% 0 0% 0%
20230112 21.71 21.8 21.19 21.39 -1.11% -0.23% 0% 28268 0.6062 69.92 21.44 0% 0 0% 0 0% 0 0% 0%
20230111 22.28 22.48 21.61 21.63 -1.46% -1.68% 0% 37196 0.8184 97.15 22 0% 0 0% 0 0% 0 0% 0%
20230110 22.5 22.5 21.63 21.95 -2.66% 0.18% 0% 45663 1.0003 126.16 21.91 0% 0 0% 0 0% 0 0% 0%
20230109 21.48 22.93 21.25 22.55 5.37% 1.35% 0% 62073 1.3811 189.41 22.25 0% 0 0% 0 0% 0 0% 0%
20230106 21.55 21.86 21.3 21.4 -0.7% -0.51% 0% 43490 0.9355 148.58 21.51 0% 0 0% 0 0% 0 0% 0%
20230105 20.44 22.17 20.28 21.55 6.26% 1.13% 0% 69279 1.4765 252.41 21.31 0% 0 0% 0 0% 0 0% 0%
20230104 20.14 20.43 19.93 20.28 0.4% 0.5% 0% 27459 0.5541 105.41 20.18 0% 0 0% 0 0% 0 0% 0%
20230103 19.03 20.25 19.01 20.2 5.98% 2.07% 0% 35712 0.7067 124.96 19.79 0% 0 0% 0 0% 0 0% 0%
20221230 18.96 19.41 18.95 19.06 0.63% -0.42% 0% 16220 0.3105 48.65 19.14 0% 0 0% 0 0% 0 0% 0%
20221229 18.83 19.28 18.81 18.94 0.05% -0.79% 0% 17770 0.3393 52.63 19.09 0% 0 0% 0 0% 0 0% 0%
20221228 19.61 19.61 18.92 18.93 -3.91% -1.2% 0% 21764 0.417 52.74 19.16 0% 0 0% 0 0% 0 0% 0%
20221227 19.62 19.73 19.34 19.7 0.41% 0.72% 0% 17359 0.3395 41.74 19.56 0% 0 0% 0 0% 0 0% 0%
20221226 19.4 19.65 19.22 19.62 1.34% 0.56% 0% 17275 0.3371 37.62 19.51 0% 0 0% 0 0% 0 0% 0%
20221223 19.45 19.8 19.26 19.36 -0.56% -0.92% 0% 19695 0.3848 38.96 19.54 0% 0 0% 0 0% 0 0% 0%
20221222 20.15 20.38 19.47 19.47 -3.37% -1.47% 0% 24424 0.4826 42.46 19.76 0% 0 0% 0 0% 0 0% 0%
20221221 20.8 20.9 19.8 20.15 -4.14% -0.4% 0% 43888 0.8878 75.79 20.23 0% 0 0% 0 0% 0 0% 0%
20221220 22.21 22.69 21.01 21.02 -5.32% -2.37% 0% 45406 0.9775 81.62 21.53 0% 0 0% 0 0% 0 0% 0%
20221219 22.27 22.97 21.72 22.2 -0.18% -0.89% 0% 37035 0.8294 69.08 22.4 0% 0 0% 0 0% 0 0% 0%
20221216 22.7 22.95 21.94 22.24 -2.88% -0.27% 0% 41332 0.9219 72.3 22.3 0% 0 0% 0 0% 0 0% 0%
20221215 21.68 23.49 21.36 22.9 7.01% 0.62% 0% 77262 1.7584 131.74 22.76 0% 0 0% 0 0% 0 0% 0%
20221214 21.91 22.12 21.32 21.4 -1.97% -1.02% 0% 26483 0.5726 35.46 21.62 0% 0 0% 0 0% 0 0% 0%
20221213 22.72 22.94 21.79 21.83 -4.55% -1.49% 0% 46066 1.0207 79.9 22.16 0% 0 0% 0 0% 0 0% 0%
20221212 23.2 23.45 22.71 22.87 -0.39% -0.52% 0% 43261 0.9944 81.08 22.99 0% 0 0% 0 0% 0 0% 0%
20221209 22.79 23.67 22.79 22.96 2% -1.37% 0% 74717 1.7391 150.96 23.28 0% 0 0% 0 0% 0 0% 0%
20221208 22.8 23.04 22.34 22.51 -2.26% -0.27% 0% 35986 0.8123 78.82 22.57 0% 0 0% 0 0% 0 0% 0%
20221207 22.57 23.31 22.5 23.03 1.05% 0.22% 0% 49427 1.1357 110.59 22.98 0% 0 0% 0 0% 0 0% 0%
20221206 22.9 22.97 22.45 22.79 -0.52% 0.57% 0% 42939 0.9728 96.48 22.66 0% 0 0% 0 0% 0 0% 0%
20221205 22.12 22.98 22.12 22.91 2.83% 1.78% 0% 69250 1.5587 154.32 22.51 0% 0 0% 0 0% 0 0% 0%
20221202 21.5 22.37 21.41 22.28 3.63% 1.32% 0% 69827 1.5356 159.22 21.99 0% 0 0% 0 0% 0 0% 0%
20221201 20.95 21.5 20.89 21.5 2.97% 1.03% 0% 43592 0.9275 93.81 21.28 0% 0 0% 0 0% 0 0% 0%
20221130 21.01 21.2 20.46 20.88 -2.7% 0.48% 0% 46330 0.9628 85.89 20.78 0% 0 0% 0 0% 0 0% 0%
20221129 20.89 21.54 20.89 21.46 1.9% 0.66% 0% 31046 0.6618 52.93 21.32 0% 0 0% 0 0% 0 0% 0%
20221128 21.01 21.5 20.74 21.06 -0.61% -0.52% 0% 25925 0.5488 40.35 21.17 0% 0 0% 0 0% 0 0% 0%
20221125 21.79 21.97 21.15 21.19 -2.98% -1.17% 0% 31855 0.683 44.99 21.44 0% 0 0% 0 0% 0 0% 0%
20221124 21.74 22.07 21.42 21.84 0.78% 0.6% 0% 36985 0.803 46.59 21.71 0% 0 0% 0 0% 0 0% 0%
20221123 22.25 22.41 21.37 21.67 -3.22% -0.14% 0% 43805 0.9507 48.65 21.7 0% 0 0% 0 0% 0 0% 0%
20221122 22.72 22.95 22.21 22.39 -1.63% -0.97% 0% 45185 1.0217 44.78 22.61 0% 0 0% 0 0% 0 0% 0%
20221121 22.39 22.85 22.1 22.76 1.02% 1.16% 0% 50026 1.1254 41.75 22.5 0% 0 0% 0 0% 0 0% 0%
20221118 23.76 23.78 22.51 22.53 -4.78% -2.8% 0% 76968 1.7839 67.44 23.18 0% 0 0% 0 0% 0 0% 0%
20221117 23.06 23.82 22.81 23.66 2.29% 0.9% 0% 94985 2.227 87.5 23.45 0% 0 0% 0 0% 0 0% 0%
20221116 22.94 23.97 22.7 23.13 1.14% -1.07% 0% 94685 2.2141 92.54 23.38 0% 0 0% 0 0% 0 0% 0%
20221115 22.68 23.06 22.48 22.87 -0.57% 0.26% 0% 74556 1.7009 75.35 22.81 0% 0 0% 0 0% 0 0% 0%
20221114 22.41 23.1 22.1 23 2.45% 1.5% 0% 93248 2.1127 96.17 22.66 0% 0 0% 0 0% 0 0% 0%
20221111 23.69 23.76 22.33 22.45 -3.4% -1.84% 0% 118257 2.7051 125.87 22.87 0% 0 0% 0 0% 0 0% 0%
20221110 23.38 24 22.87 23.24 -1.11% -0.94% 0% 132310 3.1042 155.82 23.46 0% 0 0% 0 0% 0 0% 0%
20221109 24.5 24.5 23.3 23.5 -4.39% -1.05% 0% 178731 4.244 238.05 23.75 0% 0 0% 0 0% 0 0% 0%
20221108 20.48 24.58 20 24.58 20.02% 6.92% 0% 224642 5.164 357.15 22.99 0% 0 0% 0 0% 0 0% 0%
20221107 20.54 20.91 20.38 20.48 -0.53% -0.58% 0% 29290 0.6033 61.51 20.6 0% 0 0% 0 0% 0 0% 0%
20221104 20.58 20.78 20.35 20.59 -0.05% 0.15% 0% 38193 0.7851 80.25 20.56 0% 0 0% 0 0% 0 0% 0%
20221103 20.81 20.81 20.2 20.6 -1.53% 0.44% 0% 35663 0.7314 75.11 20.51 0% 0 0% 0 0% 0 0% 0%
20221102 20.91 21.08 20.59 20.92 -0.43% 0.43% 0% 42612 0.8874 91.71 20.83 0% 0 0% 0 0% 0 0% 0%
20221101 21.68 21.68 20.69 21.01 -0.94% 0.19% 0% 54630 1.1457 119.32 20.97 0% 0 0% 0 0% 0 0% 0%
20221031 20.5 21.58 20.5 21.21 4.48% 0.52% 0% 77567 1.6369 178.82 21.1 0% 0 0% 0 0% 0 0% 0%
20221028 20.55 21.34 20.23 20.3 -1.5% -2.03% 0% 54749 1.1344 133.95 20.72 0% 0 0% 0 0% 0 0% 0%
20221027 20.02 20.9 20.02 20.61 2.18% -0.1% 0% 49284 1.0167 121.08 20.63 0% 0 0% 0 0% 0 0% 0%
20221026 19.28 20.33 19.2 20.17 4.51% 0.9% 0% 42317 0.8461 94.37 19.99 0% 0 0% 0 0% 0 0% 0%
20221025 19.74 20.13 19.14 19.3 -3.16% -0.62% 0% 26687 0.5182 60.52 19.42 0% 0 0% 0 0% 0 0% 0%
20221024 20.07 20.75 19.81 19.93 -1.34% -1.58% 0% 29539 0.5983 71.74 20.25 0% 0 0% 0 0% 0 0% 0%
20221021 19.94 20.46 19.5 20.2 1.92% 0.5% 0% 37725 0.7584 94.83 20.1 0% 0 0% 0 0% 0 0% 0%
20221020 20.01 20.39 19.8 19.82 -1.39% -1.1% 0% 31907 0.6395 84.42 20.04 0% 0 0% 0 0% 0 0% 0%
20221019 20.1 20.58 19.81 20.1 -0.25% -0.59% 0% 40081 0.8105 110.12 20.22 0% 0 0% 0 0% 0 0% 0%
20221018 20.24 20.52 19.76 20.15 0.35% 0.05% 0% 34849 0.7017 101.05 20.14 0% 0 0% 0 0% 0 0% 0%
20221017 19.5 20.6 19.49 20.08 2.19% -0.35% 0% 47198 0.9512 143.46 20.15 0% 0 0% 0 0% 0 0% 0%
20220720 21.41 21.79 21.18 21.62 1.03% 0.37% 0% 45711 0.9844 149.7 21.54 0% 0 0% 0 0% 0 0% 0%
20220719 20.49 21.58 20.36 21.4 5.11% 1.28% 0% 57752 1.2203 210.37 21.13 0% 0 0% 0 0% 0 0% 0%
20220718 19.87 20.38 19.85 20.36 2.57% 0.49% 0% 16576 0.3359 70.02 20.26 0% 0 0% 0 0% 0 0% 0%
20220715 20.31 20.4 19.85 19.85 -2.26% -1% 0% 19720 0.3953 81.97 20.05 0% 0 0% 0 0% 0 0% 0%
20220714 20.23 20.37 19.89 20.31 1.15% 0.45% 0% 17543 0.3547 68.7 20.22 0% 0 0% 0 0% 0 0% 0%
20220713 19.87 20.3 19.87 20.08 0.55% 0% 0% 11128 0.2235 40.99 20.08 0% 0 0% 0 0% 0 0% 0%
20220712 20.08 20.43 19.9 19.97 -1.24% -0.89% 0% 16147 0.3253 53.24 20.15 0% 0 0% 0 0% 0 0% 0%
20220711 20.9 20.91 20.07 20.22 -2.08% -0.25% 0% 16881 0.3421 53.14 20.27 0% 0 0% 0 0% 0 0% 0%
20220708 20.6 21.09 20.56 20.65 0.24% -0.96% 0% 21546 0.4493 66.34 20.85 0% 0 0% 0 0% 0 0% 0%
20220707 20.65 21.1 20.51 20.6 0.64% -0.53% 0% 19865 0.4114 56.37 20.71 0% 0 0% 0 0% 0 0% 0%
20220706 20.35 20.64 20.12 20.47 0.54% -0.05% 0% 19086 0.3908 51.2 20.48 0% 0 0% 0 0% 0 0% 0%
20220705 20.86 21.15 20.03 20.36 -2.91% -0.68% 0% 28751 0.5893 72.19 20.5 0% 0 0% 0 0% 0 0% 0%
20220704 20.8 21.29 20.61 20.97 1.06% 0.05% 0% 24326 0.5099 57.72 20.96 0% 0 0% 0 0% 0 0% 0%
20220701 21.4 21.74 20.75 20.75 -1.43% -2.03% 0% 31976 0.6772 71.44 21.18 0% 0 0% 0 0% 0 0% 0%
20220630 21.18 21.22 20.77 21.05 -0.09% 0.19% 0% 28523 0.5994 58.49 21.01 0% 0 0% 0 0% 0 0% 0%
20220629 21.58 21.75 21.01 21.07 -2.27% -1.27% 0% 35466 0.7569 69.8 21.34 0% 0 0% 0 0% 0 0% 0%
20220628 21.36 21.59 20.97 21.56 1.13% 0.7% 0% 28127 0.6021 49.67 21.41 0% 0 0% 0 0% 0 0% 0%
20220627 21.6 21.62 21.26 21.32 -0.79% -0.51% 0% 27096 0.5806 46.06 21.43 0% 0 0% 0 0% 0 0% 0%
20220624 21.6 22.18 21.44 21.49 0.42% -1.1% 0% 36300 0.7889 58.99 21.73 0% 0 0% 0 0% 0 0% 0%
20220623 21.3 21.54 21.07 21.4 0.61% 0.23% 0% 27736 0.5921 43.87 21.35 0% 0 0% 0 0% 0 0% 0%
20220622 21.89 21.99 21.16 21.27 -3.89% -1.16% 0% 41684 0.8969 62.8 21.52 0% 0 0% 0 0% 0 0% 0%
20220621 22.4 22.84 21.85 22.13 -0.54% -1.03% 0% 54690 1.223 87.16 22.36 0% 0 0% 0 0% 0 0% 0%
20220620 21.88 22.58 21.83 22.25 0.18% 0.04% 0% 52765 1.1734 87.83 22.24 0% 0 0% 0 0% 0 0% 0%
20220617 21.17 22.58 20.93 22.21 2.97% 1.88% 0% 67527 1.4719 113.67 21.8 0% 0 0% 0 0% 0 0% 0%
20220616 21.87 21.96 21.51 21.57 -1.24% -0.55% 0% 54312 1.1781 96.6 21.69 0% 0 0% 0 0% 0 0% 0%
20220615 21.31 22.41 21.12 21.84 2.54% -0.14% 0% 94905 2.076 173.4 21.87 0% 0 0% 0 0% 0 0% 0%
20220614 20.82 21.3 20.3 21.3 0.42% 2.6% 0% 53275 1.1062 106.78 20.76 0% 0 0% 0 0% 0 0% 0%
20220613 20.33 21.76 20.21 21.21 3.06% 1.58% 0% 66457 1.3874 145.4 20.88 0% 0 0% 0 0% 0 0% 0%
20220610 20.25 21.18 20.03 20.58 -0.24% 0.59% 0% 53341 1.0916 127.99 20.46 0% 0 0% 0 0% 0 0% 0%
20220609 20.58 22.47 19.85 20.63 0.78% -1.95% 0% 64836 1.3639 173.6 21.04 0% 0 0% 0 0% 0 0% 0%
20220608 31.03 31.3 30.07 30.93 0% 0.39% 0% 17419 0.5367 78.9 30.81 0% 0 0% 0 0% 0 0% 0%
20220607 31.53 31.66 30.54 30.93 -1.02% -0.1% 0% 18296 0.5665 81.21 30.96 0% 0 0% 0 0% 0 0% 0%
20220606 30.7 31.55 30.6 31.25 2.12% 0.19% 0% 22573 0.7041 97.3 31.19 0% 0 0% 0 0% 0 0% 0%
20220602 29.98 30.7 29.59 30.6 2.41% 1.26% 0% 23101 0.6982 96.49 30.22 0% 0 0% 0 0% 0 0% 0%
20220601 29.79 30.5 29.57 29.88 2.4% -0.5% 0% 29290 0.8797 120.96 30.03 0% 0 0% 0 0% 0 0% 0%
20220531 28.86 29.21 28.1 29.18 1.43% 1.46% 0% 16138 0.4641 62.63 28.76 0% 0 0% 0 0% 0 0% 0%
20220530 28.99 29.33 28.55 28.77 -0.35% -0.1% 0% 10139 0.292 38.5 28.8 0% 0 0% 0 0% 0 0% 0%
20220527 28.85 29.48 28.61 28.87 0.35% -0.41% 0% 13417 0.3889 47.22 28.99 0% 0 0% 0 0% 0 0% 0%
20220526 29.38 29.5 28.21 28.77 -0.52% 0.14% 0% 14529 0.4174 47.96 28.73 0% 0 0% 0 0% 0 0% 0%
20220525 28.38 29.1 28.21 28.92 2.59% 0.28% 0% 14689 0.4237 45.88 28.84 0% 0 0% 0 0% 0 0% 0%
20220524 30.51 30.51 28.19 28.19 -6.93% -3.76% 0% 24861 0.7282 73.63 29.29 0% 0 0% 0 0% 0 0% 0%
20220523 29.35 30.38 29.35 30.29 2.85% 1% 0% 24075 0.7219 71.74 29.99 0% 0 0% 0 0% 0 0% 0%
20220520 29.25 29.55 29.02 29.45 1.62% 0.44% 0% 17760 0.5207 52.38 29.32 0% 0 0% 0 0% 0 0% 0%
20220519 28.58 29.34 28.53 28.98 -0.96% 0.1% 0% 18974 0.5493 53.68 28.95 0% 0 0% 0 0% 0 0% 0%
20220518 29.65 30.34 29.22 29.26 0.27% -1.65% 0% 26372 0.7845 76.33 29.75 0% 0 0% 0 0% 0 0% 0%
20220517 29.55 29.57 28.58 29.18 -1.35% 0.76% 0% 19553 0.5662 57.3 28.96 0% 0 0% 0 0% 0 0% 0%
20220516 29.3 30.5 28.81 29.58 1.72% 0.24% 0% 25222 0.7444 74.66 29.51 0% 0 0% 0 0% 0 0% 0%
20220513 29.36 29.66 28.83 29.08 -0.55% -0.17% 0% 14263 0.4155 41.62 29.13 0% 0 0% 0 0% 0 0% 0%
20220512 29 29.66 28.8 29.24 0.76% 0.03% 0% 18644 0.545 55.01 29.23 0% 0 0% 0 0% 0 0% 0%
20220511 28.8 29.79 28.8 29.02 -0.17% -1.02% 0% 30662 0.8989 90.3 29.32 0% 0 0% 0 0% 0 0% 0%
20220510 28 29.55 27.9 29.07 2.68% 0.94% 0% 26938 0.7758 80.27 28.8 0% 0 0% 0 0% 0 0% 0%
20220509 27.66 28.94 27.66 28.31 1.14% -0.49% 0% 19818 0.5638 58.25 28.45 0% 0 0% 0 0% 0 0% 0%
20220506 27.17 29 26.98 27.99 0.39% -0.46% 0% 33815 0.9509 98.38 28.12 0% 0 0% 0 0% 0 0% 0%
20220505 27.29 28.28 26.9 27.88 2.16% 0.58% 0% 23670 0.6562 69.82 27.72 0% 0 0% 0 0% 0 0% 0%
20220429 26.7 27.5 26.51 27.29 3.76% 0.59% 0% 21480 0.5828 61.96 27.13 0% 0 0% 0 0% 0 0% 0%
20220428 26.95 27.13 26.18 26.3 -3.45% -1.09% 0% 21462 0.5706 58.53 26.59 0% 0 0% 0 0% 0 0% 0%
20220427 25.5 27.49 25.15 27.24 4.89% 3.06% 0% 30207 0.7983 83.25 26.43 0% 0 0% 0 0% 0 0% 0%
20220426 27.1 27.81 25.86 25.97 -3.85% -3.35% 0% 25148 0.6757 68.87 26.87 0% 0 0% 0 0% 0 0% 0%
20220425 28.55 29.78 26.66 27.01 -5.39% -4.42% 0% 33327 0.9419 95.29 28.26 0% 0 0% 0 0% 0 0% 0%
20220422 29.75 30.2 28.4 28.55 -4.77% -1.65% 0% 25684 0.7457 73.24 29.03 0% 0 0% 0 0% 0 0% 0%
20220421 31.18 31.71 29 29.98 -5.25% -1.74% 0% 28461 0.8684 81.77 30.51 0% 0 0% 0 0% 0 0% 0%
20220420 32.69 33.27 31.56 31.64 -1.89% -2.04% 0% 18858 0.6091 54.24 32.3 0% 0 0% 0 0% 0 0% 0%
20220419 31.98 32.56 31.59 32.25 0.56% 0.62% 0% 16892 0.5414 40.86 32.05 0% 0 0% 0 0% 0 0% 0%
20220418 31.95 32.48 30.81 32.07 0.94% 1.2% 0% 16315 0.517 30.79 31.69 0% 0 0% 0 0% 0 0% 0%
20220415 33.28 33.5 31.51 31.77 -4.77% -0.97% 0% 25410 0.8152 45.98 32.08 0% 0 0% 0 0% 0 0% 0%
20220414 33.3 33.89 33.18 33.36 0.85% -0.33% 0% 18664 0.6246 34.7 33.47 0% 0 0% 0 0% 0 0% 0%
20220413 35.19 35.22 32.94 33.08 -7.23% -2.1% 0% 35206 1.1897 62.35 33.79 0% 0 0% 0 0% 0 0% 0%
20220412 35.14 35.82 34.68 35.66 0.76% 0.79% 0% 24850 0.8791 43.22 35.38 0% 0 0% 0 0% 0 0% 0%
20220411 37.72 38.15 35.21 35.39 -7.45% -2.61% 0% 36390 1.3225 64.74 36.34 0% 0 0% 0 0% 0 0% 0%
20220408 39.02 39.37 37.65 38.24 -2.45% -0.68% 0% 32645 1.2567 62.1 38.5 0% 0 0% 0 0% 0 0% 0%
20220407 40 40.69 39.02 39.2 -3.66% -1.48% 0% 39334 1.5652 76.41 39.79 0% 0 0% 0 0% 0 0% 0%
20220401 41.72 41.72 39.92 40.19 -3.51% -1.01% 0% 64419 2.6154 130.73 40.6 0% 0 0% 0 0% 0 0% 0%
20220331 38.88 43.01 38.82 41.65 6.44% 1.09% 0% 99659 4.1063 224.59 41.2 0% 0 0% 0 0% 0 0% 0%
20220330 37.97 39.6 37.51 39.13 3.77% 0.69% 0% 43919 1.7065 109.15 38.86 0% 0 0% 0 0% 0 0% 0%
20220329 38.31 38.59 36.85 37.71 -1.18% 0.05% 0% 33111 1.2479 83.16 37.69 0% 0 0% 0 0% 0 0% 0%
20220328 37.52 39.98 37.23 38.16 -0.18% -0.68% 0% 40686 1.5632 106.08 38.42 0% 0 0% 0 0% 0 0% 0%
20220325 38.56 40.99 38.1 38.23 3.35% -3.51% 0% 61415 2.4332 165.82 39.62 0% 0 0% 0 0% 0 0% 0%
20220324 37.77 38.09 36.87 36.99 -3.17% -0.59% 0% 26657 0.9918 73.31 37.21 0% 0 0% 0 0% 0 0% 0%
20220323 38.58 38.68 37.46 38.2 -1.32% 0.34% 0% 29989 1.1417 83.53 38.07 0% 0 0% 0 0% 0 0% 0%
20220322 38.7 40.08 38.24 38.71 -0.64% -1.4% 0% 39146 1.5369 112.37 39.26 0% 0 0% 0 0% 0 0% 0%
20220321 38.3 39.28 37.6 38.96 2.12% 1.22% 0% 30765 1.184 91.31 38.49 0% 0 0% 0 0% 0 0% 0%
20220318 37.84 38.5 37.65 38.15 -0.39% 0.39% 0% 27863 1.0588 82.69 38 0% 0 0% 0 0% 0 0% 0%
20220317 37.16 38.98 37 38.3 3.32% 0.76% 0% 44771 1.7019 126.35 38.01 0% 0 0% 0 0% 0 0% 0%
20220316 36.7 37.11 35.11 37.07 2.83% 2.21% 0% 32655 1.1843 85.84 36.27 0% 0 0% 0 0% 0 0% 0%
20220315 37.98 38.58 36.05 36.05 -5.03% -3.87% 0% 29953 1.1232 78.81 37.5 0% 0 0% 0 0% 0 0% 0%
20220311 38.01 39.94 37.66 39.77 2.24% 1.92% 0% 43018 1.6786 110.1 39.02 0% 0 0% 0 0% 0 0% 0%
20220310 39 39.89 38.42 38.9 2.75% -0.51% 0% 34660 1.3553 91 39.1 0% 0 0% 0 0% 0 0% 0%
20220309 38.47 38.59 36.09 37.86 -1.61% 1.09% 0% 30839 1.1548 67.23 37.45 0% 0 0% 0 0% 0 0% 0%
20220308 40.1 40.74 38.02 38.48 -3.99% -2.71% 0% 30445 1.2041 63.86 39.55 0% 0 0% 0 0% 0 0% 0%
20220307 40.18 40.8 39.59 40.08 -0.79% -0.45% 0% 21372 0.8604 42.65 40.26 0% 0 0% 0 0% 0 0% 0%
20220304 40.9 41.27 40.1 40.4 -1.73% -0.57% 0% 25804 1.0485 46.19 40.63 0% 0 0% 0 0% 0 0% 0%
20220303 42 42.2 40.65 41.11 -2.7% -0.34% 0% 41747 1.7219 71.07 41.25 0% 0 0% 0 0% 0 0% 0%
20220302 41.65 43.15 41.01 42.25 1.44% -0.07% 0% 48705 2.0592 79.17 42.28 0% 0 0% 0 0% 0 0% 0%
20220301 41.05 42.18 40.61 41.65 0.9% 0.51% 0% 39719 1.6459 60.15 41.44 0% 0 0% 0 0% 0 0% 0%
20220228 42.19 42.86 40.48 41.28 2.71% -0.19% 0% 51314 2.1221 74.39 41.36 0% 0 0% 0 0% 0 0% 0%
20220225 40.43 40.73 39.92 40.19 0.22% -0.22% 0% 32700 1.3173 43.62 40.28 0% 0 0% 0 0% 0 0% 0%
20220224 42.4 42.91 38.91 40.1 -9.66% -2.2% 0% 88136 3.6139 100.87 41 0% 0 0% 0 0% 0 0% 0%
20220223 45.6 46.54 43.6 44.39 -4.08% -0.34% 0% 63286 2.8185 73.83 44.54 0% 0 0% 0 0% 0 0% 0%
20220222 47.33 48.06 45.82 46.28 -3.92% -0.75% 0% 54004 2.518 64.43 46.63 0% 0 0% 0 0% 0 0% 0%
20220221 47.34 49.28 46.8 48.17 2.32% -0.1% 0% 70215 3.3859 87.75 48.22 0% 0 0% 0 0% 0 0% 0%
20220218 45 47.58 44.78 47.08 0.56% 1.9% 0% 55756 2.5762 67.74 46.2 0% 0 0% 0 0% 0 0% 0%
20220217 46.19 49.48 46.19 46.82 -1.64% -2.3% 0% 72884 3.4927 89.41 47.92 0% 0 0% 0 0% 0 0% 0%
20220216 49.5 50.8 47.2 47.6 1.06% -1.84% 0% 70479 3.4174 83.44 48.49 0% 0 0% 0 0% 0 0% 0%
20220215 48.81 49.48 46.3 47.1 -2.08% -0.32% 0% 59613 2.817 65.6 47.25 0% 0 0% 0 0% 0 0% 0%
20220214 46.84 49.77 46.5 48.1 -1.52% 0.1% 0% 79081 3.7996 79.92 48.05 0% 0 0% 0 0% 0 0% 0%
20220211 45 51.98 44.67 48.84 6.5% 0.23% 0% 142455 6.9414 154.27 48.73 0% 0 0% 0 0% 0 0% 0%
20220210 48.12 48.87 45.85 45.86 -4.7% -2.72% 0% 126664 5.9706 148.82 47.14 0% 0 0% 0 0% 0 0% 0%
20220209 40.51 48.12 40.51 48.12 20% 2.19% 0% 78889 3.715 102.24 47.09 0% 0 0% 0 0% 0 0% 0%
20211203 45.92 46.9 44.55 44.62 -1.22% -2.41% 0% 43715 1.9985 59.74 45.72 0% 0 0% 0 0% 0 0% 0%
20211202 47.29 47.88 45.02 45.17 -5.66% -2% 0% 60062 2.768 85.78 46.09 0% 0 0% 0 0% 0 0% 0%
20211201 47.73 49.99 47 47.88 -1.48% -0.79% 0% 72640 3.5053 115.25 48.26 0% 0 0% 0 0% 0 0% 0%
20211130 47.02 52 47 48.6 2.12% -1.2% 0% 108387 5.3313 191.92 49.19 0% 0 0% 0 0% 0 0% 0%
20211129 47 48.79 46.52 47.59 -6.13% 0.08% 0% 112587 5.353 229.59 47.55 0% 0 0% 0 0% 0 0% 0%
20211126 43.43 51.58 42.02 50.7 17.96% 3.07% 0% 148837 7.3206 380.15 49.19 0% 0 0% 0 0% 0 0% 0%
20211125 43.49 44.21 42.9 42.98 -2.14% -0.94% 0% 24984 1.0841 81.76 43.39 0% 0 0% 0 0% 0 0% 0%
20211124 43.6 44.39 42.73 43.92 0.48% 0.57% 0% 41963 1.8325 137.31 43.67 0% 0 0% 0 0% 0 0% 0%
20211123 41.25 44.03 41 43.71 5.22% 2.05% 0% 47509 2.0346 158.15 42.83 0% 0 0% 0 0% 0 0% 0%
20211122 41.94 41.97 40.55 41.54 -0.02% 0.63% 0% 17627 0.7276 62.64 41.28 0% 0 0% 0 0% 0 0% 0%
20211119 40.8 41.84 40.6 41.55 2.34% 0.39% 0% 18660 0.7723 67.82 41.39 0% 0 0% 0 0% 0 0% 0%
20211118 41.65 41.87 40.46 40.6 -2.99% -0.81% 0% 22028 0.9015 78.38 40.93 0% 0 0% 0 0% 0 0% 0%
20211117 41.15 42.5 41.07 41.85 1.85% 0.26% 0% 20845 0.87 77.17 41.74 0% 0 0% 0 0% 0 0% 0%
20211116 41.99 42.49 41.02 41.09 -2.1% -1.2% 0% 19786 0.8229 74.92 41.59 0% 0 0% 0 0% 0 0% 0%
20211115 41.4 42.45 40.9 41.97 1.89% 0.67% 0% 28556 1.1906 105.3 41.69 0% 0 0% 0 0% 0 0% 0%
20211112 40.45 41.66 40.04 41.19 1.83% 0.54% 0% 29576 1.2116 117.17 40.97 0% 0 0% 0 0% 0 0% 0%
20211111 38.83 40.88 38.83 40.45 2.59% 1.13% 0% 30239 1.2097 130 40 0% 0 0% 0 0% 0 0% 0%
20211110 41.26 42.72 39.29 39.43 -0.18% -3.83% 0% 37119 1.5219 181.98 41 0% 0 0% 0 0% 0 0% 0%
20211109 38.39 39.95 38.39 39.5 3.21% 0.28% 0% 22154 0.8727 116.03 39.39 0% 0 0% 0 0% 0 0% 0%
20211108 38.35 38.68 37.83 38.27 -1.44% 0.31% 0% 13610 0.5192 74.19 38.15 0% 0 0% 0 0% 0 0% 0%
20211105 38.31 39.88 38 38.83 1.12% -0.77% 0% 19899 0.7787 114.26 39.13 0% 0 0% 0 0% 0 0% 0%
20211104 38.01 39.03 38.01 38.4 0.89% -0.47% 0% 15475 0.5971 91.85 38.58 0% 0 0% 0 0% 0 0% 0%
20211103 37.51 38.5 37 38.06 0.55% 0.34% 0% 10117 0.3837 55.76 37.93 0% 0 0% 0 0% 0 0% 0%
20211102 38.74 39.33 37.56 37.85 1.53% -1.61% 0% 23347 0.8982 112.53 38.47 0% 0 0% 0 0% 0 0% 0%
20211101 36.61 37.33 36.3 37.28 1.58% 0.78% 0% 10356 0.3831 53.68 36.99 0% 0 0% 0 0% 0 0% 0%
20211029 36.69 37.34 36.03 36.7 1.86% 0.11% 0% 10623 0.3894 53.92 36.66 0% 0 0% 0 0% 0 0% 0%
20211028 36.59 37.08 35.71 36.03 -1.23% -0.91% 0% 10380 0.3774 49.71 36.36 0% 0 0% 0 0% 0 0% 0%
20211027 37.91 37.91 36.48 36.48 -5.79% -1.22% 0% 19836 0.7325 94.48 36.93 0% 0 0% 0 0% 0 0% 0%
20211026 39.1 39.47 38.65 38.72 -1.55% -0.62% 0% 10652 0.415 51.87 38.96 0% 0 0% 0 0% 0 0% 0%
20211025 39.11 39.74 38.3 39.33 0.59% 0.64% 0% 11673 0.4562 56.26 39.08 0% 0 0% 0 0% 0 0% 0%
20211022 39.69 39.95 39.06 39.1 -2.4% -0.58% 0% 16791 0.6604 78.5 39.33 0% 0 0% 0 0% 0 0% 0%
20211021 40.45 41.8 39.95 40.06 -3.4% -1.16% 0% 28026 1.136 136.67 40.53 0% 0 0% 0 0% 0 0% 0%
20211020 40.48 44.94 40.28 41.47 4.38% -2.68% 0% 41883 1.7846 230.58 42.61 0% 0 0% 0 0% 0 0% 0%
20211019 39.52 40.18 39.52 39.73 0.18% -0.25% 0% 10482 0.4175 64.7 39.83 0% 0 0% 0 0% 0 0% 0%
20211018 39.91 39.95 39 39.66 -1.02% 0.35% 0% 11523 0.4554 70.53 39.52 0% 0 0% 0 0% 0 0% 0%
20211015 40.38 41.67 40.02 40.07 -0.79% -1.77% 0% 18625 0.7598 108.88 40.79 0% 0 0% 0 0% 0 0% 0%
20211014 40.95 41 40.09 40.39 -1.75% -0.2% 0% 13752 0.5565 79.58 40.47 0% 0 0% 0 0% 0 0% 0%
20211013 39.25 41.48 39.01 41.11 4.85% 1.51% 0% 24857 1.0067 140.95 40.5 0% 0 0% 0 0% 0 0% 0%
20211012 40 40.03 38.8 39.21 -3.71% -0.41% 0% 13790 0.5429 80.05 39.37 0% 0 0% 0 0% 0 0% 0%
20211011 40.2 41.88 39.6 40.72 1.52% -0.05% 0% 19012 0.7745 108.14 40.74 0% 0 0% 0 0% 0 0% 0%
20211008 39.8 40.53 39.66 40.11 2.17% 0.1% 0% 13735 0.5503 74.27 40.07 0% 0 0% 0 0% 0 0% 0%
20210930 38.5 40.39 38.3 39.26 3.53% 0.23% 0% 14448 0.566 67.92 39.17 0% 0 0% 0 0% 0 0% 0%
20210929 38.21 38.9 37.85 37.92 -3.24% -1.15% 0% 12433 0.4769 47.62 38.36 0% 0 0% 0 0% 0 0% 0%
20210928 38.85 39.79 38.6 39.19 0.23% 0.03% 0% 10941 0.4287 37.11 39.18 0% 0 0% 0 0% 0 0% 0%
20210927 41.98 42 38.86 39.1 -6.17% -2.18% 0% 24487 0.9787 72.41 39.97 0% 0 0% 0 0% 0 0% 0%
20210924 41.53 42.66 41.39 41.67 0.36% -0.43% 0% 17413 0.7288 53.68 41.85 0% 0 0% 0 0% 0 0% 0%
20210923 41.49 42.08 41.09 41.52 1.14% -0.14% 0% 16142 0.6712 47.13 41.58 0% 0 0% 0 0% 0 0% 0%
20210922 41.18 41.7 40.74 41.05 -2.01% -0.17% 0% 15057 0.6192 41.35 41.12 0% 0 0% 0 0% 0 0% 0%
20210917 41.6 42.89 40.7 41.89 1.04% 0.34% 0% 20679 0.8633 55.62 41.75 0% 0 0% 0 0% 0 0% 0%
20210916 42.43 43.17 41.35 41.46 -2.79% -1.78% 0% 23110 0.9755 63.86 42.21 0% 0 0% 0 0% 0 0% 0%
20210915 42.8 43.39 41.76 42.65 -2.54% -0.14% 0% 34297 1.4648 96.22 42.71 0% 0 0% 0 0% 0 0% 0%
20210914 45.55 47.28 43.6 43.76 -3.93% -3.8% 0% 48777 2.2187 151.3 45.49 0% 0 0% 0 0% 0 0% 0%
20210913 44 46.41 43.5 45.55 1.72% 1.11% 0% 44208 1.9914 149.08 45.05 0% 0 0% 0 0% 0 0% 0%
20210910 43.33 47.9 42.68 44.78 3.35% -0.82% 0% 51155 2.3097 181.34 45.15 0% 0 0% 0 0% 0 0% 0%
20210909 43.71 44.44 43.15 43.33 -1.72% -0.89% 0% 21100 0.9225 78.52 43.72 0% 0 0% 0 0% 0 0% 0%
20210908 43.08 44.58 43.01 44.09 0.55% 1.01% 0% 31052 1.3554 115.54 43.65 0% 0 0% 0 0% 0 0% 0%
20210907 43.18 45.35 43.11 43.85 0.64% -0.81% 0% 31899 1.4104 123 44.21 0% 0 0% 0 0% 0 0% 0%
20210906 43.05 44.7 43.05 43.57 1.23% -0.3% 0% 26550 1.1603 106.27 43.7 0% 0 0% 0 0% 0 0% 0%
20210729 39.5 40.28 39.38 39.46 0.79% -0.8% 0% 15189 0.6042 56.01 39.78 0% 0 0% 0 0% 0 0% 0%
20210728 41.72 42.3 38.01 39.15 -6.9% -1.26% 0% 21166 0.8392 71.38 39.65 0% 0 0% 0 0% 0 0% 0%
20210727 43.1 43.7 42 42.05 -1.66% -1.89% 0% 17605 0.7546 57.28 42.86 0% 0 0% 0 0% 0 0% 0%
20210726 44.5 44.76 42.3 42.76 -3.35% -1.97% 0% 18449 0.8048 59.05 43.62 0% 0 0% 0 0% 0 0% 0%
20210723 46.42 46.5 44.18 44.24 -4.63% -1.36% 0% 25906 1.162 84.03 44.85 0% 0 0% 0 0% 0 0% 0%
20210722 47.2 47.67 46.38 46.39 -2.34% -0.69% 0% 25555 1.1938 87.45 46.71 0% 0 0% 0 0% 0 0% 0%
20210721 47.5 47.98 47.2 47.5 -0.25% -0.08% 0% 17934 0.8526 58.19 47.54 0% 0 0% 0 0% 0 0% 0%
20210720 48 48.38 47.01 47.62 -2.58% 0.23% 0% 22499 1.069 71.6 47.51 0% 0 0% 0 0% 0 0% 0%
20210719 49.49 49.88 48.27 48.88 0.68% -0.53% 0% 17133 0.8419 57.52 49.14 0% 0 0% 0 0% 0 0% 0%
20210716 49 50.53 48.5 48.55 -0.21% -1.76% 0% 20245 1.0005 67.66 49.42 0% 0 0% 0 0% 0 0% 0%
20210715 50.36 50.36 48.02 48.65 -4.38% -0.21% 0% 30800 1.5015 101.3 48.75 0% 0 0% 0 0% 0 0% 0%
20210714 50.15 52.18 50.07 50.88 2% -0.8% 0% 40938 2.0999 142.69 51.29 0% 0 0% 0 0% 0 0% 0%
20210713 49.39 50.99 49.35 49.88 0.99% -0.72% 0% 25513 1.2819 90.53 50.24 0% 0 0% 0 0% 0 0% 0%
20210712 49.08 50.18 48.6 49.39 1.13% -0.22% 0% 21939 1.086 78.17 49.5 0% 0 0% 0 0% 0 0% 0%
20210709 48.8 49.67 48.66 48.84 -2.55% -0.49% 0% 23415 1.1491 84.92 49.08 0% 0 0% 0 0% 0 0% 0%
20210708 47.27 51.65 46.91 50.12 5.81% 1.73% 0% 46154 2.274 168.08 49.27 0% 0 0% 0 0% 0 0% 0%
20210707 48.43 48.68 46.41 47.37 -3.29% 0.51% 0% 25774 1.2148 92.62 47.13 0% 0 0% 0 0% 0 0% 0%
20210706 48.5 49.25 48.44 48.98 0.76% 0.29% 0% 14878 0.7266 51.72 48.84 0% 0 0% 0 0% 0 0% 0%
20210705 48.65 49.48 48.03 48.61 -0.96% 0.14% 0% 16931 0.8219 52.84 48.54 0% 0 0% 0 0% 0 0% 0%
20210702 49.35 49.65 48.6 49.08 -0.63% 0.12% 0% 18001 0.8824 54.56 49.02 0% 0 0% 0 0% 0 0% 0%
20210701 51.1 51.6 49.38 49.39 -3.91% -1.79% 0% 26688 1.3421 77.9 50.29 0% 0 0% 0 0% 0 0% 0%
20210630 50 51.99 49.03 51.4 2.23% 0.96% 0% 35014 1.7827 103.77 50.91 0% 0 0% 0 0% 0 0% 0%
20210629 50.2 51.45 50.06 50.28 0.54% -0.69% 0% 20697 1.0479 59.67 50.63 0% 0 0% 0 0% 0 0% 0%
20210628 50.04 50.6 49.58 50.31 0.54% 0.22% 0% 14210 0.7133 38.97 50.2 0% 0 0% 0 0% 0 0% 0%
20210625 50.66 51.13 49.7 50.04 -1.69% -0.26% 0% 22884 1.1481 57.75 50.17 0% 0 0% 0 0% 0 0% 0%
20210624 52.3 53.18 50.81 50.9 -2.94% -1.53% 0% 35953 1.8584 89.39 51.69 0% 0 0% 0 0% 0 0% 0%
20210623 51.1 52.48 50.08 52.44 2.04% 2.3% 0% 41071 2.1051 105.56 51.26 0% 0 0% 0 0% 0 0% 0%
20210622 50.89 53.79 50.89 51.39 0.25% -1.89% 0% 42391 2.2205 116.28 52.38 0% 0 0% 0 0% 0 0% 0%
20210621 50.47 51.66 50.05 51.26 0.97% 0.75% 0% 30250 1.5391 85.64 50.88 0% 0 0% 0 0% 0 0% 0%
20210618 49.2 51.99 48.32 50.77 3.8% 0.65% 0% 39389 1.9866 107.85 50.44 0% 0 0% 0 0% 0 0% 0%
20210617 48.4 49.19 47.87 48.91 0.51% 0.7% 0% 24496 1.1897 65.75 48.57 0% 0 0% 0 0% 0 0% 0%
20210616 51.65 51.99 48.27 48.66 -5.79% -1.08% 0% 38758 1.9064 103.36 49.19 0% 0 0% 0 0% 0 0% 0%
20210615 51.61 52.98 51.51 51.65 0.7% -0.92% 0% 31279 1.6305 88.14 52.13 0% 0 0% 0 0% 0 0% 0%
20210611 50.72 53.16 50.49 51.29 0.29% -1.23% 0% 44113 2.2906 125.17 51.93 0% 0 0% 0 0% 0 0% 0%
20210610 49.45 51.46 49.45 51.14 3.69% 0.63% 0% 40094 2.0375 108.78 50.82 0% 0 0% 0 0% 0 0% 0%
20210609 50.01 50.4 49 49.32 -1.18% -0.12% 0% 22235 1.0979 57.54 49.38 0% 0 0% 0 0% 0 0% 0%
20210608 50.5 51.3 49.7 49.91 -0.4% -0.8% 0% 26023 1.3092 64.3 50.31 0% 0 0% 0 0% 0 0% 0%
20210607 49.57 50.8 49.23 50.11 0.82% 0.2% 0% 24073 1.2038 56.92 50.01 0% 0 0% 0 0% 0 0% 0%
20210604 51.78 51.8 49.56 49.7 -4.73% -0.8% 0% 40688 2.0383 93.46 50.1 0% 0 0% 0 0% 0 0% 0%
20210603 51.98 53.68 51.96 52.17 0.48% -1.27% 0% 32586 1.722 76.85 52.84 0% 0 0% 0 0% 0 0% 0%
20210602 53.34 53.76 51.6 51.92 -2.83% -0.76% 0% 32413 1.6959 75.08 52.32 0% 0 0% 0 0% 0 0% 0%
20210601 52.69 54.95 52.53 53.43 1.06% -0.56% 0% 38487 2.068 88.41 53.73 0% 0 0% 0 0% 0 0% 0%
20210531 51.6 53.34 51.6 52.87 1.26% 0.53% 0% 28797 1.5143 63.11 52.59 0% 0 0% 0 0% 0 0% 0%
20210528 54.8 54.8 52 52.21 -5.07% -1.64% 0% 48589 2.5793 100.84 53.08 0% 0 0% 0 0% 0 0% 0%
20210527 54.2 55.12 53.55 55 1.7% 1.21% 0% 39424 2.1424 85.2 54.34 0% 0 0% 0 0% 0 0% 0%
20210526 53.58 55.17 52.89 54.08 0.99% 0.28% 0% 42889 2.3128 91.05 53.93 0% 0 0% 0 0% 0 0% 0%
20210525 53.12 53.85 51.84 53.55 0.92% 1.46% 0% 40211 2.1223 82.81 52.78 0% 0 0% 0 0% 0 0% 0%
20210524 52 54 51.53 53.06 0.87% 0.06% 0% 35198 1.8667 65.2 53.03 0% 0 0% 0 0% 0 0% 0%
20210521 51.7 54.95 51.58 52.6 2.69% -1.33% 0% 49221 2.6242 83.51 53.31 0% 0 0% 0 0% 0 0% 0%
20210520 51.5 53.1 51.2 51.22 -3.03% -1.39% 0% 37413 1.9431 57.07 51.94 0% 0 0% 0 0% 0 0% 0%
20210519 54.9 55.84 52.75 52.82 -4.1% -2.29% 0% 47131 2.5477 71.59 54.06 0% 0 0% 0 0% 0 0% 0%
20210518 54.28 56.33 53.8 55.08 0.18% -0.27% 0% 49708 2.7453 75.51 55.23 0% 0 0% 0 0% 0 0% 0%
20210517 53 55.69 51.43 54.98 2.02% 3.15% 0% 57824 3.0821 83.49 53.3 0% 0 0% 0 0% 0 0% 0%
20210514 53.46 54.8 52.5 53.89 0.2% 0.62% 0% 42201 2.2601 56.53 53.56 0% 0 0% 0 0% 0 0% 0%
20210513 55.06 56.95 53.68 53.78 -3.74% -2.73% 0% 47496 2.6261 62.2 55.29 0% 0 0% 0 0% 0 0% 0%
20210512 54.03 56.54 54.01 55.87 -1.5% 0.68% 0% 44776 2.4846 57.07 55.49 0% 0 0% 0 0% 0 0% 0%
20210511 61 63.6 56.15 56.72 -7.73% -4.58% 0% 82413 4.899 108.49 59.44 0% 0 0% 0 0% 0 0% 0%
20210510 60.99 63 60.38 61.47 2.96% -0.69% 0% 74049 4.5837 99.51 61.9 0% 0 0% 0 0% 0 0% 0%
20210507 57.68 62.5 56.08 59.7 3.61% -0.38% 0% 87237 5.228 112.44 59.93 0% 0 0% 0 0% 0 0% 0%
20210506 56.15 58.87 55.07 57.62 2.65% 1.46% 0% 59823 3.3976 70.23 56.79 0% 0 0% 0 0% 0 0% 0%
20210430 54.63 56.67 52.9 56.13 1.3% 2.39% 0% 61161 3.3527 63.35 54.82 0% 0 0% 0 0% 0 0% 0%
20210429 56.98 58.9 55.3 55.41 -2.79% -2.46% 0% 58783 3.3392 60.52 56.81 0% 0 0% 0 0% 0 0% 0%
20210428 66 66.92 57 57 -16.91% -6.85% 0% 101665 6.221 105.49 61.19 0% 0 0% 0 0% 0 0% 0%
20210427 68.16 72.31 66.4 68.6 -0.22% -1.1% 0% 63751 4.422 76.79 69.36 0% 0 0% 0 0% 0 0% 0%
20210426 67.59 70.39 65.3 68.75 0.81% 1.51% 0% 58219 3.9433 69.88 67.73 0% 0 0% 0 0% 0 0% 0%
20210423 69.5 69.98 67.42 68.2 -4.04% -0.67% 0% 59964 4.1174 70.66 68.66 0% 0 0% 0 0% 0 0% 0%
20210422 66.51 74 65.67 71.07 5.38% 3.16% 0% 86838 5.9826 100.26 68.89 0% 0 0% 0 0% 0 0% 0%
20210421 65.4 69.67 65.02 67.44 3.07% -0.21% 0% 73821 4.9885 83.23 67.58 0% 0 0% 0 0% 0 0% 0%
20210416 67.8 73.88 67.61 70.39 2.36% -0.64% 0% 99846 7.0732 114.29 70.84 0% 0 0% 0 0% 0 0% 0%
20210415 64.41 75.5 64.4 68.77 4.94% -1.62% 0% 112550 7.8674 131.18 69.9 0% 0 0% 0 0% 0 0% 0%
20210414 67.77 67.83 64.03 65.53 -2.05% -0.38% 0% 83731 5.5081 93.34 65.78 0% 0 0% 0 0% 0 0% 0%
20210413 59.5 67 58.9 66.9 9.89% 3.13% 0% 108428 7.0338 112.35 64.87 0% 0 0% 0 0% 0 0% 0%
20210412 60.01 63.98 58.88 60.88 3.03% -0.8% 0% 75904 4.6581 72.69 61.37 0% 0 0% 0 0% 0 0% 0%
20210409 58.32 60.43 57.53 59.09 0.7% -0.3% 0% 52004 3.0824 46.53 59.27 0% 0 0% 0 0% 0 0% 0%
20210408 63.01 63.03 58.6 58.68 -8.03% -2.46% 0% 88881 5.3469 75.51 60.16 0% 0 0% 0 0% 0 0% 0%
20210407 63.5 64.08 61.02 63.8 -2.18% 2.06% 0% 80880 5.0556 69.19 62.51 0% 0 0% 0 0% 0 0% 0%
20210406 65.01 68.53 63.98 65.22 0.45% -1.21% 0% 89015 5.877 77 66.02 0% 0 0% 0 0% 0 0% 0%
20210402 63.32 68.5 61.21 64.93 6.01% 0.03% 0% 103939 6.7469 84.91 64.91 0% 0 0% 0 0% 0 0% 0%
20210401 63.5 63.5 60.16 61.25 -5.96% -1.27% 0% 80580 4.9994 60.45 62.04 0% 0 0% 0 0% 0 0% 0%
20210330 64.51 66.74 60.88 62.08 -4.35% -1.4% 0% 107358 6.759 71.12 62.96 0% 0 0% 0 0% 0 0% 0%
20210329 68 71.47 64 64.9 1.41% -3.31% 0% 132707 8.9069 79.57 67.12 0% 0 0% 0 0% 0 0% 0%
20210326 56.6 66.33 56.6 64 9.59% 3.51% 0% 134909 8.342 18.68 61.83 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