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. N澳弘605058
    4. 返回上一页 刷新
股票代码（例：sh605058）       521条   (进入N澳弘股票专站) N澳弘股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 21.4 22.15 21.4 22.01 2.99% 0.5% 0% 13660 0.2992 139.1 21.9 0% 0 0% 0 0% 0 0% 0%
20230927 21.6 21.79 21.34 21.37 -1.06% -0.47% 0% 10397 0.2232 108.61 21.47 0% 0 0% 0 0% 0 0% 0%
20230926 21.71 21.82 21.4 21.6 -0.96% 0.19% 0% 7133 0.1538 73.49 21.56 0% 0 0% 0 0% 0 0% 0%
20230925 22.11 22.15 21.48 21.81 -1.09% 0.14% 0% 11012 0.2398 113.49 21.78 0% 0 0% 0 0% 0 0% 0%
20230922 21.52 22.07 21.35 22.05 2.23% 0.82% 0% 10256 0.2243 104.68 21.87 0% 0 0% 0 0% 0 0% 0%
20230921 21.46 21.74 21.27 21.57 0.94% 0.09% 0% 9620 0.2073 91.2 21.55 0% 0 0% 0 0% 0 0% 0%
20230920 21.63 21.73 21.22 21.37 -1.2% -0.42% 0% 7041 0.1511 64.08 21.46 0% 0 0% 0 0% 0 0% 0%
20230919 21.83 21.94 21.45 21.63 -0.92% 0.14% 0% 7038 0.152 58.69 21.6 0% 0 0% 0 0% 0 0% 0%
20230918 21.34 22.05 21.34 21.83 0.88% 0% 0% 9334 0.2038 74.55 21.83 0% 0 0% 0 0% 0 0% 0%
20230915 21.75 21.93 21.44 21.64 -0.69% 0% 0% 9017 0.1951 69.19 21.64 0% 0 0% 0 0% 0 0% 0%
20230914 22.08 22.17 21.51 21.79 -0.82% 0% 0% 9265 0.2019 67.79 21.79 0% 0 0% 0 0% 0 0% 0%
20230913 22.01 22.2 21.75 21.97 -0.77% 0.05% 0% 11865 0.2605 85.11 21.96 0% 0 0% 0 0% 0 0% 0%
20230912 22.37 22.45 22.04 22.14 -0.54% -0.23% 0% 7851 0.1742 55.13 22.19 0% 0 0% 0 0% 0 0% 0%
20230911 22.39 22.42 22.08 22.26 -0.27% 0.09% 0% 12174 0.2707 78.82 22.24 0% 0 0% 0 0% 0 0% 0%
20230908 21.95 22.49 21.81 22.32 1.78% 0.13% 0% 15920 0.3548 98.49 22.29 0% 0 0% 0 0% 0 0% 0%
20230907 22.21 22.33 21.88 21.93 -1.39% -0.63% 0% 13467 0.2972 82.69 22.07 0% 0 0% 0 0% 0 0% 0%
20230906 21.47 22.28 21.47 22.24 2.02% 0.59% 0% 16895 0.3735 105.07 22.11 0% 0 0% 0 0% 0 0% 0%
20230905 21.77 21.94 21.63 21.8 0.55% 0.05% 0% 13574 0.2958 87.91 21.79 0% 0 0% 0 0% 0 0% 0%
20230904 21.58 21.77 21.42 21.68 0.51% 0.46% 0% 13255 0.2861 85.74 21.58 0% 0 0% 0 0% 0 0% 0%
20230901 21.52 21.79 21.36 21.57 0.23% 0% 0% 16634 0.3588 109.83 21.57 0% 0 0% 0 0% 0 0% 0%
20230831 21.44 21.58 21.23 21.52 0.75% 0.19% 0% 13265 0.2849 91.45 21.48 0% 0 0% 0 0% 0 0% 0%
20230830 21.05 21.64 20.96 21.36 2.2% -0.14% 0% 16671 0.3566 116.73 21.39 0% 0 0% 0 0% 0 0% 0%
20230829 20.06 21.06 19.97 20.9 3.72% 0.87% 0% 21106 0.4373 117.49 20.72 0% 0 0% 0 0% 0 0% 0%
20230828 20.4 20.79 20.15 20.15 3.33% -1.37% 0% 21208 0.4332 129.57 20.43 0% 0 0% 0 0% 0 0% 0%
20230825 20.18 20.36 19.43 19.5 -2.69% -1.61% 0% 17324 0.3433 150.07 19.82 0% 0 0% 0 0% 0 0% 0%
20230824 19.87 20.28 19.85 20.04 0.35% 0% 0% 12852 0.2576 122.55 20.04 0% 0 0% 0 0% 0 0% 0%
20230823 20.27 20.36 19.91 19.97 -1.92% -0.55% 0% 9408 0.1889 93.97 20.08 0% 0 0% 0 0% 0 0% 0%
20230822 20.37 20.69 19.86 20.36 0.1% 0.59% 0% 12967 0.2624 130.56 20.24 0% 0 0% 0 0% 0 0% 0%
20230821 20.37 20.75 20.28 20.34 -0.54% -0.73% 0% 10746 0.2202 115.31 20.49 0% 0 0% 0 0% 0 0% 0%
20230818 20.32 20.84 20.31 20.45 -0.73% -0.73% 0% 9894 0.2038 108.6 20.6 0% 0 0% 0 0% 0 0% 0%
20230817 20.27 20.64 19.98 20.6 1.63% 1.58% 0% 10972 0.2225 119.21 20.28 0% 0 0% 0 0% 0 0% 0%
20230816 20.8 20.8 20.27 20.27 -1.7% -1.07% 0% 9521 0.1951 107.08 20.49 0% 0 0% 0 0% 0 0% 0%
20230815 20.81 20.96 20.48 20.62 -0.96% -0.15% 0% 5757 0.1189 66.38 20.65 0% 0 0% 0 0% 0 0% 0%
20230814 20.5 20.93 20.32 20.82 0.68% 0.87% 0% 7840 0.1618 84.73 20.64 0% 0 0% 0 0% 0 0% 0%
20230811 21.08 21.28 20.65 20.68 -1.52% -0.96% 0% 7527 0.1572 72.6 20.88 0% 0 0% 0 0% 0 0% 0%
20230810 20.78 21.08 20.6 21 1.16% 0.57% 0% 8119 0.1695 65.54 20.88 0% 0 0% 0 0% 0 0% 0%
20230809 21.02 21.02 20.69 20.76 -1.28% -0.05% 0% 9087 0.1887 69.8 20.77 0% 0 0% 0 0% 0 0% 0%
20230808 21 21.16 20.87 21.03 0.1% 0.05% 0% 7436 0.1563 63.96 21.02 0% 0 0% 0 0% 0 0% 0%
20230807 21.13 21.22 20.95 21.01 -0.57% -0.14% 0% 8528 0.1794 68.46 21.04 0% 0 0% 0 0% 0 0% 0%
20230804 21.08 21.34 20.86 21.13 1.05% -0.33% 0% 9112 0.1932 69.92 21.2 0% 0 0% 0 0% 0 0% 0%
20230803 21.18 21.32 20.86 20.91 -1.37% -0.57% 0% 8326 0.1751 56.38 21.03 0% 0 0% 0 0% 0 0% 0%
20230802 21.05 21.28 21 21.2 0.47% 0.05% 0% 7219 0.153 42.83 21.19 0% 0 0% 0 0% 0 0% 0%
20230801 21.14 21.26 20.93 21.1 -0.57% 0.19% 0% 10885 0.2292 59.75 21.06 0% 0 0% 0 0% 0 0% 0%
20230731 21.48 21.48 20.9 21.22 -1.03% 0.57% 0% 19365 0.4086 100.22 21.1 0% 0 0% 0 0% 0 0% 0%
20230728 21.68 21.68 21.37 21.44 -0.46% -0.28% 0% 11483 0.2469 56.09 21.5 0% 0 0% 0 0% 0 0% 0%
20230727 21.94 21.99 21.47 21.54 -1.69% -0.55% 0% 11912 0.258 51.2 21.66 0% 0 0% 0 0% 0 0% 0%
20230726 22 22.24 21.78 21.91 -1.13% 0.05% 0% 11963 0.262 50.9 21.9 0% 0 0% 0 0% 0 0% 0%
20230725 21.81 22.28 21.81 22.16 1.74% 0.27% 0% 14788 0.3268 64.06 22.1 0% 0 0% 0 0% 0 0% 0%
20230724 21.61 22.16 21.55 21.78 1.02% -0.41% 0% 14711 0.3217 64.82 21.87 0% 0 0% 0 0% 0 0% 0%
20230721 22.26 22.67 21.52 21.56 -2.8% -1.46% 0% 23673 0.5179 106.35 21.88 0% 0 0% 0 0% 0 0% 0%
20230720 23.24 23.24 22.05 22.18 -4.68% -1.2% 0% 28145 0.6318 135.7 22.45 0% 0 0% 0 0% 0 0% 0%
20230719 23.05 23.4 22.86 23.27 1.17% 0.34% 0% 17713 0.4108 92.49 23.19 0% 0 0% 0 0% 0 0% 0%
20230718 22.94 23.3 22.62 23 0.17% -0.26% 0% 19818 0.457 103.43 23.06 0% 0 0% 0 0% 0 0% 0%
20230717 23.61 23.61 22.72 22.96 -3.77% -0.17% 0% 30921 0.7113 157.85 23 0% 0 0% 0 0% 0 0% 0%
20230714 23.13 23.95 22.9 23.86 3.6% 0.72% 0% 37005 0.8765 208.81 23.69 0% 0 0% 0 0% 0 0% 0%
20230713 22.64 23.04 22.43 23.03 2.22% 0.48% 0% 14702 0.3369 89.95 22.92 0% 0 0% 0 0% 0 0% 0%
20230712 22.79 22.94 22.46 22.53 -0.71% -0.79% 0% 8577 0.1948 55.92 22.71 0% 0 0% 0 0% 0 0% 0%
20230711 22.45 22.83 22.31 22.69 1.48% 0.04% 0% 7805 0.177 46.33 22.68 0% 0 0% 0 0% 0 0% 0%
20230710 22.8 22.8 22.28 22.36 -0.71% -0.18% 0% 9672 0.2167 59.72 22.4 0% 0 0% 0 0% 0 0% 0%
20230707 22.71 23.06 22.33 22.52 -1.27% -0.22% 0% 12842 0.2898 78.35 22.57 0% 0 0% 0 0% 0 0% 0%
20230706 22.33 23.05 22.33 22.81 1.56% -0.13% 0% 16803 0.3838 99.57 22.84 0% 0 0% 0 0% 0 0% 0%
20230705 22.67 23.08 22.33 22.46 -1.45% -1.01% 0% 14651 0.3324 94.56 22.69 0% 0 0% 0 0% 0 0% 0%
20230704 22.35 23.15 22.11 22.79 2.94% 0.49% 0% 21093 0.4784 132.4 22.68 0% 0 0% 0 0% 0 0% 0%
20230703 22.65 22.65 22.11 22.14 -1.38% -0.54% 0% 11230 0.25 75.14 22.26 0% 0 0% 0 0% 0 0% 0%
20230630 22.22 22.56 21.91 22.45 1.77% 0.36% 0% 14835 0.3319 98.81 22.37 0% 0 0% 0 0% 0 0% 0%
20230629 21.61 22.18 21.53 22.06 1.85% 0.14% 0% 14418 0.3176 90.81 22.03 0% 0 0% 0 0% 0 0% 0%
20230628 22.1 22.1 21.04 21.66 -0.55% 0.93% 0% 14061 0.3017 88.25 21.46 0% 0 0% 0 0% 0 0% 0%
20230627 21.25 21.82 21.2 21.78 2.93% 0.6% 0% 11027 0.2387 70.15 21.65 0% 0 0% 0 0% 0 0% 0%
20230626 21.92 21.93 21.09 21.16 -3.11% -1.12% 0% 12499 0.2675 80.33 21.4 0% 0 0% 0 0% 0 0% 0%
20230621 21.87 22.25 21.75 21.84 -1.13% -0.5% 0% 12070 0.2649 80.89 21.95 0% 0 0% 0 0% 0 0% 0%
20230620 22.29 22.39 21.86 22.09 -0.94% 0.09% 0% 10873 0.24 72.49 22.07 0% 0 0% 0 0% 0 0% 0%
20230619 22.08 22.34 21.86 22.3 1.41% 0.36% 0% 15317 0.3404 102.21 22.22 0% 0 0% 0 0% 0 0% 0%
20230616 21.92 22.15 21.8 21.99 0.37% 0% 0% 12672 0.2786 84.49 21.99 0% 0 0% 0 0% 0 0% 0%
20230615 21.64 22.19 21.64 21.91 0.46% -0.41% 0% 21291 0.4684 142.5 22 0% 0 0% 0 0% 0 0% 0%
20230614 22.13 22.4 21.53 21.81 0.28% -0.27% 0% 26686 0.5837 185.26 21.87 0% 0 0% 0 0% 0 0% 0%
20230613 21.75 21.84 21.41 21.75 0.28% 0.6% 0% 11709 0.2532 90.01 21.62 0% 0 0% 0 0% 0 0% 0%
20230612 21.34 21.85 21.2 21.69 1.88% 0.37% 0% 14250 0.3079 109.51 21.61 0% 0 0% 0 0% 0 0% 0%
20230609 21.4 21.4 21.08 21.29 0.19% 0.14% 0% 8239 0.1752 61.34 21.26 0% 0 0% 0 0% 0 0% 0%
20230608 21.78 21.91 21.35 21.55 -0.92% -0.05% 0% 10396 0.2241 75.64 21.56 0% 0 0% 0 0% 0 0% 0%
20230607 21.45 21.91 21.35 21.75 2.02% 0.14% 0% 13952 0.303 102.97 21.72 0% 0 0% 0 0% 0 0% 0%
20230606 21.84 22.19 21.28 21.32 -3.05% -1.48% 0% 11846 0.2563 90.29 21.64 0% 0 0% 0 0% 0 0% 0%
20230605 21.67 22.26 21.67 21.99 1.43% -0.14% 0% 14168 0.312 111 22.02 0% 0 0% 0 0% 0 0% 0%
20230602 21.69 21.88 21.58 21.68 0.23% -0.28% 0% 12432 0.2703 97.99 21.74 0% 0 0% 0 0% 0 0% 0%
20230601 21.88 21.89 21.5 21.63 -1.37% 0% 0% 15410 0.3333 107.56 21.63 0% 0 0% 0 0% 0 0% 0%
20230531 21.89 22.06 21.75 21.93 0.46% 0.18% 0% 11197 0.2451 81.88 21.89 0% 0 0% 0 0% 0 0% 0%
20230530 21.87 21.87 21.57 21.83 -0.27% 0.55% 0% 11592 0.2517 92.31 21.71 0% 0 0% 0 0% 0 0% 0%
20230529 21.57 21.89 21.51 21.89 1.48% 0.6% 0% 16323 0.3552 134.23 21.76 0% 0 0% 0 0% 0 0% 0%
20230526 21.3 21.65 21.13 21.57 1.84% 0.51% 0% 12835 0.2755 110.54 21.46 0% 0 0% 0 0% 0 0% 0%
20230525 21.14 21.47 20.81 21.18 0.38% 0.43% 0% 9369 0.1976 82.42 21.09 0% 0 0% 0 0% 0 0% 0%
20230524 20.8 21.26 20.64 21.1 0.62% 0.05% 0% 9134 0.1926 78.22 21.09 0% 0 0% 0 0% 0 0% 0%
20230523 21.02 21.19 20.75 20.97 -0.24% -0.05% 0% 10924 0.2292 92.6 20.98 0% 0 0% 0 0% 0 0% 0%
20230522 20.86 21.1 20.77 21.02 0.77% 0.33% 0% 10358 0.217 87.52 20.95 0% 0 0% 0 0% 0 0% 0%
20230519 20.57 20.94 20.57 20.86 1.46% 0.19% 0% 14761 0.3073 123.86 20.82 0% 0 0% 0 0% 0 0% 0%
20230518 20.38 20.58 20.27 20.56 1.38% 0.49% 0% 13379 0.2737 115.27 20.46 0% 0 0% 0 0% 0 0% 0%
20230517 19.66 20.28 19.54 20.28 2.94% 1.1% 0% 11440 0.2295 99.59 20.06 0% 0 0% 0 0% 0 0% 0%
20230516 19.85 19.89 19.63 19.7 -1.01% -0.25% 0% 8731 0.1724 73.27 19.75 0% 0 0% 0 0% 0 0% 0%
20230515 19.68 19.95 19.41 19.9 0.51% 0.91% 0% 10753 0.2121 86.77 19.72 0% 0 0% 0 0% 0 0% 0%
20230510 19.74 19.83 19.45 19.78 0.2% 0.87% 0% 9759 0.1914 65.37 19.61 0% 0 0% 0 0% 0 0% 0%
20230509 20.1 20.15 19.74 19.74 -2.13% -0.8% 0% 13675 0.2721 101.52 19.9 0% 0 0% 0 0% 0 0% 0%
20230508 20.01 20.33 19.99 20.17 0.4% 0% 0% 10734 0.2165 79.19 20.17 0% 0 0% 0 0% 0 0% 0%
20230505 19.98 20.13 19.77 20.09 0.45% 0.7% 0% 12285 0.2451 87.71 19.95 0% 0 0% 0 0% 0 0% 0%
20230504 20 20.3 19.78 20 -0.79% 0.25% 0% 12995 0.2592 91.19 19.95 0% 0 0% 0 0% 0 0% 0%
20230428 19.65 20.18 19.65 20.16 2.65% 0.7% 0% 9989 0.2 69.19 20.02 0% 0 0% 0 0% 0 0% 0%
20230427 19.6 19.78 19.36 19.64 0.2% 0.15% 0% 10538 0.2066 66.89 19.61 0% 0 0% 0 0% 0 0% 0%
20230426 19.3 19.74 19.21 19.6 2.62% 0.26% 0% 14031 0.2743 83.72 19.55 0% 0 0% 0 0% 0 0% 0%
20230425 19.8 19.89 18.93 19.1 -3.44% -1.09% 0% 13368 0.2581 76.82 19.31 0% 0 0% 0 0% 0 0% 0%
20230424 19.74 19.98 19.63 19.78 -0.25% -0.2% 0% 10635 0.2108 58.76 19.82 0% 0 0% 0 0% 0 0% 0%
20230421 20.8 20.98 19.83 19.83 -5.12% -2.03% 0% 20478 0.4145 108.15 20.24 0% 0 0% 0 0% 0 0% 0%
20230420 20.84 21.18 20.61 20.9 1.21% 0.24% 0% 15413 0.3214 80.1 20.85 0% 0 0% 0 0% 0 0% 0%
20230419 20.27 20.88 20.21 20.65 1.67% 0.1% 0% 13149 0.2712 62.4 20.63 0% 0 0% 0 0% 0 0% 0%
20230418 20.62 20.7 20.2 20.31 -1.88% -0.25% 0% 14260 0.2903 62.65 20.36 0% 0 0% 0 0% 0 0% 0%
20230417 20.88 20.99 20.6 20.7 -1.24% -0.43% 0% 13711 0.2851 59.62 20.79 0% 0 0% 0 0% 0 0% 0%
20230414 20.99 21.14 20.45 20.96 -0.38% 0.77% 0% 19280 0.401 82.4 20.8 0% 0 0% 0 0% 0 0% 0%
20230413 21.5 21.63 20.99 21.04 -2.68% -0.71% 0% 18470 0.3914 79.74 21.19 0% 0 0% 0 0% 0 0% 0%
20230412 21.08 21.62 21.08 21.62 2.22% 0.98% 0% 16860 0.3609 71.6 21.41 0% 0 0% 0 0% 0 0% 0%
20230411 21.6 21.74 21.05 21.15 -2.22% -0.66% 0% 23067 0.4911 90.71 21.29 0% 0 0% 0 0% 0 0% 0%
20230410 22.01 22.17 21.62 21.63 -1.9% -1.19% 0% 20667 0.4525 73.63 21.89 0% 0 0% 0 0% 0 0% 0%
20230407 22.35 22.35 21.66 22.05 -0.09% 0.78% 0% 27175 0.5946 87.38 21.88 0% 0 0% 0 0% 0 0% 0%
20230406 21.7 22.24 21.5 22.07 1.66% 0.36% 0% 29953 0.6588 83.73 21.99 0% 0 0% 0 0% 0 0% 0%
20230404 22.52 22.52 21.7 21.71 -1.9% -1.23% 0% 25658 0.564 68.21 21.98 0% 0 0% 0 0% 0 0% 0%
20230403 21.88 22.27 21.88 22.13 0.77% 0% 0% 19344 0.4281 49.51 22.13 0% 0 0% 0 0% 0 0% 0%
20230331 21.66 22.1 21.62 21.96 0.69% 0.46% 0% 17861 0.3904 41.44 21.86 0% 0 0% 0 0% 0 0% 0%
20230330 22.09 22.22 21.6 21.81 -1.22% -0.37% 0% 19984 0.4374 40.72 21.89 0% 0 0% 0 0% 0 0% 0%
20230329 21.89 22.23 21.71 22.08 1.42% 0.23% 0% 23658 0.5213 43.96 22.03 0% 0 0% 0 0% 0 0% 0%
20230328 22.49 22.58 21.7 21.77 -3.46% -1.18% 0% 33030 0.7276 52.64 22.03 0% 0 0% 0 0% 0 0% 0%
20230327 22.79 23.09 21.98 22.55 -0.13% -0.13% 0% 53548 1.2093 80.94 22.58 0% 0 0% 0 0% 0 0% 0%
20230324 23.31 23.31 22.49 22.58 -2.8% -0.57% 0% 48942 1.1116 68.34 22.71 0% 0 0% 0 0% 0 0% 0%
20230323 22.75 23.3 22.06 23.23 -1.57% 2.02% 0% 72080 1.6414 82.17 22.77 0% 0 0% 0 0% 0 0% 0%
20230322 23.26 23.67 23 23.6 1.42% 0.68% 0% 43950 1.0304 54.08 23.44 0% 0 0% 0 0% 0 0% 0%
20230321 23.05 23.28 22.72 23.27 1% 0.69% 0% 37682 0.871 45.69 23.11 0% 0 0% 0 0% 0 0% 0%
20230320 23.67 23.7 22.85 23.04 -3.07% -0.6% 0% 49827 1.1551 63.08 23.18 0% 0 0% 0 0% 0 0% 0%
20230317 23.48 23.91 23.14 23.77 1.84% 0.76% 0% 70443 1.6621 96.33 23.59 0% 0 0% 0 0% 0 0% 0%
20230316 23.32 23.76 23.1 23.34 -1.81% -0.3% 0% 65400 1.5309 97.29 23.41 0% 0 0% 0 0% 0 0% 0%
20230315 22.96 24.12 22.87 23.77 4.81% 0.68% 0% 104907 2.4765 172.8 23.61 0% 0 0% 0 0% 0 0% 0%
20230314 23.23 23.42 22.32 22.68 -2.58% -0.35% 0% 81105 1.8458 153.68 22.76 0% 0 0% 0 0% 0 0% 0%
20230313 22.81 23.51 22.51 23.28 -1.06% 1.26% 0% 110485 2.54 240.95 22.99 0% 0 0% 0 0% 0 0% 0%
20230310 26.5 26.89 23.31 23.53 -7.91% -5.43% 0% 172738 4.2971 525.24 24.88 0% 0 0% 0 0% 0 0% 0%
20230309 24.2 25.55 24.2 25.55 9.99% 0.99% 0% 49686 1.257 306.36 25.3 0% 0 0% 0 0% 0 0% 0%
20230308 21.64 23.23 21.56 23.23 9.99% 2.38% 0% 47049 1.0674 349.28 22.69 0% 0 0% 0 0% 0 0% 0%
20230307 21.74 21.87 21.09 21.12 -2.45% -1.31% 0% 8425 0.1803 80.51 21.4 0% 0 0% 0 0% 0 0% 0%
20230306 21.53 21.88 21.35 21.65 0.56% 0.14% 0% 7041 0.1522 69.28 21.62 0% 0 0% 0 0% 0 0% 0%
20230303 21.78 21.98 21.38 21.53 -0.6% -0.32% 0% 9019 0.1948 87.27 21.6 0% 0 0% 0 0% 0 0% 0%
20230302 21.95 21.96 21.61 21.66 -0.87% -0.64% 0% 6903 0.1505 65.06 21.8 0% 0 0% 0 0% 0 0% 0%
20230301 21.89 21.98 21.73 21.85 -0.18% -0.05% 0% 7374 0.1612 65.47 21.86 0% 0 0% 0 0% 0 0% 0%
20230228 21.67 22.45 21.47 21.89 1.96% -0.68% 0% 17258 0.3803 153.58 22.04 0% 0 0% 0 0% 0 0% 0%
20230227 21.82 21.84 21.35 21.47 -1.6% -0.65% 0% 8696 0.1879 83.85 21.61 0% 0 0% 0 0% 0 0% 0%
20230224 22.04 22.38 21.75 21.82 -1.18% -0.64% 0% 10233 0.2247 101.64 21.96 0% 0 0% 0 0% 0 0% 0%
20230223 21.97 22.25 21.72 22.08 0.59% 0.05% 0% 9809 0.2165 99.46 22.07 0% 0 0% 0 0% 0 0% 0%
20230222 21.75 22.17 21.58 21.95 0.83% 0% 0% 11165 0.2451 109.66 21.95 0% 0 0% 0 0% 0 0% 0%
20230221 22.08 22.08 21.6 21.77 -0.82% -0.23% 0% 6374 0.1391 66.05 21.82 0% 0 0% 0 0% 0 0% 0%
20230220 21.32 22.04 21.11 21.95 2.28% 0.78% 0% 8714 0.1898 90.39 21.78 0% 0 0% 0 0% 0 0% 0%
20230217 21.9 22.1 21.21 21.46 -2.01% -0.92% 0% 12601 0.2729 134.51 21.66 0% 0 0% 0 0% 0 0% 0%
20230216 22.5 22.8 21.58 21.9 -2.32% -1.26% 0% 13224 0.2933 150.87 22.18 0% 0 0% 0 0% 0 0% 0%
20230215 22.17 22.45 22 22.42 1.17% 0.72% 0% 8037 0.1789 98.69 22.26 0% 0 0% 0 0% 0 0% 0%
20230214 22.11 22.28 21.96 22.16 0.5% 0.45% 0% 6676 0.1473 82.23 22.06 0% 0 0% 0 0% 0 0% 0%
20230213 21.8 22.18 21.8 22.05 0.5% 0.05% 0% 7104 0.1566 84.81 22.04 0% 0 0% 0 0% 0 0% 0%
20230210 21.89 22.1 21.65 21.94 0.23% 0.18% 0% 8611 0.1886 102.79 21.9 0% 0 0% 0 0% 0 0% 0%
20230209 21.39 21.94 21.24 21.89 2.58% 0.74% 0% 12589 0.2735 156.47 21.73 0% 0 0% 0 0% 0 0% 0%
20230208 21.46 21.56 21.28 21.34 -0.56% -0.23% 0% 5582 0.1194 75.3 21.39 0% 0 0% 0 0% 0 0% 0%
20230207 21.28 21.48 21.15 21.46 0.8% 0.52% 0% 6334 0.1352 84.34 21.35 0% 0 0% 0 0% 0 0% 0%
20230206 21.14 21.42 21.08 21.29 0.19% 0.14% 0% 5404 0.1149 72.59 21.26 0% 0 0% 0 0% 0 0% 0%
20230203 21.19 21.45 20.97 21.25 0.28% 0.28% 0% 8660 0.1835 113.77 21.19 0% 0 0% 0 0% 0 0% 0%
20230202 21.27 21.4 21.1 21.19 -0.14% -0.28% 0% 7790 0.1655 109.63 21.25 0% 0 0% 0 0% 0 0% 0%
20230201 21.08 21.22 20.91 21.22 0.76% 0.52% 0% 7328 0.1547 107.96 21.11 0% 0 0% 0 0% 0 0% 0%
20230131 20.61 21.09 20.61 21.06 1.2% 0.67% 0% 9721 0.2034 135.32 20.92 0% 0 0% 0 0% 0 0% 0%
20230130 20.69 20.98 20.69 20.81 0.63% -0.19% 0% 6873 0.1433 92.48 20.85 0% 0 0% 0 0% 0 0% 0%
20230120 20.57 20.79 20.46 20.68 0.44% 0.24% 0% 4930 0.1017 66.72 20.63 0% 0 0% 0 0% 0 0% 0%
20230119 20.26 20.65 20.26 20.59 1.23% 0.19% 0% 5664 0.1164 61.69 20.55 0% 0 0% 0 0% 0 0% 0%
20230118 20.27 20.45 20.05 20.34 0.89% 0% 0% 7005 0.1425 89.93 20.34 0% 0 0% 0 0% 0 0% 0%
20230117 20.18 20.27 20.07 20.16 -0.1% -0.05% 0% 6149 0.124 77.68 20.17 0% 0 0% 0 0% 0 0% 0%
20230116 20.06 20.18 19.91 20.18 1.51% 0.3% 0% 7409 0.1491 93.17 20.12 0% 0 0% 0 0% 0 0% 0%
20230113 19.89 20.02 19.77 19.88 0.1% -0.1% 0% 4658 0.0927 60.56 19.9 0% 0 0% 0 0% 0 0% 0%
20230112 19.95 19.95 19.7 19.86 0.3% 0.05% 0% 5008 0.0994 64.52 19.85 0% 0 0% 0 0% 0 0% 0%
20230111 20.39 20.39 19.67 19.8 -2.03% -0.8% 0% 11619 0.2319 147.86 19.96 0% 0 0% 0 0% 0 0% 0%
20230110 19.81 20.28 19.53 20.21 2.54% 0.45% 0% 12658 0.2547 174.8 20.12 0% 0 0% 0 0% 0 0% 0%
20230109 19.6 19.93 19.46 19.71 0.72% -0.35% 0% 6341 0.1254 92.4 19.78 0% 0 0% 0 0% 0 0% 0%
20230106 19.37 19.78 19.17 19.57 1.03% -0.05% 0% 9476 0.1855 142.53 19.58 0% 0 0% 0 0% 0 0% 0%
20230105 19.25 19.39 19.09 19.37 0.62% 0.57% 0% 5108 0.0984 79.03 19.26 0% 0 0% 0 0% 0 0% 0%
20230104 19.15 19.5 19.08 19.25 0.68% -0.26% 0% 7993 0.1543 116.06 19.3 0% 0 0% 0 0% 0 0% 0%
20230103 18.6 19.23 18.52 19.12 2.52% 0.84% 0% 6555 0.1243 96.8 18.96 0% 0 0% 0 0% 0 0% 0%
20221230 18.93 18.93 18.55 18.65 -0.05% 0.05% 0% 4490 0.0837 47.13 18.64 0% 0 0% 0 0% 0 0% 0%
20221229 18.87 18.95 18.65 18.66 -1.17% -0.64% 0% 5506 0.1034 70.41 18.78 0% 0 0% 0 0% 0 0% 0%
20221228 19.3 19.3 18.8 18.88 -1.92% -0.16% 0% 6646 0.1257 75.72 18.91 0% 0 0% 0 0% 0 0% 0%
20221227 19.22 19.45 18.93 19.25 0.16% 0.52% 0% 6213 0.119 68.45 19.15 0% 0 0% 0 0% 0 0% 0%
20221226 18.58 19.3 18.56 19.22 3.78% 0.89% 0% 7670 0.1461 84.86 19.05 0% 0 0% 0 0% 0 0% 0%
20221223 18.56 18.75 18.4 18.52 -0.22% -0.16% 0% 3692 0.0685 39.35 18.55 0% 0 0% 0 0% 0 0% 0%
20221222 19.07 19.07 18.53 18.56 -1.64% -1.01% 0% 6631 0.1243 71.05 18.75 0% 0 0% 0 0% 0 0% 0%
20221221 19.29 19.36 18.73 18.87 -2.48% -0.32% 0% 9460 0.1791 101.08 18.93 0% 0 0% 0 0% 0 0% 0%
20221220 19.24 19.61 19.22 19.35 0.57% -0.31% 0% 5306 0.103 60.26 19.41 0% 0 0% 0 0% 0 0% 0%
20221219 20 20.05 19.15 19.24 -3.99% -1.08% 0% 11359 0.2209 120.54 19.45 0% 0 0% 0 0% 0 0% 0%
20221216 20.63 20.63 20 20.04 -2.53% -0.64% 0% 8027 0.1619 92.66 20.17 0% 0 0% 0 0% 0 0% 0%
20221215 19.96 20.66 19.82 20.56 2.49% 0.54% 0% 14281 0.2921 169.12 20.45 0% 0 0% 0 0% 0 0% 0%
20221214 20.2 20.54 19.97 20.06 0.45% -1.23% 0% 9739 0.1978 88.15 20.31 0% 0 0% 0 0% 0 0% 0%
20221213 20.25 20.35 19.94 19.97 -1.38% -0.5% 0% 4833 0.097 59.96 20.07 0% 0 0% 0 0% 0 0% 0%
20221212 20.09 20.38 19.84 20.25 1.35% 0.4% 0% 8296 0.1673 98.19 20.17 0% 0 0% 0 0% 0 0% 0%
20221209 20.09 20.2 19.83 19.98 -0.15% 0.05% 0% 3756 0.075 43.77 19.97 0% 0 0% 0 0% 0 0% 0%
20221208 20.26 20.35 19.95 20.01 -1.72% -0.45% 0% 6950 0.1397 75.75 20.1 0% 0 0% 0 0% 0 0% 0%
20221207 20.43 20.5 20.26 20.36 -0.68% -0.05% 0% 5676 0.1156 59.87 20.37 0% 0 0% 0 0% 0 0% 0%
20221206 20.27 20.58 20.21 20.5 0.99% 0.24% 0% 11127 0.2276 101.1 20.45 0% 0 0% 0 0% 0 0% 0%
20221205 20.45 20.45 20.14 20.3 0.25% 0.25% 0% 6786 0.1374 54.74 20.25 0% 0 0% 0 0% 0 0% 0%
20221202 20.25 20.38 20.12 20.25 -0.05% 0% 0% 6410 0.1298 47.32 20.25 0% 0 0% 0 0% 0 0% 0%
20221201 20.12 20.49 20.12 20.26 1.55% -0.1% 0% 11306 0.2293 69.34 20.28 0% 0 0% 0 0% 0 0% 0%
20221130 20.1 20.11 19.74 19.95 -0.75% 0.35% 0% 7527 0.1496 39.62 19.88 0% 0 0% 0 0% 0 0% 0%
20221129 19.8 20.18 19.79 20.1 1.98% 0.3% 0% 9237 0.1851 34.25 20.04 0% 0 0% 0 0% 0 0% 0%
20221128 19.53 19.94 19.41 19.71 -0.35% -0.3% 0% 8801 0.174 27.22 19.77 0% 0 0% 0 0% 0 0% 0%
20221125 20.28 20.29 19.78 19.78 -2.56% -0.8% 0% 10160 0.2026 31.92 19.94 0% 0 0% 0 0% 0 0% 0%
20221124 20.06 20.35 20.06 20.3 0.94% 0.25% 0% 10913 0.221 35.05 20.25 0% 0 0% 0 0% 0 0% 0%
20221123 20.64 20.65 19.78 20.11 -2.57% -0.1% 0% 21351 0.4299 69.29 20.13 0% 0 0% 0 0% 0 0% 0%
20221122 21.16 21.47 20.53 20.64 -1.67% -1.67% 0% 21750 0.4565 77.01 20.99 0% 0 0% 0 0% 0 0% 0%
20221121 20.84 21.04 20.56 20.99 1.06% 1.11% 0% 17791 0.3694 65.63 20.76 0% 0 0% 0 0% 0 0% 0%
20221118 21.5 21.77 20.75 20.77 -3.13% -1.61% 0% 32424 0.6844 125.39 21.11 0% 0 0% 0 0% 0 0% 0%
20221117 21.64 21.74 21.12 21.44 -0.42% 0.61% 0% 32561 0.6939 139.11 21.31 0% 0 0% 0 0% 0 0% 0%
20221116 22.5 22.98 21.46 21.53 -3.06% -3.28% 0% 78894 1.7559 384.36 22.26 0% 0 0% 0 0% 0 0% 0%
20221115 20.5 22.21 20.2 22.21 10% 2.68% 0% 53396 1.1552 383.57 21.63 0% 0 0% 0 0% 0 0% 0%
20221114 20.01 20.54 20.01 20.19 -0.88% -0.54% 0% 6034 0.1225 60.8 20.3 0% 0 0% 0 0% 0 0% 0%
20221111 20.91 20.91 20.3 20.37 -0.34% -0.88% 0% 7687 0.158 77.61 20.55 0% 0 0% 0 0% 0 0% 0%
20221110 20.12 20.68 20.12 20.44 -0.44% -0.34% 0% 5475 0.1123 52.63 20.51 0% 0 0% 0 0% 0 0% 0%
20221109 20.85 20.92 20.5 20.53 -1.53% -0.48% 0% 7809 0.1611 70.24 20.63 0% 0 0% 0 0% 0 0% 0%
20221108 20.96 20.96 20.56 20.85 0.43% 0.58% 0% 8872 0.1839 79.86 20.73 0% 0 0% 0 0% 0 0% 0%
20221107 20.92 20.92 20.58 20.76 -0.14% 0.14% 0% 9240 0.1915 84.85 20.73 0% 0 0% 0 0% 0 0% 0%
20221104 20.89 20.89 20.65 20.79 -0.62% 0.14% 0% 9984 0.2073 94.44 20.76 0% 0 0% 0 0% 0 0% 0%
20221103 20.6 20.94 20.23 20.92 2.55% 1.36% 0% 13432 0.2773 131.44 20.64 0% 0 0% 0 0% 0 0% 0%
20221102 20.54 20.7 20.33 20.4 0.25% -0.63% 0% 10099 0.2073 103.38 20.53 0% 0 0% 0 0% 0 0% 0%
20221101 20.09 20.38 19.82 20.35 2.16% 0.79% 0% 8623 0.1741 87.52 20.19 0% 0 0% 0 0% 0 0% 0%
20221031 19.26 20.11 19.26 19.92 1.17% -0.2% 0% 7561 0.1509 77.15 19.96 0% 0 0% 0 0% 0 0% 0%
20221028 20.05 20.16 19.56 19.69 -1.89% -0.91% 0% 12593 0.2502 124.34 19.87 0% 0 0% 0 0% 0 0% 0%
20221027 20.02 20.35 19.92 20.07 0.9% -0.45% 0% 13255 0.2672 132.12 20.16 0% 0 0% 0 0% 0 0% 0%
20221026 20.1 20.1 19.6 19.89 1.69% 0% 0% 7654 0.1522 72.69 19.89 0% 0 0% 0 0% 0 0% 0%
20221025 19.47 19.77 19.06 19.56 0% 0.72% 0% 6617 0.1285 61.73 19.42 0% 0 0% 0 0% 0 0% 0%
20221024 19.8 20.11 19.41 19.56 -1.21% -1.11% 0% 5385 0.1065 53.13 19.78 0% 0 0% 0 0% 0 0% 0%
20221021 20.16 20.16 19.79 19.8 -0.55% -0.7% 0% 5040 0.1005 51.51 19.94 0% 0 0% 0 0% 0 0% 0%
20221020 19.6 20.12 19.58 19.91 0.91% 0.3% 0% 7047 0.1399 73.44 19.85 0% 0 0% 0 0% 0 0% 0%
20221019 19.72 19.84 19.58 19.73 0.41% 0.05% 0% 6880 0.1357 75.7 19.72 0% 0 0% 0 0% 0 0% 0%
20221018 19.88 19.88 19.5 19.65 -0.35% -0.15% 0% 6936 0.1365 81.5 19.68 0% 0 0% 0 0% 0 0% 0%
20221017 19.55 19.82 19.46 19.72 0.51% 0.46% 0% 10026 0.1968 119.01 19.63 0% 0 0% 0 0% 0 0% 0%
20220720 19.9 19.9 19.51 19.7 -0.61% 0.2% 0% 6883 0.1353 66.42 19.66 0% 0 0% 0 0% 0 0% 0%
20220719 19.97 19.97 19.36 19.82 1.75% 0.97% 0% 8804 0.1728 84.34 19.63 0% 0 0% 0 0% 0 0% 0%
20220718 19.06 19.63 18.68 19.48 5.3% 1.3% 0% 11350 0.2183 107.11 19.23 0% 0 0% 0 0% 0 0% 0%
20220715 18.62 18.7 18.36 18.5 -1.28% 0.11% 0% 4767 0.0881 41.94 18.48 0% 0 0% 0 0% 0 0% 0%
20220714 18.48 18.77 18.42 18.74 1.79% 0.7% 0% 4298 0.08 34.92 18.61 0% 0 0% 0 0% 0 0% 0%
20220713 18.46 18.46 18.18 18.41 0.38% 0.38% 0% 3636 0.0667 28.21 18.34 0% 0 0% 0 0% 0 0% 0%
20220712 18.78 18.78 18.25 18.34 -0.76% -0.97% 0% 6594 0.1221 50.16 18.52 0% 0 0% 0 0% 0 0% 0%
20220711 19 19 18.39 18.48 -2.89% -0.59% 0% 5977 0.1111 45 18.59 0% 0 0% 0 0% 0 0% 0%
20220708 18.98 19.16 18.64 19.03 1.22% 0.32% 0% 5081 0.0964 39.99 18.97 0% 0 0% 0 0% 0 0% 0%
20220707 18.83 18.93 18.66 18.8 0.59% 0.11% 0% 5510 0.1035 43.03 18.78 0% 0 0% 0 0% 0 0% 0%
20220706 19.08 19.08 18.51 18.69 -1.01% -0.16% 0% 6063 0.1135 49.1 18.72 0% 0 0% 0 0% 0 0% 0%
20220705 19.12 19.29 18.61 18.88 -1.26% 0.05% 0% 4853 0.0916 40.75 18.87 0% 0 0% 0 0% 0 0% 0%
20220704 19.18 19.25 18.76 19.12 0.47% 0.68% 0% 5882 0.1117 51.59 18.99 0% 0 0% 0 0% 0 0% 0%
20220701 19.54 19.54 18.97 19.03 -1.4% -0.73% 0% 6110 0.1171 57.69 19.17 0% 0 0% 0 0% 0 0% 0%
20220630 19.67 19.69 19.2 19.3 -0.31% -0.57% 0% 7479 0.1452 79.13 19.41 0% 0 0% 0 0% 0 0% 0%
20220629 19.8 19.87 19.36 19.36 -1.38% -1.17% 0% 7923 0.1552 90.3 19.59 0% 0 0% 0 0% 0 0% 0%
20220628 19.2 19.67 19.12 19.63 2.24% 0.87% 0% 9667 0.1881 115.65 19.46 0% 0 0% 0 0% 0 0% 0%
20220627 19.23 19.33 19.08 19.2 0.21% 0.1% 0% 5730 0.1099 73.05 19.18 0% 0 0% 0 0% 0 0% 0%
20220624 19.22 19.26 19.02 19.16 -0.21% -0.05% 0% 9420 0.1806 122.04 19.17 0% 0 0% 0 0% 0 0% 0%
20220623 18.75 19.25 18.7 19.2 2.56% 0.84% 0% 10927 0.2081 152.86 19.04 0% 0 0% 0 0% 0 0% 0%
20220622 18.8 19.05 18.52 18.72 -1% -0.32% 0% 6821 0.1281 101.15 18.78 0% 0 0% 0 0% 0 0% 0%
20220621 18.9 19 18.66 18.91 0.05% 0.37% 0% 5202 0.098 76.33 18.84 0% 0 0% 0 0% 0 0% 0%
20220620 18.96 18.98 18.65 18.9 0% 0.43% 0% 7159 0.1347 104.82 18.82 0% 0 0% 0 0% 0 0% 0%
20220617 18.61 18.9 18.4 18.9 1.78% 1.12% 0% 6506 0.1216 94.8 18.69 0% 0 0% 0 0% 0 0% 0%
20220616 18.44 18.74 18.43 18.57 0.7% -0.11% 0% 4772 0.0887 69.94 18.59 0% 0 0% 0 0% 0 0% 0%
20220615 18.37 18.69 18.37 18.44 0.22% -0.22% 0% 4551 0.0841 63.47 18.48 0% 0 0% 0 0% 0 0% 0%
20220614 18.2 18.48 17.86 18.4 -0.11% 1.6% 0% 5780 0.1047 77.93 18.11 0% 0 0% 0 0% 0 0% 0%
20220613 18.29 18.45 17.94 18.42 0.93% 0.6% 0% 5665 0.1037 78.9 18.31 0% 0 0% 0 0% 0 0% 0%
20220610 18 18.32 17.88 18.25 1.33% 0.05% 0% 5182 0.0945 68.44 18.24 0% 0 0% 0 0% 0 0% 0%
20220609 18.89 18.89 18.18 18.31 -2.71% -0.65% 0% 7286 0.1343 98.37 18.43 0% 0 0% 0 0% 0 0% 0%
20220608 19.01 19.1 18.58 18.82 -0.95% -0.05% 0% 7816 0.1472 112.33 18.83 0% 0 0% 0 0% 0 0% 0%
20220607 19.22 19.43 18.88 19 -1.14% -0.31% 0% 6012 0.1146 88.65 19.06 0% 0 0% 0 0% 0 0% 0%
20220606 18.65 19.36 18.64 19.22 3.06% 0.31% 0% 8753 0.1677 130.93 19.16 0% 0 0% 0 0% 0 0% 0%
20220602 18.25 18.7 18.13 18.65 1.36% 0.87% 0% 5440 0.1006 84.52 18.49 0% 0 0% 0 0% 0 0% 0%
20220601 18.25 18.49 18.09 18.4 1.38% 0.22% 0% 7729 0.1419 118.41 18.36 0% 0 0% 0 0% 0 0% 0%
20220531 17.84 18.15 17.5 18.15 2.25% 1.11% 0% 5488 0.0985 85.31 17.95 0% 0 0% 0 0% 0 0% 0%
20220530 17.94 17.95 17.63 17.75 -0.34% -0.11% 0% 4396 0.0781 69.49 17.77 0% 0 0% 0 0% 0 0% 0%
20220527 18.01 18.18 17.66 17.81 0.56% -0.34% 0% 9202 0.1644 146.63 17.87 0% 0 0% 0 0% 0 0% 0%
20220526 17.95 17.97 17.32 17.71 -0.62% 0.17% 0% 4276 0.0756 72.42 17.68 0% 0 0% 0 0% 0 0% 0%
20220525 17.46 17.88 17.4 17.82 2.41% 0.73% 0% 4686 0.0829 73.31 17.69 0% 0 0% 0 0% 0 0% 0%
20220524 18.09 18.32 17.4 17.4 -4.5% -2.52% 0% 7178 0.1281 106.21 17.85 0% 0 0% 0 0% 0 0% 0%
20220523 18.29 18.3 17.98 18.22 0.33% 0.39% 0% 5576 0.1012 84.26 18.15 0% 0 0% 0 0% 0 0% 0%
20220520 18.2 18.33 17.86 18.16 0.11% 0.06% 0% 4403 0.0799 65.61 18.15 0% 0 0% 0 0% 0 0% 0%
20220519 17.91 18.19 17.54 18.14 1.23% 0.89% 0% 6500 0.1169 94.38 17.98 0% 0 0% 0 0% 0 0% 0%
20220518 17.77 18.13 17.66 17.92 0.9% -0.17% 0% 5659 0.1016 82.81 17.95 0% 0 0% 0 0% 0 0% 0%
20220517 17.68 18.09 17.39 17.76 0.51% 0.45% 0% 4124 0.0729 58.45 17.68 0% 0 0% 0 0% 0 0% 0%
20220516 17.78 18.13 17.62 17.67 -0.28% -0.9% 0% 4296 0.0766 60.69 17.83 0% 0 0% 0 0% 0 0% 0%
20220513 17.99 18.06 17.53 17.72 -0.51% -0.06% 0% 5032 0.0892 66.24 17.73 0% 0 0% 0 0% 0 0% 0%
20220512 17.26 17.97 17.26 17.81 2.77% 0.56% 0% 8722 0.1545 112.95 17.71 0% 0 0% 0 0% 0 0% 0%
20220511 17.45 17.83 17.33 17.33 -0.69% -1.59% 0% 7784 0.1371 102.06 17.61 0% 0 0% 0 0% 0 0% 0%
20220510 16.88 17.45 16.71 17.45 1.87% 1.57% 0% 6880 0.1182 93.19 17.18 0% 0 0% 0 0% 0 0% 0%
20220509 17.12 17.3 16.93 17.13 0.06% 0.12% 0% 7060 0.1208 97.38 17.11 0% 0 0% 0 0% 0 0% 0%
20220506 16.9 17.17 16.51 17.12 -0.12% 0.71% 0% 5729 0.0974 81.39 17 0% 0 0% 0 0% 0 0% 0%
20220505 17.09 17.49 16.98 17.14 0.53% -0.52% 0% 5869 0.1011 88.03 17.23 0% 0 0% 0 0% 0 0% 0%
20220429 16.38 17.18 16.32 17.05 5.25% 1.19% 0% 6960 0.1173 103.46 16.85 0% 0 0% 0 0% 0 0% 0%
20220428 16.62 16.67 15.91 16.2 -2.99% -0.37% 0% 5479 0.0891 79.21 16.26 0% 0 0% 0 0% 0 0% 0%
20220427 15.9 16.73 15.5 16.7 3.47% 4.31% 0% 9525 0.1525 139.04 16.01 0% 0 0% 0 0% 0 0% 0%
20220426 17.06 17.3 16 16.14 -5.17% -3.3% 0% 6448 0.1076 105.87 16.69 0% 0 0% 0 0% 0 0% 0%
20220425 18.55 18.55 17.01 17.02 -8.05% -3.68% 0% 6948 0.1228 124.43 17.67 0% 0 0% 0 0% 0 0% 0%
20220422 18.5 18.79 18.27 18.51 -0.32% -0.11% 0% 4025 0.0746 73.95 18.53 0% 0 0% 0 0% 0 0% 0%
20220421 19.12 19.28 18.51 18.57 -2.88% -1.22% 0% 4942 0.0929 86.51 18.8 0% 0 0% 0 0% 0 0% 0%
20220420 19.16 19.45 19.03 19.12 -0.16% -0.68% 0% 4027 0.0775 70.48 19.25 0% 0 0% 0 0% 0 0% 0%
20220419 19.13 19.19 19.04 19.15 0.16% 0.16% 0% 2814 0.0538 46.74 19.12 0% 0 0% 0 0% 0 0% 0%
20220418 18.97 19.25 18.68 19.12 1.7% 0.58% 0% 4730 0.0899 73.88 19.01 0% 0 0% 0 0% 0 0% 0%
20220415 18.9 19.11 18.68 18.8 -1.57% -0.32% 0% 5757 0.1086 88.69 18.86 0% 0 0% 0 0% 0 0% 0%
20220414 19.08 19.28 19 19.1 0.21% -0.26% 0% 3295 0.0631 49.11 19.15 0% 0 0% 0 0% 0 0% 0%
20220413 19.32 19.4 18.97 19.06 -1.35% -0.16% 0% 3960 0.0756 54.68 19.09 0% 0 0% 0 0% 0 0% 0%
20220412 18.94 19.34 18.77 19.32 1.68% 1.31% 0% 4410 0.0841 57.82 19.07 0% 0 0% 0 0% 0 0% 0%
20220411 19.53 19.79 18.9 19 -2.66% -0.58% 0% 8301 0.1586 99.33 19.11 0% 0 0% 0 0% 0 0% 0%
20220408 19.94 19.98 19.25 19.52 -1.91% 0.15% 0% 7146 0.1393 87.19 19.49 0% 0 0% 0 0% 0 0% 0%
20220407 20.25 20.25 19.9 19.9 -1.73% -0.7% 0% 6083 0.1219 77.46 20.04 0% 0 0% 0 0% 0 0% 0%
20220401 19.93 20.35 19.89 20.01 -0.99% 0.1% 0% 5679 0.1135 72.37 19.99 0% 0 0% 0 0% 0 0% 0%
20220331 20.12 20.48 20 20.21 0.5% -0.35% 0% 5647 0.1145 74.83 20.28 0% 0 0% 0 0% 0 0% 0%
20220330 20 20.16 19.96 20.11 0.8% 0.25% 0% 4487 0.09 57.75 20.06 0% 0 0% 0 0% 0 0% 0%
20220329 20.22 20.35 19.82 19.95 -1.29% -0.4% 0% 7474 0.1497 92.3 20.03 0% 0 0% 0 0% 0 0% 0%
20220328 20.01 20.32 19.56 20.21 1% 1.1% 0% 7085 0.1416 84.88 19.99 0% 0 0% 0 0% 0 0% 0%
20220325 20.13 20.28 19.98 20.01 -0.15% -0.55% 0% 5074 0.1021 61.8 20.12 0% 0 0% 0 0% 0 0% 0%
20220324 20.38 20.38 19.86 20.04 -1.23% 0.3% 0% 6352 0.1269 71.77 19.98 0% 0 0% 0 0% 0 0% 0%
20220323 20.49 20.58 20.23 20.29 -1.5% -0.34% 0% 7015 0.1428 67.96 20.36 0% 0 0% 0 0% 0 0% 0%
20220322 20.52 20.64 20.21 20.6 0.24% 0.68% 0% 5327 0.109 50.29 20.46 0% 0 0% 0 0% 0 0% 0%
20220321 20.3 20.65 20.2 20.55 1.28% 0.59% 0% 5829 0.1191 52.63 20.43 0% 0 0% 0 0% 0 0% 0%
20220318 20.06 20.31 19.8 20.29 1.81% 0.69% 0% 4530 0.0913 39.84 20.15 0% 0 0% 0 0% 0 0% 0%
20220317 20 20.36 19.87 19.93 0.76% -0.8% 0% 7192 0.1445 61.69 20.09 0% 0 0% 0 0% 0 0% 0%
20220316 19.5 19.79 19.02 19.78 2.91% 1.44% 0% 7928 0.1546 66.66 19.5 0% 0 0% 0 0% 0 0% 0%
20220315 20.05 20.28 19.17 19.22 -5.83% -2.78% 0% 10767 0.2129 90.74 19.77 0% 0 0% 0 0% 0 0% 0%
20220311 20.55 21 20.33 20.9 0% 1.46% 0% 6848 0.1411 62.38 20.6 0% 0 0% 0 0% 0 0% 0%
20220310 21.29 21.42 20.9 20.9 0.34% -1.23% 0% 12195 0.258 113.52 21.16 0% 0 0% 0 0% 0 0% 0%
20220309 22.18 22.43 20.2 20.83 -6.68% -1.33% 0% 25973 0.5484 238.71 21.11 0% 0 0% 0 0% 0 0% 0%
20220308 23.5 23.9 22.17 22.32 -2.53% -0.98% 0% 9707 0.2188 111.69 22.54 0% 0 0% 0 0% 0 0% 0%
20220307 23.3 23.3 22.83 22.9 -1.59% -0.56% 0% 9256 0.2132 113.87 23.03 0% 0 0% 0 0% 0 0% 0%
20220304 23.26 23.53 23.19 23.27 -0.73% -0.3% 0% 6135 0.1432 78.21 23.34 0% 0 0% 0 0% 0 0% 0%
20220303 23.68 23.7 23.37 23.44 -0.85% -0.34% 0% 5813 0.1367 74.09 23.52 0% 0 0% 0 0% 0 0% 0%
20220302 23.5 23.7 23.31 23.64 -0.08% 0.47% 0% 5262 0.1238 66.14 23.53 0% 0 0% 0 0% 0 0% 0%
20220301 23.65 23.79 23.44 23.66 0.04% 0.13% 0% 7779 0.1838 94.23 23.63 0% 0 0% 0 0% 0 0% 0%
20220228 23.68 23.7 23.24 23.65 0% 0.77% 0% 5624 0.132 67 23.47 0% 0 0% 0 0% 0 0% 0%
20220225 23.63 23.78 23.43 23.65 1.42% 0% 0% 6238 0.1475 75.78 23.65 0% 0 0% 0 0% 0 0% 0%
20220224 23.86 23.99 23.05 23.32 -2.59% -1.02% 0% 11391 0.2684 132.72 23.56 0% 0 0% 0 0% 0 0% 0%
20220223 23.45 23.98 23.42 23.94 2.31% 0.59% 0% 8777 0.2089 112.94 23.8 0% 0 0% 0 0% 0 0% 0%
20220222 23.45 23.58 23.1 23.4 -1.06% 0.17% 0% 5603 0.1309 72.22 23.36 0% 0 0% 0 0% 0 0% 0%
20220221 23.52 23.69 23.45 23.65 0.34% 0.21% 0% 6967 0.1644 82.07 23.6 0% 0 0% 0 0% 0 0% 0%
20220218 23.05 23.58 23.05 23.57 0.47% 0.55% 0% 6300 0.1477 64.21 23.44 0% 0 0% 0 0% 0 0% 0%
20220217 23.69 23.78 23.42 23.46 -0.8% -0.42% 0% 6448 0.1519 61.27 23.56 0% 0 0% 0 0% 0 0% 0%
20220216 23.33 23.89 23.32 23.65 1.46% 0.08% 0% 8032 0.1898 60.63 23.63 0% 0 0% 0 0% 0 0% 0%
20220215 23.1 23.45 22.97 23.31 0.47% 0.56% 0% 8427 0.1953 58.82 23.18 0% 0 0% 0 0% 0 0% 0%
20220214 23.07 23.35 22.97 23.2 0.56% 0.26% 0% 4153 0.0961 26.9 23.14 0% 0 0% 0 0% 0 0% 0%
20220211 23.84 23.84 22.92 23.07 -3.23% -0.82% 0% 9520 0.2214 56.15 23.26 0% 0 0% 0 0% 0 0% 0%
20220210 24.08 24.08 23.68 23.84 -0.67% 0.21% 0% 4704 0.1119 25.29 23.79 0% 0 0% 0 0% 0 0% 0%
20220209 23.59 24.05 23.53 24 1.35% 0.67% 0% 7061 0.1683 34.06 23.84 0% 0 0% 0 0% 0 0% 0%
20211203 25.53 26.12 25.51 25.69 0.35% -0.58% 0% 11419 0.2951 57.57 25.84 0% 0 0% 0 0% 0 0% 0%
20211202 26.28 26.37 25.57 25.6 -2.51% -1.23% 0% 15176 0.3934 75.53 25.92 0% 0 0% 0 0% 0 0% 0%
20211201 26.2 26.38 26.05 26.26 -0.83% 0.15% 0% 12350 0.3238 62.93 26.22 0% 0 0% 0 0% 0 0% 0%
20211130 25.58 26.58 25.56 26.48 3.52% 0.72% 0% 30601 0.8046 150.71 26.29 0% 0 0% 0 0% 0 0% 0%
20211129 25.63 25.88 25.38 25.58 -1.43% 0.04% 0% 14524 0.3714 74.6 25.57 0% 0 0% 0 0% 0 0% 0%
20211126 25.84 26.28 25.64 25.95 0.04% 0.19% 0% 16565 0.4291 85.67 25.9 0% 0 0% 0 0% 0 0% 0%
20211125 26.24 26.41 25.92 25.94 -1.14% -0.73% 0% 16631 0.4346 86.99 26.13 0% 0 0% 0 0% 0 0% 0%
20211124 26.08 26.61 25.77 26.24 0.81% 0.11% 0% 25909 0.6791 135.29 26.21 0% 0 0% 0 0% 0 0% 0%
20211123 25.51 26.33 25.42 26.03 1.96% 0.12% 0% 23893 0.6213 135.12 26 0% 0 0% 0 0% 0 0% 0%
20211122 25.32 25.78 25.1 25.53 0.31% 0.16% 0% 13368 0.3407 79.8 25.49 0% 0 0% 0 0% 0 0% 0%
20211119 24.98 25.6 24.86 25.45 1.8% 0.32% 0% 15243 0.3867 91.92 25.37 0% 0 0% 0 0% 0 0% 0%
20211118 25.5 25.58 24.78 25 -1.54% -0.56% 0% 14362 0.361 87.01 25.14 0% 0 0% 0 0% 0 0% 0%
20211117 24.78 25.4 24.59 25.39 3.09% 1.16% 0% 20363 0.5111 124.99 25.1 0% 0 0% 0 0% 0 0% 0%
20211116 25.18 25.28 24.58 24.63 -2.18% -0.85% 0% 16004 0.3976 105.45 24.84 0% 0 0% 0 0% 0 0% 0%
20211115 25.32 25.36 24.89 25.18 0.32% 0.08% 0% 13542 0.3407 90.45 25.16 0% 0 0% 0 0% 0 0% 0%
20211112 24.68 25.11 24.52 25.1 1.62% 0.92% 0% 17405 0.4329 113.85 24.87 0% 0 0% 0 0% 0 0% 0%
20211111 24.45 25.06 24.35 24.7 1.02% -0.4% 0% 19693 0.4884 135.18 24.8 0% 0 0% 0 0% 0 0% 0%
20211110 24.4 24.58 24.16 24.45 -0.12% 0.37% 0% 11444 0.2788 80.58 24.36 0% 0 0% 0 0% 0 0% 0%
20211109 24.27 24.53 24.18 24.48 0.7% 0.49% 0% 11650 0.2838 85.41 24.36 0% 0 0% 0 0% 0 0% 0%
20211108 23.91 24.42 23.6 24.31 0.91% 0.91% 0% 11942 0.2877 90.58 24.09 0% 0 0% 0 0% 0 0% 0%
20211105 24.15 24.48 23.99 24.09 -0.33% -0.45% 0% 13605 0.3292 110.33 24.2 0% 0 0% 0 0% 0 0% 0%
20211104 23.87 24.3 23.7 24.17 2.16% 0.29% 0% 12803 0.3085 113.51 24.1 0% 0 0% 0 0% 0 0% 0%
20211103 23.75 23.9 23.45 23.66 -0.38% 0.13% 0% 7783 0.1839 73.71 23.63 0% 0 0% 0 0% 0 0% 0%
20211102 23.76 24.36 23.3 23.75 -0.59% -0.46% 0% 17547 0.4186 173.19 23.86 0% 0 0% 0 0% 0 0% 0%
20211101 23.2 24.11 23.02 23.89 2.89% 0.93% 0% 17070 0.404 193.22 23.67 0% 0 0% 0 0% 0 0% 0%
20211029 22.77 23.28 22.71 23.22 1.49% 0.43% 0% 9696 0.2242 129.3 23.12 0% 0 0% 0 0% 0 0% 0%
20211028 22.52 23.3 22.52 22.88 1.78% -0.69% 0% 13877 0.3197 199.95 23.04 0% 0 0% 0 0% 0 0% 0%
20211027 22.95 22.95 22.28 22.48 -1.4% -0.13% 0% 5905 0.1329 99.85 22.51 0% 0 0% 0 0% 0 0% 0%
20211026 22.45 22.82 22.33 22.8 2.1% 0.8% 0% 5306 0.12 94.46 22.62 0% 0 0% 0 0% 0 0% 0%
20211025 22.07 22.37 22.07 22.33 0.72% 0.36% 0% 2512 0.0559 44.56 22.25 0% 0 0% 0 0% 0 0% 0%
20211022 22.38 22.55 22.17 22.17 -0.94% -0.67% 0% 3289 0.0734 59.04 22.32 0% 0 0% 0 0% 0 0% 0%
20211021 22.8 22.8 22.34 22.38 -1.97% -0.53% 0% 4968 0.1118 89.81 22.5 0% 0 0% 0 0% 0 0% 0%
20211020 22.63 22.95 22.61 22.83 0.71% 0.09% 0% 5524 0.126 102.68 22.81 0% 0 0% 0 0% 0 0% 0%
20211019 22.55 22.94 22.55 22.67 0.22% -0.44% 0% 4933 0.1123 90.67 22.77 0% 0 0% 0 0% 0 0% 0%
20211018 22.49 22.63 22.13 22.62 0.4% 0.98% 0% 4304 0.0964 78.7 22.4 0% 0 0% 0 0% 0 0% 0%
20211015 22.33 22.66 22.19 22.53 1.03% 0.04% 0% 5040 0.1135 81.69 22.52 0% 0 0% 0 0% 0 0% 0%
20211014 22.02 22.46 22.01 22.3 0.18% -0.09% 0% 2850 0.0636 42.83 22.32 0% 0 0% 0 0% 0 0% 0%
20211013 22.2 22.49 22 22.26 1.09% 0.13% 0% 3604 0.0801 50.01 22.23 0% 0 0% 0 0% 0 0% 0%
20211012 22.49 22.57 21.9 22.02 -2.35% -0.41% 0% 5716 0.1264 75.93 22.11 0% 0 0% 0 0% 0 0% 0%
20211011 22.5 22.64 22.42 22.55 0.45% 0% 0% 3512 0.0792 43.46 22.55 0% 0 0% 0 0% 0 0% 0%
20211008 22.22 22.48 22.22 22.45 1.4% 0.31% 0% 3454 0.0773 38.04 22.38 0% 0 0% 0 0% 0 0% 0%
20210930 21.75 22.15 21.75 22.14 1.79% 0.59% 0% 4270 0.094 43.04 22.01 0% 0 0% 0 0% 0 0% 0%
20210929 22.15 22.24 21.7 21.75 -2.25% -0.64% 0% 6002 0.1314 50.32 21.89 0% 0 0% 0 0% 0 0% 0%
20210928 22.11 22.3 22.11 22.25 0.23% 0.14% 0% 4285 0.0952 31.36 22.22 0% 0 0% 0 0% 0 0% 0%
20210927 22.81 23.02 22.02 22.2 -2.97% -0.85% 0% 9692 0.217 61.83 22.39 0% 0 0% 0 0% 0 0% 0%
20210924 23.39 23.39 22.79 22.88 -1.8% -0.35% 0% 7765 0.1783 49.37 22.96 0% 0 0% 0 0% 0 0% 0%
20210923 22.93 23.34 22.93 23.3 1.61% 0.39% 0% 7114 0.1651 43.71 23.21 0% 0 0% 0 0% 0 0% 0%
20210922 22.85 23.05 22.76 22.93 -0.3% 0.13% 0% 5476 0.1254 31.16 22.9 0% 0 0% 0 0% 0 0% 0%
20210917 23.25 23.39 22.75 23 -0.99% 0.04% 0% 10713 0.2463 57.68 22.99 0% 0 0% 0 0% 0 0% 0%
20210916 23.72 23.98 23.18 23.23 -2.35% -1.65% 0% 11018 0.2602 46.02 23.62 0% 0 0% 0 0% 0 0% 0%
20210915 23.66 23.86 23.65 23.79 0.13% 0.17% 0% 7461 0.1772 28.52 23.75 0% 0 0% 0 0% 0 0% 0%
20210914 24.46 24.46 23.7 23.76 -2.62% -1.21% 0% 16901 0.4064 50.37 24.05 0% 0 0% 0 0% 0 0% 0%
20210913 24.68 24.71 24.22 24.4 -1.09% 0.12% 0% 12744 0.3106 36.46 24.37 0% 0 0% 0 0% 0 0% 0%
20210910 24.58 24.8 24.3 24.67 0.37% 0.61% 0% 14463 0.3547 41.47 24.52 0% 0 0% 0 0% 0 0% 0%
20210909 24.8 24.8 24.4 24.58 -1.21% 0.04% 0% 13688 0.3363 39.61 24.57 0% 0 0% 0 0% 0 0% 0%
20210908 24.76 24.98 24.61 24.88 0.28% 0.36% 0% 13280 0.3292 38.4 24.79 0% 0 0% 0 0% 0 0% 0%
20210907 24.99 25.1 24.68 24.81 -0.8% -0.04% 0% 16234 0.4029 46.8 24.82 0% 0 0% 0 0% 0 0% 0%
20210906 24.54 25.06 24.4 25.01 1.79% 0.93% 0% 14463 0.3584 41.52 24.78 0% 0 0% 0 0% 0 0% 0%
20210729 23.05 25.17 23.05 25.17 10.01% 2.57% 0% 52167 1.2803 143.78 24.54 0% 0 0% 0 0% 0 0% 0%
20210728 23.8 23.89 22.51 22.88 -5.84% -0.65% 0% 34236 0.7885 102.88 23.03 0% 0 0% 0 0% 0 0% 0%
20210727 23.71 25.24 23.71 24.3 2.1% -0.74% 0% 63820 1.5626 205.21 24.48 0% 0 0% 0 0% 0 0% 0%
20210726 23.85 24.15 23.33 23.8 0.29% -0.04% 0% 20649 0.4917 86.08 23.81 0% 0 0% 0 0% 0 0% 0%
20210723 24 24.33 23.7 23.73 -1.41% -1.04% 0% 14731 0.3533 79.21 23.98 0% 0 0% 0 0% 0 0% 0%
20210722 23.36 24.13 23.1 24.07 3.22% 1.56% 0% 22001 0.5215 145.96 23.7 0% 0 0% 0 0% 0 0% 0%
20210721 23.14 23.46 23.1 23.32 0.78% 0% 0% 9876 0.2303 71.88 23.32 0% 0 0% 0 0% 0 0% 0%
20210720 22.96 23.15 22.81 23.14 0.3% 0.78% 0% 6591 0.1513 48.58 22.96 0% 0 0% 0 0% 0 0% 0%
20210719 22.57 23.1 22.52 23.07 1.14% 0.92% 0% 6627 0.1515 48 22.86 0% 0 0% 0 0% 0 0% 0%
20210716 23 23.26 22.75 22.81 -1.13% -1.04% 0% 11006 0.2537 78.87 23.05 0% 0 0% 0 0% 0 0% 0%
20210715 23.3 23.46 22.74 23.07 -1.03% 0.35% 0% 10630 0.2444 76.75 22.99 0% 0 0% 0 0% 0 0% 0%
20210714 23.46 23.58 23.15 23.31 -0.85% -0.21% 0% 9963 0.2327 71.19 23.36 0% 0 0% 0 0% 0 0% 0%
20210713 23.94 23.94 23.42 23.51 -1.34% -0.3% 0% 14463 0.3411 100.23 23.58 0% 0 0% 0 0% 0 0% 0%
20210712 23.83 23.95 23.53 23.83 0.25% 0.29% 0% 15827 0.376 110.6 23.76 0% 0 0% 0 0% 0 0% 0%
20210709 23.08 23.86 23.06 23.77 2.59% 0.81% 0% 20402 0.4811 144.47 23.58 0% 0 0% 0 0% 0 0% 0%
20210708 23.3 23.3 22.98 23.17 -0.69% 0.26% 0% 11215 0.2592 79.48 23.11 0% 0 0% 0 0% 0 0% 0%
20210707 23.16 23.36 23 23.33 0.56% 0.47% 0% 7937 0.1843 53.66 23.22 0% 0 0% 0 0% 0 0% 0%
20210706 22.98 23.4 22.82 23.2 1.31% 0.35% 0% 11795 0.2727 68.77 23.12 0% 0 0% 0 0% 0 0% 0%
20210705 22.5 23.15 22.5 22.9 1.96% 0.39% 0% 9407 0.2146 51.59 22.81 0% 0 0% 0 0% 0 0% 0%
20210702 22.84 22.95 22.34 22.46 -1.53% -0.31% 0% 10139 0.2284 51.88 22.53 0% 0 0% 0 0% 0 0% 0%
20210701 23.59 23.59 22.75 22.81 -3.1% -1.3% 0% 13785 0.3186 66.53 23.11 0% 0 0% 0 0% 0 0% 0%
20210630 23.16 23.72 23.16 23.54 1.99% 0.09% 0% 14877 0.3499 69.96 23.52 0% 0 0% 0 0% 0 0% 0%
20210629 23.61 23.66 23.06 23.08 -2.33% -0.56% 0% 12949 0.3006 58.89 23.21 0% 0 0% 0 0% 0 0% 0%
20210628 23.51 23.76 23.29 23.63 -0.3% 0.3% 0% 13088 0.3083 59.16 23.56 0% 0 0% 0 0% 0 0% 0%
20210625 23.9 24.13 23.45 23.7 -1% 0% 0% 16697 0.3957 70.36 23.7 0% 0 0% 0 0% 0 0% 0%
20210624 24.35 24.36 23.94 23.94 -1.72% -0.66% 0% 17515 0.4221 71.08 24.1 0% 0 0% 0 0% 0 0% 0%
20210623 23.54 24.43 23.54 24.36 3% 0.91% 0% 28227 0.6813 97.69 24.14 0% 0 0% 0 0% 0 0% 0%
20210622 24.23 24.25 23.6 23.65 -2.03% -0.76% 0% 17518 0.4175 48.35 23.83 0% 0 0% 0 0% 0 0% 0%
20210621 24 24.19 23.85 24.14 0.29% 0.37% 0% 17101 0.4112 47.39 24.05 0% 0 0% 0 0% 0 0% 0%
20210618 23.97 24.28 23.4 24.07 0.84% 0.96% 0% 25458 0.607 70.06 23.84 0% 0 0% 0 0% 0 0% 0%
20210617 23.4 24.07 23.1 23.87 2.01% 0.42% 0% 20880 0.4964 56.16 23.77 0% 0 0% 0 0% 0 0% 0%
20210616 23.34 23.99 23.23 23.4 0.21% -0.93% 0% 16226 0.3832 43.57 23.62 0% 0 0% 0 0% 0 0% 0%
20210615 23.36 23.51 23.15 23.35 -0.04% 0.13% 0% 13188 0.3075 35.62 23.32 0% 0 0% 0 0% 0 0% 0%
20210611 24 24.05 23.32 23.36 -2.63% -0.85% 0% 24806 0.5844 68.54 23.56 0% 0 0% 0 0% 0 0% 0%
20210610 23.87 24.29 23.76 23.99 -0.66% 0.13% 0% 27645 0.6624 81.98 23.96 0% 0 0% 0 0% 0 0% 0%
20210609 24.55 24.55 23.73 24.15 -2.97% 0.46% 0% 57821 1.39 178.15 24.04 0% 0 0% 0 0% 0 0% 0%
20210608 23.12 25.43 23.04 24.89 7.66% 0.24% 0% 91536 2.2726 337.65 24.83 0% 0 0% 0 0% 0 0% 0%
20210607 22.72 23.4 22.72 23.12 1.94% -0.26% 0% 14798 0.343 73.21 23.18 0% 0 0% 0 0% 0 0% 0%
20210604 22.71 22.89 22.58 22.68 -0.18% -0.09% 0% 9349 0.2122 47.67 22.7 0% 0 0% 0 0% 0 0% 0%
20210603 22.58 23.07 22.41 22.72 0.93% -0.48% 0% 15447 0.3527 82.63 22.83 0% 0 0% 0 0% 0 0% 0%
20210602 22.8 22.98 22.37 22.51 -1.27% -0.22% 0% 9264 0.209 57.05 22.56 0% 0 0% 0 0% 0 0% 0%
20210601 22.89 22.96 22.69 22.9 0.09% 0.22% 0% 10256 0.2344 69.75 22.85 0% 0 0% 0 0% 0 0% 0%
20210531 22.38 22.99 22.38 22.88 2.19% 0.48% 0% 10904 0.2483 77.49 22.77 0% 0 0% 0 0% 0 0% 0%
20210528 22.7 22.72 22.33 22.39 -1.37% -0.44% 0% 9081 0.2042 65.43 22.49 0% 0 0% 0 0% 0 0% 0%
20210527 22.23 22.82 22.23 22.7 2.11% 0.31% 0% 14638 0.3312 107.9 22.63 0% 0 0% 0 0% 0 0% 0%
20210526 22.2 22.39 22.07 22.23 0.32% -0.13% 0% 9213 0.2051 71.74 22.26 0% 0 0% 0 0% 0 0% 0%
20210525 21.92 22.18 21.84 22.16 0.68% 0.45% 0% 8195 0.1808 65.77 22.06 0% 0 0% 0 0% 0 0% 0%
20210524 21.68 22.03 21.51 22.01 1.57% 1.01% 0% 8954 0.1951 69.84 21.79 0% 0 0% 0 0% 0 0% 0%
20210521 21.72 21.92 21.63 21.67 -0.09% -0.28% 0% 6138 0.1334 47.35 21.73 0% 0 0% 0 0% 0 0% 0%
20210520 21.71 21.86 21.6 21.69 -0.37% -0.23% 0% 7350 0.1598 55.24 21.74 0% 0 0% 0 0% 0 0% 0%
20210519 22.05 22.08 21.72 21.77 -1.27% -0.23% 0% 6530 0.1425 48.46 21.82 0% 0 0% 0 0% 0 0% 0%
20210518 22 22.08 21.82 22.05 0.5% 0.32% 0% 4691 0.1031 31.73 21.98 0% 0 0% 0 0% 0 0% 0%
20210517 22.28 22.3 21.85 21.94 -1.61% -0.14% 0% 8602 0.189 51.95 21.97 0% 0 0% 0 0% 0 0% 0%
20210514 22.37 22.43 22.1 22.3 0.5% 0.18% 0% 8863 0.1973 49.83 22.26 0% 0 0% 0 0% 0 0% 0%
20210513 22.02 22.37 22.01 22.19 0.14% -0.22% 0% 7145 0.1589 36.24 22.24 0% 0 0% 0 0% 0 0% 0%
20210512 21.82 22.29 21.81 22.16 0.41% 0.23% 0% 7703 0.1703 36.96 22.11 0% 0 0% 0 0% 0 0% 0%
20210511 21.73 22.16 21.59 22.07 1.38% 0.5% 0% 7048 0.1548 31.02 21.96 0% 0 0% 0 0% 0 0% 0%
20210510 21.96 22 21.54 21.77 -0.96% 0.28% 0% 9773 0.2122 41.18 21.71 0% 0 0% 0 0% 0 0% 0%
20210507 22.53 22.57 21.91 21.98 -2.31% -1.26% 0% 10585 0.2356 42.51 22.26 0% 0 0% 0 0% 0 0% 0%
20210506 22.39 22.61 22.25 22.5 0.4% 0.31% 0% 7462 0.1674 27.56 22.43 0% 0 0% 0 0% 0 0% 0%
20210430 22.89 23.09 22.09 22.41 -2.14% -0.18% 0% 15127 0.3396 48.23 22.45 0% 0 0% 0 0% 0 0% 0%
20210429 23.24 23.5 22.85 22.9 -2.35% -0.69% 0% 14913 0.3439 39.04 23.06 0% 0 0% 0 0% 0 0% 0%
20210428 23.96 24.1 23.17 23.45 -2.45% -0.13% 0% 20362 0.478 48 23.48 0% 0 0% 0 0% 0 0% 0%
20210427 23.58 24.08 23.21 24.04 2.25% 1.18% 0% 22055 0.5241 46.55 23.76 0% 0 0% 0 0% 0 0% 0%
20210426 23.36 23.68 23.11 23.51 1.12% 0.3% 0% 13762 0.3226 27.4 23.44 0% 0 0% 0 0% 0 0% 0%
20210423 23.81 24 23.13 23.25 -2.52% -0.51% 0% 21027 0.4915 38.39 23.37 0% 0 0% 0 0% 0 0% 0%
20210422 23.9 24.18 23.75 23.85 -0.5% -0.46% 0% 14889 0.3568 26.44 23.96 0% 0 0% 0 0% 0 0% 0%
20210421 23.77 24.12 23.5 23.97 0.93% 0.42% 0% 17069 0.4074 28.87 23.87 0% 0 0% 0 0% 0 0% 0%
20210416 25.03 25.08 24.3 24.72 -1.9% 0.45% 0% 33339 0.8206 54.64 24.61 0% 0 0% 0 0% 0 0% 0%
20210415 24.7 25.29 24.5 25.2 0.68% 1% 0% 40112 1.0009 63.16 24.95 0% 0 0% 0 0% 0 0% 0%
20210414 23.93 25.66 23.61 25.03 4.51% 0.76% 0% 54332 1.3498 89.81 24.84 0% 0 0% 0 0% 0 0% 0%
20210413 24.29 24.35 23.62 23.95 -2.36% 0.04% 0% 36388 0.8711 65.71 23.94 0% 0 0% 0 0% 0 0% 0%
20210412 23.51 25 23.32 24.53 4.16% 0.99% 0% 57094 1.3867 114.02 24.29 0% 0 0% 0 0% 0 0% 0%
20210409 23.01 23.82 22.98 23.55 1.33% 0.26% 0% 24804 0.5827 50.77 23.49 0% 0 0% 0 0% 0 0% 0%
20210408 23.9 24.7 23.16 23.24 -3.33% -2.6% 0% 37267 0.8893 78.28 23.86 0% 0 0% 0 0% 0 0% 0%
20210407 23.28 24.28 23.2 24.04 2.17% 1.35% 0% 36638 0.8692 75.51 23.72 0% 0 0% 0 0% 0 0% 0%
20210406 23.42 23.72 23.13 23.53 0.9% 0.68% 0% 29888 0.6986 60.29 23.37 0% 0 0% 0 0% 0 0% 0%
20210402 22.91 23.99 22.88 23.32 1.83% -0.34% 0% 39700 0.9291 75.47 23.4 0% 0 0% 0 0% 0 0% 0%
20210401 22.2 24.3 22.18 22.9 2% -0.56% 0% 35318 0.8132 65.61 23.03 0% 0 0% 0 0% 0 0% 0%
20210330 21.59 21.81 21.39 21.66 0.51% 0.19% 0% 9808 0.212 17.25 21.62 0% 0 0% 0 0% 0 0% 0%
20210329 21.8 22.09 21.41 21.55 -2.05% -0.69% 0% 13634 0.2959 19.39 21.7 0% 0 0% 0 0% 0 0% 0%
20210326 21.8 22.08 21.69 22 1.06% 0.41% 0% 10138 0.2221 12.74 21.91 0% 0 0% 0 0% 0 0% 0%
20201215 26.53 27.11 26.4 27.05 1.2% 0.67% 0% 25811 0.6935 47.03 26.87 0% 0 0% 0 0% 0 0% 0%
20201214 26.3 26.96 26.11 26.73 1.1% 0.19% 0% 21835 0.5826 39.4 26.68 0% 0 0% 0 0% 0 0% 0%
20201211 27.4 27.6 25.96 26.44 -3.75% -0.34% 0% 45292 1.2016 80.92 26.53 0% 0 0% 0 0% 0 0% 0%
20201210 27.96 28.26 27.4 27.47 -2.8% -1.19% 0% 36395 1.0117 70.27 27.8 0% 0 0% 0 0% 0 0% 0%
20201209 29.24 29.43 28.04 28.26 -4.56% -1.67% 0% 48520 1.3945 97.84 28.74 0% 0 0% 0 0% 0 0% 0%
20201208 29.55 29.8 28.8 29.61 -0.7% 1.13% 0% 51427 1.5059 105.99 29.28 0% 0 0% 0 0% 0 0% 0%
20201207 29.6 30.88 29.26 29.82 0.3% -0.67% 0% 74485 2.2359 163.69 30.02 0% 0 0% 0 0% 0 0% 0%
20201204 28.09 30.38 27.7 29.73 5.43% 1.75% 0% 96028 2.8059 224.73 29.22 0% 0 0% 0 0% 0 0% 0%
20201203 28.46 29.04 28.14 28.2 -1.26% -1.4% 0% 47083 1.3466 116.43 28.6 0% 0 0% 0 0% 0 0% 0%
20201202 27.77 28.8 27.67 28.56 2.51% 1.13% 0% 50797 1.4344 126.94 28.24 0% 0 0% 0 0% 0 0% 0%
20201201 27.5 28.15 27.5 27.86 0.69% -0.14% 0% 26019 0.7259 64.82 27.9 0% 0 0% 0 0% 0 0% 0%
20201130 27.58 27.94 27.34 27.67 0.36% 0.22% 0% 22963 0.6341 54.4 27.61 0% 0 0% 0 0% 0 0% 0%
20201127 27.82 28.06 27.39 27.57 -1.54% -0.29% 0% 27911 0.7716 63.49 27.65 0% 0 0% 0 0% 0 0% 0%
20201126 28.31 28.55 27.9 28 -1.69% -0.78% 0% 30378 0.8574 69.38 28.22 0% 0 0% 0 0% 0 0% 0%
20201125 28.9 29.12 28.18 28.48 -1.45% -0.45% 0% 47393 1.3557 105.74 28.61 0% 0 0% 0 0% 0 0% 0%
20201124 28.65 28.98 28.4 28.9 0.77% 0.42% 0% 32549 0.9369 71.49 28.78 0% 0 0% 0 0% 0 0% 0%
20201123 28.7 29.02 28.48 28.68 -1% -0.28% 0% 36765 1.0572 75.14 28.76 0% 0 0% 0 0% 0 0% 0%
20201120 27.98 29.35 27.33 28.97 2.77% 2.22% 0% 67029 1.8993 118.54 28.34 0% 0 0% 0 0% 0 0% 0%
20201119 28.32 28.83 28.09 28.19 -1.09% -0.74% 0% 37744 1.0721 64.24 28.4 0% 0 0% 0 0% 0 0% 0%
20201118 28.1 28.88 27.99 28.5 0.85% 0.39% 0% 45702 1.2977 76.8 28.39 0% 0 0% 0 0% 0 0% 0%
20201117 27.87 28.29 27.28 28.26 0.75% 1.65% 0% 39938 1.1101 65.65 27.8 0% 0 0% 0 0% 0 0% 0%
20201116 27.49 28.05 27.01 28.05 2.3% 1.7% 0% 40710 1.1226 66.21 27.58 0% 0 0% 0 0% 0 0% 0%
20201113 27.33 27.8 26.82 27.42 -1.47% 0.33% 0% 35091 0.9592 55.51 27.33 0% 0 0% 0 0% 0 0% 0%
20201112 28.3 28.3 27.2 27.83 -1.66% 0.47% 0% 46843 1.2974 73.05 27.7 0% 0 0% 0 0% 0 0% 0%
20201111 27.56 28.73 27.45 28.3 1.65% 0.18% 0% 55803 1.5763 87.87 28.25 0% 0 0% 0 0% 0 0% 0%
20201110 28.75 28.78 27.77 27.84 -4.13% -1.49% 0% 66030 1.8657 101.47 28.26 0% 0 0% 0 0% 0 0% 0%
20201109 28.18 29.77 28.06 29.04 3.05% 0.31% 0% 101974 2.9525 151.07 28.95 0% 0 0% 0 0% 0 0% 0%
20201106 26.85 28.68 26.58 28.18 4.95% 1.77% 0% 91778 2.5413 117.45 27.69 0% 0 0% 0 0% 0 0% 0%
20201105 26.68 27.19 26.54 26.85 0.83% 0.15% 0% 47575 1.2756 66.49 26.81 0% 0 0% 0 0% 0 0% 0%
20201104 26.06 27.15 26.06 26.63 0.87% 0.04% 0% 50748 1.3509 67.82 26.62 0% 0 0% 0 0% 0 0% 0%
20201103 25.64 26.55 25.36 26.4 3.41% 1.27% 0% 46161 1.2036 57.91 26.07 0% 0 0% 0 0% 0 0% 0%
20201102 26.82 26.9 25.21 25.53 -4.27% -0.82% 0% 55969 1.4407 65.16 25.74 0% 0 0% 0 0% 0 0% 0%
20201030 26.45 27.19 26.43 26.67 0.83% -0.49% 0% 51972 1.3927 59.1 26.8 0% 0 0% 0 0% 0 0% 0%
20201029 26.7 26.96 26.33 26.45 -3.29% -0.71% 0% 55628 1.4818 57.82 26.64 0% 0 0% 0 0% 0 0% 0%
20201028 26.99 27.86 26.63 27.35 -0.07% 0.63% 0% 76420 2.0768 71.69 27.18 0% 0 0% 0 0% 0 0% 0%
20201027 28.02 28.38 27.07 27.37 -6.65% -0.94% 0% 110674 3.0579 90.76 27.63 0% 0 0% 0 0% 0 0% 0%
20201026 34.95 34.95 28.8 29.32 -7.71% -4.25% 0% 166857 5.1086 123.53 30.62 0% 0 0% 0 0% 0 0% 0%
20201023 31.77 31.77 31.77 31.77 10.01% 0.06% 0% 1959 0.0622 0.55 31.75 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