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. 祖名股份003030
    4. 返回上一页 刷新
股票代码（例：sz003030）       483条   (进入祖名股份股票专站) 祖名股份股票成本分析
相关股票: 牧原股份  金龙鱼  温氏股份  海大集团  新 希 望  大北农  圣农发展  北大荒  隆平高科  海南橡胶  乖宝宠物  XD中粮糖  苏垦农发  立华股份  巨星农牧  中粮科技  登海种业  中牧股份  新五丰  益生股份  鹏都农牧  神农集团  生物股份  *ST 正邦  天康生物  科前生物  荃银高科  唐人神  农发种业  瑞普生物  深粮控股  禾丰股份  晨光生物  天邦食品  冠农股份  普莱柯  永顺泰  仙坛股份  傲农生物  天马科技  海利生物  中宠股份  辉隆股份  
相关股吧: 002714股吧 300999股吧 300498股吧 002311股吧 000876股吧 002385股吧 002299股吧 600598股吧 000998股吧 601118股吧 301498股吧 600737股吧 601952股吧 300761股吧 603477股吧 000930股吧 002041股吧 600195股吧 600975股吧 002458股吧 002505股吧 605296股吧 600201股吧 002157股吧 002100股吧 688526股吧 300087股吧 002567股吧 600313股吧 300119股吧 000019股吧 603609股吧 300138股吧 002124股吧 600251股吧 603566股吧 001338股吧 002746股吧 603363股吧 603668股吧 603718股吧 002891股吧 002556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 22.15 22.21 21.62 21.69 -2.17% -0.5% 0% 7538 0.1643 82.19 21.8 0% 0 0% 0 0% 0 0% 0%
20230927 22.03 22.2 21.72 22.17 1.33% 0.41% 0% 4670 0.1031 51.81 22.08 0% 0 0% 0 0% 0 0% 0%
20230926 22.4 22.45 21.69 21.88 -2.32% -0.59% 0% 4912 0.1081 52.4 22.01 0% 0 0% 0 0% 0 0% 0%
20230925 22.17 22.54 22.12 22.4 1.04% 0.04% 0% 6024 0.1349 65.74 22.39 0% 0 0% 0 0% 0 0% 0%
20230922 21.96 22.22 21.82 22.17 0.73% 0.41% 0% 4915 0.1085 49.77 22.08 0% 0 0% 0 0% 0 0% 0%
20230921 22.72 22.72 21.99 22.01 -2.44% -0.59% 0% 4886 0.1082 44.92 22.14 0% 0 0% 0 0% 0 0% 0%
20230920 22.36 22.83 22.29 22.56 0.89% -0.18% 0% 6570 0.1485 54.58 22.6 0% 0 0% 0 0% 0 0% 0%
20230919 22.6 22.83 22.29 22.36 -1.32% -0.67% 0% 4718 0.1062 39.03 22.51 0% 0 0% 0 0% 0 0% 0%
20230918 22.24 22.74 22.1 22.66 1.61% 0.49% 0% 5326 0.1201 42.32 22.55 0% 0 0% 0 0% 0 0% 0%
20230915 22.13 22.45 21.92 22.3 1.41% 0.22% 0% 6067 0.135 45.47 22.25 0% 0 0% 0 0% 0 0% 0%
20230914 22.48 22.53 21.8 21.99 -2.57% -0.41% 0% 7178 0.1585 50.55 22.08 0% 0 0% 0 0% 0 0% 0%
20230913 22.48 22.68 22.33 22.57 0.4% 0.18% 0% 7223 0.1627 51.41 22.53 0% 0 0% 0 0% 0 0% 0%
20230912 22.25 22.61 22.16 22.48 1.03% 0.09% 0% 5949 0.1336 40.58 22.46 0% 0 0% 0 0% 0 0% 0%
20230911 22.68 22.69 22.2 22.25 -1.9% -0.45% 0% 9023 0.2017 56.93 22.35 0% 0 0% 0 0% 0 0% 0%
20230908 22.45 22.79 22.27 22.68 1.61% 0.44% 0% 9764 0.2205 57.4 22.58 0% 0 0% 0 0% 0 0% 0%
20230907 22.53 22.68 22.32 22.32 -0.89% -0.89% 0% 7944 0.1789 44.23 22.52 0% 0 0% 0 0% 0 0% 0%
20230906 22.47 22.72 22.41 22.52 0.04% -0.31% 0% 5839 0.1319 34.54 22.59 0% 0 0% 0 0% 0 0% 0%
20230905 22.2 22.6 22.2 22.51 1.17% 0.22% 0% 8797 0.1976 51.07 22.46 0% 0 0% 0 0% 0 0% 0%
20230904 22.27 22.49 22.02 22.25 0% 0.14% 0% 10292 0.2287 59.48 22.22 0% 0 0% 0 0% 0 0% 0%
20230901 21.89 22.48 21.61 22.25 3.25% 0.36% 0% 11731 0.2601 69.77 22.17 0% 0 0% 0 0% 0 0% 0%
20230831 21.48 21.79 21.3 21.55 0.33% 0.05% 0% 8376 0.1804 49.56 21.54 0% 0 0% 0 0% 0 0% 0%
20230830 20.9 21.7 20.89 21.48 2.53% 0.23% 0% 12993 0.2784 76.99 21.43 0% 0 0% 0 0% 0 0% 0%
20230829 20.2 21.05 20.11 20.95 3% 1.01% 0% 16799 0.3484 104.18 20.74 0% 0 0% 0 0% 0 0% 0%
20230828 21.5 21.5 19.95 20.34 -1.6% -0.29% 0% 26066 0.5318 174.6 20.4 0% 0 0% 0 0% 0 0% 0%
20230825 22.48 22.65 20.67 20.67 -10.01% -1.15% 0% 26505 0.5542 194.79 20.91 0% 0 0% 0 0% 0 0% 0%
20230824 22.7 22.99 22.26 22.97 1.32% 1.5% 0% 6305 0.1427 58.61 22.63 0% 0 0% 0 0% 0 0% 0%
20230823 23.14 23.22 22.51 22.67 -2.03% -0.48% 0% 6203 0.1413 58.67 22.78 0% 0 0% 0 0% 0 0% 0%
20230822 23.48 23.57 22.9 23.14 -1.32% 0.04% 0% 6338 0.1466 59.75 23.13 0% 0 0% 0 0% 0 0% 0%
20230821 23.52 23.83 23.41 23.45 -0.64% -0.59% 0% 4871 0.1149 46.77 23.59 0% 0 0% 0 0% 0 0% 0%
20230818 23.84 23.88 23.57 23.6 -0.63% -0.46% 0% 4175 0.099 39.75 23.71 0% 0 0% 0 0% 0 0% 0%
20230817 23.51 23.81 23.16 23.75 1.02% 1.11% 0% 5461 0.1283 49.46 23.49 0% 0 0% 0 0% 0 0% 0%
20230816 23.47 23.84 23.35 23.51 0.17% -0.3% 0% 4873 0.1149 42.87 23.58 0% 0 0% 0 0% 0 0% 0%
20230815 23.76 23.89 23.43 23.47 -1.22% -0.42% 0% 5105 0.1203 43.82 23.57 0% 0 0% 0 0% 0 0% 0%
20230814 23.94 23.99 23.51 23.76 -0.54% 0.17% 0% 5742 0.1362 50.17 23.72 0% 0 0% 0 0% 0 0% 0%
20230811 24.25 24.43 23.89 23.89 -1.48% -0.75% 0% 5882 0.1416 52.36 24.07 0% 0 0% 0 0% 0 0% 0%
20230810 24.2 24.27 23.92 24.25 0.58% 0.62% 0% 2896 0.0698 22.6 24.1 0% 0 0% 0 0% 0 0% 0%
20230809 24.26 24.26 23.92 24.11 -0.99% 0.17% 0% 4171 0.1004 30.77 24.07 0% 0 0% 0 0% 0 0% 0%
20230808 24.14 24.48 23.97 24.35 0.58% 0.5% 0% 5138 0.1245 47.19 24.23 0% 0 0% 0 0% 0 0% 0%
20230807 24.43 24.6 24.18 24.21 -0.9% -0.21% 0% 4992 0.1211 45.74 24.26 0% 0 0% 0 0% 0 0% 0%
20230804 24.86 24.94 24.36 24.43 -1.77% -0.49% 0% 7237 0.1777 65.43 24.55 0% 0 0% 0 0% 0 0% 0%
20230803 24.54 24.88 24.42 24.87 1.34% 0.48% 0% 5006 0.1239 45.93 24.75 0% 0 0% 0 0% 0 0% 0%
20230802 24.49 24.64 24.43 24.54 0.08% 0.12% 0% 4104 0.1006 37.89 24.51 0% 0 0% 0 0% 0 0% 0%
20230801 24.9 24.97 24.48 24.52 -1.53% -0.57% 0% 4391 0.1083 42.26 24.66 0% 0 0% 0 0% 0 0% 0%
20230731 25.1 25.27 24.61 24.9 0.77% 0.24% 0% 8184 0.2033 78.71 24.84 0% 0 0% 0 0% 0 0% 0%
20230728 24.39 24.75 24.32 24.71 0.94% 0.53% 0% 5378 0.1322 51.41 24.58 0% 0 0% 0 0% 0 0% 0%
20230727 24.52 24.73 24.38 24.48 -0.65% -0.33% 0% 4222 0.1037 39 24.56 0% 0 0% 0 0% 0 0% 0%
20230726 24.55 24.79 24.34 24.64 0.69% 0% 0% 7355 0.1812 64.38 24.64 0% 0 0% 0 0% 0 0% 0%
20230725 24.39 24.59 24.28 24.47 0.62% 0.2% 0% 7235 0.1767 62.99 24.42 0% 0 0% 0 0% 0 0% 0%
20230724 24.24 24.45 24.09 24.32 0.12% 0.12% 0% 8255 0.2005 70.91 24.29 0% 0 0% 0 0% 0 0% 0%
20230721 23.88 24.45 23.74 24.29 2.32% 0.16% 0% 10927 0.265 93.83 24.25 0% 0 0% 0 0% 0 0% 0%
20230720 23.8 23.98 23.56 23.74 0.59% -0.46% 0% 7135 0.1702 61.02 23.85 0% 0 0% 0 0% 0 0% 0%
20230719 23.66 23.83 23.54 23.6 -0.38% -0.3% 0% 2902 0.0687 25.12 23.67 0% 0 0% 0 0% 0 0% 0%
20230718 23.57 23.75 23.35 23.69 0.81% 0.25% 0% 2924 0.0691 24.81 23.63 0% 0 0% 0 0% 0 0% 0%
20230717 23.8 23.8 23.36 23.5 -1.3% 0.13% 0% 4648 0.1091 37.06 23.47 0% 0 0% 0 0% 0 0% 0%
20230714 24 24 23.72 23.81 -0.38% 0.04% 0% 3320 0.079 24.03 23.8 0% 0 0% 0 0% 0 0% 0%
20230713 23.66 24.04 23.62 23.9 0.76% 0.13% 0% 5420 0.1294 37.48 23.87 0% 0 0% 0 0% 0 0% 0%
20230712 24.01 24.09 23.62 23.72 -1.21% -0.38% 0% 4477 0.1066 17.36 23.81 0% 0 0% 0 0% 0 0% 0%
20230711 24 24.09 23.84 24.01 0.04% 0.29% 0% 3054 0.0731 21.07 23.94 0% 0 0% 0 0% 0 0% 0%
20230710 23.93 24.09 23.78 24 0.33% 0.29% 0% 2988 0.0715 13.84 23.93 0% 0 0% 0 0% 0 0% 0%
20230707 23.84 23.95 23.62 23.92 0.29% 0.29% 0% 3338 0.0796 17.07 23.85 0% 0 0% 0 0% 0 0% 0%
20230706 23.95 23.98 23.7 23.85 -0.33% 0.04% 0% 3117 0.0743 22.89 23.84 0% 0 0% 0 0% 0 0% 0%
20230705 24.02 24.25 23.82 23.93 -0.54% -0.13% 0% 4295 0.1029 28.81 23.96 0% 0 0% 0 0% 0 0% 0%
20230704 24.12 24.12 23.84 24.06 -0.08% 0.46% 0% 4313 0.1033 31.08 23.95 0% 0 0% 0 0% 0 0% 0%
20230703 24.17 24.39 23.75 24.08 -0.25% 0.29% 0% 10102 0.2425 75.18 24.01 0% 0 0% 0 0% 0 0% 0%
20230630 23.98 24.29 23.71 24.14 0.79% 0.04% 0% 5283 0.1275 43.18 24.13 0% 0 0% 0 0% 0 0% 0%
20230629 23.8 24.06 23.75 23.95 0.67% 0.17% 0% 3334 0.0797 28.54 23.91 0% 0 0% 0 0% 0 0% 0%
20230628 24.1 24.1 23.53 23.79 -1% 0.08% 0% 4964 0.118 46.06 23.77 0% 0 0% 0 0% 0 0% 0%
20230627 23.76 24.2 23.65 24.03 1.18% 0.25% 0% 5678 0.1361 51.12 23.97 0% 0 0% 0 0% 0 0% 0%
20230626 24.26 24.26 23.68 23.75 -2.26% -0.59% 0% 5567 0.133 49.67 23.89 0% 0 0% 0 0% 0 0% 0%
20230621 24.59 24.67 24.27 24.3 -0.41% -0.61% 0% 5541 0.1355 48.65 24.45 0% 0 0% 0 0% 0 0% 0%
20230620 24.74 24.74 24.39 24.4 -0.81% -0.49% 0% 7222 0.1771 64.38 24.52 0% 0 0% 0 0% 0 0% 0%
20230619 24.9 24.99 24.6 24.6 -1.13% -0.49% 0% 4867 0.1203 45.62 24.72 0% 0 0% 0 0% 0 0% 0%
20230616 24.9 25.14 24.75 24.88 -0.08% -0.16% 0% 6532 0.1628 63.09 24.92 0% 0 0% 0 0% 0 0% 0%
20230615 24.68 25.29 24.57 24.9 0.93% -0.16% 0% 8988 0.2242 86.71 24.94 0% 0 0% 0 0% 0 0% 0%
20230614 24.55 24.94 24.15 24.67 0.9% 0.41% 0% 7683 0.1888 75.78 24.57 0% 0 0% 0 0% 0 0% 0%
20230613 24.5 24.57 24.21 24.45 0.08% 0.33% 0% 4288 0.1045 41.7 24.37 0% 0 0% 0 0% 0 0% 0%
20230612 23.74 24.46 23.54 24.43 2.91% 1.54% 0% 9030 0.2173 83.5 24.06 0% 0 0% 0 0% 0 0% 0%
20230609 23.9 24.05 23.67 23.74 -0.71% -0.17% 0% 8027 0.1909 71.03 23.78 0% 0 0% 0 0% 0 0% 0%
20230608 23.4 24.09 23.36 23.91 1.96% 0.17% 0% 10804 0.2579 94.8 23.87 0% 0 0% 0 0% 0 0% 0%
20230607 23.35 23.52 23.26 23.45 -0.04% 0.34% 0% 3012 0.0704 26.65 23.37 0% 0 0% 0 0% 0 0% 0%
20230606 23.78 24.13 23.36 23.46 -1.35% -0.89% 0% 5155 0.122 46.06 23.67 0% 0 0% 0 0% 0 0% 0%
20230605 23.95 24.12 23.68 23.78 -0.88% -0.04% 0% 3981 0.0947 34.46 23.79 0% 0 0% 0 0% 0 0% 0%
20230602 23.51 24.2 23.51 23.99 1.83% -0.08% 0% 7348 0.1764 60.65 24.01 0% 0 0% 0 0% 0 0% 0%
20230601 23.3 23.63 23.01 23.56 1.16% 0.64% 0% 5236 0.1226 67.66 23.41 0% 0 0% 0 0% 0 0% 0%
20230531 23.83 24.06 23.24 23.29 -2.27% -0.77% 0% 5267 0.1236 66.74 23.47 0% 0 0% 0 0% 0 0% 0%
20230530 23.86 23.88 23.55 23.83 -0.17% 0.55% 0% 4346 0.103 35.1 23.7 0% 0 0% 0 0% 0 0% 0%
20230529 24.12 24.25 23.7 23.87 -0.54% -0.21% 0% 4440 0.1062 36.62 23.92 0% 0 0% 0 0% 0 0% 0%
20230526 24.59 24.66 24.05 24.15 -1.31% -0.12% 0% 4293 0.1038 37.32 24.18 0% 0 0% 0 0% 0 0% 0%
20230525 24.5 24.69 24.12 24.47 -0.53% 0.53% 0% 5481 0.1334 49.99 24.34 0% 0 0% 0 0% 0 0% 0%
20230524 24.82 24.84 24.54 24.6 -1.01% -0.12% 0% 4860 0.1197 44.74 24.63 0% 0 0% 0 0% 0 0% 0%
20230523 25.05 25.29 24.81 24.85 -0.8% -0.76% 0% 6553 0.1641 58.1 25.04 0% 0 0% 0 0% 0 0% 0%
20230522 24.18 25.08 24.18 25.05 3.09% 1.09% 0% 9529 0.2361 80.09 24.78 0% 0 0% 0 0% 0 0% 0%
20230519 24.2 24.39 23.65 24.3 0.87% 1.04% 0% 6791 0.1633 55.97 24.05 0% 0 0% 0 0% 0 0% 0%
20230518 24.49 24.54 23.81 24.09 -1.67% -0.08% 0% 7038 0.1697 56.91 24.11 0% 0 0% 0 0% 0 0% 0%
20230517 23.98 24.55 23.88 24.5 2.08% 0.91% 0% 7957 0.1932 65.59 24.28 0% 0 0% 0 0% 0 0% 0%
20230516 24.43 24.43 23.92 24 -1.48% -0.33% 0% 4942 0.119 38.8 24.08 0% 0 0% 0 0% 0 0% 0%
20230515 24.56 24.58 23.92 24.36 -0.57% 0.62% 0% 8078 0.1956 60.93 24.21 0% 0 0% 0 0% 0 0% 0%
20230510 24.63 24.85 24.52 24.55 -0.24% -0.45% 0% 3349 0.0826 38.55 24.66 0% 0 0% 0 0% 0 0% 0%
20230509 24.82 24.94 24.57 24.61 -0.81% -0.61% 0% 4333 0.1073 30.33 24.76 0% 0 0% 0 0% 0 0% 0%
20230508 25.01 25.23 24.77 24.81 -0.52% -0.52% 0% 4535 0.1131 31.61 24.94 0% 0 0% 0 0% 0 0% 0%
20230505 24.96 24.98 24.66 24.94 0.12% 0.36% 0% 6524 0.1621 45.84 24.85 0% 0 0% 0 0% 0 0% 0%
20230504 24.76 25.11 24.68 24.91 0.61% 0.12% 0% 7439 0.1851 52.8 24.88 0% 0 0% 0 0% 0 0% 0%
20230428 24.33 24.94 24.2 24.76 1.68% 0.57% 0% 7303 0.1798 47.64 24.62 0% 0 0% 0 0% 0 0% 0%
20230427 23.65 24.59 23.57 24.35 3.09% 0.7% 0% 6775 0.1638 38.14 24.18 0% 0 0% 0 0% 0 0% 0%
20230426 23.45 23.71 23.1 23.62 0.81% 0.43% 0% 7015 0.165 34.51 23.52 0% 0 0% 0 0% 0 0% 0%
20230425 23.78 23.9 23.22 23.43 -1.31% -0.13% 0% 7033 0.165 34.42 23.46 0% 0 0% 0 0% 0 0% 0%
20230424 24.17 24.17 23.27 23.74 -1.86% 0.55% 0% 9321 0.2201 47.09 23.61 0% 0 0% 0 0% 0 0% 0%
20230421 24.3 24.75 24.13 24.19 -0.33% -0.86% 0% 6492 0.1584 34.64 24.4 0% 0 0% 0 0% 0 0% 0%
20230420 24.49 24.66 24.14 24.27 -1.1% 0% 0% 5584 0.1355 29.65 24.27 0% 0 0% 0 0% 0 0% 0%
20230419 24.77 24.89 24.48 24.54 -1.33% -0.41% 0% 3433 0.0846 17.9 24.64 0% 0 0% 0 0% 0 0% 0%
20230418 24.65 25.02 24.55 24.87 0.65% 0.2% 0% 5069 0.1258 25.49 24.82 0% 0 0% 0 0% 0 0% 0%
20230417 24.31 24.76 24.3 24.71 1.44% 0.53% 0% 4512 0.1109 22.08 24.58 0% 0 0% 0 0% 0 0% 0%
20230414 24.48 24.69 24.35 24.36 -0.41% -0.49% 0% 4396 0.1076 23.03 24.48 0% 0 0% 0 0% 0 0% 0%
20230413 24.62 24.65 24.12 24.46 -0.69% 0.41% 0% 6727 0.1639 39.9 24.36 0% 0 0% 0 0% 0 0% 0%
20230412 24.85 24.99 24.58 24.63 -0.57% -0.73% 0% 7958 0.1974 52.43 24.81 0% 0 0% 0 0% 0 0% 0%
20230411 24.67 24.95 24.52 24.77 0.45% 0.24% 0% 5629 0.1391 36.93 24.71 0% 0 0% 0 0% 0 0% 0%
20230410 25.15 25.16 24.66 24.66 -1.95% -0.52% 0% 6887 0.1707 44.08 24.79 0% 0 0% 0 0% 0 0% 0%
20230407 24.99 25.15 24.81 25.15 0.88% 0.44% 0% 3989 0.0999 25.85 25.04 0% 0 0% 0 0% 0 0% 0%
20230406 25.41 25.42 24.8 24.93 -1.93% -0.36% 0% 6987 0.1748 45.06 25.02 0% 0 0% 0 0% 0 0% 0%
20230404 25.8 25.85 25.27 25.42 -1.13% -0.04% 0% 6307 0.1604 44 25.43 0% 0 0% 0 0% 0 0% 0%
20230403 25.5 25.79 25.24 25.71 1.3% 0.59% 0% 7628 0.195 57.66 25.56 0% 0 0% 0 0% 0 0% 0%
20230331 25.2 25.44 25.13 25.38 1.04% 0.2% 0% 4855 0.123 37.75 25.33 0% 0 0% 0 0% 0 0% 0%
20230330 25.28 25.28 24.99 25.12 -0.2% 0.12% 0% 5285 0.1326 39 25.09 0% 0 0% 0 0% 0 0% 0%
20230329 25.39 25.43 25.02 25.17 -0.2% 0% 0% 4378 0.1102 31.57 25.17 0% 0 0% 0 0% 0 0% 0%
20230328 25.17 25.46 25.1 25.22 0.08% -0.32% 0% 5736 0.1451 43.48 25.3 0% 0 0% 0 0% 0 0% 0%
20230327 25.4 25.6 25.16 25.2 -0.9% -0.51% 0% 4801 0.1216 36.15 25.33 0% 0 0% 0 0% 0 0% 0%
20230324 25.02 25.68 25.02 25.43 0.87% -0.04% 0% 9033 0.2298 65.2 25.44 0% 0 0% 0 0% 0 0% 0%
20230323 25.17 25.48 24.86 25.21 0.24% 0.36% 0% 6291 0.158 70.63 25.12 0% 0 0% 0 0% 0 0% 0%
20230322 25.24 25.47 25.11 25.15 0% -0.59% 0% 4230 0.107 32.23 25.3 0% 0 0% 0 0% 0 0% 0%
20230321 24.86 25.2 24.63 25.15 1.74% 0.56% 0% 5114 0.1279 37.47 25.01 0% 0 0% 0 0% 0 0% 0%
20230320 25.2 25.34 24.6 24.72 -1.71% -0.36% 0% 5930 0.1471 43.2 24.81 0% 0 0% 0 0% 0 0% 0%
20230317 25.27 25.49 25.1 25.15 0.48% -0.51% 0% 6708 0.1696 51.2 25.28 0% 0 0% 0 0% 0 0% 0%
20230316 25.48 25.62 25.02 25.03 -2.26% -0.87% 0% 8243 0.2081 64.22 25.25 0% 0 0% 0 0% 0 0% 0%
20230315 25.61 26.2 25.59 25.61 0.04% -0.54% 0% 5716 0.1472 46.12 25.75 0% 0 0% 0 0% 0 0% 0%
20230314 25.96 26.04 25.5 25.6 -1.39% -0.43% 0% 5559 0.1429 44 25.71 0% 0 0% 0 0% 0 0% 0%
20230313 26.36 26.38 25.38 25.96 -1.37% 0.66% 0% 11212 0.2892 86.5 25.79 0% 0 0% 0 0% 0 0% 0%
20230310 26.07 26.52 26.02 26.32 0.53% 0.04% 0% 5363 0.1411 46.22 26.31 0% 0 0% 0 0% 0 0% 0%
20230309 26.48 26.65 26.16 26.18 -1.8% -0.49% 0% 6903 0.1816 58.34 26.31 0% 0 0% 0 0% 0 0% 0%
20230308 26.68 26.79 26.21 26.66 1.25% 0.26% 0% 4468 0.1188 36.5 26.59 0% 0 0% 0 0% 0 0% 0%
20230307 26.95 26.98 26.32 26.33 -1.75% -0.98% 0% 5656 0.1504 46.18 26.59 0% 0 0% 0 0% 0 0% 0%
20230306 26.71 27.07 26.55 26.8 0.49% -0.26% 0% 6071 0.1631 48.59 26.87 0% 0 0% 0 0% 0 0% 0%
20230303 26.93 27.09 26.65 26.67 -0.97% -0.45% 0% 5748 0.154 43.65 26.79 0% 0 0% 0 0% 0 0% 0%
20230302 27.29 27.29 26.91 26.93 -1.39% -0.33% 0% 5592 0.1511 39.77 27.02 0% 0 0% 0 0% 0 0% 0%
20230301 27.38 27.38 27.07 27.31 -0.04% 0.37% 0% 5964 0.1623 39.47 27.21 0% 0 0% 0 0% 0 0% 0%
20230228 27.18 27.6 27.12 27.32 0.96% -0.11% 0% 11832 0.3236 78.54 27.35 0% 0 0% 0 0% 0 0% 0%
20230227 27.09 27.18 26.81 27.06 0% 0.15% 0% 5170 0.1397 34.95 27.02 0% 0 0% 0 0% 0 0% 0%
20230224 26.92 27.15 26.82 27.06 0.37% 0.22% 0% 6677 0.1803 42.24 27 0% 0 0% 0 0% 0 0% 0%
20230223 26.94 27.38 26.75 26.96 0.11% -0.3% 0% 10845 0.2932 66.82 27.04 0% 0 0% 0 0% 0 0% 0%
20230222 26.69 27.06 26.45 26.93 0.67% 0.45% 0% 8157 0.2187 49.47 26.81 0% 0 0% 0 0% 0 0% 0%
20230221 26.79 26.88 26.59 26.75 0.19% 0.07% 0% 8044 0.215 46.06 26.73 0% 0 0% 0 0% 0 0% 0%
20230220 26.81 26.9 26.49 26.7 -0.41% 0.04% 0% 10519 0.2808 53.91 26.69 0% 0 0% 0 0% 0 0% 0%
20230217 26.51 27.12 26.44 26.81 0.98% -0.45% 0% 13430 0.3617 67.45 26.93 0% 0 0% 0 0% 0 0% 0%
20230216 26.65 27.22 26.35 26.55 -0.64% -1.52% 0% 15859 0.4275 80.29 26.96 0% 0 0% 0 0% 0 0% 0%
20230215 26.76 27.07 26.65 26.72 -0.48% -0.22% 0% 5385 0.1442 26.42 26.78 0% 0 0% 0 0% 0 0% 0%
20230214 26.94 27.05 26.61 26.85 0.11% 0.11% 0% 9309 0.2497 44.76 26.82 0% 0 0% 0 0% 0 0% 0%
20230213 26.24 26.89 26.24 26.82 2.33% 0.41% 0% 11389 0.3042 54.33 26.71 0% 0 0% 0 0% 0 0% 0%
20230210 26.28 26.46 26.08 26.21 -0.19% -0.15% 0% 9342 0.2452 40.16 26.25 0% 0 0% 0 0% 0 0% 0%
20230209 26.1 26.36 25.98 26.26 1.39% 0.19% 0% 9341 0.2448 38.26 26.21 0% 0 0% 0 0% 0 0% 0%
20230208 26.62 26.63 25.87 25.9 -2.08% -0.8% 0% 17580 0.459 63.63 26.11 0% 0 0% 0 0% 0 0% 0%
20230207 27.26 27.47 26.36 26.45 -3.11% -1.53% 0% 27684 0.7435 93.92 26.86 0% 0 0% 0 0% 0 0% 0%
20230206 27.45 27.69 27.11 27.3 -1.44% -0.07% 0% 13056 0.3567 45.97 27.32 0% 0 0% 0 0% 0 0% 0%
20230203 27.8 27.92 27.5 27.7 -1.04% 0.22% 0% 11604 0.3207 40.71 27.64 0% 0 0% 0 0% 0 0% 0%
20230202 27.57 28.18 27.5 27.99 0.79% 0.25% 0% 16882 0.4714 55.25 27.92 0% 0 0% 0 0% 0 0% 0%
20230201 27.48 27.92 27.48 27.77 0.33% 0.33% 0% 9042 0.2503 29.04 27.68 0% 0 0% 0 0% 0 0% 0%
20230131 27.75 28.07 27.63 27.68 -1.11% -0.25% 0% 10079 0.2797 30.41 27.75 0% 0 0% 0 0% 0 0% 0%
20230130 27.52 28.09 27.27 27.99 2.83% 1.19% 0% 22386 0.6191 65.89 27.66 0% 0 0% 0 0% 0 0% 0%
20230120 27.6 27.67 27.2 27.22 -1.09% -0.95% 0% 15359 0.422 44.09 27.48 0% 0 0% 0 0% 0 0% 0%
20230119 28.42 28.6 27.41 27.52 -3.06% -1.64% 0% 31619 0.8847 96.86 27.98 0% 0 0% 0 0% 0 0% 0%
20230118 28.19 28.85 28.16 28.39 0.82% -0.6% 0% 33420 0.9546 90.64 28.56 0% 0 0% 0 0% 0 0% 0%
20230117 28.72 28.72 27.71 28.16 -0.14% 0.57% 0% 20344 0.5696 51.9 28 0% 0 0% 0 0% 0 0% 0%
20230116 28.08 28.27 27.71 28.2 -0.07% 0.82% 0% 17289 0.4835 38.96 27.97 0% 0 0% 0 0% 0 0% 0%
20230113 28.4 29.28 28.09 28.22 0.5% -1.23% 0% 36219 1.0349 73.71 28.57 0% 0 0% 0 0% 0 0% 0%
20230112 28.18 28.3 27.46 28.08 0.04% 0.68% 0% 23775 0.6631 44.79 27.89 0% 0 0% 0 0% 0 0% 0%
20230111 27.6 28.17 27.32 28.07 1.23% 0.75% 0% 30910 0.861 56.76 27.86 0% 0 0% 0 0% 0 0% 0%
20230110 27.42 27.86 27.22 27.73 0.33% 0.69% 0% 18997 0.5232 32.64 27.54 0% 0 0% 0 0% 0 0% 0%
20230109 28.45 28.45 27.5 27.64 -2.85% -0.83% 0% 36620 1.0205 57.49 27.87 0% 0 0% 0 0% 0 0% 0%
20230106 28.4 29.8 28.01 28.45 0% -1.18% 0% 59886 1.7244 95.94 28.79 0% 0 0% 0 0% 0 0% 0%
20230105 28.14 28.45 27.72 28.45 0.89% 0.99% 0% 26676 0.7514 41.87 28.17 0% 0 0% 0 0% 0 0% 0%
20230104 28.79 29.2 28 28.2 -2.05% -1.05% 0% 48143 1.3721 69.08 28.5 0% 0 0% 0 0% 0 0% 0%
20230103 29 29.88 28.1 28.79 -1.13% -0.35% 0% 59070 1.7064 86.74 28.89 0% 0 0% 0 0% 0 0% 0%
20221230 28 29.21 27.75 29.12 3.93% 1.71% 0% 71988 2.0611 107.16 28.63 0% 0 0% 0 0% 0 0% 0%
20221229 27.4 28.48 27.19 28.02 2.3% 0.94% 0% 57815 1.6048 74.7 27.76 0% 0 0% 0 0% 0 0% 0%
20221228 27.2 27.69 26.81 27.39 -0.4% 0.88% 0% 38015 1.0322 51.25 27.15 0% 0 0% 0 0% 0 0% 0%
20221227 27.98 27.98 26.7 27.5 -1.72% 1.66% 0% 62511 1.6909 85.72 27.05 0% 0 0% 0 0% 0 0% 0%
20221226 26.69 29.36 26.69 27.98 4.83% -2% 0% 75531 2.1565 116.42 28.55 0% 0 0% 0 0% 0 0% 0%
20221223 27.38 27.39 26 26.69 -3.99% 0.72% 0% 46470 1.2313 73.72 26.5 0% 0 0% 0 0% 0 0% 0%
20221222 28.12 28.4 27.33 27.8 -3.34% -0.14% 0% 64817 1.8043 112.71 27.84 0% 0 0% 0 0% 0 0% 0%
20221221 27.18 30.1 27.18 28.76 5.12% 0.21% 0% 97562 2.8 191.77 28.7 0% 0 0% 0 0% 0 0% 0%
20221220 28.08 28.3 27.12 27.36 -3.66% -0.62% 0% 49997 1.3762 111.95 27.53 0% 0 0% 0 0% 0 0% 0%
20221219 29.51 30.29 27.21 28.4 -4.02% 0.46% 0% 109186 3.0864 262.89 28.27 0% 0 0% 0 0% 0 0% 0%
20221216 26.75 29.59 26.75 29.59 10% 1.93% 0% 102692 2.9814 297.49 29.03 0% 0 0% 0 0% 0 0% 0%
20221215 27 27.15 26.57 26.9 -0.33% 0.15% 0% 15437 0.4147 51.82 26.86 0% 0 0% 0 0% 0 0% 0%
20221214 26.51 27.21 26.21 26.99 1.47% 0.48% 0% 24627 0.6614 95.33 26.86 0% 0 0% 0 0% 0 0% 0%
20221213 25.69 26.88 25.51 26.6 3.54% 0.64% 0% 21663 0.5725 66.59 26.43 0% 0 0% 0 0% 0 0% 0%
20221212 25.85 26.15 25.45 25.69 -1.15% -0.19% 0% 13932 0.3586 42.5 25.74 0% 0 0% 0 0% 0 0% 0%
20221209 26.2 26.3 25.7 25.99 -0.84% 0.04% 0% 17035 0.4426 52.41 25.98 0% 0 0% 0 0% 0 0% 0%
20221208 26.59 26.68 26.01 26.21 -1.43% 0.11% 0% 10967 0.2871 34.82 26.18 0% 0 0% 0 0% 0 0% 0%
20221207 26.53 26.83 26.2 26.59 0.23% 0.42% 0% 14908 0.3947 47.54 26.48 0% 0 0% 0 0% 0 0% 0%
20221206 26.88 27.58 26.43 26.53 -2.64% -1.23% 0% 26157 0.7026 81.52 26.86 0% 0 0% 0 0% 0 0% 0%
20221205 26.5 28.2 26.5 27.25 2.56% 0.11% 0% 45209 1.2307 137.61 27.22 0% 0 0% 0 0% 0 0% 0%
20221202 26.69 26.96 26.11 26.57 -0.41% 0.38% 0% 27124 0.718 87.96 26.47 0% 0 0% 0 0% 0 0% 0%
20221201 25.8 26.7 25.8 26.68 4.3% 0.68% 0% 42013 1.1134 139.19 26.5 0% 0 0% 0 0% 0 0% 0%
20221130 25.95 26.3 25.37 25.58 -1.08% -0.58% 0% 12835 0.3303 44.93 25.73 0% 0 0% 0 0% 0 0% 0%
20221129 25.62 25.96 25.57 25.86 0.94% 0.23% 0% 11467 0.2959 38.96 25.8 0% 0 0% 0 0% 0 0% 0%
20221128 25.48 25.7 25 25.62 -0.7% 0.87% 0% 11090 0.2817 35.74 25.4 0% 0 0% 0 0% 0 0% 0%
20221125 25.58 26.1 25.3 25.8 0.86% 0.39% 0% 9556 0.2456 31.38 25.7 0% 0 0% 0 0% 0 0% 0%
20221124 25.17 26.32 25.16 25.58 0.79% -0.47% 0% 12721 0.3269 39.9 25.7 0% 0 0% 0 0% 0 0% 0%
20221123 26.7 26.7 25 25.38 -5.16% -1.4% 0% 24860 0.6399 75.73 25.74 0% 0 0% 0 0% 0 0% 0%
20221122 25.8 26.76 25.58 26.76 3.36% 1.59% 0% 32186 0.8478 100.36 26.34 0% 0 0% 0 0% 0 0% 0%
20221121 25.53 25.95 25.2 25.89 1.41% 0.9% 0% 11942 0.3064 37.42 25.66 0% 0 0% 0 0% 0 0% 0%
20221118 26.31 26.4 25.51 25.53 -2.74% -1.43% 0% 16474 0.4267 50.41 25.9 0% 0 0% 0 0% 0 0% 0%
20221117 26.12 26.59 25.89 26.25 -0.46% 0.04% 0% 15283 0.401 41.55 26.24 0% 0 0% 0 0% 0 0% 0%
20221116 26.35 26.42 25.81 26.37 0.84% 0.92% 0% 19108 0.4992 47.67 26.13 0% 0 0% 0 0% 0 0% 0%
20221115 25.6 26.18 25.6 26.15 1.4% 0.62% 0% 16437 0.4272 40.07 25.99 0% 0 0% 0 0% 0 0% 0%
20221114 25.56 25.9 25.5 25.79 0.86% 0.35% 0% 12239 0.3146 28.67 25.7 0% 0 0% 0 0% 0 0% 0%
20221111 26.5 26.65 25.57 25.57 -2.59% -1.62% 0% 23107 0.6005 54.59 25.99 0% 0 0% 0 0% 0 0% 0%
20221110 26.06 26.34 25.9 26.25 0.04% 0.46% 0% 16496 0.431 39.86 26.13 0% 0 0% 0 0% 0 0% 0%
20221109 26.3 26.59 25.81 26.24 0.15% -0.08% 0% 20617 0.5415 50.44 26.26 0% 0 0% 0 0% 0 0% 0%
20221108 26.67 26.77 26 26.2 -1.76% -0.08% 0% 25083 0.6577 62.56 26.22 0% 0 0% 0 0% 0 0% 0%
20221107 26.6 26.78 26.26 26.67 -0.56% 0.38% 0% 27389 0.7276 70.14 26.57 0% 0 0% 0 0% 0 0% 0%
20221104 27.29 27.83 26.68 26.82 -1.58% -0.89% 0% 71270 1.9287 189.53 27.06 0% 0 0% 0 0% 0 0% 0%
20221103 24.65 27.25 24.5 27.25 10.01% 2.02% 0% 43838 1.1707 129.7 26.71 0% 0 0% 0 0% 0 0% 0%
20221102 24.74 25.51 24.51 24.77 -0.8% -0.6% 0% 20286 0.5055 59.47 24.92 0% 0 0% 0 0% 0 0% 0%
20221101 24.11 25 23.8 24.97 3.57% 1.01% 0% 18261 0.4515 52.28 24.72 0% 0 0% 0 0% 0 0% 0%
20221031 23.9 24.25 23.43 24.11 0.46% 0.88% 0% 10803 0.2582 31.28 23.9 0% 0 0% 0 0% 0 0% 0%
20221028 23.86 24.3 23.43 24 0.59% 0.21% 0% 12364 0.2961 33.74 23.95 0% 0 0% 0 0% 0 0% 0%
20221027 24.56 24.68 23.8 23.86 -2.85% -1.08% 0% 12477 0.301 30.95 24.12 0% 0 0% 0 0% 0 0% 0%
20221026 24.38 24.89 24.25 24.56 -1.33% 0% 0% 14589 0.3583 32.13 24.56 0% 0 0% 0 0% 0 0% 0%
20221025 23.96 24.89 22.81 24.89 3.49% 3.97% 0% 27588 0.6605 57.64 23.94 0% 0 0% 0 0% 0 0% 0%
20221024 24.23 24.25 23.68 24.05 1.05% 0.21% 0% 15099 0.3624 30.93 24 0% 0 0% 0 0% 0 0% 0%
20221021 24.68 24.89 23.69 23.8 -4.38% -1.16% 0% 23601 0.5683 48.17 24.08 0% 0 0% 0 0% 0 0% 0%
20221020 25.3 26.18 24.7 24.89 -3.08% -1.35% 0% 28060 0.7079 60.77 25.23 0% 0 0% 0 0% 0 0% 0%
20221019 25.29 26.18 24.62 25.68 2.43% 1.06% 0% 36237 0.9209 81.66 25.41 0% 0 0% 0 0% 0 0% 0%
20221018 25.7 25.7 25.04 25.07 -2.68% -0.67% 0% 20333 0.5133 47.53 25.24 0% 0 0% 0 0% 0 0% 0%
20221017 25.4 25.87 25.05 25.76 1.3% 1.02% 0% 28035 0.7148 65.73 25.5 0% 0 0% 0 0% 0 0% 0%
20220720 22.6 23.14 22.48 22.68 0.93% -0.35% 0% 14336 0.3263 76.18 22.76 0% 0 0% 0 0% 0 0% 0%
20220719 22.52 22.72 22.32 22.47 -0.22% -0.09% 0% 11990 0.2697 58.51 22.49 0% 0 0% 0 0% 0 0% 0%
20220718 22.21 22.73 22.02 22.52 2.93% 0.18% 0% 14303 0.3216 60.91 22.48 0% 0 0% 0 0% 0 0% 0%
20220715 22.16 22.22 21.69 21.88 -1.26% -0.32% 0% 12002 0.2635 39.52 21.95 0% 0 0% 0 0% 0 0% 0%
20220714 22.31 22.48 22.1 22.16 -0.54% -0.27% 0% 10432 0.2318 26.32 22.22 0% 0 0% 0 0% 0 0% 0%
20220713 22.04 22.72 21.4 22.28 -0.76% 0.36% 0% 22103 0.4906 36.73 22.2 0% 0 0% 0 0% 0 0% 0%
20220712 22.6 22.74 22.39 22.45 -0.36% -0.27% 0% 10275 0.2313 15.39 22.51 0% 0 0% 0 0% 0 0% 0%
20220711 23.09 23.12 22.39 22.53 -2.13% -0.13% 0% 17134 0.3866 25.07 22.56 0% 0 0% 0 0% 0 0% 0%
20220708 22.85 23.15 22.67 23.02 0.96% 0.39% 0% 17731 0.4066 25.95 22.93 0% 0 0% 0 0% 0 0% 0%
20220707 22.98 23.26 22.76 22.8 -0.04% -0.61% 0% 22265 0.5108 33.17 22.94 0% 0 0% 0 0% 0 0% 0%
20220706 23.2 23.36 22.6 22.81 -2.27% -0.61% 0% 26591 0.6102 40.89 22.95 0% 0 0% 0 0% 0 0% 0%
20220705 23.25 23.55 22.92 23.34 -0.43% 0.43% 0% 37725 0.8768 61.01 23.24 0% 0 0% 0 0% 0 0% 0%
20220704 24.15 24.4 23.3 23.44 -6.16% -1.22% 0% 69466 1.6486 121.69 23.73 0% 0 0% 0 0% 0 0% 0%
20220701 25.6 26.29 24.98 24.98 -10.01% -0.75% 0% 93287 2.3485 195.16 25.17 0% 0 0% 0 0% 0 0% 0%
20220630 30.7 31.46 27.01 27.76 -2.94% -6.94% 0% 159181 4.7491 473.31 29.83 0% 0 0% 0 0% 0 0% 0%
20220629 27.28 28.6 27.02 28.6 10% 1.92% 0% 74085 2.0788 391.65 28.06 0% 0 0% 0 0% 0 0% 0%
20220628 25.02 26 25.02 26 9.98% 0.85% 0% 22930 0.5911 178.38 25.78 0% 0 0% 0 0% 0 0% 0%
20220627 21.54 23.64 21.41 23.64 10% 2.87% 0% 22922 0.5267 187.29 22.98 0% 0 0% 0 0% 0 0% 0%
20220624 21.01 21.5 20.91 21.49 2.33% 0.84% 0% 7222 0.1539 67.98 21.31 0% 0 0% 0 0% 0 0% 0%
20220623 20.95 21.12 20.81 21 0.24% 0.38% 0% 4770 0.0998 46.78 20.92 0% 0 0% 0 0% 0 0% 0%
20220622 21.24 21.28 20.93 20.95 -0.76% -0.71% 0% 4824 0.1018 45.44 21.1 0% 0 0% 0 0% 0 0% 0%
20220621 21.15 21.35 20.84 21.11 -0.66% -0.09% 0% 6293 0.133 53.98 21.13 0% 0 0% 0 0% 0 0% 0%
20220620 21.4 21.7 21.03 21.25 -0.09% -0.14% 0% 9740 0.2073 86.21 21.28 0% 0 0% 0 0% 0 0% 0%
20220617 21.44 22.96 21.13 21.27 1.82% -1.66% 0% 19156 0.4144 179.65 21.63 0% 0 0% 0 0% 0 0% 0%
20220616 20.85 21.04 20.77 20.89 0.63% -0.05% 0% 4981 0.1041 52.55 20.9 0% 0 0% 0 0% 0 0% 0%
20220615 20.63 21.08 20.6 20.76 0.68% -0.43% 0% 7986 0.1665 81.34 20.85 0% 0 0% 0 0% 0 0% 0%
20220614 20.34 20.62 20.21 20.62 0.73% 0.98% 0% 7223 0.1475 73.81 20.42 0% 0 0% 0 0% 0 0% 0%
20220613 20.3 20.65 20.22 20.47 0.29% -0.1% 0% 6124 0.1255 65.95 20.49 0% 0 0% 0 0% 0 0% 0%
20220610 20.18 20.56 19.85 20.41 1.04% 0.1% 0% 5484 0.1118 60.22 20.39 0% 0 0% 0 0% 0 0% 0%
20220609 21.02 21.02 20.13 20.2 -3.9% -1.27% 0% 11358 0.2324 124.9 20.46 0% 0 0% 0 0% 0 0% 0%
20220608 20.33 21.2 20.06 21.02 3.85% 1.35% 0% 15781 0.3273 175.4 20.74 0% 0 0% 0 0% 0 0% 0%
20220607 20.55 20.72 20.2 20.24 -1.17% -0.69% 0% 4362 0.0889 51.13 20.38 0% 0 0% 0 0% 0 0% 0%
20220606 20.46 20.69 20.11 20.48 1.19% -0.19% 0% 4703 0.0965 53.88 20.52 0% 0 0% 0 0% 0 0% 0%
20220602 20.44 20.88 20.12 20.24 -0.93% -0.39% 0% 4542 0.0923 53.16 20.32 0% 0 0% 0 0% 0 0% 0%
20220601 20.18 20.6 20.05 20.43 1.19% -0.05% 0% 6689 0.1367 79.29 20.44 0% 0 0% 0 0% 0 0% 0%
20220531 19.97 20.34 19.6 20.19 1.92% 0.8% 0% 7567 0.1516 89.13 20.03 0% 0 0% 0 0% 0 0% 0%
20220530 19.87 20.08 19.7 19.81 0.41% -0.1% 0% 3272 0.0649 39.37 19.83 0% 0 0% 0 0% 0 0% 0%
20220527 20.1 20.1 19.62 19.73 -0.75% -0.65% 0% 4703 0.0934 55.49 19.86 0% 0 0% 0 0% 0 0% 0%
20220526 20.25 20.25 19.65 19.88 -1.92% -0.05% 0% 6052 0.1204 72.44 19.89 0% 0 0% 0 0% 0 0% 0%
20220525 20 20.82 19.66 20.27 3.05% 0.2% 0% 11695 0.2366 145.74 20.23 0% 0 0% 0 0% 0 0% 0%
20220524 20.04 20.35 19.48 19.67 -1.65% -0.86% 0% 10241 0.2032 130.62 19.84 0% 0 0% 0 0% 0 0% 0%
20220523 20.28 20.4 19.89 20 -0.74% -0.2% 0% 6950 0.1393 99.24 20.04 0% 0 0% 0 0% 0 0% 0%
20220520 19.87 20.36 19.7 20.15 1.41% 0.05% 0% 3640 0.0733 53.25 20.14 0% 0 0% 0 0% 0 0% 0%
20220519 20.01 20.27 19.8 19.87 -0.8% -0.4% 0% 3974 0.0793 55.14 19.95 0% 0 0% 0 0% 0 0% 0%
20220518 20.2 20.49 20.04 20.18 -0.49% -0.15% 0% 5918 0.1196 77.58 20.21 0% 0 0% 0 0% 0 0% 0%
20220517 20.6 20.8 20.22 20.28 -1.31% -0.93% 0% 4334 0.0887 59.56 20.47 0% 0 0% 0 0% 0 0% 0%
20220516 21.17 21.3 20.47 20.55 -1.63% -1.15% 0% 5532 0.115 76.94 20.79 0% 0 0% 0 0% 0 0% 0%
20220513 21.2 21.37 20.78 20.89 -0.57% -0.76% 0% 3958 0.0833 52.39 21.05 0% 0 0% 0 0% 0 0% 0%
20220512 20.6 21.12 20.6 21.01 1.64% 0.19% 0% 4287 0.0899 50.69 20.97 0% 0 0% 0 0% 0 0% 0%
20220511 21.17 21.29 20.66 20.67 -1.43% -1.52% 0% 7779 0.1633 81.08 20.99 0% 0 0% 0 0% 0 0% 0%
20220510 20.9 21.1 20.65 20.97 0.67% 0.53% 0% 3480 0.0726 35.03 20.86 0% 0 0% 0 0% 0 0% 0%
20220509 20.08 20.94 20.07 20.83 3.74% 0.77% 0% 6086 0.1258 55.78 20.67 0% 0 0% 0 0% 0 0% 0%
20220506 19.7 20.5 19.61 20.08 0.15% -0.4% 0% 6527 0.1316 53.65 20.16 0% 0 0% 0 0% 0 0% 0%
20220505 18.95 20.56 18.95 20.05 4.48% 0.7% 0% 8656 0.1723 66.2 19.91 0% 0 0% 0 0% 0 0% 0%
20220429 18.69 19.3 18.52 19.19 2.9% 0.58% 0% 4130 0.0788 31.24 19.08 0% 0 0% 0 0% 0 0% 0%
20220428 19.23 19.23 18.48 18.65 -2.56% -0.85% 0% 5072 0.0954 36.94 18.81 0% 0 0% 0 0% 0 0% 0%
20220427 18.49 19.2 18.03 19.14 2.24% 3.35% 0% 9550 0.1769 67.98 18.52 0% 0 0% 0 0% 0 0% 0%
20220426 19.6 19.8 18.72 18.72 -5.31% -2.7% 0% 11493 0.2211 86.25 19.24 0% 0 0% 0 0% 0 0% 0%
20220425 21.58 21.58 19.76 19.77 -9.93% -3.84% 0% 13401 0.2755 112.45 20.56 0% 0 0% 0 0% 0 0% 0%
20220422 22.92 23.18 21.91 21.95 -4.85% -1.61% 0% 9458 0.211 91.33 22.31 0% 0 0% 0 0% 0 0% 0%
20220421 23.5 23.85 22.98 23.07 -2.66% -1.07% 0% 8674 0.2023 91.54 23.32 0% 0 0% 0 0% 0 0% 0%
20220420 23.12 24.11 23.11 23.7 0.13% -0.25% 0% 11999 0.2851 134.67 23.76 0% 0 0% 0 0% 0 0% 0%
20220419 22.93 23.97 22.93 23.67 2.6% 0.42% 0% 11902 0.2805 146.16 23.57 0% 0 0% 0 0% 0 0% 0%
20220418 22.84 23.1 22.71 23.07 1.05% 0.65% 0% 4677 0.1072 59.84 22.92 0% 0 0% 0 0% 0 0% 0%
20220415 22.98 23.26 22.75 22.83 -0.26% -0.78% 0% 5989 0.1378 75.7 23.01 0% 0 0% 0 0% 0 0% 0%
20220414 22.6 22.98 22.28 22.89 0.39% 0.57% 0% 4362 0.0993 54.84 22.76 0% 0 0% 0 0% 0 0% 0%
20220413 22.76 23.11 22.25 22.8 -0.22% 0.18% 0% 4640 0.1056 55.22 22.76 0% 0 0% 0 0% 0 0% 0%
20220412 22.5 22.89 21.76 22.85 1.42% 2.47% 0% 6225 0.1388 68.51 22.3 0% 0 0% 0 0% 0 0% 0%
20220411 21.73 22.98 21.69 22.53 2.27% 0.54% 0% 6108 0.1369 66.32 22.41 0% 0 0% 0 0% 0 0% 0%
20220408 22.51 22.77 22.01 22.03 -2.74% -1.08% 0% 4311 0.096 46.16 22.27 0% 0 0% 0 0% 0 0% 0%
20220407 23.15 23.15 22.51 22.65 -1.86% -0.7% 0% 4116 0.0939 42.07 22.81 0% 0 0% 0 0% 0 0% 0%
20220401 22.81 23.24 22.79 22.86 -0.52% -0.39% 0% 3215 0.0738 29.74 22.95 0% 0 0% 0 0% 0 0% 0%
20220331 23.11 23.11 22.79 22.98 -0.04% 0.04% 0% 3148 0.0723 26.79 22.97 0% 0 0% 0 0% 0 0% 0%
20220330 22.98 23.08 22.65 22.99 0.74% 0.26% 0% 4401 0.1009 33 22.93 0% 0 0% 0 0% 0 0% 0%
20220329 22.93 23.3 22.55 22.82 0.09% -0.35% 0% 4886 0.1119 32.65 22.9 0% 0 0% 0 0% 0 0% 0%
20220328 23.08 23.4 22.65 22.8 -0.87% -0.96% 0% 6333 0.1458 38.51 23.02 0% 0 0% 0 0% 0 0% 0%
20220325 22.53 23.18 22.45 23 2.13% 0.48% 0% 7003 0.1603 39.42 22.89 0% 0 0% 0 0% 0 0% 0%
20220324 22.6 22.7 22.31 22.52 -0.44% 0% 0% 2424 0.0546 12.39 22.52 0% 0 0% 0 0% 0 0% 0%
20220323 22.59 22.81 22.55 22.62 -0.79% -0.13% 0% 2932 0.0664 14.18 22.65 0% 0 0% 0 0% 0 0% 0%
20220322 22.79 23.05 22.56 22.8 -1% 0.4% 0% 5112 0.1161 22.71 22.71 0% 0 0% 0 0% 0 0% 0%
20220321 22.35 23.45 22.35 23.03 3.79% 0.7% 0% 8313 0.1901 32.75 22.87 0% 0 0% 0 0% 0 0% 0%
20220318 22.3 22.48 21.9 22.19 0.41% 0.41% 0% 3634 0.0803 13.91 22.1 0% 0 0% 0 0% 0 0% 0%
20220317 22.45 22.49 22.01 22.1 0.36% -0.63% 0% 4128 0.0918 16.24 22.24 0% 0 0% 0 0% 0 0% 0%
20220316 22 22.18 21.48 22.02 1.99% 1.01% 0% 3550 0.0774 14.51 21.8 0% 0 0% 0 0% 0 0% 0%
20220315 22.41 22.74 21.5 21.59 -4.13% -1.33% 0% 6194 0.1355 26.98 21.88 0% 0 0% 0 0% 0 0% 0%
20220311 22.73 23.11 22.23 23 1.14% 1.1% 0% 6022 0.137 28.73 22.75 0% 0 0% 0 0% 0 0% 0%
20220310 22.88 23.25 22.66 22.74 0.13% -0.61% 0% 5297 0.1212 27.13 22.88 0% 0 0% 0 0% 0 0% 0%
20220309 23.31 23.42 22.05 22.71 -2.45% -0.22% 0% 6618 0.1506 35.47 22.76 0% 0 0% 0 0% 0 0% 0%
20220308 23.67 23.95 22.62 23.28 -0.26% 0.34% 0% 9820 0.2278 55.25 23.2 0% 0 0% 0 0% 0 0% 0%
20220307 25 25 23.06 23.34 -5.43% -2.22% 0% 14455 0.345 91.1 23.87 0% 0 0% 0 0% 0 0% 0%
20220304 24.8 25.1 24.49 24.68 1.02% -0.36% 0% 7571 0.1875 61.09 24.77 0% 0 0% 0 0% 0 0% 0%
20220303 24.79 24.97 24.26 24.43 -0.04% -0.49% 0% 5198 0.1276 43.49 24.55 0% 0 0% 0 0% 0 0% 0%
20220302 24.27 24.55 24.04 24.44 0.78% 0.41% 0% 2999 0.073 22.96 24.34 0% 0 0% 0 0% 0 0% 0%
20220301 24.21 24.44 24.15 24.25 0.12% -0.04% 0% 2861 0.0694 19.57 24.26 0% 0 0% 0 0% 0 0% 0%
20220228 24.25 24.35 23.83 24.22 -0.49% 0.62% 0% 4142 0.0997 27.5 24.07 0% 0 0% 0 0% 0 0% 0%
20220225 24.67 24.85 24.3 24.34 -0.29% -0.81% 0% 4785 0.1174 30.64 24.54 0% 0 0% 0 0% 0 0% 0%
20220224 24.98 25.3 24.2 24.41 -2.09% -1.01% 0% 9537 0.2352 58.45 24.66 0% 0 0% 0 0% 0 0% 0%
20220223 25.25 25.6 24.8 24.93 1.51% -0.56% 0% 8232 0.2064 53.27 25.07 0% 0 0% 0 0% 0 0% 0%
20220222 24.9 24.9 24.3 24.56 -1.64% -0.24% 0% 6028 0.1484 38.53 24.62 0% 0 0% 0 0% 0 0% 0%
20220221 24.79 24.98 24.65 24.97 0.73% 0.56% 0% 4885 0.1213 32.85 24.83 0% 0 0% 0 0% 0 0% 0%
20220218 24.83 24.9 24.49 24.79 -0.48% 0.53% 0% 6484 0.1599 45.1 24.66 0% 0 0% 0 0% 0 0% 0%
20220217 24.49 25.18 24.49 24.91 0.69% 0.04% 0% 13870 0.3453 99.88 24.9 0% 0 0% 0 0% 0 0% 0%
20220216 23.8 24.95 23.5 24.74 4.34% 1.56% 0% 17666 0.4303 133.52 24.36 0% 0 0% 0 0% 0 0% 0%
20220215 23.87 24.05 23.41 23.71 0.72% -0.29% 0% 3777 0.0898 31.65 23.78 0% 0 0% 0 0% 0 0% 0%
20220214 23.55 23.77 23.41 23.54 0.77% -0.17% 0% 2282 0.0538 17.54 23.58 0% 0 0% 0 0% 0 0% 0%
20220211 23.8 23.82 23.35 23.36 -1.85% -0.64% 0% 4236 0.0996 35.27 23.51 0% 0 0% 0 0% 0 0% 0%
20220210 24 24.31 23.58 23.8 -1.77% -0.5% 0% 5369 0.1284 49.41 23.92 0% 0 0% 0 0% 0 0% 0%
20220209 23.82 24.38 23.73 24.23 1.81% 0.87% 0% 7023 0.1687 65.77 24.02 0% 0 0% 0 0% 0 0% 0%
20211203 24.12 24.32 23.77 24.25 0.54% 0.5% 0% 5682 0.1371 55.53 24.13 0% 0 0% 0 0% 0 0% 0%
20211202 24.34 24.47 24.07 24.12 -0.94% -0.45% 0% 4453 0.1079 42.9 24.23 0% 0 0% 0 0% 0 0% 0%
20211201 24.07 24.48 24 24.35 0.74% 0.25% 0% 5501 0.1336 49.52 24.29 0% 0 0% 0 0% 0 0% 0%
20211130 24.47 24.6 23.92 24.17 -1.23% -0.17% 0% 8050 0.1949 69.02 24.21 0% 0 0% 0 0% 0 0% 0%
20211129 24.23 24.48 23.66 24.47 0.95% 1.41% 0% 7689 0.1855 59.9 24.13 0% 0 0% 0 0% 0 0% 0%
20211126 25.71 25.71 24.11 24.24 -5.72% -1.5% 0% 20360 0.5011 125.14 24.61 0% 0 0% 0 0% 0 0% 0%
20211125 25.2 25.73 25.11 25.71 1.58% 0.9% 0% 9534 0.2429 65.98 25.48 0% 0 0% 0 0% 0 0% 0%
20211124 25.15 25.45 25.1 25.31 0.68% 0.04% 0% 6953 0.1759 46.81 25.3 0% 0 0% 0 0% 0 0% 0%
20211123 25.54 25.74 25.09 25.14 -1.6% -0.63% 0% 8930 0.2259 58.07 25.3 0% 0 0% 0 0% 0 0% 0%
20211122 25.65 25.85 25.23 25.55 -0.47% 0.2% 0% 9227 0.2353 54.32 25.5 0% 0 0% 0 0% 0 0% 0%
20211119 25.48 25.75 25.25 25.67 1.06% 0.51% 0% 7529 0.1923 43.6 25.54 0% 0 0% 0 0% 0 0% 0%
20211118 26.26 26.34 25.38 25.4 -3.57% -1.51% 0% 11813 0.3046 66.81 25.79 0% 0 0% 0 0% 0 0% 0%
20211117 26.28 26.5 25.98 26.34 0.15% 0.46% 0% 10973 0.2877 60.62 26.22 0% 0 0% 0 0% 0 0% 0%
20211116 26.48 26.95 26.26 26.3 -2.52% -0.75% 0% 19606 0.5196 101.86 26.5 0% 0 0% 0 0% 0 0% 0%
20211115 25.19 27.27 25.19 26.98 7.15% 1.39% 0% 41112 1.0941 228.18 26.61 0% 0 0% 0 0% 0 0% 0%
20211112 25.07 25.25 24.85 25.18 1.21% 0.36% 0% 7899 0.1982 51.59 25.09 0% 0 0% 0 0% 0 0% 0%
20211111 25.33 25.47 24.88 24.88 -1.78% -0.88% 0% 12831 0.3221 84.79 25.1 0% 0 0% 0 0% 0 0% 0%
20211110 25.98 25.98 25.24 25.33 0.12% -0.59% 0% 12417 0.3164 83.52 25.48 0% 0 0% 0 0% 0 0% 0%
20211109 26.45 26.45 25.28 25.3 0.76% -1.9% 0% 25677 0.6622 171.5 25.79 0% 0 0% 0 0% 0 0% 0%
20211108 25.38 25.38 24.51 25.11 -0.95% 0.56% 0% 12849 0.3208 94.41 24.97 0% 0 0% 0 0% 0 0% 0%
20211105 25.29 25.58 25 25.35 0.84% 0.32% 0% 13523 0.3417 101.56 25.27 0% 0 0% 0 0% 0 0% 0%
20211104 24.5 25.61 24.5 25.14 0.16% -0.16% 0% 19773 0.4979 147.58 25.18 0% 0 0% 0 0% 0 0% 0%
20211103 23.55 25.96 23.21 25.1 6.36% 0.56% 0% 25948 0.6477 204.37 24.96 0% 0 0% 0 0% 0 0% 0%
20211102 23.01 23.92 23.01 23.6 1.72% 0.25% 0% 9184 0.2162 77.79 23.54 0% 0 0% 0 0% 0 0% 0%
20211101 22.65 23.2 22.65 23.2 1.44% 1.05% 0% 6630 0.1522 53.35 22.96 0% 0 0% 0 0% 0 0% 0%
20211029 22.75 22.97 22.27 22.87 0.48% 0.66% 0% 7180 0.1631 53.6 22.72 0% 0 0% 0 0% 0 0% 0%
20211028 23.3 23.32 22.56 22.76 -4.37% -0.83% 0% 13560 0.3112 92.16 22.95 0% 0 0% 0 0% 0 0% 0%
20211027 25.4 25.42 23.55 23.8 -6.45% -1.94% 0% 15775 0.3829 96.8 24.27 0% 0 0% 0 0% 0 0% 0%
20211026 25.3 25.5 25.1 25.44 -0.16% 0.83% 0% 8009 0.2021 45.46 25.23 0% 0 0% 0 0% 0 0% 0%
20211025 25.81 26.3 25.18 25.48 -1.58% -0.31% 0% 11326 0.2895 65.78 25.56 0% 0 0% 0 0% 0 0% 0%
20211022 25.08 25.97 25.02 25.89 2.49% 1.05% 0% 13885 0.3558 82.92 25.62 0% 0 0% 0 0% 0 0% 0%
20211021 25.5 25.69 24.96 25.26 -1.06% 0.48% 0% 11582 0.2912 71.29 25.14 0% 0 0% 0 0% 0 0% 0%
20211020 25.8 26.06 25.36 25.53 -1.58% -0.08% 0% 10030 0.2563 65.48 25.55 0% 0 0% 0 0% 0 0% 0%
20211019 25.69 26.08 25.51 25.94 0.97% 0.35% 0% 11160 0.2885 74.39 25.85 0% 0 0% 0 0% 0 0% 0%
20211018 26.07 26.21 25.09 25.69 -2.21% 0.55% 0% 13583 0.347 90.57 25.55 0% 0 0% 0 0% 0 0% 0%
20211015 26.05 26.69 25.88 26.27 -1.02% 0.27% 0% 18910 0.4954 124.1 26.2 0% 0 0% 0 0% 0 0% 0%
20211014 26.6 26.69 25.69 26.54 -0.04% 1.49% 0% 34166 0.8933 241.55 26.15 0% 0 0% 0 0% 0 0% 0%
20211013 24.18 26.55 23.98 26.55 9.98% 3.47% 0% 34362 0.8819 306.49 25.66 0% 0 0% 0 0% 0 0% 0%
20211012 24.47 24.7 23.78 24.14 -1.35% 0.25% 0% 6532 0.1573 75.5 24.08 0% 0 0% 0 0% 0 0% 0%
20211011 24.45 24.95 24.4 24.47 0.08% -0.77% 0% 7097 0.175 83.73 24.66 0% 0 0% 0 0% 0 0% 0%
20211008 24.07 24.63 24 24.45 1.58% 0.33% 0% 5929 0.1445 69.75 24.37 0% 0 0% 0 0% 0 0% 0%
20210930 23.8 24.29 23.8 24.07 1.35% 0.04% 0% 5084 0.1223 61.09 24.06 0% 0 0% 0 0% 0 0% 0%
20210929 23.99 24.68 23.7 23.75 -2.1% -1.53% 0% 8780 0.2118 104.87 24.12 0% 0 0% 0 0% 0 0% 0%
20210928 24.85 24.85 23.98 24.26 -2.73% 0.17% 0% 9340 0.2262 118.98 24.22 0% 0 0% 0 0% 0 0% 0%
20210927 23.98 25.65 23 24.94 3.79% 1.51% 0% 19904 0.489 256.93 24.57 0% 0 0% 0 0% 0 0% 0%
20210924 23.76 24.52 23.76 24.03 1.18% -0.83% 0% 8180 0.1982 128.77 24.23 0% 0 0% 0 0% 0 0% 0%
20210923 23.48 23.8 23.48 23.75 0.93% 0.13% 0% 2833 0.0672 40.34 23.72 0% 0 0% 0 0% 0 0% 0%
20210922 23.75 23.75 23.42 23.53 -1.09% -0.13% 0% 3502 0.0825 45.36 23.56 0% 0 0% 0 0% 0 0% 0%
20210917 24.2 24.21 23.56 23.79 -1.65% 0.13% 0% 6758 0.1606 78.75 23.76 0% 0 0% 0 0% 0 0% 0%
20210916 24.12 24.59 24.02 24.19 0.17% -0.29% 0% 6104 0.1481 73.43 24.26 0% 0 0% 0 0% 0 0% 0%
20210915 24.17 24.21 24.02 24.15 -0.12% 0.17% 0% 2891 0.0697 33.4 24.11 0% 0 0% 0 0% 0 0% 0%
20210914 24.96 24.98 24.13 24.18 -2.11% -0.98% 0% 5102 0.1246 54.91 24.42 0% 0 0% 0 0% 0 0% 0%
20210913 24.69 24.89 24.6 24.7 -0.36% -0.12% 0% 3482 0.0861 34.75 24.73 0% 0 0% 0 0% 0 0% 0%
20210910 25.52 25.57 24.72 24.79 -1.43% -0.6% 0% 9118 0.2274 86.4 24.94 0% 0 0% 0 0% 0 0% 0%
20210909 25.35 25.35 25.01 25.15 -0.79% -0.04% 0% 4566 0.1149 43.47 25.16 0% 0 0% 0 0% 0 0% 0%
20210908 24.55 25.45 24.55 25.35 3.05% 0.72% 0% 12200 0.3071 113.97 25.17 0% 0 0% 0 0% 0 0% 0%
20210907 24.44 24.97 24.36 24.6 0.61% -0.16% 0% 7545 0.1859 72.43 24.64 0% 0 0% 0 0% 0 0% 0%
20210906 23.91 24.46 23.75 24.45 2.3% 1.2% 0% 11244 0.2716 96.54 24.16 0% 0 0% 0 0% 0 0% 0%
20210729 23.48 23.84 23.33 23.48 0.13% -0.13% 0% 5503 0.1294 47.26 23.51 0% 0 0% 0 0% 0 0% 0%
20210728 23.36 23.75 22.72 23.45 0.47% 0.99% 0% 8196 0.1903 65.42 23.22 0% 0 0% 0 0% 0 0% 0%
20210727 24.39 24.59 23.34 23.34 -4.5% -2.55% 0% 9605 0.23 72.82 23.95 0% 0 0% 0 0% 0 0% 0%
20210726 25.01 25.14 23.88 24.44 -3.4% 0.25% 0% 12992 0.3167 93 24.38 0% 0 0% 0 0% 0 0% 0%
20210723 25.9 25.9 25.2 25.3 -1.75% -0.04% 0% 8193 0.2074 54.88 25.31 0% 0 0% 0 0% 0 0% 0%
20210722 26.17 26.36 25.71 25.75 -2.57% -0.46% 0% 8200 0.2121 55.7 25.87 0% 0 0% 0 0% 0 0% 0%
20210721 26.35 26.6 26.2 26.43 0.3% 0.27% 0% 6028 0.1589 41.48 26.36 0% 0 0% 0 0% 0 0% 0%
20210720 26.42 26.51 26.17 26.35 0.38% 0.08% 0% 6001 0.158 39.19 26.33 0% 0 0% 0 0% 0 0% 0%
20210719 27.6 27.87 26.1 26.25 -5.03% -1.09% 0% 15421 0.4092 98.06 26.54 0% 0 0% 0 0% 0 0% 0%
20210716 27.97 28.1 27.61 27.64 -0.11% -0.47% 0% 5978 0.166 41.53 27.77 0% 0 0% 0 0% 0 0% 0%
20210715 28.16 28.48 27.5 27.67 -1.64% -0.68% 0% 8592 0.2394 60.38 27.86 0% 0 0% 0 0% 0 0% 0%
20210714 29.2 29.2 28.13 28.13 -3.66% -1.16% 0% 13216 0.3761 95.04 28.46 0% 0 0% 0 0% 0 0% 0%
20210713 29.65 29.73 28.88 29.2 -1.48% 0.24% 0% 12387 0.3608 98.47 29.13 0% 0 0% 0 0% 0 0% 0%
20210712 28.98 30.01 28.33 29.64 4.22% 1.33% 0% 19536 0.5715 168.92 29.25 0% 0 0% 0 0% 0 0% 0%
20210709 28.26 28.9 28.06 28.44 1.25% -0.14% 0% 8374 0.2385 81.07 28.48 0% 0 0% 0 0% 0 0% 0%
20210708 28.32 28.54 28 28.09 -0.85% -0.6% 0% 8277 0.2339 80.15 28.26 0% 0 0% 0 0% 0 0% 0%
20210707 27.49 28.75 27.47 28.33 3.06% 0.21% 0% 12163 0.3439 113.9 28.27 0% 0 0% 0 0% 0 0% 0%
20210706 27.6 27.68 27 27.49 -1.26% 0.88% 0% 8294 0.226 75.87 27.25 0% 0 0% 0 0% 0 0% 0%
20210705 27.78 28.56 27.59 27.84 2.5% -0.57% 0% 8712 0.2439 84.47 28 0% 0 0% 0 0% 0 0% 0%
20210702 27.48 27.8 27.04 27.16 -1.31% -0.33% 0% 5920 0.1613 57.12 27.25 0% 0 0% 0 0% 0 0% 0%
20210701 28.12 28.12 27.3 27.52 -2.27% -0.54% 0% 9322 0.2579 89.51 27.67 0% 0 0% 0 0% 0 0% 0%
20210630 28.14 28.6 28.11 28.16 0.11% -0.25% 0% 5172 0.146 51.44 28.23 0% 0 0% 0 0% 0 0% 0%
20210629 28.16 28.3 27.98 28.13 0.36% 0.21% 0% 6024 0.1691 56.7 28.07 0% 0 0% 0 0% 0 0% 0%
20210628 28.25 28.41 28.03 28.03 -0.78% -0.71% 0% 8551 0.2414 73.95 28.23 0% 0 0% 0 0% 0 0% 0%
20210625 28.46 28.46 28.07 28.25 -0.74% 0.11% 0% 7055 0.1991 56.52 28.22 0% 0 0% 0 0% 0 0% 0%
20210624 28.82 28.98 28.2 28.46 -1.79% 0.21% 0% 11049 0.3138 84.15 28.4 0% 0 0% 0 0% 0 0% 0%
20210623 29.47 29.54 28.84 28.98 -1.66% -0.17% 0% 8995 0.2611 71.99 29.03 0% 0 0% 0 0% 0 0% 0%
20210622 29.3 29.63 29.15 29.47 0.55% 0.2% 0% 4914 0.1445 39.35 29.41 0% 0 0% 0 0% 0 0% 0%
20210621 29.2 29.72 29.02 29.31 0.07% -0.2% 0% 5686 0.167 44.94 29.37 0% 0 0% 0 0% 0 0% 0%
20210618 29.19 29.38 29.01 29.29 0.34% 0.41% 0% 5611 0.1637 41.03 29.17 0% 0 0% 0 0% 0 0% 0%
20210617 29.33 29.56 29.05 29.19 -0.38% -0.1% 0% 5694 0.1664 38.09 29.22 0% 0 0% 0 0% 0 0% 0%
20210616 29.38 30.28 29.22 29.3 -0.34% -1.28% 0% 6839 0.203 45.98 29.68 0% 0 0% 0 0% 0 0% 0%
20210615 30.8 30.8 29.25 29.4 -3.73% -0.78% 0% 10649 0.3155 70.34 29.63 0% 0 0% 0 0% 0 0% 0%
20210611 31.16 31.16 30.5 30.54 -1.04% -0.39% 0% 5495 0.1685 38.5 30.66 0% 0 0% 0 0% 0 0% 0%
20210610 30.31 31.15 30.3 30.86 1.41% 0.06% 0% 8519 0.2627 62.19 30.84 0% 0 0% 0 0% 0 0% 0%
20210609 30.51 30.68 30.34 30.43 -0.26% -0.16% 0% 4744 0.1446 34.82 30.48 0% 0 0% 0 0% 0 0% 0%
20210608 31.15 31.28 30.32 30.51 -2.05% -0.36% 0% 9210 0.282 63.84 30.62 0% 0 0% 0 0% 0 0% 0%
20210607 30.9 31.21 30.65 31.15 0.55% 0.65% 0% 6301 0.195 44.28 30.95 0% 0 0% 0 0% 0 0% 0%
20210604 31.63 31.86 30.98 30.98 -3.13% -0.93% 0% 14301 0.4472 99.72 31.27 0% 0 0% 0 0% 0 0% 0%
20210603 31.8 32.79 31.64 31.98 0.76% -1.02% 0% 16360 0.5286 120.71 32.31 0% 0 0% 0 0% 0 0% 0%
20210602 32 32.01 31.5 31.74 -0.41% 0.19% 0% 8787 0.2784 64.88 31.68 0% 0 0% 0 0% 0 0% 0%
20210601 31.61 32.41 31.61 32.12 0.94% 0.37% 0% 11033 0.3531 78.02 32 0% 0 0% 0 0% 0 0% 0%
20210531 31.45 31.98 31.14 31.82 1.08% 0.57% 0% 11374 0.3599 73.2 31.64 0% 0 0% 0 0% 0 0% 0%
20210528 31.5 31.53 30.9 31.48 0.1% 0.7% 0% 10341 0.3233 53.56 31.26 0% 0 0% 0 0% 0 0% 0%
20210527 31.5 31.96 31.35 31.45 -0.91% -0.47% 0% 10484 0.3313 52.5 31.6 0% 0 0% 0 0% 0 0% 0%
20210526 31.05 32.47 31.05 31.74 1.67% -0.03% 0% 15357 0.4876 76.87 31.75 0% 0 0% 0 0% 0 0% 0%
20210525 31.46 31.46 31 31.22 0.39% 0.06% 0% 11155 0.348 57.44 31.2 0% 0 0% 0 0% 0 0% 0%
20210524 31 31.44 30.68 31.1 0% 0.16% 0% 10620 0.3297 54.87 31.05 0% 0 0% 0 0% 0 0% 0%
20210521 31.53 32.2 31.08 31.1 -1.27% -1.52% 0% 11498 0.3631 59.03 31.58 0% 0 0% 0 0% 0 0% 0%
20210520 31.45 32.73 31 31.5 0.16% -0.69% 0% 16005 0.5076 80.04 31.72 0% 0 0% 0 0% 0 0% 0%
20210519 31.28 32.05 30.98 31.45 -0.38% 0.16% 0% 15890 0.4989 82.21 31.4 0% 0 0% 0 0% 0 0% 0%
20210518 32.25 32.67 31.1 31.57 -2.32% -0.66% 0% 23376 0.743 125.85 31.78 0% 0 0% 0 0% 0 0% 0%
20210517 34.95 34.95 31.39 32.32 -3.61% -2.39% 0% 43960 1.4555 267.65 33.11 0% 0 0% 0 0% 0 0% 0%
20210514 32.75 33.53 32.75 33.53 10.01% 0.15% 0% 18501 0.6194 133.82 33.48 0% 0 0% 0 0% 0 0% 0%
20210513 29.35 30.56 29.03 30.48 3.57% 1.36% 0% 12759 0.3837 88.89 30.07 0% 0 0% 0 0% 0 0% 0%
20210512 28.98 29.5 28.83 29.43 0.41% 0.68% 0% 6808 0.199 44.5 29.23 0% 0 0% 0 0% 0 0% 0%
20210511 28.97 29.55 28.7 29.31 0.58% 0.17% 0% 8326 0.2436 49.99 29.26 0% 0 0% 0 0% 0 0% 0%
20210510 30.18 30.47 28.82 29.14 -2.7% -0.61% 0% 14130 0.4143 78.42 29.32 0% 0 0% 0 0% 0 0% 0%
20210507 31.72 32 29.9 29.95 -5.52% -2.16% 0% 16621 0.5088 86.21 30.61 0% 0 0% 0 0% 0 0% 0%
20210506 32.26 32.47 31.7 31.7 -1.74% -1.09% 0% 7194 0.2306 30.55 32.05 0% 0 0% 0 0% 0 0% 0%
20210430 32.55 32.89 31.9 32.26 -0.89% -0.28% 0% 8904 0.288 33.68 32.35 0% 0 0% 0 0% 0 0% 0%
20210429 32.52 32.93 32.26 32.55 -0.55% -0.25% 0% 7293 0.238 25.91 32.63 0% 0 0% 0 0% 0 0% 0%
20210428 31.5 32.98 31.5 32.73 3.87% 0.65% 0% 20267 0.6591 65.77 32.52 0% 0 0% 0 0% 0 0% 0%
20210427 31.8 31.86 31.2 31.51 -0.47% 0.16% 0% 8330 0.2621 26.02 31.46 0% 0 0% 0 0% 0 0% 0%
20210426 32.51 32.57 31.66 31.66 -3.06% -0.72% 0% 15570 0.4966 48.09 31.89 0% 0 0% 0 0% 0 0% 0%
20210423 32.98 33.31 32.48 32.66 -2.19% -0.03% 0% 15730 0.5139 47.62 32.67 0% 0 0% 0 0% 0 0% 0%
20210422 32.56 33.47 32.48 33.39 2.33% 0.88% 0% 17168 0.5682 50.16 33.1 0% 0 0% 0 0% 0 0% 0%
20210421 33.19 33.58 32.48 32.63 -2.89% -0.97% 0% 28619 0.943 83.19 32.95 0% 0 0% 0 0% 0 0% 0%
20210416 35 38.43 34.81 38.34 9.73% 2.1% 0% 49439 1.8565 165.04 37.55 0% 0 0% 0 0% 0 0% 0%
20210415 36.18 36.56 34.83 34.94 -4.33% -1.74% 0% 20880 0.7425 73.17 35.56 0% 0 0% 0 0% 0 0% 0%
20210414 37.5 37.59 36.01 36.52 -3.26% -0.25% 0% 22430 0.8211 82.55 36.61 0% 0 0% 0 0% 0 0% 0%
20210413 36.18 37.75 35.2 37.75 3.51% 2.44% 0% 26656 0.9822 101.33 36.85 0% 0 0% 0 0% 0 0% 0%
20210412 36.65 37.7 36.08 36.47 -0.25% -1.27% 0% 16301 0.6021 65 36.94 0% 0 0% 0 0% 0 0% 0%
20210409 36.4 37.2 36.28 36.56 -0.41% -0.11% 0% 12669 0.4637 47.69 36.6 0% 0 0% 0 0% 0 0% 0%
20210408 37.94 38.3 36.61 36.71 -2.75% -2.21% 0% 20732 0.7782 73.8 37.54 0% 0 0% 0 0% 0 0% 0%
20210407 37.1 37.98 36.53 37.75 2.17% 1.18% 0% 23950 0.8935 81.8 37.31 0% 0 0% 0 0% 0 0% 0%
20210406 36.58 37.18 36.03 36.95 0.6% 1.21% 0% 15230 0.5561 49.89 36.51 0% 0 0% 0 0% 0 0% 0%
20210402 36.79 37.61 36.43 36.73 -0.24% -0.73% 0% 21895 0.8102 64.58 37 0% 0 0% 0 0% 0 0% 0%
20210401 35.56 37.24 35.08 36.82 3.49% 1.46% 0% 27643 1.0031 71.86 36.29 0% 0 0% 0 0% 0 0% 0%
20210330 34.15 36.1 34.05 35.5 3.74% 1.46% 0% 23567 0.8246 47.57 34.99 0% 0 0% 0 0% 0 0% 0%
20210329 34.18 34.91 34.15 34.22 -0.55% -0.55% 0% 10599 0.3647 13.55 34.41 0% 0 0% 0 0% 0 0% 0%
20210326 34.62 35 34.31 34.41 -2.22% -0.41% 0% 16484 0.5696 5.86 34.55 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