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. 松原股份300893
    4. 返回上一页 刷新
股票代码（例：sz300893）       521条   (进入松原股份股票专站) 松原股份股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 27.55 27.75 27.18 27.47 -0.22% 0.11% 0% 24564 0.674 74.95 27.44 0% 0 0% 0 0% 0 0% 0%
20230927 26.84 27.65 26.63 27.53 1.51% 0.88% 0% 39477 1.0772 119.45 27.29 0% 0 0% 0 0% 0 0% 0%
20230926 27.01 27.62 26.76 27.12 0.41% -0.15% 0% 44628 1.212 130.88 27.16 0% 0 0% 0 0% 0 0% 0%
20230925 25.97 27.26 25.91 27.01 4% 1.24% 0% 38696 1.0325 106.78 26.68 0% 0 0% 0 0% 0 0% 0%
20230922 24.97 26.16 24.87 25.97 3.01% 1.52% 0% 41746 1.068 118.82 25.58 0% 0 0% 0 0% 0 0% 0%
20230921 24.83 25.31 24.75 25.21 0.12% 0.6% 0% 29887 0.749 92.68 25.06 0% 0 0% 0 0% 0 0% 0%
20230920 24.62 25.35 24.2 25.18 2.94% 0.72% 0% 33496 0.8374 110.77 25 0% 0 0% 0 0% 0 0% 0%
20230919 24.76 24.78 24.2 24.46 -1.25% 0.16% 0% 16808 0.4105 59.83 24.42 0% 0 0% 0 0% 0 0% 0%
20230918 24.29 25.14 24.15 24.77 1.98% -0.2% 0% 35294 0.8761 129.53 24.82 0% 0 0% 0 0% 0 0% 0%
20230915 24.44 24.55 23.82 24.29 -0.08% 0.16% 0% 20170 0.4891 75.51 24.25 0% 0 0% 0 0% 0 0% 0%
20230914 24.45 24.82 24.05 24.31 -1.46% -0.65% 0% 26512 0.6488 100.25 24.47 0% 0 0% 0 0% 0 0% 0%
20230913 24.59 24.84 24.17 24.67 0.37% 0.33% 0% 50756 1.2479 207.74 24.59 0% 0 0% 0 0% 0 0% 0%
20230912 22.8 24.97 22.8 24.58 8.33% 1.32% 0% 64567 1.5665 309.52 24.26 0% 0 0% 0 0% 0 0% 0%
20230911 21.81 22.88 21.75 22.69 3.75% 0.84% 0% 14843 0.3339 81.69 22.5 0% 0 0% 0 0% 0 0% 0%
20230908 22.1 22.2 21.5 21.87 0.46% 0.69% 0% 7584 0.1647 38.3 21.72 0% 0 0% 0 0% 0 0% 0%
20230907 22.32 22.34 21.66 21.77 -2.73% -0.68% 0% 9678 0.2121 48.79 21.92 0% 0 0% 0 0% 0 0% 0%
20230906 22.33 22.53 22.2 22.38 -0.04% 0% 0% 5138 0.115 26.07 22.38 0% 0 0% 0 0% 0 0% 0%
20230905 22.33 22.68 22.33 22.39 -0.84% -0.22% 0% 8048 0.1806 40.51 22.44 0% 0 0% 0 0% 0 0% 0%
20230904 23.21 23.55 22.5 22.58 -2.8% -0.7% 0% 17126 0.3895 88.72 22.74 0% 0 0% 0 0% 0 0% 0%
20230901 23.31 23.46 23 23.23 0.43% -0.13% 0% 7161 0.1666 41.21 23.26 0% 0 0% 0 0% 0 0% 0%
20230831 23.33 23.45 22.92 23.13 -0.73% -0.09% 0% 8124 0.1881 49.3 23.15 0% 0 0% 0 0% 0 0% 0%
20230830 23.16 23.65 23.16 23.3 0.43% -0.3% 0% 12496 0.292 73.92 23.37 0% 0 0% 0 0% 0 0% 0%
20230829 22.3 23.5 22.1 23.2 4.04% 0.56% 0% 26526 0.6119 164.71 23.07 0% 0 0% 0 0% 0 0% 0%
20230828 22.2 22.74 21.73 22.3 4.74% 0% 0% 25086 0.5593 169.54 22.3 0% 0 0% 0 0% 0 0% 0%
20230825 21.64 21.89 21.14 21.29 -1.62% -0.61% 0% 10761 0.2305 71.82 21.42 0% 0 0% 0 0% 0 0% 0%
20230824 21.92 22.2 21.5 21.64 -1.28% -0.82% 0% 11992 0.2617 73.86 21.82 0% 0 0% 0 0% 0 0% 0%
20230823 22.4 22.43 21.88 21.92 -2.14% -0.63% 0% 6522 0.1439 36.68 22.06 0% 0 0% 0 0% 0 0% 0%
20230822 22.44 22.56 21.85 22.4 0.54% 0.9% 0% 8373 0.1859 41.48 22.2 0% 0 0% 0 0% 0 0% 0%
20230821 22.12 22.8 22.12 22.28 0.32% -0.71% 0% 10915 0.2449 50.87 22.44 0% 0 0% 0 0% 0 0% 0%
20230818 22.2 22.55 22.19 22.21 0.05% -0.76% 0% 8821 0.1974 38.28 22.38 0% 0 0% 0 0% 0 0% 0%
20230817 21.83 22.5 21.62 22.2 1.79% 0.45% 0% 11615 0.2567 46.4 22.1 0% 0 0% 0 0% 0 0% 0%
20230816 22.13 22.13 21.61 21.81 -0.86% -0.14% 0% 8965 0.1958 34.13 21.84 0% 0 0% 0 0% 0 0% 0%
20230815 22.35 22.42 21.77 22 -0.68% -0.09% 0% 8179 0.1801 31.51 22.02 0% 0 0% 0 0% 0 0% 0%
20230814 22.5 22.5 21.81 22.15 -0.89% 0.59% 0% 9820 0.2162 37.09 22.02 0% 0 0% 0 0% 0 0% 0%
20230811 22.29 22.65 21.95 22.35 0.04% 0.04% 0% 19405 0.4336 72.97 22.34 0% 0 0% 0 0% 0 0% 0%
20230810 22.4 22.63 22.11 22.34 -0.04% 0.36% 0% 20396 0.454 99.15 22.26 0% 0 0% 0 0% 0 0% 0%
20230809 23.07 23.09 22.2 22.35 -2.66% -0.62% 0% 24789 0.5576 124.95 22.49 0% 0 0% 0 0% 0 0% 0%
20230808 23.11 23.3 22.77 22.96 -0.39% -0.17% 0% 9768 0.2247 41.42 23 0% 0 0% 0 0% 0 0% 0%
20230807 23.25 23.89 22.9 23.05 -0.86% -0.43% 0% 12518 0.2898 49.51 23.15 0% 0 0% 0 0% 0 0% 0%
20230804 23.58 23.76 23.01 23.25 -0.68% 0% 0% 10346 0.2405 43.67 23.25 0% 0 0% 0 0% 0 0% 0%
20230803 23.6 23.6 23.11 23.41 -0.72% 0.13% 0% 9857 0.2305 42.9 23.38 0% 0 0% 0 0% 0 0% 0%
20230802 23.85 24.06 23.5 23.58 -0.51% -0.38% 0% 9306 0.2203 41.64 23.67 0% 0 0% 0 0% 0 0% 0%
20230801 24.14 24.14 23.53 23.7 -1.62% -0.08% 0% 11727 0.2782 52.73 23.72 0% 0 0% 0 0% 0 0% 0%
20230731 24.57 24.78 24.05 24.09 -0.82% -1.23% 0% 10578 0.258 47.7 24.39 0% 0 0% 0 0% 0 0% 0%
20230728 24.15 24.69 23.42 24.29 -0.37% 0.75% 0% 15739 0.3795 70.12 24.11 0% 0 0% 0 0% 0 0% 0%
20230727 24.49 25.21 24.27 24.38 0.95% -0.93% 0% 15285 0.3762 68.63 24.61 0% 0 0% 0 0% 0 0% 0%
20230726 24.69 24.88 24.08 24.15 -2.7% -0.98% 0% 18493 0.4511 76.04 24.39 0% 0 0% 0 0% 0 0% 0%
20230725 22.87 25.32 22.77 24.82 9.58% 2.73% 0% 39699 0.9593 144.7 24.16 0% 0 0% 0 0% 0 0% 0%
20230724 22.73 23.15 22.51 22.65 -0.35% -0.09% 0% 8128 0.1843 30.13 22.67 0% 0 0% 0 0% 0 0% 0%
20230721 23.35 23.41 22.57 22.73 -2.53% -1% 0% 15508 0.3561 57.51 22.96 0% 0 0% 0 0% 0 0% 0%
20230720 24.2 24.51 23.2 23.32 -4.15% -2.06% 0% 18435 0.4389 70.95 23.81 0% 0 0% 0 0% 0 0% 0%
20230719 24.59 24.99 24.21 24.33 -1.82% -0.41% 0% 11632 0.2842 45.91 24.43 0% 0 0% 0 0% 0 0% 0%
20230718 24.68 25.38 24.02 24.78 1.98% 0.32% 0% 21591 0.5334 80.95 24.7 0% 0 0% 0 0% 0 0% 0%
20230717 24.89 24.89 24.12 24.3 -1.34% -0.29% 0% 18124 0.4417 59.39 24.37 0% 0 0% 0 0% 0 0% 0%
20230714 25.21 25.43 24.45 24.63 -3.15% -1% 0% 24481 0.6092 78.2 24.88 0% 0 0% 0 0% 0 0% 0%
20230713 25.81 26.56 25.15 25.43 -1.36% -1.01% 0% 36149 0.9288 120.71 25.69 0% 0 0% 0 0% 0 0% 0%
20230712 25.18 26.8 25.11 25.78 2.34% -1.38% 0% 49476 1.2932 172.55 26.14 0% 0 0% 0 0% 0 0% 0%
20230711 24.5 25.43 24.21 25.19 3.53% 0.96% 0% 21370 0.5332 84.79 24.95 0% 0 0% 0 0% 0 0% 0%
20230710 24.76 25.26 24.26 24.33 -1.54% -1.1% 0% 15416 0.3793 53.89 24.6 0% 0 0% 0 0% 0 0% 0%
20230707 25.08 25.75 24.7 24.71 -2.06% -1.48% 0% 21709 0.5444 72.07 25.08 0% 0 0% 0 0% 0 0% 0%
20230706 25.06 25.38 24.51 25.23 1.28% 0.48% 0% 20456 0.5137 65.95 25.11 0% 0 0% 0 0% 0 0% 0%
20230705 25.65 25.65 24.81 24.91 -1.89% -0.76% 0% 27162 0.6818 82.09 25.1 0% 0 0% 0 0% 0 0% 0%
20230704 25.1 26.34 25.02 25.39 1.68% -0.82% 0% 53745 1.3761 178.77 25.6 0% 0 0% 0 0% 0 0% 0%
20230703 25.7 26.69 24.77 24.97 -2.95% -1.27% 0% 31209 0.7892 101.51 25.29 0% 0 0% 0 0% 0 0% 0%
20230630 25.6 26.2 25.25 25.73 0.51% -0.58% 0% 19884 0.5145 60.67 25.88 0% 0 0% 0 0% 0 0% 0%
20230629 25.47 25.92 25.47 25.6 -0.51% -0.47% 0% 15787 0.406 48.14 25.72 0% 0 0% 0 0% 0 0% 0%
20230628 25.65 25.98 25.25 25.73 -0.5% 0.59% 0% 15895 0.4066 46.4 25.58 0% 0 0% 0 0% 0 0% 0%
20230627 25.36 26.35 25.34 25.86 1.33% 0.23% 0% 33443 0.8627 95.5 25.8 0% 0 0% 0 0% 0 0% 0%
20230626 26.1 26.5 25.46 25.52 -3.41% -0.97% 0% 33211 0.8559 100.01 25.77 0% 0 0% 0 0% 0 0% 0%
20230621 25.76 27.32 25.63 26.42 2.56% -0.75% 0% 45797 1.2191 154.59 26.62 0% 0 0% 0 0% 0 0% 0%
20230620 25.68 26.13 25.31 25.76 0.08% 0.04% 0% 20081 0.517 75.65 25.75 0% 0 0% 0 0% 0 0% 0%
20230619 25.79 26.13 25.52 25.74 -0.23% -0.19% 0% 21878 0.5642 86.54 25.79 0% 0 0% 0 0% 0 0% 0%
20230616 25.56 26.5 25.22 25.8 1.1% -0.27% 0% 55180 1.4276 233.76 25.87 0% 0 0% 0 0% 0 0% 0%
20230615 23.63 27.5 23.63 25.52 7.23% -0.35% 0% 57223 1.4653 298.39 25.61 0% 0 0% 0 0% 0 0% 0%
20230614 24.15 24.32 23.61 23.8 -1.04% -0.17% 0% 17518 0.4177 107.3 23.84 0% 0 0% 0 0% 0 0% 0%
20230613 23.98 24.65 23.66 24.15 0.71% -0.04% 0% 28780 0.6952 190.33 24.16 0% 0 0% 0 0% 0 0% 0%
20230612 22.44 23.99 22.39 23.98 6.91% 1.87% 0% 26856 0.6322 176.89 23.54 0% 0 0% 0 0% 0 0% 0%
20230609 21.96 23.63 21.96 22.43 2.14% -1.67% 0% 16287 0.3715 114.07 22.81 0% 0 0% 0 0% 0 0% 0%
20230608 22.53 22.66 21.89 21.96 -2.27% -1.13% 0% 8068 0.1792 51.54 22.21 0% 0 0% 0 0% 0 0% 0%
20230607 22.99 23.21 22.35 22.47 -1.53% -0.53% 0% 7960 0.1798 50.88 22.59 0% 0 0% 0 0% 0 0% 0%
20230606 23.64 23.64 22.75 22.82 -2.35% -1% 0% 8881 0.2047 55.99 23.05 0% 0 0% 0 0% 0 0% 0%
20230605 23.78 23.78 23.04 23.37 -0.55% 0.13% 0% 6842 0.1597 42.94 23.34 0% 0 0% 0 0% 0 0% 0%
20230602 23.14 23.75 23.14 23.5 1.38% 0.17% 0% 10382 0.2436 60.59 23.46 0% 0 0% 0 0% 0 0% 0%
20230601 24.3 24.35 23.14 23.18 -3.22% -1.15% 0% 19733 0.4627 97.17 23.45 0% 0 0% 0 0% 0 0% 0%
20230531 24.12 24.22 23.7 23.95 -0.75% 0.21% 0% 9569 0.2287 52.52 23.9 0% 0 0% 0 0% 0 0% 0%
20230530 23.68 24.95 23.68 24.13 2.25% -0.78% 0% 26689 0.6492 187.44 24.32 0% 0 0% 0 0% 0 0% 0%
20230529 24.02 24.28 23.49 23.6 -1.75% -0.76% 0% 15275 0.3633 120.98 23.78 0% 0 0% 0 0% 0 0% 0%
20230526 23.49 24.8 22.7 24.02 3.22% 0.54% 0% 25520 0.6098 211.74 23.89 0% 0 0% 0 0% 0 0% 0%
20230525 23.57 23.57 22.96 23.27 0.78% 0.3% 0% 10577 0.2454 89.08 23.2 0% 0 0% 0 0% 0 0% 0%
20230524 23.36 23.96 23 23.09 -1.99% -1.03% 0% 12807 0.2988 111.84 23.33 0% 0 0% 0 0% 0 0% 0%
20230523 23.93 23.94 23.35 23.56 -1.55% -0.38% 0% 11231 0.2656 104.95 23.65 0% 0 0% 0 0% 0 0% 0%
20230522 23.1 23.97 22.72 23.93 4.04% 0.97% 0% 18975 0.4497 184.86 23.7 0% 0 0% 0 0% 0 0% 0%
20230519 23.06 23.17 22.62 23 -0.26% 0.26% 0% 3945 0.0905 41.46 22.94 0% 0 0% 0 0% 0 0% 0%
20230518 22.75 23.12 22.6 23.06 0.74% 0.52% 0% 5476 0.1256 49.08 22.94 0% 0 0% 0 0% 0 0% 0%
20230517 23.32 23.44 22.7 22.89 -0.82% -0.22% 0% 8323 0.1909 67.4 22.94 0% 0 0% 0 0% 0 0% 0%
20230516 23.03 23.63 22.9 23.08 0.22% -0.65% 0% 8404 0.1952 62.84 23.23 0% 0 0% 0 0% 0 0% 0%
20230515 22.54 23.19 22.35 23.03 2.72% 1.23% 0% 10551 0.24 74.71 22.75 0% 0 0% 0 0% 0 0% 0%
20230510 22.05 24.49 22.05 23.65 5.82% 0.3% 0% 20459 0.4824 127.81 23.58 0% 0 0% 0 0% 0 0% 0%
20230509 22.69 22.79 22.21 22.35 -1.89% -0.49% 0% 6555 0.1472 49.95 22.46 0% 0 0% 0 0% 0 0% 0%
20230508 22.74 23.1 22.7 22.78 0.22% -0.39% 0% 6651 0.1521 49.86 22.87 0% 0 0% 0 0% 0 0% 0%
20230505 23.38 23.38 22.58 22.73 -1.17% -0.26% 0% 7266 0.1656 53.13 22.79 0% 0 0% 0 0% 0 0% 0%
20230504 23.03 23.4 22.72 23 0.44% -0.26% 0% 9177 0.2116 65.96 23.06 0% 0 0% 0 0% 0 0% 0%
20230428 22.24 23.09 22.24 22.9 2.97% 0.53% 0% 19257 0.4387 138.97 22.78 0% 0 0% 0 0% 0 0% 0%
20230427 23.07 23.45 22.1 22.24 -3.6% -1.24% 0% 16187 0.3646 128.27 22.52 0% 0 0% 0 0% 0 0% 0%
20230426 21.66 23.33 21.54 23.07 6.51% 1.5% 0% 19175 0.4358 162.2 22.73 0% 0 0% 0 0% 0 0% 0%
20230425 21.56 21.7 21.02 21.66 0.79% 1.31% 0% 12542 0.2682 105.54 21.38 0% 0 0% 0 0% 0 0% 0%
20230424 21.44 21.94 20.93 21.49 -0.05% 0.19% 0% 8248 0.1769 74.23 21.45 0% 0 0% 0 0% 0 0% 0%
20230421 21.81 22.05 21.3 21.5 -0.92% -0.51% 0% 7937 0.1715 71.8 21.61 0% 0 0% 0 0% 0 0% 0%
20230420 22.36 22.4 21.58 21.7 -2.78% -0.46% 0% 9947 0.2168 89.73 21.8 0% 0 0% 0 0% 0 0% 0%
20230419 23.36 23.36 22.11 22.32 -1.93% -0.04% 0% 8467 0.1891 76.04 22.33 0% 0 0% 0 0% 0 0% 0%
20230418 23.1 23.3 22.73 22.76 -1.47% -0.48% 0% 8799 0.2012 72.38 22.87 0% 0 0% 0 0% 0 0% 0%
20230417 23.05 23.6 23.01 23.1 -0.22% -0.65% 0% 6425 0.1494 52.13 23.25 0% 0 0% 0 0% 0 0% 0%
20230414 23.3 23.5 23.03 23.15 0.26% -0.22% 0% 6301 0.1462 50.39 23.2 0% 0 0% 0 0% 0 0% 0%
20230413 22.78 23.32 22.5 23.09 1.67% 0.48% 0% 9861 0.2266 74.51 22.98 0% 0 0% 0 0% 0 0% 0%
20230412 23.28 23.33 22.63 22.71 -2.99% -0.87% 0% 13556 0.3106 95.4 22.91 0% 0 0% 0 0% 0 0% 0%
20230411 23.29 23.6 23.11 23.41 0.52% 0.21% 0% 5570 0.1301 40.09 23.36 0% 0 0% 0 0% 0 0% 0%
20230410 23.9 23.99 23.18 23.29 -2.31% -0.68% 0% 9551 0.224 67.9 23.45 0% 0 0% 0 0% 0 0% 0%
20230407 23.52 24.09 23.24 23.84 1.66% -0.04% 0% 10381 0.2476 75.11 23.85 0% 0 0% 0 0% 0 0% 0%
20230406 23.1 23.58 23.1 23.45 1.25% 0.43% 0% 13165 0.3074 89.89 23.35 0% 0 0% 0 0% 0 0% 0%
20230404 24.38 24.41 23.06 23.16 -4.85% -1.32% 0% 21523 0.5052 132.55 23.47 0% 0 0% 0 0% 0 0% 0%
20230403 24.6 24.82 24.22 24.34 -1.06% -0.12% 0% 13737 0.3348 96.12 24.37 0% 0 0% 0 0% 0 0% 0%
20230331 24.81 25.15 24.5 24.6 -1.17% -0.69% 0% 7341 0.1818 54.48 24.77 0% 0 0% 0 0% 0 0% 0%
20230330 25.83 25.95 24.75 24.89 -3.49% -0.56% 0% 10819 0.2708 82.2 25.03 0% 0 0% 0 0% 0 0% 0%
20230329 25.43 25.96 25.09 25.79 2.71% 0.62% 0% 17488 0.4483 140.91 25.63 0% 0 0% 0 0% 0 0% 0%
20230328 24.35 25.3 24.35 25.11 1.99% 0.76% 0% 11849 0.2953 97.47 24.92 0% 0 0% 0 0% 0 0% 0%
20230327 24.26 24.88 24.15 24.62 1.15% 0.16% 0% 7470 0.1836 55.14 24.58 0% 0 0% 0 0% 0 0% 0%
20230324 24.84 24.85 24.29 24.34 -1.06% -0.41% 0% 8635 0.211 60.59 24.44 0% 0 0% 0 0% 0 0% 0%
20230323 24.59 25 24.52 24.6 0.37% -0.69% 0% 14724 0.3647 99.95 24.77 0% 0 0% 0 0% 0 0% 0%
20230322 24.5 25.66 24.31 24.51 0% -2.19% 0% 28193 0.7065 204.96 25.06 0% 0 0% 0 0% 0 0% 0%
20230321 24.34 24.6 23.98 24.51 1.96% 0.41% 0% 7198 0.1757 56.8 24.41 0% 0 0% 0 0% 0 0% 0%
20230320 24.52 24.52 23.65 24.04 -1.07% 0.08% 0% 7681 0.1845 51.9 24.02 0% 0 0% 0 0% 0 0% 0%
20230317 24.58 24.81 24.12 24.3 -0.82% -0.41% 0% 6380 0.1557 41.35 24.4 0% 0 0% 0 0% 0 0% 0%
20230316 24.4 24.9 24.34 24.5 -0.45% -0.57% 0% 7030 0.1732 43.65 24.64 0% 0 0% 0 0% 0 0% 0%
20230315 25.18 25.45 24.44 24.61 -2.73% -0.93% 0% 11874 0.295 67.97 24.84 0% 0 0% 0 0% 0 0% 0%
20230314 25.25 25.91 24.11 25.3 0.52% 2.1% 0% 23594 0.5846 127.29 24.78 0% 0 0% 0 0% 0 0% 0%
20230313 25.58 25.63 24.9 25.17 -1.29% -0.04% 0% 13176 0.3318 70.61 25.18 0% 0 0% 0 0% 0 0% 0%
20230310 26.15 26.33 25.34 25.5 -2.49% -0.31% 0% 13294 0.3401 65.72 25.58 0% 0 0% 0 0% 0 0% 0%
20230309 26.24 26.5 26.08 26.15 -0.53% -0.38% 0% 7584 0.1991 37.51 26.25 0% 0 0% 0 0% 0 0% 0%
20230308 26.76 26.82 25.96 26.29 -2.19% 0.19% 0% 14142 0.3711 64.23 26.24 0% 0 0% 0 0% 0 0% 0%
20230307 26.61 27.09 25.9 26.88 1.28% 0.94% 0% 23595 0.6283 99.02 26.63 0% 0 0% 0 0% 0 0% 0%
20230306 27.2 27.27 26.39 26.54 -2.43% -0.04% 0% 15370 0.408 64.94 26.55 0% 0 0% 0 0% 0 0% 0%
20230303 27.82 27.92 27.01 27.2 -2.4% -0.26% 0% 12764 0.3481 52.64 27.27 0% 0 0% 0 0% 0 0% 0%
20230302 27.48 28.05 27.35 27.87 0.91% 0.47% 0% 19231 0.5335 78.96 27.74 0% 0 0% 0 0% 0 0% 0%
20230301 28.54 28.58 27.46 27.62 -3.26% -0.5% 0% 19309 0.536 79.95 27.76 0% 0 0% 0 0% 0 0% 0%
20230228 28.11 28.64 27.84 28.55 1.57% 0.46% 0% 24832 0.7057 108.41 28.42 0% 0 0% 0 0% 0 0% 0%
20230227 27.3 28.26 27.15 28.11 2.63% 0.61% 0% 28848 0.8059 125.82 27.94 0% 0 0% 0 0% 0 0% 0%
20230224 27.72 27.89 27.05 27.39 -0.8% 0.15% 0% 17610 0.4817 79.39 27.35 0% 0 0% 0 0% 0 0% 0%
20230223 27.28 28.15 27.28 27.61 1.47% -0.61% 0% 23174 0.6438 107.72 27.78 0% 0 0% 0 0% 0 0% 0%
20230222 28.57 29.08 27.02 27.21 -4.63% -1.88% 0% 32169 0.8921 155.53 27.73 0% 0 0% 0 0% 0 0% 0%
20230221 28.29 28.9 28.05 28.53 0.85% 0.21% 0% 19462 0.5541 108.66 28.47 0% 0 0% 0 0% 0 0% 0%
20230220 28.2 28.33 27.7 28.29 0.21% 1.14% 0% 25610 0.7163 149.63 27.97 0% 0 0% 0 0% 0 0% 0%
20230217 28.51 28.7 27.82 28.23 -0.95% 0.21% 0% 16152 0.455 103.53 28.17 0% 0 0% 0 0% 0 0% 0%
20230216 28.8 29.01 28.32 28.5 -1.14% -0.38% 0% 15755 0.4507 105.31 28.61 0% 0 0% 0 0% 0 0% 0%
20230215 29.34 29.42 28.81 28.83 -0.76% -0.83% 0% 10847 0.3153 73.33 29.07 0% 0 0% 0 0% 0 0% 0%
20230214 28.84 29.35 28.46 29.05 1.22% 0.45% 0% 18511 0.5354 116.4 28.92 0% 0 0% 0 0% 0 0% 0%
20230213 28.31 28.8 28.17 28.7 1.31% 0.84% 0% 14527 0.4135 95.44 28.46 0% 0 0% 0 0% 0 0% 0%
20230210 29.1 29.44 28.03 28.33 -2.81% -0.39% 0% 13057 0.3714 79.9 28.44 0% 0 0% 0 0% 0 0% 0%
20230209 28.78 29.62 28.51 29.15 1.39% -0.14% 0% 14004 0.4088 89.34 29.19 0% 0 0% 0 0% 0 0% 0%
20230208 29.07 29.07 28.45 28.75 -1.41% 0.17% 0% 9145 0.2625 56.3 28.7 0% 0 0% 0 0% 0 0% 0%
20230207 28.99 29.17 28.6 29.16 1.18% 0.83% 0% 8006 0.2315 45.35 28.92 0% 0 0% 0 0% 0 0% 0%
20230206 29.16 29.48 28.57 28.82 -1.67% -0.17% 0% 9654 0.2787 46.62 28.87 0% 0 0% 0 0% 0 0% 0%
20230203 29.84 29.92 29.04 29.31 -1.05% -0.07% 0% 11918 0.3496 56.55 29.33 0% 0 0% 0 0% 0 0% 0%
20230202 30 30.19 29.4 29.62 -0.67% -0.24% 0% 15082 0.4478 71.44 29.69 0% 0 0% 0 0% 0 0% 0%
20230201 29.63 30.38 29.54 29.82 0.64% -0.33% 0% 20344 0.6087 97.05 29.92 0% 0 0% 0 0% 0 0% 0%
20230131 29.57 29.95 29.29 29.63 0.03% -0.17% 0% 10765 0.3195 51.45 29.68 0% 0 0% 0 0% 0 0% 0%
20230130 29.54 30.43 29.25 29.62 2.31% -0.97% 0% 25775 0.771 114.06 29.91 0% 0 0% 0 0% 0 0% 0%
20230120 29.2 29.53 28.63 28.95 -0.69% 0.28% 0% 11176 0.3226 46.23 28.87 0% 0 0% 0 0% 0 0% 0%
20230119 29.5 29.87 29.01 29.15 -1.19% -0.31% 0% 17145 0.5013 65.05 29.24 0% 0 0% 0 0% 0 0% 0%
20230118 29 29.86 28.63 29.5 1.62% 0.51% 0% 25055 0.7353 91.16 29.35 0% 0 0% 0 0% 0 0% 0%
20230117 27.47 29.47 27.4 29.03 4.92% 1.19% 0% 39196 1.1245 135.21 28.69 0% 0 0% 0 0% 0 0% 0%
20230116 27.31 28.1 27.2 27.67 0.22% -0.11% 0% 18887 0.5232 68.18 27.7 0% 0 0% 0 0% 0 0% 0%
20230113 27.82 27.99 27.14 27.61 0.22% 0.51% 0% 15794 0.4339 56.3 27.47 0% 0 0% 0 0% 0 0% 0%
20230112 27.25 28.17 27.25 27.55 1.03% -0.58% 0% 18285 0.5067 65.76 27.71 0% 0 0% 0 0% 0 0% 0%
20230111 27.93 28.13 27.2 27.27 -2.33% -0.84% 0% 20695 0.5691 74.56 27.5 0% 0 0% 0 0% 0 0% 0%
20230110 27.1 27.96 26.52 27.92 3.03% 1.97% 0% 31505 0.8627 115.73 27.38 0% 0 0% 0 0% 0 0% 0%
20230109 26.34 28.1 26.23 27.1 2.81% -0.77% 0% 35676 0.9743 137.53 27.31 0% 0 0% 0 0% 0 0% 0%
20230106 25.18 26.98 25.18 26.36 4.07% -0.23% 0% 41370 1.0932 167.48 26.42 0% 0 0% 0 0% 0 0% 0%
20230105 25.1 25.77 24.66 25.33 0.84% 0.12% 0% 27998 0.7084 118.25 25.3 0% 0 0% 0 0% 0 0% 0%
20230104 27.2 27.2 24.85 25.12 -7.48% -2.14% 0% 36682 0.9416 160.7 25.67 0% 0 0% 0 0% 0 0% 0%
20230103 26.9 27.38 26.36 27.15 0.93% 0.93% 0% 16287 0.4382 77.34 26.9 0% 0 0% 0 0% 0 0% 0%
20221230 27.52 28.22 26.53 26.9 -1.97% -1.07% 0% 18134 0.493 94.35 27.19 0% 0 0% 0 0% 0 0% 0%
20221229 27.21 28.26 26.94 27.44 0.85% -1.29% 0% 12721 0.3537 58.03 27.8 0% 0 0% 0 0% 0 0% 0%
20221228 27.94 28.23 27.05 27.21 -2.82% -1.52% 0% 10675 0.2949 47.87 27.63 0% 0 0% 0 0% 0 0% 0%
20221227 28.4 28.48 27.62 28 0.57% 0.14% 0% 9812 0.2743 43.64 27.96 0% 0 0% 0 0% 0 0% 0%
20221226 26.71 28.03 26.71 27.84 3.49% 0.58% 0% 13470 0.3728 57.33 27.68 0% 0 0% 0 0% 0 0% 0%
20221223 27.47 27.61 26.65 26.9 -3.93% -0.44% 0% 12556 0.3393 51.52 27.02 0% 0 0% 0 0% 0 0% 0%
20221222 27.41 28.7 26.65 28 2.19% 1.49% 0% 17063 0.4707 68.64 27.59 0% 0 0% 0 0% 0 0% 0%
20221221 28.68 28.79 27.31 27.4 -5.61% -1.19% 0% 19491 0.5404 82.17 27.73 0% 0 0% 0 0% 0 0% 0%
20221220 28.2 29.28 26.94 29.03 2.91% 3.05% 0% 25903 0.7296 111.5 28.17 0% 0 0% 0 0% 0 0% 0%
20221219 27.75 30.18 27.66 28.21 1.66% -2.35% 0% 28460 0.8221 128.39 28.89 0% 0 0% 0 0% 0 0% 0%
20221216 27.11 27.92 26.76 27.75 1.06% 1.5% 0% 16733 0.4574 74.26 27.34 0% 0 0% 0 0% 0 0% 0%
20221215 26.89 27.61 26.22 27.46 2.96% 1.59% 0% 12864 0.3477 54.77 27.03 0% 0 0% 0 0% 0 0% 0%
20221214 26.51 26.8 26.2 26.67 0.95% 0.6% 0% 11631 0.3083 57.65 26.51 0% 0 0% 0 0% 0 0% 0%
20221213 27.1 27.55 26.3 26.42 -3.58% -1.56% 0% 14807 0.3974 55.7 26.84 0% 0 0% 0 0% 0 0% 0%
20221212 26.88 27.5 26.52 27.4 2.43% 0.85% 0% 15438 0.4194 61.18 27.17 0% 0 0% 0 0% 0 0% 0%
20221209 27.75 27.79 26.7 26.75 -3.18% -1.73% 0% 21257 0.5786 88.03 27.22 0% 0 0% 0 0% 0 0% 0%
20221208 27.51 28.39 27.41 27.63 -0.43% -0.68% 0% 9228 0.2567 40.64 27.82 0% 0 0% 0 0% 0 0% 0%
20221207 28 28.75 27.7 27.75 -1.28% -1.49% 0% 16244 0.4576 73.32 28.17 0% 0 0% 0 0% 0 0% 0%
20221206 27.71 28.6 27.36 28.11 1.19% 0.29% 0% 18658 0.5229 85.97 28.03 0% 0 0% 0 0% 0 0% 0%
20221205 28 28.18 27.05 27.78 0.98% 1.31% 0% 19686 0.5398 90.87 27.42 0% 0 0% 0 0% 0 0% 0%
20221202 28.55 28.77 27.46 27.51 -3.84% -1.4% 0% 17759 0.4955 83.39 27.9 0% 0 0% 0 0% 0 0% 0%
20221201 28.71 29.17 28.08 28.61 0.03% -0.1% 0% 24145 0.6915 121.37 28.64 0% 0 0% 0 0% 0 0% 0%
20221130 26.62 29.15 26.39 28.6 8.13% 1.63% 0% 37226 1.0474 185.62 28.14 0% 0 0% 0 0% 0 0% 0%
20221129 26.88 27.21 26.36 26.45 -1.34% -0.64% 0% 12823 0.3414 63.19 26.62 0% 0 0% 0 0% 0 0% 0%
20221128 26.62 26.89 26.26 26.81 0.04% 0.87% 0% 12022 0.3196 59.56 26.58 0% 0 0% 0 0% 0 0% 0%
20221125 28.3 28.3 26.8 26.8 -4.32% -1.9% 0% 17562 0.4798 88.01 27.32 0% 0 0% 0 0% 0 0% 0%
20221124 28.09 28.59 27.7 28.01 0.04% -0.36% 0% 10111 0.2842 51.32 28.11 0% 0 0% 0 0% 0 0% 0%
20221123 28.07 28.57 27.35 28 0.11% 0.04% 0% 15788 0.4419 77.46 27.99 0% 0 0% 0 0% 0 0% 0%
20221122 29.82 29.82 27.91 27.97 -6.2% -2.34% 0% 17922 0.5133 90.89 28.64 0% 0 0% 0 0% 0 0% 0%
20221121 28.69 30.27 27.83 29.82 3.61% 2.26% 0% 23920 0.6976 125.5 29.16 0% 0 0% 0 0% 0 0% 0%
20221118 28.54 28.88 27.51 28.78 1.7% 1.45% 0% 18205 0.5164 86.91 28.37 0% 0 0% 0 0% 0 0% 0%
20221117 29.65 29.72 27.68 28.3 -4.07% -0.21% 0% 27895 0.7912 119.56 28.36 0% 0 0% 0 0% 0 0% 0%
20221116 31.34 31.41 29.28 29.5 -4.93% -1.54% 0% 26795 0.8028 130.3 29.96 0% 0 0% 0 0% 0 0% 0%
20221115 30.57 31.03 30.13 31.03 2.24% 0.88% 0% 10100 0.3107 51.14 30.76 0% 0 0% 0 0% 0 0% 0%
20221114 30.8 31.68 30.19 30.35 -2.44% -1.11% 0% 12837 0.394 62.44 30.69 0% 0 0% 0 0% 0 0% 0%
20221111 32.27 32.53 31.08 31.11 -0.83% -1.77% 0% 17172 0.5438 83.25 31.67 0% 0 0% 0 0% 0 0% 0%
20221110 32.6 32.85 31.25 31.37 -3.95% -1.48% 0% 14022 0.4465 69.75 31.84 0% 0 0% 0 0% 0 0% 0%
20221109 33.23 33.47 32.6 32.66 -1.86% -0.85% 0% 11873 0.3911 59.99 32.94 0% 0 0% 0 0% 0 0% 0%
20221108 34.01 34.33 32.92 33.28 -2.12% -0.42% 0% 12955 0.4329 64.04 33.42 0% 0 0% 0 0% 0 0% 0%
20221107 36.51 36.56 33.84 34 -5.45% -2.05% 0% 31131 1.0805 150.38 34.71 0% 0 0% 0 0% 0 0% 0%
20221104 32.78 36.35 32.78 35.96 10.17% 2.42% 0% 33478 1.1753 180.78 35.11 0% 0 0% 0 0% 0 0% 0%
20221103 32.5 33.18 32.13 32.64 -0.24% -0.18% 0% 10604 0.3468 58.86 32.7 0% 0 0% 0 0% 0 0% 0%
20221102 30.93 33.23 30.52 32.72 5.24% 1.58% 0% 22623 0.7286 119.77 32.21 0% 0 0% 0 0% 0 0% 0%
20221101 29.05 31.5 28.97 31.09 6.69% 2.95% 0% 18216 0.5501 93.62 30.2 0% 0 0% 0 0% 0 0% 0%
20221031 30.75 31.2 29.1 29.14 -5.24% -2.02% 0% 21014 0.625 103.94 29.74 0% 0 0% 0 0% 0 0% 0%
20221028 31.77 32.17 30.61 30.75 -3.21% -1.69% 0% 13381 0.4185 64.75 31.28 0% 0 0% 0 0% 0 0% 0%
20221027 31 32.39 30.85 31.77 1.57% -0.59% 0% 17749 0.5672 86.81 31.96 0% 0 0% 0 0% 0 0% 0%
20221026 32.37 32.39 30.65 31.28 -1.94% 0.48% 0% 20142 0.627 97.41 31.13 0% 0 0% 0 0% 0 0% 0%
20221025 30.59 32.57 29.6 31.9 5.73% 1.33% 0% 27268 0.8584 131.24 31.48 0% 0 0% 0 0% 0 0% 0%
20221024 29.84 30.92 29.59 30.17 2.06% -0.3% 0% 13404 0.4056 67.07 30.26 0% 0 0% 0 0% 0 0% 0%
20221021 30.85 31.01 29.53 29.56 -5.29% -1.83% 0% 19506 0.5874 97.52 30.11 0% 0 0% 0 0% 0 0% 0%
20221020 31.5 32.04 31 31.21 -0.79% -0.89% 0% 16953 0.5339 93.35 31.49 0% 0 0% 0 0% 0 0% 0%
20221019 31.7 32.28 31.01 31.46 -0.98% -0.79% 0% 16429 0.5209 92.63 31.71 0% 0 0% 0 0% 0 0% 0%
20221018 32.5 32.74 31.03 31.77 -1.52% 0.22% 0% 21844 0.6925 128.74 31.7 0% 0 0% 0 0% 0 0% 0%
20221017 33 39.84 31.7 32.26 -2.83% -4.1% 0% 31819 1.0705 206.77 33.64 0% 0 0% 0 0% 0 0% 0%
20220720 22.89 23.22 21.9 22.6 -1.09% 1.21% 0% 58113 1.2978 161.34 22.33 0% 0 0% 0 0% 0 0% 0%
20220719 22.75 23.2 21.9 22.85 2.47% 0.26% 0% 66273 1.5101 198.36 22.79 0% 0 0% 0 0% 0 0% 0%
20220718 20.06 22.94 19.89 22.3 13.37% 3.29% 0% 80937 1.7472 262.63 21.59 0% 0 0% 0 0% 0 0% 0%
20220715 19.49 20.28 19.16 19.67 0.1% -1.11% 0% 25156 0.5004 90.41 19.89 0% 0 0% 0 0% 0 0% 0%
20220714 19.18 19.86 18.86 19.65 3.58% 0.82% 0% 21981 0.4285 76.4 19.49 0% 0 0% 0 0% 0 0% 0%
20220713 18.86 19.25 18.8 18.97 0.48% -0.37% 0% 14968 0.285 46.6 19.04 0% 0 0% 0 0% 0 0% 0%
20220712 19.41 19.61 18.88 18.88 -2.68% -1.26% 0% 17074 0.3264 43.33 19.12 0% 0 0% 0 0% 0 0% 0%
20220711 19.49 19.75 19.1 19.4 -1.37% 0.57% 0% 17296 0.3337 40.2 19.29 0% 0 0% 0 0% 0 0% 0%
20220708 20.49 20.49 19.6 19.67 -4.28% -1.16% 0% 28228 0.5618 62.91 19.9 0% 0 0% 0 0% 0 0% 0%
20220707 20.3 20.73 19.79 20.55 1.23% 0.74% 0% 32660 0.6662 70.8 20.4 0% 0 0% 0 0% 0 0% 0%
20220706 19.34 20.49 19.31 20.3 4% 1.2% 0% 42163 0.8458 84.17 20.06 0% 0 0% 0 0% 0 0% 0%
20220705 19.84 20.35 19.22 19.52 -0.71% -0.81% 0% 24532 0.4829 47.55 19.68 0% 0 0% 0 0% 0 0% 0%
20220704 20.21 20.3 19.42 19.66 -2.67% -0.25% 0% 29075 0.5732 52.02 19.71 0% 0 0% 0 0% 0 0% 0%
20220701 20.3 20.59 20.06 20.2 0% -0.54% 0% 24648 0.5005 45.4 20.31 0% 0 0% 0 0% 0 0% 0%
20220630 20.92 21.03 20.18 20.2 -4.27% -1.46% 0% 38230 0.7838 69.22 20.5 0% 0 0% 0 0% 0 0% 0%
20220629 21.85 21.85 20.32 21.1 -4.4% 1.01% 0% 78044 1.6307 139.52 20.89 0% 0 0% 0 0% 0 0% 0%
20220628 22.22 22.39 21.45 22.07 -1.43% 0.78% 0% 49859 1.0917 90.09 21.9 0% 0 0% 0 0% 0 0% 0%
20220627 23.46 23.55 22.21 22.39 -3.03% -0.58% 0% 40788 0.9186 72.85 22.52 0% 0 0% 0 0% 0 0% 0%
20220624 23.2 23.63 22.25 23.09 1.94% 0.13% 0% 44185 1.0188 76.27 23.06 0% 0 0% 0 0% 0 0% 0%
20220623 21.23 23.15 21.1 22.65 6.69% 1.52% 0% 58912 1.3145 93.86 22.31 0% 0 0% 0 0% 0 0% 0%
20220622 21.15 22.08 20.82 21.23 0.43% -1.03% 0% 44889 0.963 70.3 21.45 0% 0 0% 0 0% 0 0% 0%
20220621 21.7 21.87 20.35 21.14 -2.54% 1.44% 0% 65512 1.3655 95.79 20.84 0% 0 0% 0 0% 0 0% 0%
20220620 21.8 22.14 21.36 21.69 -0.96% 0.05% 0% 28452 0.6169 42.21 21.68 0% 0 0% 0 0% 0 0% 0%
20220617 21.49 21.99 21.01 21.9 1.48% 1.44% 0% 40035 0.8643 53.2 21.59 0% 0 0% 0 0% 0 0% 0%
20220616 21.75 22.88 21.41 21.58 -1.91% -2.22% 0% 58005 1.28 71.5 22.07 0% 0 0% 0 0% 0 0% 0%
20220615 21.33 22.88 20.94 22 3.68% -0.99% 0% 95392 2.1196 116.96 22.22 0% 0 0% 0 0% 0 0% 0%
20220614 20.33 21.5 19 21.22 4.38% 5% 0% 78738 1.5912 91.82 20.21 0% 0 0% 0 0% 0 0% 0%
20220613 20.4 20.88 19.98 20.33 0% -0.64% 0% 84108 1.7206 97.97 20.46 0% 0 0% 0 0% 0 0% 0%
20220610 18.58 21 18.5 20.33 8.72% 1.75% 0% 85221 1.7028 98.27 19.98 0% 0 0% 0 0% 0 0% 0%
20220609 19.44 19.51 18.56 18.7 -6.5% -1.63% 0% 52343 0.9953 55.28 19.01 0% 0 0% 0 0% 0 0% 0%
20220608 19.68 20.68 19.23 20 3.04% 0.3% 0% 76598 1.5277 75.67 19.94 0% 0 0% 0 0% 0 0% 0%
20220607 19.9 19.9 18.89 19.41 -3.62% 0.62% 0% 90882 1.7529 76.22 19.29 0% 0 0% 0 0% 0 0% 0%
20220606 19 21.15 18.4 20.14 6.22% 1.36% 0% 113128 2.2473 102.52 19.87 0% 0 0% 0 0% 0 0% 0%
20220602 17.6 20.5 16.83 18.96 9.66% 2.49% 0% 135883 2.5138 123.45 18.5 0% 0 0% 0 0% 0 0% 0%
20220601 16.7 17.59 16.45 17.29 4.41% 0.82% 0% 86256 1.4795 79.99 17.15 0% 0 0% 0 0% 0 0% 0%
20220531 16.89 17.49 16.15 16.56 -3.44% -0.84% 0% 76428 1.2761 71.39 16.7 0% 0 0% 0 0% 0 0% 0%
20220530 24.47 26.26 23.66 25.93 6.18% 2.82% 0% 71549 1.8042 102.06 25.22 0% 0 0% 0 0% 0 0% 0%
20220527 25.05 25.79 24.18 24.42 -4.01% -1.61% 0% 58109 1.4425 85.09 24.82 0% 0 0% 0 0% 0 0% 0%
20220526 24.95 26.57 23.82 25.44 3.08% 0.63% 0% 92522 2.3392 138.25 25.28 0% 0 0% 0 0% 0 0% 0%
20220525 25.28 25.9 24.32 24.68 -7.67% -1.4% 0% 124397 3.1136 203.56 25.03 0% 0 0% 0 0% 0 0% 0%
20220524 27 28.49 25.8 26.73 12.59% -2.91% 0% 154694 4.2584 319.11 27.53 0% 0 0% 0 0% 0 0% 0%
20220523 23.73 23.89 22.79 23.74 0.38% 1.76% 0% 29006 0.6767 70.91 23.33 0% 0 0% 0 0% 0 0% 0%
20220520 23.18 23.73 22.78 23.65 3.5% 0.98% 0% 29659 0.6946 75.05 23.42 0% 0 0% 0 0% 0 0% 0%
20220519 22.71 23.07 22.66 22.85 -0.95% 0% 0% 28788 0.6579 72.75 22.85 0% 0 0% 0 0% 0 0% 0%
20220518 23.29 23.65 22.73 23.07 -1.49% -0.69% 0% 37999 0.8826 94.13 23.23 0% 0 0% 0 0% 0 0% 0%
20220517 22.68 23.79 22.5 23.42 1.87% 0.64% 0% 47880 1.1144 115.12 23.27 0% 0 0% 0 0% 0 0% 0%
20220516 23.2 23.39 22.36 22.99 0.48% 1.01% 0% 47642 1.0842 111.71 22.76 0% 0 0% 0 0% 0 0% 0%
20220513 21.47 22.94 21.09 22.88 8.13% 2.6% 0% 64849 1.4459 156.54 22.3 0% 0 0% 0 0% 0 0% 0%
20220512 20.88 21.62 20.55 21.16 0.76% 0.38% 0% 35069 0.7393 90.51 21.08 0% 0 0% 0 0% 0 0% 0%
20220511 19.65 21.88 19.36 21 6.87% 0.43% 0% 58034 1.2137 152.02 20.91 0% 0 0% 0 0% 0 0% 0%
20220510 18.66 19.7 18.27 19.65 3.75% 1.76% 0% 27047 0.5224 72.81 19.31 0% 0 0% 0 0% 0 0% 0%
20220509 19.45 19.55 18.8 18.94 -1.56% -0.84% 0% 21161 0.4042 56.74 19.1 0% 0 0% 0 0% 0 0% 0%
20220506 19.09 19.64 18.9 19.24 -3.27% -0.21% 0% 25170 0.4853 64.9 19.28 0% 0 0% 0 0% 0 0% 0%
20220505 20.04 20.35 19.65 19.89 -1.78% 0.2% 0% 49004 0.9726 122.7 19.85 0% 0 0% 0 0% 0 0% 0%
20220429 19.7 20.25 19.09 20.25 1.3% 3.26% 0% 58489 1.1472 141 19.61 0% 0 0% 0 0% 0 0% 0%
20220428 19.24 21.57 19.18 19.99 4.22% -2.63% 0% 54392 1.1169 145.27 20.53 0% 0 0% 0 0% 0 0% 0%
20220427 17.22 19.68 16.88 19.18 10.04% 5.91% 0% 32863 0.5952 88 18.11 0% 0 0% 0 0% 0 0% 0%
20220426 18.21 18.86 17.29 17.43 -4.23% -3.81% 0% 18271 0.331 51.37 18.12 0% 0 0% 0 0% 0 0% 0%
20220425 20.19 20.19 18.04 18.2 -11.48% -5.45% 0% 26171 0.5039 79.84 19.25 0% 0 0% 0 0% 0 0% 0%
20220422 21.06 21.49 20.55 20.56 -2.33% -1.3% 0% 16027 0.3339 56.09 20.83 0% 0 0% 0 0% 0 0% 0%
20220421 21.6 22.1 21.05 21.05 -3.26% -2.32% 0% 15064 0.3247 55.84 21.55 0% 0 0% 0 0% 0 0% 0%
20220420 21.96 22.74 21.62 21.76 -2.29% -1.58% 0% 25480 0.5633 99.64 22.11 0% 0 0% 0 0% 0 0% 0%
20220419 22.64 23.88 21.93 22.27 -3.51% -1.98% 0% 37577 0.8536 161.32 22.72 0% 0 0% 0 0% 0 0% 0%
20220418 22.5 23.48 21.58 23.08 4.43% 1.41% 0% 49646 1.13 232.84 22.76 0% 0 0% 0 0% 0 0% 0%
20220415 21.01 22.58 20.27 22.1 3.8% 2.93% 0% 30709 0.6594 163.83 21.47 0% 0 0% 0 0% 0 0% 0%
20220414 21.34 21.75 21.21 21.29 1.38% -0.75% 0% 6988 0.1499 41.57 21.45 0% 0 0% 0 0% 0 0% 0%
20220413 21.57 21.57 20.89 21 -4.11% -0.57% 0% 9372 0.1979 52.9 21.12 0% 0 0% 0 0% 0 0% 0%
20220412 21.27 21.91 20.9 21.9 1.96% 2.38% 0% 10917 0.2335 57.6 21.39 0% 0 0% 0 0% 0 0% 0%
20220411 22.46 22.5 21.23 21.48 -4.36% -1.29% 0% 8955 0.1949 46.98 21.76 0% 0 0% 0 0% 0 0% 0%
20220408 22.29 22.75 21.81 22.46 0.09% 0.4% 0% 13651 0.3054 72.09 22.37 0% 0 0% 0 0% 0 0% 0%
20220407 23.09 23.8 22.21 22.44 -3.19% -0.71% 0% 14876 0.3362 80.97 22.6 0% 0 0% 0 0% 0 0% 0%
20220401 24.54 24.54 23.23 23.33 -4.78% -1.52% 0% 17008 0.4029 99.15 23.69 0% 0 0% 0 0% 0 0% 0%
20220331 25.5 25.5 23.93 24.5 -2.58% 0% 0% 20052 0.4913 117.93 24.5 0% 0 0% 0 0% 0 0% 0%
20220330 24.24 25.15 23.75 25.15 5.36% 2.61% 0% 14857 0.3641 82.71 24.51 0% 0 0% 0 0% 0 0% 0%
20220329 24.51 24.91 23.65 23.87 -2.73% -1.24% 0% 12774 0.3087 69.21 24.17 0% 0 0% 0 0% 0 0% 0%
20220328 25.88 25.9 24.32 24.54 -4.18% -0.73% 0% 13857 0.3426 75.01 24.72 0% 0 0% 0 0% 0 0% 0%
20220325 24.8 26.29 24.7 25.61 3.68% -0.66% 0% 23654 0.6097 135.01 25.78 0% 0 0% 0 0% 0 0% 0%
20220324 25.1 25.1 24.13 24.7 -0.92% 0.57% 0% 14243 0.3498 80.36 24.56 0% 0 0% 0 0% 0 0% 0%
20220323 25.4 25.5 24.77 24.93 -0.28% -0.12% 0% 12403 0.3096 69.08 24.96 0% 0 0% 0 0% 0 0% 0%
20220322 25.85 25.91 24.8 25 -1.11% -0.16% 0% 9172 0.2297 46.56 25.04 0% 0 0% 0 0% 0 0% 0%
20220321 24.29 25.38 24.29 25.28 1.53% 0.64% 0% 10026 0.2519 49.26 25.12 0% 0 0% 0 0% 0 0% 0%
20220318 24.57 25.48 24.14 24.9 0.81% -0.08% 0% 20555 0.5123 94.2 24.92 0% 0 0% 0 0% 0 0% 0%
20220317 23.53 25.15 23.53 24.7 5.42% 0.45% 0% 29713 0.7307 131.54 24.59 0% 0 0% 0 0% 0 0% 0%
20220316 23.28 23.96 22.55 23.43 1.12% 0.64% 0% 18321 0.4265 76.64 23.28 0% 0 0% 0 0% 0 0% 0%
20220315 24.9 24.9 23.09 23.17 -6.95% -3.01% 0% 18018 0.4305 72.68 23.89 0% 0 0% 0 0% 0 0% 0%
20220311 25.4 25.71 24.66 25.51 -0.78% 1.47% 0% 11789 0.2964 48.44 25.14 0% 0 0% 0 0% 0 0% 0%
20220310 26.2 27.49 25.7 25.71 -0.27% -2.8% 0% 17709 0.4684 67.88 26.45 0% 0 0% 0 0% 0 0% 0%
20220309 26.36 26.5 25.05 25.78 -1.19% 0.19% 0% 18143 0.4668 66.43 25.73 0% 0 0% 0 0% 0 0% 0%
20220308 28.18 28.67 26 26.09 -8.46% -2.83% 0% 27718 0.7441 103.1 26.85 0% 0 0% 0 0% 0 0% 0%
20220307 28.02 28.6 27.36 28.5 -0.28% 1.42% 0% 14497 0.4074 58.36 28.1 0% 0 0% 0 0% 0 0% 0%
20220304 28.68 29.5 27.74 28.58 0.11% 0.53% 0% 20426 0.5808 81.67 28.43 0% 0 0% 0 0% 0 0% 0%
20220303 29.22 29.38 28.18 28.55 -2.29% 0.07% 0% 21490 0.6132 88.82 28.53 0% 0 0% 0 0% 0 0% 0%
20220302 30.08 30.39 29.1 29.22 -4.51% -1.12% 0% 25285 0.7472 112.14 29.55 0% 0 0% 0 0% 0 0% 0%
20220301 29.53 31.38 28.87 30.6 4.05% 2.1% 0% 25588 0.7668 120.49 29.97 0% 0 0% 0 0% 0 0% 0%
20220228 29.97 30 28.02 29.41 1.07% 1.59% 0% 21177 0.613 100.08 28.95 0% 0 0% 0 0% 0 0% 0%
20220225 27.48 31.5 27.32 29.1 7.66% -1.05% 0% 37534 1.1037 185.91 29.41 0% 0 0% 0 0% 0 0% 0%
20220224 27.7 29 26.73 27.03 -2.77% -2.7% 0% 20788 0.5774 111.1 27.78 0% 0 0% 0 0% 0 0% 0%
20220223 26.96 28.6 26.96 27.8 3.38% 0.04% 0% 23778 0.6607 135.56 27.79 0% 0 0% 0 0% 0 0% 0%
20220222 27.56 27.58 26.25 26.89 -3.45% 0.41% 0% 19267 0.516 116.91 26.78 0% 0 0% 0 0% 0 0% 0%
20220221 29.09 29.09 27.56 27.85 -3.97% -0.21% 0% 19194 0.5358 99.16 27.91 0% 0 0% 0 0% 0 0% 0%
20220218 29.26 29.33 28.1 29 -0.41% 1.72% 0% 13381 0.3815 50.83 28.51 0% 0 0% 0 0% 0 0% 0%
20220217 28.89 29.7 28.01 29.12 1.11% 0.28% 0% 13127 0.3812 43.75 29.04 0% 0 0% 0 0% 0 0% 0%
20220216 27.8 29.22 27.38 28.8 4.31% 1.09% 0% 16005 0.456 46.46 28.49 0% 0 0% 0 0% 0 0% 0%
20220215 28.37 28.37 26.97 27.61 -2.09% 0.25% 0% 20519 0.565 50.15 27.54 0% 0 0% 0 0% 0 0% 0%
20220214 28.41 28.96 27.61 28.2 -0.74% 0.43% 0% 16234 0.4559 37.46 28.08 0% 0 0% 0 0% 0 0% 0%
20220211 30.15 30.5 28.36 28.41 -5.3% -2.07% 0% 12643 0.3668 26.95 29.01 0% 0 0% 0 0% 0 0% 0%
20220210 31.64 31.91 29.88 30 -5.18% -1.22% 0% 9224 0.2801 18.28 30.37 0% 0 0% 0 0% 0 0% 0%
20220209 31.01 31.79 30.75 31.64 2.36% 0.76% 0% 6687 0.21 11.22 31.4 0% 0 0% 0 0% 0 0% 0%
20211203 40.68 40.68 37.25 39.45 -3.02% 1.36% 0% 37985 1.4785 70.27 38.92 0% 0 0% 0 0% 0 0% 0%
20211202 35.97 42.88 35.97 40.68 10.09% 1.5% 0% 63757 2.5551 110.08 40.08 0% 0 0% 0 0% 0 0% 0%
20211201 40 40 36.7 36.95 -6.83% -2.53% 0% 40090 1.5199 58.89 37.91 0% 0 0% 0 0% 0 0% 0%
20211130 39.75 40.88 38.35 39.66 1.67% -0.05% 0% 35716 1.4172 50.38 39.68 0% 0 0% 0 0% 0 0% 0%
20211129 38.49 40.89 37.05 39.01 1.14% -0.05% 0% 47521 1.8548 60.67 39.03 0% 0 0% 0 0% 0 0% 0%
20211126 36.87 38.68 36.5 38.57 2.5% 2.31% 0% 37075 1.3979 42.7 37.7 0% 0 0% 0 0% 0 0% 0%
20211125 36.97 38.4 35.94 37.63 1.13% 1.4% 0% 49337 1.8308 54.87 37.11 0% 0 0% 0 0% 0 0% 0%
20211124 38.5 38.89 36.64 37.21 -4.34% -1.12% 0% 52875 1.9895 57.48 37.63 0% 0 0% 0 0% 0 0% 0%
20211123 37.9 40.39 36.58 38.9 2.64% 1.14% 0% 92723 3.566 101.06 38.46 0% 0 0% 0 0% 0 0% 0%
20211122 37.23 37.9 36 37.9 -0.26% 2.18% 0% 66985 2.4844 72.19 37.09 0% 0 0% 0 0% 0 0% 0%
20211119 36.28 39.19 36.02 38 -2.56% -0.21% 0% 94705 3.6067 99.9 38.08 0% 0 0% 0 0% 0 0% 0%
20211118 34.6 41 34.5 39 13.04% 2.01% 0% 134605 5.1455 148.41 38.23 0% 0 0% 0 0% 0 0% 0%
20211117 32 36.33 30.56 34.5 11.11% 5.6% 0% 116232 3.797 123.21 32.67 0% 0 0% 0 0% 0 0% 0%
20211116 30.16 33.2 29.81 31.05 1.17% -1.02% 0% 121311 3.8056 136.19 31.37 0% 0 0% 0 0% 0 0% 0%
20211115 28.51 31.22 28.5 30.69 10.83% 2.57% 0% 128897 3.857 151.01 29.92 0% 0 0% 0 0% 0 0% 0%
20211112 27.61 28.87 27.48 27.69 -0.97% -1.28% 0% 73276 2.0551 90.82 28.05 0% 0 0% 0 0% 0 0% 0%
20211111 29 30.99 27.89 27.96 -3.55% -4.28% 0% 105158 3.0717 139.08 29.21 0% 0 0% 0 0% 0 0% 0%
20211110 27.01 29.55 26.77 28.99 5.38% 3.35% 0% 96657 2.7113 128.6 28.05 0% 0 0% 0 0% 0 0% 0%
20211109 28 28.6 26.87 27.51 -2.62% -0.11% 0% 99683 2.7452 135.54 27.54 0% 0 0% 0 0% 0 0% 0%
20211108 26.15 31.22 26.15 28.25 8.28% -1.02% 0% 146063 4.169 226.56 28.54 0% 0 0% 0 0% 0 0% 0%
20211105 24.7 26.14 24.7 26.09 3.99% 1.68% 0% 84061 2.157 139.44 25.66 0% 0 0% 0 0% 0 0% 0%
20211104 24.07 25.68 23.75 25.09 3.76% 0.44% 0% 51382 1.2836 91.62 24.98 0% 0 0% 0 0% 0 0% 0%
20211103 23.88 24.68 23.5 24.18 2.11% 0.46% 0% 37734 0.9082 68.1 24.07 0% 0 0% 0 0% 0 0% 0%
20211102 24.87 25.98 23.1 23.68 -4.71% -5.32% 0% 54775 1.3697 102.1 25.01 0% 0 0% 0 0% 0 0% 0%
20211101 24.69 25.23 24.09 24.85 -0.56% 1.06% 0% 44197 1.0867 80.33 24.59 0% 0 0% 0 0% 0 0% 0%
20211029 25.08 25.69 24.71 24.99 -1.42% -0.52% 0% 57347 1.4408 102.6 25.12 0% 0 0% 0 0% 0 0% 0%
20211028 24 25.88 23.71 25.35 2.05% 2.38% 0% 84064 2.0814 148.46 24.76 0% 0 0% 0 0% 0 0% 0%
20211027 23.54 25.84 23.18 24.84 5.52% 1.93% 0% 76057 1.8533 142.38 24.37 0% 0 0% 0 0% 0 0% 0%
20211026 23.9 24.37 23.42 23.54 -1.38% -0.88% 0% 37492 0.8906 68.19 23.75 0% 0 0% 0 0% 0 0% 0%
20211025 22.31 23.97 22.05 23.87 7.14% 1.88% 0% 52302 1.2253 92.11 23.43 0% 0 0% 0 0% 0 0% 0%
20211022 22.91 23.28 22.23 22.28 -3.59% -1.37% 0% 30368 0.6859 55.91 22.59 0% 0 0% 0 0% 0 0% 0%
20211021 22.97 23.55 22.88 23.11 -0.64% -0.39% 0% 27937 0.6481 55.34 23.2 0% 0 0% 0 0% 0 0% 0%
20211020 23.5 23.79 23.05 23.26 -3.33% -0.56% 0% 44187 1.0335 92.04 23.39 0% 0 0% 0 0% 0 0% 0%
20211019 22.8 24.11 22.62 24.06 3.39% 2.91% 0% 66421 1.5528 147.77 23.38 0% 0 0% 0 0% 0 0% 0%
20211018 23.68 25.19 23.08 23.27 -1.36% -3.04% 0% 66646 1.5992 171.75 24 0% 0 0% 0 0% 0 0% 0%
20211015 22.62 23.98 22.18 23.59 4.01% 1.51% 0% 60483 1.4055 169.33 23.24 0% 0 0% 0 0% 0 0% 0%
20211014 22.13 23.2 22.11 22.68 -2.87% 0.22% 0% 43703 0.9892 136.78 22.63 0% 0 0% 0 0% 0 0% 0%
20211013 21.25 23.68 21.25 23.35 5.94% 1.57% 0% 76596 1.7606 278.54 22.99 0% 0 0% 0 0% 0 0% 0%
20211012 21.7 24 21.15 22.04 5.96% -1.78% 0% 44956 1.0086 221.94 22.44 0% 0 0% 0 0% 0 0% 0%
20211011 20.66 20.87 20.57 20.8 0.53% 0.19% 0% 4991 0.1036 27.95 20.76 0% 0 0% 0 0% 0 0% 0%
20211008 20.69 20.82 20.57 20.69 1.07% -0.14% 0% 5015 0.1039 27.41 20.72 0% 0 0% 0 0% 0 0% 0%
20210930 20.4 20.68 20.35 20.47 0.34% -0.15% 0% 5038 0.1033 26.63 20.5 0% 0 0% 0 0% 0 0% 0%
20210929 20.4 20.87 20.36 20.4 -0.63% -0.73% 0% 8887 0.1826 45.48 20.55 0% 0 0% 0 0% 0 0% 0%
20210928 21.05 21.12 20.5 20.53 -3.43% -0.48% 0% 13516 0.2789 68.72 20.63 0% 0 0% 0 0% 0 0% 0%
20210927 21.48 21.98 21.03 21.26 -0.42% -1.62% 0% 13457 0.2908 70.6 21.61 0% 0 0% 0 0% 0 0% 0%
20210924 21.5 21.6 21.24 21.35 -0.61% -0.28% 0% 7297 0.1562 40.8 21.41 0% 0 0% 0 0% 0 0% 0%
20210923 21.13 21.73 21.12 21.48 1.66% 0.28% 0% 8856 0.1897 49.34 21.42 0% 0 0% 0 0% 0 0% 0%
20210922 21.05 21.26 21 21.13 -0.47% 0.14% 0% 6878 0.1451 33.96 21.1 0% 0 0% 0 0% 0 0% 0%
20210917 21.74 21.87 21.05 21.23 -1.21% -0.52% 0% 11548 0.2464 50.13 21.34 0% 0 0% 0 0% 0 0% 0%
20210916 21.65 21.81 21.48 21.49 -0.37% -0.6% 0% 9858 0.2131 44.58 21.62 0% 0 0% 0 0% 0 0% 0%
20210915 21.67 21.7 21.33 21.57 -0.69% 0.23% 0% 10987 0.2364 50.28 21.52 0% 0 0% 0 0% 0 0% 0%
20210914 21.88 22.13 21.55 21.72 -0.37% -0.5% 0% 14418 0.3147 64.95 21.83 0% 0 0% 0 0% 0 0% 0%
20210913 22.12 22.33 21.62 21.8 -2.11% 0.14% 0% 18390 0.4003 83.92 21.77 0% 0 0% 0 0% 0 0% 0%
20210910 22.79 23.11 22.24 22.27 -2.32% -1.5% 0% 21065 0.4763 101.2 22.61 0% 0 0% 0 0% 0 0% 0%
20210909 22.79 22.8 22.38 22.8 0.09% 0.8% 0% 14609 0.3305 72.97 22.62 0% 0 0% 0 0% 0 0% 0%
20210908 22.85 23.07 22.51 22.78 -0.04% 0.18% 0% 18672 0.4246 93.68 22.74 0% 0 0% 0 0% 0 0% 0%
20210907 22.97 23.36 22.73 22.79 -1.56% -0.7% 0% 26257 0.6025 130.86 22.95 0% 0 0% 0 0% 0 0% 0%
20210906 22.61 23.41 22.3 23.15 2.75% 1.27% 0% 33696 0.7704 177.19 22.86 0% 0 0% 0 0% 0 0% 0%
20210729 20.49 20.76 20.22 20.32 0.84% -0.73% 0% 9494 0.1943 50.17 20.47 0% 0 0% 0 0% 0 0% 0%
20210728 20.45 20.48 19.7 20.15 -3.17% -0.05% 0% 12142 0.2448 58.17 20.16 0% 0 0% 0 0% 0 0% 0%
20210727 20.37 20.97 19.68 20.81 2.01% 2.77% 0% 20717 0.4196 93.4 20.25 0% 0 0% 0 0% 0 0% 0%
20210726 20.77 21 20.38 20.4 -1.92% -1.11% 0% 11687 0.2411 47.39 20.63 0% 0 0% 0 0% 0 0% 0%
20210723 21.63 21.66 20.79 20.8 -3.35% -1.33% 0% 13874 0.2925 54.82 21.08 0% 0 0% 0 0% 0 0% 0%
20210722 21.77 21.87 21.2 21.52 -0.23% -0.19% 0% 11100 0.2393 45.14 21.56 0% 0 0% 0 0% 0 0% 0%
20210721 21.68 21.87 21.41 21.57 -0.83% -0.19% 0% 15721 0.3398 61.77 21.61 0% 0 0% 0 0% 0 0% 0%
20210720 21.53 21.96 20.58 21.75 1.35% 2.89% 0% 23971 0.5067 91.82 21.14 0% 0 0% 0 0% 0 0% 0%
20210719 22.05 22.2 21.41 21.46 -2.23% -0.88% 0% 13868 0.3003 56.77 21.65 0% 0 0% 0 0% 0 0% 0%
20210716 21.7 22.1 21.63 21.95 0.87% 0.46% 0% 13699 0.2993 57.12 21.85 0% 0 0% 0 0% 0 0% 0%
20210715 22.21 22.44 21.6 21.76 -2.94% -0.27% 0% 21349 0.4658 89.96 21.82 0% 0 0% 0 0% 0 0% 0%
20210714 23.07 23.36 22.38 22.42 -2.44% -1.15% 0% 23229 0.5268 103.27 22.68 0% 0 0% 0 0% 0 0% 0%
20210713 22.3 24.38 22.3 22.98 2.22% -1.46% 0% 43396 1.0119 206.87 23.32 0% 0 0% 0 0% 0 0% 0%
20210712 22.3 22.75 21.95 22.48 2.46% 0.49% 0% 22291 0.4986 110.59 22.37 0% 0 0% 0 0% 0 0% 0%
20210709 21.76 22.26 21.7 21.94 0.37% -0.05% 0% 12123 0.2661 59.66 21.95 0% 0 0% 0 0% 0 0% 0%
20210708 22.77 22.77 21.69 21.86 -2.89% -0.77% 0% 22043 0.4856 100.5 22.03 0% 0 0% 0 0% 0 0% 0%
20210707 22.22 22.79 22 22.51 0.58% 0.13% 0% 15775 0.3547 70.58 22.48 0% 0 0% 0 0% 0 0% 0%
20210706 22.35 22.65 21.98 22.38 -0.67% 0.4% 0% 12293 0.274 47.64 22.29 0% 0 0% 0 0% 0 0% 0%
20210705 21.97 22.6 21.87 22.53 2.6% 1.44% 0% 13637 0.3029 45.54 22.21 0% 0 0% 0 0% 0 0% 0%
20210702 22.01 22.23 21.9 21.96 -0.41% -0.41% 0% 10913 0.2406 34.18 22.05 0% 0 0% 0 0% 0 0% 0%
20210701 22.32 22.7 22.05 22.05 -1.21% -1.25% 0% 16275 0.3634 46.46 22.33 0% 0 0% 0 0% 0 0% 0%
20210630 22.24 22.65 22.24 22.32 -0.36% -0.31% 0% 13977 0.3129 40.54 22.39 0% 0 0% 0 0% 0 0% 0%
20210629 23.66 23.67 22.37 22.4 -5.17% -1.71% 0% 26693 0.6084 77.2 22.79 0% 0 0% 0 0% 0 0% 0%
20210628 23.43 23.67 23.05 23.62 0.72% 0.81% 0% 18981 0.4447 57.07 23.43 0% 0 0% 0 0% 0 0% 0%
20210625 23.87 24.45 23.12 23.45 -0.97% -0.68% 0% 27096 0.6397 77.52 23.61 0% 0 0% 0 0% 0 0% 0%
20210624 23.89 24.37 23.52 23.68 -1% -0.88% 0% 28661 0.6846 83.27 23.89 0% 0 0% 0 0% 0 0% 0%
20210623 24.1 24.45 23.63 23.92 0.63% -0.58% 0% 42810 1.0299 123.61 24.06 0% 0 0% 0 0% 0 0% 0%
20210622 22.68 24.29 22.68 23.77 4.03% 0.51% 0% 49485 1.1704 135.72 23.65 0% 0 0% 0 0% 0 0% 0%
20210621 22.87 23.01 22.58 22.85 -0.82% 0.35% 0% 30118 0.6857 84.7 22.77 0% 0 0% 0 0% 0 0% 0%
20210618 22 23.59 21.79 23.04 4.44% 0.7% 0% 45751 1.047 126.28 22.88 0% 0 0% 0 0% 0 0% 0%
20210617 21.8 22.1 21.68 22.06 0.73% 0.96% 0% 15011 0.328 38.6 21.85 0% 0 0% 0 0% 0 0% 0%
20210616 22.51 22.51 21.88 21.9 -2.32% -0.73% 0% 20965 0.4624 47.93 22.06 0% 0 0% 0 0% 0 0% 0%
20210615 23.12 23.16 22 22.42 -3.28% -0.49% 0% 22119 0.4983 48.95 22.53 0% 0 0% 0 0% 0 0% 0%
20210611 23.92 24.68 23.16 23.18 -0.52% -2.48% 0% 36166 0.8598 82.81 23.77 0% 0 0% 0 0% 0 0% 0%
20210610 22.95 23.35 22.71 23.3 1.53% 1.17% 0% 23713 0.5461 51.95 23.03 0% 0 0% 0 0% 0 0% 0%
20210609 23.31 23.7 22.85 22.95 -2.59% -0.99% 0% 30288 0.7022 66.82 23.18 0% 0 0% 0 0% 0 0% 0%
20210608 22.6 24.68 22.58 23.56 3.02% -1.38% 0% 50070 1.1962 115.93 23.89 0% 0 0% 0 0% 0 0% 0%
20210607 22.64 22.88 22.36 22.87 0.84% 1.02% 0% 19032 0.4309 44.95 22.64 0% 0 0% 0 0% 0 0% 0%
20210604 23.09 23.28 22.46 22.68 -2.37% -0.44% 0% 29765 0.6779 72.02 22.78 0% 0 0% 0 0% 0 0% 0%
20210603 23.83 24.52 23.14 23.23 -4.6% -1.65% 0% 42548 1.0051 110.3 23.62 0% 0 0% 0 0% 0 0% 0%
20210602 23.7 25.87 23.7 24.35 2.53% -1.26% 0% 57565 1.4194 165.41 24.66 0% 0 0% 0 0% 0 0% 0%
20210601 23.49 24.47 23.2 23.75 1.11% -0.84% 0% 38621 0.9251 116.91 23.95 0% 0 0% 0 0% 0 0% 0%
20210531 23.8 24 22.76 23.49 -0.42% 0.82% 0% 30522 0.7112 94.96 23.3 0% 0 0% 0 0% 0 0% 0%
20210528 35.99 36.66 35.04 35.88 1.04% 0.06% 0% 26557 0.9523 129.57 35.86 0% 0 0% 0 0% 0 0% 0%
20210527 35.23 35.8 35.03 35.51 0.79% 0.17% 0% 15312 0.5428 80.44 35.45 0% 0 0% 0 0% 0 0% 0%
20210526 35.2 35.63 35 35.23 0.09% -0.25% 0% 14418 0.5093 78.53 35.32 0% 0 0% 0 0% 0 0% 0%
20210525 34.9 35.48 34.28 35.2 0.49% 0.83% 0% 16824 0.5874 92.28 34.91 0% 0 0% 0 0% 0 0% 0%
20210524 34.88 35.26 34.52 35.03 1.8% 0.34% 0% 12871 0.4493 73.45 34.91 0% 0 0% 0 0% 0 0% 0%
20210521 34.67 35.22 34.1 34.41 -1.35% -0.52% 0% 16047 0.5551 94.16 34.59 0% 0 0% 0 0% 0 0% 0%
20210520 34.36 35.26 34.18 34.88 0.69% 0.14% 0% 19909 0.6934 121.83 34.83 0% 0 0% 0 0% 0 0% 0%
20210519 34.12 35.32 33.9 34.64 1.52% -0.32% 0% 21915 0.7615 144.79 34.75 0% 0 0% 0 0% 0 0% 0%
20210518 33.56 34.4 33.56 34.12 0.56% -0.03% 0% 14040 0.4792 96.93 34.13 0% 0 0% 0 0% 0 0% 0%
20210517 33.2 34.8 32.68 33.93 1.68% 1.01% 0% 15619 0.5247 108.62 33.59 0% 0 0% 0 0% 0 0% 0%
20210514 32.87 33.8 32.87 33.37 1.46% 0.12% 0% 9954 0.3318 71.47 33.33 0% 0 0% 0 0% 0 0% 0%
20210513 33 33.52 32.83 32.89 -2.2% -0.69% 0% 9686 0.3208 64 33.12 0% 0 0% 0 0% 0 0% 0%
20210512 33.06 34.36 32.95 33.63 0.81% -0.3% 0% 13218 0.4459 82.39 33.73 0% 0 0% 0 0% 0 0% 0%
20210511 32.68 33.49 32.5 33.36 1.4% 0.45% 0% 8959 0.2975 50.74 33.21 0% 0 0% 0 0% 0 0% 0%
20210510 32.5 32.9 32.21 32.9 1.86% 0.86% 0% 7100 0.2316 35.93 32.62 0% 0 0% 0 0% 0 0% 0%
20210507 32.9 33.1 32.25 32.3 -1.88% -0.8% 0% 9479 0.3086 43.56 32.56 0% 0 0% 0 0% 0 0% 0%
20210506 32.68 33.39 32.6 32.92 0.7% -0.21% 0% 7899 0.2606 29.43 32.99 0% 0 0% 0 0% 0 0% 0%
20210430 33.4 33.59 32.51 32.69 -2.71% -0.49% 0% 13992 0.4596 49.54 32.85 0% 0 0% 0 0% 0 0% 0%
20210429 33.78 34.4 33.45 33.6 -0.53% -1.15% 0% 11431 0.3885 39.23 33.99 0% 0 0% 0 0% 0 0% 0%
20210428 33.4 33.96 33.02 33.78 0.96% 0.42% 0% 9784 0.3291 33.11 33.64 0% 0 0% 0 0% 0 0% 0%
20210427 35.01 35.25 33.06 33.46 -4.48% -0.89% 0% 20586 0.695 68.61 33.76 0% 0 0% 0 0% 0 0% 0%
20210426 34.46 35.37 34.13 35.03 0.81% 0.37% 0% 16697 0.5828 56.78 34.9 0% 0 0% 0 0% 0 0% 0%
20210423 34.98 35.39 34.5 34.75 -0.94% -0.37% 0% 16112 0.562 49.93 34.88 0% 0 0% 0 0% 0 0% 0%
20210422 35.48 35.75 34.75 35.08 -1.18% 0% 0% 18659 0.6546 59.05 35.08 0% 0 0% 0 0% 0 0% 0%
20210421 34.9 35.69 34.79 35.5 0.68% 0.57% 0% 22239 0.785 73.8 35.3 0% 0 0% 0 0% 0 0% 0%
20210416 35.5 37.9 35.05 35.44 5.48% -2.05% 0% 56227 2.0344 197.01 36.18 0% 0 0% 0 0% 0 0% 0%
20210415 33.98 34.49 33 33.6 -2.61% 0.12% 0% 17646 0.5922 67.45 33.56 0% 0 0% 0 0% 0 0% 0%
20210414 33.09 35.19 33 34.5 4.96% 0.15% 0% 30014 1.0339 121.31 34.45 0% 0 0% 0 0% 0 0% 0%
20210413 33.49 33.56 32.55 32.87 -1.85% -0.27% 0% 13005 0.4286 54.7 32.96 0% 0 0% 0 0% 0 0% 0%
20210412 34.75 34.9 33.39 33.49 -2.7% -1.67% 0% 16599 0.5654 73.13 34.06 0% 0 0% 0 0% 0 0% 0%
20210409 35 35.22 34.31 34.42 -2.93% -0.64% 0% 25371 0.8788 93.39 34.64 0% 0 0% 0 0% 0 0% 0%
20210408 33.93 35.94 33.9 35.46 4.11% 0.77% 0% 47208 1.6612 137.3 35.19 0% 0 0% 0 0% 0 0% 0%
20210407 33.5 34.44 32.89 34.06 1.55% 1.07% 0% 21259 0.7164 46.77 33.7 0% 0 0% 0 0% 0 0% 0%
20210406 33.14 33.74 33.14 33.54 1.21% 0.24% 0% 14619 0.4891 30.99 33.46 0% 0 0% 0 0% 0 0% 0%
20210402 32.83 33.25 32.22 33.14 0.03% 1.1% 0% 16764 0.5495 32.73 32.78 0% 0 0% 0 0% 0 0% 0%
20210401 33.73 33.88 33 33.13 0.09% -0.93% 0% 17783 0.5946 33.5 33.44 0% 0 0% 0 0% 0 0% 0%
20210330 32.26 32.88 32.15 32.62 0.99% 0.31% 0% 12618 0.4103 21.87 32.52 0% 0 0% 0 0% 0 0% 0%
20210329 32.9 32.9 32.11 32.3 -1.28% -0.15% 0% 12576 0.4068 20.29 32.35 0% 0 0% 0 0% 0 0% 0%
20210326 32.58 32.78 32.1 32.72 1.43% 0.68% 0% 11201 0.364 16.88 32.5 0% 0 0% 0 0% 0 0% 0%
20201215 47.14 47.25 45.01 45.01 -4.74% -1.57% 0% 42252 1.932 82.07 45.73 0% 0 0% 0 0% 0 0% 0%
20201214 47.28 48.63 45.39 47.25 -1.99% 1.11% 0% 67987 3.1768 138.42 46.73 0% 0 0% 0 0% 0 0% 0%
20201211 42.94 51 42.94 48.21 12.77% 1.3% 0% 97193 4.6256 221.86 47.59 0% 0 0% 0 0% 0 0% 0%
20201210 42.72 43.74 42.33 42.75 -0.93% -0.63% 0% 23116 0.9944 57.58 43.02 0% 0 0% 0 0% 0 0% 0%
20201209 43.66 44.3 42.83 43.15 -2.38% -0.74% 0% 26912 1.1698 64.96 43.47 0% 0 0% 0 0% 0 0% 0%
20201208 43.7 45.41 43.53 44.2 1.61% -0.58% 0% 26369 1.1723 61.15 44.46 0% 0 0% 0 0% 0 0% 0%
20201207 44.7 45.48 43.48 43.5 -2.9% -1.83% 0% 26783 1.1868 56.64 44.31 0% 0 0% 0 0% 0 0% 0%
20201204 45.34 45.88 44.66 44.8 -2.25% -0.55% 0% 24704 1.113 50.36 45.05 0% 0 0% 0 0% 0 0% 0%
20201203 46.3 46.85 45.59 45.83 -3.01% -0.76% 0% 28173 1.3011 53.61 46.18 0% 0 0% 0 0% 0 0% 0%
20201202 45.99 47.36 44.78 47.25 3.48% 2.81% 0% 35818 1.6461 63.4 45.96 0% 0 0% 0 0% 0 0% 0%
20201201 44.8 46.24 44.35 45.66 1.35% 0.11% 0% 26266 1.1981 45.19 45.61 0% 0 0% 0 0% 0 0% 0%
20201130 46.3 46.55 45.05 45.05 -2.8% -1.16% 0% 25492 1.1618 39.53 45.58 0% 0 0% 0 0% 0 0% 0%
20201127 46.18 46.99 45.51 46.35 0.32% 0.35% 0% 28535 1.3179 44.34 46.19 0% 0 0% 0 0% 0 0% 0%
20201126 48.03 48.06 45.51 46.2 -4.62% -0.32% 0% 40948 1.8978 62.38 46.35 0% 0 0% 0 0% 0 0% 0%
20201125 50.5 51.2 48 48.44 -5.5% -2.28% 0% 52112 2.5832 84.09 49.57 0% 0 0% 0 0% 0 0% 0%
20201124 51.9 55.1 51.25 51.26 0.02% -3.28% 0% 60135 3.1873 105.54 53 0% 0 0% 0 0% 0 0% 0%
20201123 51.91 52.68 50.08 51.25 -3.05% 0.69% 0% 50366 2.5637 86.45 50.9 0% 0 0% 0 0% 0 0% 0%
20201120 50.95 54.5 49.81 52.86 1.24% 0.25% 0% 71445 3.7672 125.37 52.73 0% 0 0% 0 0% 0 0% 0%
20201119 51.21 53.94 51.21 52.21 2.98% -0.8% 0% 65345 3.4391 114.85 52.63 0% 0 0% 0 0% 0 0% 0%
20201118 51.56 53.25 50.31 50.7 -2.56% -1.29% 0% 52500 2.6962 86.13 51.36 0% 0 0% 0 0% 0 0% 0%
20201117 48.6 54.1 48.53 52.03 7.01% -0.12% 0% 82208 4.2826 134.65 52.09 0% 0 0% 0 0% 0 0% 0%
20201116 47.2 48.89 46.33 48.62 0.52% 1.69% 0% 33410 1.5974 52.18 47.81 0% 0 0% 0 0% 0 0% 0%
20201113 47.72 49.79 47.59 48.37 2.2% -0.88% 0% 38862 1.8965 57.99 48.8 0% 0 0% 0 0% 0 0% 0%
20201112 49.2 49.59 47.04 47.33 -5.34% -1.76% 0% 40419 1.9472 55.49 48.18 0% 0 0% 0 0% 0 0% 0%
20201111 50.4 51.5 49.4 50 -0.87% -0.97% 0% 37162 1.8763 49.17 50.49 0% 0 0% 0 0% 0 0% 0%
20201110 52.51 52.86 50 50.44 -4.92% -0.73% 0% 48567 2.4679 57.94 50.81 0% 0 0% 0 0% 0 0% 0%
20201109 52 53.5 49.86 53.05 2.81% 2.27% 0% 57148 2.9643 67.07 51.87 0% 0 0% 0 0% 0 0% 0%
20201106 54.58 55.09 50.52 51.6 -6.23% -1.77% 0% 68962 3.6229 78.87 52.53 0% 0 0% 0 0% 0 0% 0%
20201105 51.04 55.68 51.03 55.03 8.88% 2.27% 0% 89476 4.8151 98.62 53.81 0% 0 0% 0 0% 0 0% 0%
20201104 52.27 54.57 50.5 50.54 -4.73% -3.62% 0% 63280 3.3187 67.53 52.44 0% 0 0% 0 0% 0 0% 0%
20201103 55 55.62 51.11 53.05 -1.69% 0.42% 0% 60774 3.2105 62.17 52.83 0% 0 0% 0 0% 0 0% 0%
20201102 53.49 56.88 52.42 53.96 -0.53% -1.05% 0% 69132 3.7699 68.46 54.53 0% 0 0% 0 0% 0 0% 0%
20201030 60 60.29 53.6 54.25 -7.52% -2.95% 0% 74523 4.1656 70.67 55.9 0% 0 0% 0 0% 0 0% 0%
20201029 57.05 61 55.86 58.66 -0.93% -0.14% 0% 83999 4.9341 77.71 58.74 0% 0 0% 0 0% 0 0% 0%
20201028 57.01 63.12 57 59.21 5.54% -0.99% 0% 100539 6.0119 87.81 59.8 0% 0 0% 0 0% 0 0% 0%
20201027 57 58.5 54.34 56.1 -4.59% -0.2% 0% 71751 4.0328 55.76 56.21 0% 0 0% 0 0% 0 0% 0%
20201026 60 60 54.5 58.8 -2.97% 2.3% 0% 78359 4.5043 44.97 57.48 0% 0 0% 0 0% 0 0% 0%
20201023 57.72 64 57.16 60.6 2.85% -0.44% 0% 100618 6.1242 25.21 60.87 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