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. C凯鑫300899
    4. 返回上一页 刷新
股票代码（例：sz300899）       521条   (进入C凯鑫股票专站) C凯鑫股票成本分析
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 27.54 27.87 27.45 27.45 -0.69% -0.65% 0% 9529 0.2633 63.24 27.63 0% 0 0% 0 0% 0 0% 0%
20230927 27.81 28.06 27.41 27.64 -0.65% -0.29% 0% 13477 0.3736 88.06 27.72 0% 0 0% 0 0% 0 0% 0%
20230926 27.7 28 27.19 27.82 0.94% 0.76% 0% 14699 0.4059 94.21 27.61 0% 0 0% 0 0% 0 0% 0%
20230925 27.43 28.61 27.18 27.56 0.47% -0.86% 0% 16599 0.4614 103.56 27.8 0% 0 0% 0 0% 0 0% 0%
20230922 26.72 27.6 26.57 27.43 2.73% 0.55% 0% 15554 0.4243 91.72 27.28 0% 0 0% 0 0% 0 0% 0%
20230921 26.43 27.13 26.39 26.7 0.79% -0.71% 0% 9779 0.263 54.93 26.89 0% 0 0% 0 0% 0 0% 0%
20230920 26.44 27 26.36 26.49 0.19% -0.71% 0% 5825 0.1554 31.3 26.68 0% 0 0% 0 0% 0 0% 0%
20230919 26.95 27.22 26.42 26.44 -1.67% -1.27% 0% 8505 0.2278 42.48 26.78 0% 0 0% 0 0% 0 0% 0%
20230918 26.29 27.25 26.04 26.89 2.28% 0.07% 0% 9839 0.2644 44.56 26.87 0% 0 0% 0 0% 0 0% 0%
20230915 26.36 26.58 26.01 26.29 0.04% -0.08% 0% 7017 0.1846 27.91 26.31 0% 0 0% 0 0% 0 0% 0%
20230914 26.8 26.81 26.18 26.28 -2.16% -0.57% 0% 8154 0.2155 28.75 26.43 0% 0 0% 0 0% 0 0% 0%
20230913 27.04 27.09 26.45 26.86 -0.33% 0.41% 0% 8653 0.2315 29.85 26.75 0% 0 0% 0 0% 0 0% 0%
20230912 27.36 27.52 26.64 26.95 -1.89% -0.19% 0% 14626 0.3949 46.75 27 0% 0 0% 0 0% 0 0% 0%
20230911 27.35 27.69 27.01 27.47 0.59% 0% 0% 16160 0.4439 47.62 27.47 0% 0 0% 0 0% 0 0% 0%
20230908 26.91 27.71 26.56 27.31 1.94% 0.18% 0% 16514 0.4501 43.03 27.26 0% 0 0% 0 0% 0 0% 0%
20230907 27.42 27.42 26.78 26.79 -2.05% -1.14% 0% 16735 0.4535 40.11 27.1 0% 0 0% 0 0% 0 0% 0%
20230906 27.65 27.65 26.75 27.35 -0.65% 0.37% 0% 20929 0.5704 44.98 27.25 0% 0 0% 0 0% 0 0% 0%
20230905 27.08 27.68 26.99 27.53 0.58% 0.51% 0% 26727 0.7321 51.28 27.39 0% 0 0% 0 0% 0 0% 0%
20230904 26.45 27.37 26.29 27.37 3.48% 1.9% 0% 28468 0.7646 51.33 26.86 0% 0 0% 0 0% 0 0% 0%
20230901 26.19 26.86 25.19 26.45 1.81% 1.5% 0% 27354 0.7129 47.76 26.06 0% 0 0% 0 0% 0 0% 0%
20230831 26.5 26.57 25.86 25.98 -2.22% -0.76% 0% 21628 0.5663 38.44 26.18 0% 0 0% 0 0% 0 0% 0%
20230830 26.26 26.76 25.99 26.57 -0.04% 0.76% 0% 36957 0.9746 65.31 26.37 0% 0 0% 0 0% 0 0% 0%
20230829 25.43 26.65 24.84 26.58 2.39% 2.15% 0% 51073 1.329 104.8 26.02 0% 0 0% 0 0% 0 0% 0%
20230828 25.04 28.88 25.04 25.96 -2.07% -0.23% 0% 65674 1.709 143.99 26.02 0% 0 0% 0 0% 0 0% 0%
20230825 27.01 28 26.45 26.51 -1.05% -2.79% 0% 50650 1.3814 110.25 27.27 0% 0 0% 0 0% 0 0% 0%
20230824 27.01 27.28 26.15 26.79 -6% 0.41% 0% 66919 1.7857 152.99 26.68 0% 0 0% 0 0% 0 0% 0%
20230823 27.51 30.08 26.9 28.5 1.97% -0.14% 0% 75613 2.1582 199.29 28.54 0% 0 0% 0 0% 0 0% 0%
20230822 28.04 28.1 26.52 27.95 1.01% 1.9% 0% 48362 1.3267 142.3 27.43 0% 0 0% 0 0% 0 0% 0%
20230821 27.3 27.67 26.53 27.67 2.29% 1.73% 0% 36148 0.9832 109.13 27.2 0% 0 0% 0 0% 0 0% 0%
20230818 26.43 27.12 26.05 27.05 3.09% 0.74% 0% 29144 0.7824 92.11 26.85 0% 0 0% 0 0% 0 0% 0%
20230817 25.26 26.29 24.95 26.24 3.92% 1.55% 0% 22016 0.569 69.51 25.84 0% 0 0% 0 0% 0 0% 0%
20230816 25.59 25.59 25.06 25.25 -1.37% 0.16% 0% 12708 0.3204 39.11 25.21 0% 0 0% 0 0% 0 0% 0%
20230815 24.95 25.85 24.81 25.6 2.61% 0.27% 0% 20426 0.5215 63.19 25.53 0% 0 0% 0 0% 0 0% 0%
20230814 24.7 25.17 24.54 24.95 0.32% 0.12% 0% 9137 0.2277 26.5 24.92 0% 0 0% 0 0% 0 0% 0%
20230811 25.43 25.5 24.87 24.87 -2.62% -1% 0% 10854 0.2726 27.87 25.12 0% 0 0% 0 0% 0 0% 0%
20230810 24.93 25.59 24.91 25.54 2.45% 0.91% 0% 20246 0.5124 74.36 25.31 0% 0 0% 0 0% 0 0% 0%
20230809 25.12 25.15 24.61 24.93 -0.8% 0.24% 0% 14638 0.364 42.27 24.87 0% 0 0% 0 0% 0 0% 0%
20230808 24.5 25.38 24.31 25.13 2.32% 0.44% 0% 28220 0.706 44.78 25.02 0% 0 0% 0 0% 0 0% 0%
20230807 24.29 24.6 23.9 24.56 1.11% 1.57% 0% 16871 0.4079 26.57 24.18 0% 0 0% 0 0% 0 0% 0%
20230804 24.31 24.6 24.18 24.29 0% -0.16% 0% 12572 0.3059 19.61 24.33 0% 0 0% 0 0% 0 0% 0%
20230803 24.51 24.7 24.26 24.29 -1.3% -0.61% 0% 15857 0.3875 24.6 24.44 0% 0 0% 0 0% 0 0% 0%
20230802 24.54 24.95 24.5 24.61 -0.36% -0.32% 0% 19974 0.4931 31.75 24.69 0% 0 0% 0 0% 0 0% 0%
20230801 25.5 25.51 24.51 24.7 -2.91% -0.48% 0% 32934 0.8173 53.28 24.82 0% 0 0% 0 0% 0 0% 0%
20230731 26.1 26.1 24.9 25.44 -2.53% 0.71% 0% 45385 1.1465 79.71 25.26 0% 0 0% 0 0% 0 0% 0%
20230728 26.97 27.42 25.95 26.1 -3.23% -0.84% 0% 50228 1.3219 102.62 26.32 0% 0 0% 0 0% 0 0% 0%
20230727 27.78 27.85 26.56 26.97 -7.61% -0.66% 0% 82549 2.2411 200.18 27.15 0% 0 0% 0 0% 0 0% 0%
20230726 25.7 30.49 25.51 29.19 13.67% 1.96% 0% 105667 3.0253 351.43 28.63 0% 0 0% 0 0% 0 0% 0%
20230725 25.25 25.7 25.15 25.68 2.43% 0.75% 0% 11745 0.2994 58.02 25.49 0% 0 0% 0 0% 0 0% 0%
20230724 24.55 25.26 24.55 25.07 1.37% 0.2% 0% 10873 0.272 59.84 25.02 0% 0 0% 0 0% 0 0% 0%
20230721 24.87 25.25 24.66 24.73 -1.12% -0.8% 0% 9402 0.2344 60.94 24.93 0% 0 0% 0 0% 0 0% 0%
20230720 25.42 25.44 24.85 25.01 -2.46% -0.16% 0% 15068 0.3775 119.18 25.05 0% 0 0% 0 0% 0 0% 0%
20230719 25.41 26.18 25.41 25.64 0.94% -0.43% 0% 18386 0.4735 174.27 25.75 0% 0 0% 0 0% 0 0% 0%
20230718 25.4 25.48 24.9 25.4 0.75% 0.59% 0% 9105 0.2299 93.26 25.25 0% 0 0% 0 0% 0 0% 0%
20230717 25.05 25.29 24.88 25.21 0.64% 0.4% 0% 6401 0.1607 65.78 25.11 0% 0 0% 0 0% 0 0% 0%
20230714 25.2 25.4 24.92 25.05 -0.71% -0.2% 0% 8611 0.2161 85.49 25.1 0% 0 0% 0 0% 0 0% 0%
20230713 24.74 25.41 24.71 25.23 1.65% 0.28% 0% 10080 0.2536 95.52 25.16 0% 0 0% 0 0% 0 0% 0%
20230712 25.1 25.42 24.75 24.82 -0.92% -1.15% 0% 8020 0.2014 74.03 25.11 0% 0 0% 0 0% 0 0% 0%
20230711 25.08 25.26 24.71 25.05 0.72% 0.12% 0% 6354 0.159 53.26 25.02 0% 0 0% 0 0% 0 0% 0%
20230710 25.05 25.28 24.71 24.87 -0.52% 0.08% 0% 5106 0.1269 44.47 24.85 0% 0 0% 0 0% 0 0% 0%
20230707 25.02 25.19 24.74 25 -0.24% 0% 0% 6320 0.158 55.26 25 0% 0 0% 0 0% 0 0% 0%
20230706 25.23 25.23 24.91 25.06 -0.67% 0% 0% 6338 0.1588 50.46 25.06 0% 0 0% 0 0% 0 0% 0%
20230705 25.08 25.38 25 25.23 0.6% 0.2% 0% 10014 0.2522 92.28 25.18 0% 0 0% 0 0% 0 0% 0%
20230704 24.73 25.5 24.73 25.08 1.58% -0.08% 0% 9787 0.2457 79.83 25.1 0% 0 0% 0 0% 0 0% 0%
20230703 25 25.24 24.6 24.69 0.08% -0.52% 0% 10413 0.2585 84.83 24.82 0% 0 0% 0 0% 0 0% 0%
20230630 24.65 24.77 24.37 24.67 1.15% 0.28% 0% 13119 0.3227 104.24 24.6 0% 0 0% 0 0% 0 0% 0%
20230629 23.6 24.77 23.51 24.39 2.87% 0.08% 0% 18221 0.4441 144.87 24.37 0% 0 0% 0 0% 0 0% 0%
20230628 23.14 23.83 22.86 23.71 2.55% 1.45% 0% 13620 0.3183 112.69 23.37 0% 0 0% 0 0% 0 0% 0%
20230627 22.11 23.19 22.07 23.12 4.57% 1.14% 0% 12567 0.2873 101.39 22.86 0% 0 0% 0 0% 0 0% 0%
20230626 22.58 22.58 21.9 22.11 -1.12% -0.18% 0% 7030 0.1557 57.32 22.15 0% 0 0% 0 0% 0 0% 0%
20230621 22.58 22.75 22.36 22.36 -0.75% -0.71% 0% 4081 0.0919 34.07 22.52 0% 0 0% 0 0% 0 0% 0%
20230620 22.78 22.89 22.53 22.53 -1.1% -0.49% 0% 5680 0.1286 46.13 22.64 0% 0 0% 0 0% 0 0% 0%
20230619 22.88 23.2 22.75 22.78 -0.52% -0.48% 0% 6115 0.14 49.17 22.89 0% 0 0% 0 0% 0 0% 0%
20230616 22.92 23.35 22.85 22.9 -0.04% -0.61% 0% 5995 0.1381 46.37 23.04 0% 0 0% 0 0% 0 0% 0%
20230615 23.2 23.2 22.71 22.91 -1.38% 0.09% 0% 7519 0.1721 56.99 22.89 0% 0 0% 0 0% 0 0% 0%
20230614 23.5 23.7 23.15 23.23 -1.53% -0.3% 0% 8549 0.1992 67.43 23.3 0% 0 0% 0 0% 0 0% 0%
20230613 23.3 23.68 23.04 23.59 1.11% 0.47% 0% 5975 0.1403 50.56 23.48 0% 0 0% 0 0% 0 0% 0%
20230612 23.2 23.48 22.6 23.33 0.17% 1.57% 0% 10489 0.2409 87.99 22.97 0% 0 0% 0 0% 0 0% 0%
20230609 23.37 23.9 23.2 23.29 -0.21% -0.81% 0% 6500 0.1526 58.28 23.48 0% 0 0% 0 0% 0 0% 0%
20230608 23.56 23.77 23.21 23.34 -0.85% -0.21% 0% 5049 0.1181 45.08 23.39 0% 0 0% 0 0% 0 0% 0%
20230607 23.42 23.77 23.19 23.54 0.51% 0.17% 0% 7018 0.1649 59.98 23.5 0% 0 0% 0 0% 0 0% 0%
20230606 23.91 24.17 23.4 23.42 -2.34% -1.01% 0% 6842 0.1619 58.63 23.66 0% 0 0% 0 0% 0 0% 0%
20230605 23.97 24.26 23.55 23.98 0.63% 0.08% 0% 9528 0.2283 82.56 23.96 0% 0 0% 0 0% 0 0% 0%
20230602 23.46 23.9 23.44 23.83 2.23% 0.38% 0% 8444 0.2005 74.19 23.74 0% 0 0% 0 0% 0 0% 0%
20230601 23.21 23.65 22.94 23.31 -0.38% 0.34% 0% 8850 0.2056 98.92 23.23 0% 0 0% 0 0% 0 0% 0%
20230531 23.67 23.79 23.31 23.4 -1.18% -0.38% 0% 5951 0.1398 63.66 23.49 0% 0 0% 0 0% 0 0% 0%
20230530 23.57 23.85 23.24 23.68 0.77% 0.47% 0% 6853 0.1615 56.05 23.57 0% 0 0% 0 0% 0 0% 0%
20230529 24.14 24.39 23.49 23.73 -1.08% 0.25% 0% 9133 0.2162 71.62 23.67 0% 0 0% 0 0% 0 0% 0%
20230526 24.4 24.55 23.74 23.99 -0.5% 0.08% 0% 6704 0.1607 51.61 23.97 0% 0 0% 0 0% 0 0% 0%
20230525 23.85 24.15 23.41 24.11 0.92% 1.05% 0% 10731 0.256 82.92 23.86 0% 0 0% 0 0% 0 0% 0%
20230524 23.87 24.2 23.81 23.89 0% -0.42% 0% 7306 0.1753 57.56 23.99 0% 0 0% 0 0% 0 0% 0%
20230523 24.06 24.31 23.81 23.89 -0.71% -0.71% 0% 6929 0.1667 53.01 24.06 0% 0 0% 0 0% 0 0% 0%
20230522 23.98 24.37 23.91 24.06 -0.29% -0.08% 0% 7194 0.1732 54.31 24.08 0% 0 0% 0 0% 0 0% 0%
20230519 24.32 24.45 23.91 24.13 -0.94% 0.29% 0% 9371 0.2255 68.55 24.06 0% 0 0% 0 0% 0 0% 0%
20230518 24.13 24.45 24 24.36 1.84% 0.54% 0% 13139 0.3184 96.29 24.23 0% 0 0% 0 0% 0 0% 0%
20230517 23.5 23.95 23.41 23.92 1.01% 0.67% 0% 10578 0.2513 77.94 23.76 0% 0 0% 0 0% 0 0% 0%
20230516 23.52 23.98 23.32 23.68 0.89% -0.17% 0% 12515 0.2969 90.65 23.72 0% 0 0% 0 0% 0 0% 0%
20230515 23.01 23.64 22.99 23.47 2.04% 0.64% 0% 13806 0.322 100.68 23.32 0% 0 0% 0 0% 0 0% 0%
20230510 22.41 22.71 22.36 22.45 -0.09% -0.4% 0% 7348 0.1656 71.41 22.54 0% 0 0% 0 0% 0 0% 0%
20230509 22.77 23.18 22.47 22.47 -2.05% -1.1% 0% 9446 0.2146 64.5 22.72 0% 0 0% 0 0% 0 0% 0%
20230508 22.6 23.28 22.6 22.94 1.37% -0.35% 0% 12652 0.2913 86.9 23.02 0% 0 0% 0 0% 0 0% 0%
20230505 22.88 22.88 22.49 22.63 0.13% 0% 0% 9546 0.216 66.42 22.63 0% 0 0% 0 0% 0 0% 0%
20230504 22.1 22.83 22.1 22.6 2.26% 0.18% 0% 14396 0.3248 99.64 22.56 0% 0 0% 0 0% 0 0% 0%
20230428 21.43 22.14 21.25 22.1 3.32% 1.14% 0% 9497 0.2075 65.65 21.85 0% 0 0% 0 0% 0 0% 0%
20230427 21.16 21.55 20.87 21.39 0.71% 0.23% 0% 6200 0.1323 40.41 21.34 0% 0 0% 0 0% 0 0% 0%
20230426 20.55 21.36 20.48 21.24 3.86% 0.57% 0% 9484 0.2003 63.2 21.12 0% 0 0% 0 0% 0 0% 0%
20230425 20.81 20.81 20.05 20.45 -1.78% 0.1% 0% 6827 0.1395 46.38 20.43 0% 0 0% 0 0% 0 0% 0%
20230424 21.17 21.17 20.61 20.82 -1.79% 0.1% 0% 5792 0.1205 41.69 20.8 0% 0 0% 0 0% 0 0% 0%
20230421 22.26 22.29 21.08 21.2 -4.76% -1.94% 0% 9711 0.21 73.18 21.62 0% 0 0% 0 0% 0 0% 0%
20230420 22.49 22.51 22.03 22.26 -1.42% 0.32% 0% 7736 0.1717 63.15 22.19 0% 0 0% 0 0% 0 0% 0%
20230419 22.7 22.78 22.24 22.58 -0.18% 0.22% 0% 8030 0.1809 67.86 22.53 0% 0 0% 0 0% 0 0% 0%
20230418 22.81 22.88 22.51 22.62 -1.22% -0.04% 0% 7702 0.1743 63.82 22.63 0% 0 0% 0 0% 0 0% 0%
20230417 22.91 23.28 22.81 22.9 -0.04% -0.48% 0% 12259 0.2821 107.73 23.01 0% 0 0% 0 0% 0 0% 0%
20230414 22.39 23.3 22.3 22.91 2.32% 0.22% 0% 17401 0.3977 155.19 22.86 0% 0 0% 0 0% 0 0% 0%
20230413 22.27 22.48 22.12 22.39 0.27% 0.27% 0% 6846 0.1529 64.21 22.33 0% 0 0% 0 0% 0 0% 0%
20230412 22.09 22.36 22.03 22.33 0.68% 0.36% 0% 6565 0.1461 57.37 22.25 0% 0 0% 0 0% 0 0% 0%
20230411 22.21 22.29 22.04 22.18 -0.27% 0.14% 0% 5331 0.1181 46.31 22.15 0% 0 0% 0 0% 0 0% 0%
20230410 22.48 22.7 22.15 22.24 -1.07% -0.67% 0% 11726 0.2625 101.74 22.39 0% 0 0% 0 0% 0 0% 0%
20230407 22.31 22.68 22.27 22.48 0.45% 0% 0% 8605 0.1934 79.83 22.48 0% 0 0% 0 0% 0 0% 0%
20230406 22.12 22.44 21.8 22.38 1.59% 0.58% 0% 7829 0.1742 73.38 22.25 0% 0 0% 0 0% 0 0% 0%
20230404 22.25 22.35 21.88 22.03 -0.32% -0.5% 0% 11385 0.2521 101.94 22.14 0% 0 0% 0 0% 0 0% 0%
20230403 21.98 22.13 21.91 22.1 0.36% 0.36% 0% 6275 0.1382 57.14 22.02 0% 0 0% 0 0% 0 0% 0%
20230331 22.21 22.21 21.84 22.02 -0.14% 0.09% 0% 7482 0.1646 67.15 22 0% 0 0% 0 0% 0 0% 0%
20230330 22.53 22.53 21.9 22.05 -1.52% -0.45% 0% 8872 0.1965 80.15 22.15 0% 0 0% 0 0% 0 0% 0%
20230329 23 23.15 22.29 22.39 -2.99% -0.93% 0% 13629 0.308 120.09 22.6 0% 0 0% 0 0% 0 0% 0%
20230328 23.18 23.29 22.93 23.08 -0.39% 0% 0% 5298 0.1223 49.59 23.08 0% 0 0% 0 0% 0 0% 0%
20230327 23.52 23.6 22.91 23.17 -1.03% 0.04% 0% 6342 0.1469 56.32 23.16 0% 0 0% 0 0% 0 0% 0%
20230324 23.59 23.69 23.2 23.41 -0.38% -0.17% 0% 4875 0.1143 40.18 23.45 0% 0 0% 0 0% 0 0% 0%
20230323 23.47 23.54 23.31 23.5 -0.47% 0.38% 0% 6386 0.1495 48.27 23.41 0% 0 0% 0 0% 0 0% 0%
20230322 23.04 23.64 22.98 23.61 2.43% 0.77% 0% 12863 0.3014 76.33 23.43 0% 0 0% 0 0% 0 0% 0%
20230321 22.45 23.23 22.35 23.05 2.9% 0.61% 0% 9610 0.2202 58.62 22.91 0% 0 0% 0 0% 0 0% 0%
20230320 22.75 22.86 22.27 22.4 -1.45% -0.31% 0% 6739 0.1514 40.81 22.47 0% 0 0% 0 0% 0 0% 0%
20230317 22.97 23.15 22.67 22.73 -0.96% -0.53% 0% 8421 0.1924 52.97 22.85 0% 0 0% 0 0% 0 0% 0%
20230316 22.65 23.16 22.61 22.95 0.97% 0.09% 0% 13730 0.3148 88.68 22.93 0% 0 0% 0 0% 0 0% 0%
20230315 22.48 22.95 22.32 22.73 2.48% 0.09% 0% 9853 0.2238 66.51 22.71 0% 0 0% 0 0% 0 0% 0%
20230314 22.89 22.89 22.07 22.18 -2.72% -0.85% 0% 12656 0.2831 86.83 22.37 0% 0 0% 0 0% 0 0% 0%
20230313 23.02 23.68 22.57 22.8 -2.1% -0.7% 0% 16300 0.3742 120.86 22.96 0% 0 0% 0 0% 0 0% 0%
20230310 23.37 24.55 23.12 23.29 -0.89% -1.69% 0% 29167 0.6909 236.38 23.69 0% 0 0% 0 0% 0 0% 0%
20230309 22.63 23.92 22.52 23.5 3.94% 0.56% 0% 27888 0.6517 271.15 23.37 0% 0 0% 0 0% 0 0% 0%
20230308 22.02 22.61 22.01 22.61 2.17% 1.12% 0% 5250 0.1174 60.92 22.36 0% 0 0% 0 0% 0 0% 0%
20230307 22.56 22.68 22.13 22.13 -1.91% -1.47% 0% 6192 0.1391 69.03 22.46 0% 0 0% 0 0% 0 0% 0%
20230306 22.63 22.69 22.42 22.56 0.18% 0.04% 0% 3845 0.0867 41.02 22.55 0% 0 0% 0 0% 0 0% 0%
20230303 22.85 22.87 22.42 22.52 -0.75% -0.22% 0% 5238 0.1182 51.6 22.57 0% 0 0% 0 0% 0 0% 0%
20230302 22.77 22.95 22.63 22.69 -0.26% -0.35% 0% 5037 0.1147 44.41 22.77 0% 0 0% 0 0% 0 0% 0%
20230301 22.51 22.77 22.51 22.75 0.49% 0.26% 0% 4376 0.0993 36 22.69 0% 0 0% 0 0% 0 0% 0%
20230228 22.47 22.64 22.35 22.64 1.52% 0.67% 0% 4130 0.0929 32.19 22.49 0% 0 0% 0 0% 0 0% 0%
20230227 22.65 22.65 22.27 22.3 -1.41% -0.58% 0% 5480 0.1229 40.2 22.43 0% 0 0% 0 0% 0 0% 0%
20230224 22.52 22.65 22.38 22.62 0.44% 0.35% 0% 3616 0.0815 25.43 22.54 0% 0 0% 0 0% 0 0% 0%
20230223 22.61 22.68 22.37 22.52 -0.13% -0.04% 0% 3782 0.0852 25.9 22.53 0% 0 0% 0 0% 0 0% 0%
20230222 22.5 22.66 22.4 22.55 -0.22% 0.13% 0% 4441 0.1 30.22 22.52 0% 0 0% 0 0% 0 0% 0%
20230221 22.63 22.68 22.42 22.6 0.4% 0.31% 0% 4657 0.1049 31.88 22.53 0% 0 0% 0 0% 0 0% 0%
20230220 22.75 22.75 22.17 22.51 0% 0.49% 0% 6692 0.1499 46.88 22.4 0% 0 0% 0 0% 0 0% 0%
20230217 22.39 22.89 22.39 22.51 0.54% -0.49% 0% 6870 0.1554 50.49 22.62 0% 0 0% 0 0% 0 0% 0%
20230216 22.98 23.05 22.24 22.39 -2.57% -1.37% 0% 9542 0.2166 76.15 22.7 0% 0 0% 0 0% 0 0% 0%
20230215 23 23.17 22.88 22.98 -0.04% -0.04% 0% 6545 0.1505 54.15 22.99 0% 0 0% 0 0% 0 0% 0%
20230214 22.85 22.99 22.73 22.99 0.79% 0.57% 0% 7435 0.17 61.53 22.86 0% 0 0% 0 0% 0 0% 0%
20230213 22.67 22.83 22.41 22.81 1.33% 0.53% 0% 5513 0.1251 47.83 22.69 0% 0 0% 0 0% 0 0% 0%
20230210 22.55 22.75 22.39 22.51 -0.18% -0.35% 0% 7996 0.1806 72.79 22.59 0% 0 0% 0 0% 0 0% 0%
20230209 22.31 22.6 22.19 22.55 1.12% 0.4% 0% 6989 0.157 67.01 22.46 0% 0 0% 0 0% 0 0% 0%
20230208 22.6 22.63 22.22 22.3 -0.93% -0.4% 0% 6677 0.1495 65.77 22.39 0% 0 0% 0 0% 0 0% 0%
20230207 22.29 22.55 22.2 22.51 0.99% 0.49% 0% 7099 0.159 70.6 22.4 0% 0 0% 0 0% 0 0% 0%
20230206 22.31 22.52 22.06 22.29 0.45% -0.09% 0% 6437 0.1436 64.24 22.31 0% 0 0% 0 0% 0 0% 0%
20230203 22.17 22.45 22.02 22.19 0.09% 0% 0% 6048 0.1342 59.96 22.19 0% 0 0% 0 0% 0 0% 0%
20230202 22.19 22.37 22.03 22.17 0.05% -0.14% 0% 6967 0.1547 71.08 22.2 0% 0 0% 0 0% 0 0% 0%
20230201 21.86 22.2 21.77 22.16 1.79% 0.54% 0% 8443 0.1861 90.05 22.04 0% 0 0% 0 0% 0 0% 0%
20230131 21.65 21.77 21.57 21.77 0.46% 0.28% 0% 3809 0.0827 41.92 21.71 0% 0 0% 0 0% 0 0% 0%
20230130 21.62 21.74 21.55 21.67 0.98% 0.09% 0% 6050 0.131 66.95 21.65 0% 0 0% 0 0% 0 0% 0%
20230120 21.28 21.46 21.17 21.46 1.23% 0.75% 0% 5029 0.1071 56.81 21.3 0% 0 0% 0 0% 0 0% 0%
20230119 21.08 21.28 20.84 21.2 0.95% 0.47% 0% 5933 0.1252 103.55 21.1 0% 0 0% 0 0% 0 0% 0%
20230118 20.92 21.11 20.65 21 0.29% 0.24% 0% 7317 0.1533 75.22 20.95 0% 0 0% 0 0% 0 0% 0%
20230117 20.52 20.94 20.29 20.94 1.26% 1.21% 0% 6717 0.139 64.73 20.69 0% 0 0% 0 0% 0 0% 0%
20230116 20.16 20.68 20.12 20.68 2.63% 0.93% 0% 5500 0.1127 49.6 20.49 0% 0 0% 0 0% 0 0% 0%
20230113 20.01 20.16 19.91 20.15 0.75% 0.35% 0% 3336 0.067 28.13 20.08 0% 0 0% 0 0% 0 0% 0%
20230112 20.14 20.19 19.9 20 -0.7% -0.25% 0% 4738 0.095 36.62 20.05 0% 0 0% 0 0% 0 0% 0%
20230111 20.31 20.32 19.97 20.14 -0.49% 0% 0% 4349 0.0876 29.95 20.14 0% 0 0% 0 0% 0 0% 0%
20230110 20.4 20.45 20.17 20.24 -0.78% -0.05% 0% 3413 0.0691 21.61 20.25 0% 0 0% 0 0% 0 0% 0%
20230109 20.34 20.52 20.3 20.4 0.49% -0.05% 0% 3053 0.0623 18.54 20.41 0% 0 0% 0 0% 0 0% 0%
20230106 20.31 20.57 20.22 20.3 -0.39% -0.49% 0% 4171 0.0851 24 20.4 0% 0 0% 0 0% 0 0% 0%
20230105 20.28 20.41 20.2 20.38 0.3% 0.3% 0% 3814 0.0775 20.89 20.32 0% 0 0% 0 0% 0 0% 0%
20230104 20.11 20.41 20.07 20.32 1.09% 0.2% 0% 7255 0.1471 38.89 20.28 0% 0 0% 0 0% 0 0% 0%
20230103 19.71 20.15 19.68 20.1 1.77% 0.55% 0% 7342 0.1468 37.71 19.99 0% 0 0% 0 0% 0 0% 0%
20221230 19.7 19.78 19.58 19.75 0.25% 0.3% 0% 2753 0.0542 49.65 19.69 0% 0 0% 0 0% 0 0% 0%
20221229 19.82 19.84 19.49 19.7 -0.1% 0.36% 0% 4416 0.0867 20.36 19.63 0% 0 0% 0 0% 0 0% 0%
20221228 19.9 19.9 19.51 19.72 -0.8% 0.25% 0% 5246 0.1032 23.71 19.67 0% 0 0% 0 0% 0 0% 0%
20221227 20.06 20.25 19.76 19.88 -0.95% 0.2% 0% 5826 0.1156 26.07 19.84 0% 0 0% 0 0% 0 0% 0%
20221226 19.84 20.12 19.83 20.07 0.9% 0.4% 0% 4663 0.0932 20.92 19.99 0% 0 0% 0 0% 0 0% 0%
20221223 19.92 20.13 19.76 19.89 0.1% -0.35% 0% 5010 0.1 21.93 19.96 0% 0 0% 0 0% 0 0% 0%
20221222 20.48 20.58 19.74 19.87 -2.45% -1.14% 0% 3777 0.0759 15.84 20.1 0% 0 0% 0 0% 0 0% 0%
20221221 20.6 20.67 20.29 20.37 -1.12% -0.39% 0% 2816 0.0576 11.9 20.45 0% 0 0% 0 0% 0 0% 0%
20221220 20.6 20.84 20.32 20.6 0% 0% 0% 5111 0.1053 21.25 20.6 0% 0 0% 0 0% 0 0% 0%
20221219 21.3 21.3 20.48 20.6 -3.06% -0.87% 0% 4312 0.0896 18.11 20.78 0% 0 0% 0 0% 0 0% 0%
20221216 21.68 21.69 21.15 21.25 -1.94% -0.38% 0% 4422 0.0943 19.23 21.33 0% 0 0% 0 0% 0 0% 0%
20221215 21.63 21.71 21.5 21.67 0.37% 0.09% 0% 2854 0.0618 12.32 21.65 0% 0 0% 0 0% 0 0% 0%
20221214 21.59 21.78 21.42 21.59 -0.46% -0.09% 0% 3581 0.0774 42.77 21.61 0% 0 0% 0 0% 0 0% 0%
20221213 21.79 21.84 21.59 21.69 -0.23% -0.09% 0% 3026 0.0657 14.99 21.71 0% 0 0% 0 0% 0 0% 0%
20221212 21.95 21.99 21.63 21.74 -0.96% -0.18% 0% 6313 0.1375 34.2 21.78 0% 0 0% 0 0% 0 0% 0%
20221209 21.66 22.2 21.41 21.95 1.57% 0.05% 0% 11765 0.2581 70.33 21.94 0% 0 0% 0 0% 0 0% 0%
20221208 21.85 21.94 21.4 21.61 -0.96% 0.28% 0% 7502 0.1617 51.51 21.55 0% 0 0% 0 0% 0 0% 0%
20221207 22.01 22.08 21.79 21.82 -1.22% -0.27% 0% 3720 0.0814 29.33 21.88 0% 0 0% 0 0% 0 0% 0%
20221206 22.19 22.2 21.87 22.09 -0.45% 0.27% 0% 5683 0.1252 50.22 22.03 0% 0 0% 0 0% 0 0% 0%
20221205 22.11 22.32 22.01 22.19 0.41% 0.18% 0% 6256 0.1386 61.54 22.15 0% 0 0% 0 0% 0 0% 0%
20221202 21.74 22.13 21.66 22.1 1.66% 0.45% 0% 8544 0.188 97.62 22 0% 0 0% 0 0% 0 0% 0%
20221201 21.76 22 21.73 21.74 0.28% -0.46% 0% 3594 0.0785 52.44 21.84 0% 0 0% 0 0% 0 0% 0%
20221130 21.85 21.99 21.57 21.68 -0.78% -0.5% 0% 4223 0.092 69.78 21.79 0% 0 0% 0 0% 0 0% 0%
20221129 21.57 21.98 21.56 21.85 1.35% 0.18% 0% 3347 0.073 53.51 21.81 0% 0 0% 0 0% 0 0% 0%
20221128 21.63 21.72 21.24 21.56 -0.78% 0.14% 0% 3377 0.0727 50.24 21.53 0% 0 0% 0 0% 0 0% 0%
20221125 21.95 22.15 21.67 21.73 -1% -0.41% 0% 2855 0.0623 41.9 21.82 0% 0 0% 0 0% 0 0% 0%
20221124 21.83 22.25 21.74 21.95 0.55% -0.27% 0% 3894 0.0857 53.06 22.01 0% 0 0% 0 0% 0 0% 0%
20221123 22.22 22.24 21.5 21.83 -1.53% 0.41% 0% 5726 0.1245 75.3 21.74 0% 0 0% 0 0% 0 0% 0%
20221122 22.47 22.62 22.01 22.17 -1.47% -0.63% 0% 7078 0.1579 95.84 22.31 0% 0 0% 0 0% 0 0% 0%
20221121 22.66 22.66 22.25 22.5 -0.35% 0.36% 0% 5008 0.1123 69.01 22.42 0% 0 0% 0 0% 0 0% 0%
20221118 22.5 22.9 22.47 22.58 0.31% -0.7% 0% 7226 0.1643 97.54 22.74 0% 0 0% 0 0% 0 0% 0%
20221117 22.5 22.63 22.33 22.51 0% 0.04% 0% 5587 0.1257 69.27 22.5 0% 0 0% 0 0% 0 0% 0%
20221116 22.58 22.68 22.36 22.51 0.04% 0.04% 0% 5550 0.1249 69.42 22.5 0% 0 0% 0 0% 0 0% 0%
20221115 22.11 22.55 22.05 22.5 1.53% 0.49% 0% 7351 0.1646 92.49 22.39 0% 0 0% 0 0% 0 0% 0%
20221114 22.31 22.53 22.12 22.16 -0.67% -0.67% 0% 4626 0.1032 59.41 22.31 0% 0 0% 0 0% 0 0% 0%
20221111 22.66 22.98 22.31 22.31 -0.71% -1.72% 0% 7784 0.1767 102.67 22.7 0% 0 0% 0 0% 0 0% 0%
20221110 22.4 22.74 22.32 22.47 -0.88% -0.27% 0% 5339 0.1203 73.65 22.53 0% 0 0% 0 0% 0 0% 0%
20221109 22.77 22.91 22.58 22.67 -0.48% -0.04% 0% 5441 0.1234 75.31 22.68 0% 0 0% 0 0% 0 0% 0%
20221108 22.77 22.8 22.36 22.78 0.04% 0.66% 0% 6117 0.1384 84.07 22.63 0% 0 0% 0 0% 0 0% 0%
20221107 22.65 22.8 22.41 22.77 0.8% 0.57% 0% 7760 0.1757 110.2 22.64 0% 0 0% 0 0% 0 0% 0%
20221104 22 22.97 22 22.59 2.68% 0.04% 0% 12452 0.2812 175.62 22.58 0% 0 0% 0 0% 0 0% 0%
20221103 22 22.12 21.82 22 0.09% -0.09% 0% 5118 0.1127 79.62 22.02 0% 0 0% 0 0% 0 0% 0%
20221102 21.96 22.06 21.63 21.98 0.87% 0.27% 0% 4417 0.0968 67.1 21.92 0% 0 0% 0 0% 0 0% 0%
20221101 21.15 21.88 21.13 21.79 3.56% 1.21% 0% 5397 0.1162 78.9 21.53 0% 0 0% 0 0% 0 0% 0%
20221031 21.05 21.32 20.68 21.04 1.64% 0% 0% 4553 0.0958 63.91 21.04 0% 0 0% 0 0% 0 0% 0%
20221028 21.78 21.92 20.7 20.7 -4.78% -2.22% 0% 4545 0.0962 59.35 21.17 0% 0 0% 0 0% 0 0% 0%
20221027 21.8 22.29 21.73 21.74 -1.14% -0.82% 0% 5370 0.1177 68.18 21.92 0% 0 0% 0 0% 0 0% 0%
20221026 21.1 21.99 21.1 21.99 3.48% 1.2% 0% 5895 0.1281 72 21.73 0% 0 0% 0 0% 0 0% 0%
20221025 21.5 21.54 20.95 21.25 -1.12% 0.28% 0% 4219 0.0894 46.36 21.19 0% 0 0% 0 0% 0 0% 0%
20221024 22.26 22.26 21.41 21.49 -2.05% -1.15% 0% 8223 0.1788 87.94 21.74 0% 0 0% 0 0% 0 0% 0%
20221021 21.86 22.27 21.69 21.94 0.32% -0.32% 0% 5529 0.1217 63.88 22.01 0% 0 0% 0 0% 0 0% 0%
20221020 21.75 22.25 21.35 21.87 0.55% -0.23% 0% 6347 0.1391 75.48 21.92 0% 0 0% 0 0% 0 0% 0%
20221019 21.68 22.09 21.55 21.75 0.09% -0.5% 0% 6856 0.1499 83.5 21.86 0% 0 0% 0 0% 0 0% 0%
20221018 21.83 21.83 21.3 21.73 1.02% 0.65% 0% 7341 0.1585 91.84 21.59 0% 0 0% 0 0% 0 0% 0%
20221017 20.86 21.68 20.71 21.51 3.12% 0.99% 0% 10205 0.2174 131.4 21.3 0% 0 0% 0 0% 0 0% 0%
20220720 22.98 22.98 22.58 22.82 -0.22% 0.22% 0% 5108 0.1163 63.19 22.77 0% 0 0% 0 0% 0 0% 0%
20220719 23.1 23.1 22.58 22.87 -0.35% 0.26% 0% 8802 0.2008 109.04 22.81 0% 0 0% 0 0% 0 0% 0%
20220718 21.66 23.1 21.58 22.95 6.05% 0.83% 0% 16660 0.3792 209.91 22.76 0% 0 0% 0 0% 0 0% 0%
20220715 22.22 22.43 21.58 21.64 -3.26% -1.28% 0% 7310 0.1602 102.8 21.92 0% 0 0% 0 0% 0 0% 0%
20220714 21.8 22.37 21.8 22.37 2.57% 1.08% 0% 5857 0.1296 82.22 22.13 0% 0 0% 0 0% 0 0% 0%
20220713 21.77 21.89 21.42 21.81 1.73% 0.14% 0% 4132 0.09 52.27 21.78 0% 0 0% 0 0% 0 0% 0%
20220712 21.89 22.07 21.44 21.44 -2.37% -1.06% 0% 4578 0.0992 55.11 21.67 0% 0 0% 0 0% 0 0% 0%
20220711 22.03 22.32 21.82 21.96 -1.39% -0.09% 0% 5104 0.1122 59.74 21.98 0% 0 0% 0 0% 0 0% 0%
20220708 22.25 22.38 21.98 22.27 1.14% 0% 0% 4801 0.1069 55.8 22.27 0% 0 0% 0 0% 0 0% 0%
20220707 22.15 22.49 21.99 22.02 -1.17% -0.68% 0% 4713 0.1045 53.07 22.17 0% 0 0% 0 0% 0 0% 0%
20220706 22.26 22.36 21.97 22.28 0.09% 0.68% 0% 4694 0.1039 52.93 22.13 0% 0 0% 0 0% 0 0% 0%
20220705 22.68 22.68 22.06 22.26 -0.98% 0.13% 0% 6303 0.1401 72.19 22.23 0% 0 0% 0 0% 0 0% 0%
20220704 22.45 22.58 22.11 22.48 0.36% 0.49% 0% 4435 0.0992 52.05 22.37 0% 0 0% 0 0% 0 0% 0%
20220701 22.14 22.57 22.14 22.4 0.9% 0.13% 0% 5266 0.1178 61.48 22.37 0% 0 0% 0 0% 0 0% 0%
20220630 22.14 22.55 22.1 22.2 -0.27% -0.09% 0% 6594 0.1465 77.93 22.22 0% 0 0% 0 0% 0 0% 0%
20220629 22.65 22.68 22.22 22.26 -1.46% -0.54% 0% 6055 0.1355 79.45 22.38 0% 0 0% 0 0% 0 0% 0%
20220628 22.16 22.63 21.97 22.59 2.36% 0.8% 0% 7192 0.1612 95 22.41 0% 0 0% 0 0% 0 0% 0%
20220627 22.18 22.2 21.87 22.07 0.68% 0.23% 0% 4882 0.1075 64.12 22.02 0% 0 0% 0 0% 0 0% 0%
20220624 21.88 22.18 21.88 21.92 0.09% -0.5% 0% 5911 0.1302 78.63 22.03 0% 0 0% 0 0% 0 0% 0%
20220623 21.61 21.9 21.28 21.9 1.53% 0.83% 0% 5157 0.112 70.07 21.72 0% 0 0% 0 0% 0 0% 0%
20220622 22.06 22.28 21.56 21.57 -2.22% -0.69% 0% 4324 0.0939 57.44 21.72 0% 0 0% 0 0% 0 0% 0%
20220621 21.96 22.28 21.8 22.06 0.36% 0.05% 0% 5411 0.1193 67.94 22.05 0% 0 0% 0 0% 0 0% 0%
20220620 21.68 22.06 21.48 21.98 1.38% 0.55% 0% 5983 0.1308 71.94 21.86 0% 0 0% 0 0% 0 0% 0%
20220617 21.59 21.82 21.09 21.68 0.09% 0.88% 0% 6049 0.13 70.02 21.49 0% 0 0% 0 0% 0 0% 0%
20220616 21.41 21.77 21.2 21.66 1.17% 0.65% 0% 3968 0.0854 44.55 21.52 0% 0 0% 0 0% 0 0% 0%
20220615 21.2 21.78 21.2 21.41 1.23% -0.88% 0% 6371 0.1376 68.3 21.6 0% 0 0% 0 0% 0 0% 0%
20220614 21.55 21.55 20.59 21.15 -1.63% 0.71% 0% 6958 0.1461 70.47 21 0% 0 0% 0 0% 0 0% 0%
20220613 21.88 22.2 21.66 21.83 -0.59% -0.27% 0% 5862 0.1283 61.34 21.89 0% 0 0% 0 0% 0 0% 0%
20220610 21.7 22.08 21.33 21.96 1.57% 0.37% 0% 4553 0.0996 46.83 21.88 0% 0 0% 0 0% 0 0% 0%
20220609 22.41 22.41 21.5 21.62 -2.96% -0.87% 0% 6433 0.1403 63.86 21.81 0% 0 0% 0 0% 0 0% 0%
20220608 22.83 23.43 22.08 22.28 -1.89% -1.33% 0% 8816 0.1991 87.73 22.58 0% 0 0% 0 0% 0 0% 0%
20220607 23.2 23.47 22.6 22.71 -1.43% -0.61% 0% 7058 0.1613 69.94 22.85 0% 0 0% 0 0% 0 0% 0%
20220606 22.51 23.15 22.51 23.04 1.95% 0.44% 0% 6194 0.1421 62.62 22.94 0% 0 0% 0 0% 0 0% 0%
20220602 22.25 22.67 21.88 22.6 1.53% 1.03% 0% 7398 0.1655 74.7 22.37 0% 0 0% 0 0% 0 0% 0%
20220601 22.2 22.3 21.77 22.26 1.37% 0.36% 0% 6204 0.1376 64.66 22.18 0% 0 0% 0 0% 0 0% 0%
20220531 22.12 22.12 21.47 21.96 -0.72% 0.83% 0% 5684 0.1238 58.71 21.78 0% 0 0% 0 0% 0 0% 0%
20220530 22.01 22.12 21.44 22.12 2.27% 1.37% 0% 6407 0.1398 70.24 21.82 0% 0 0% 0 0% 0 0% 0%
20220527 21.88 22.25 21.4 21.63 -1.01% -0.73% 0% 5875 0.128 66.39 21.79 0% 0 0% 0 0% 0 0% 0%
20220526 21.5 21.87 21.16 21.85 0.88% 1.2% 0% 5230 0.1129 60.45 21.59 0% 0 0% 0 0% 0 0% 0%
20220525 21.15 21.69 20.95 21.66 2.85% 0.88% 0% 5198 0.1116 60.9 21.47 0% 0 0% 0 0% 0 0% 0%
20220524 21.83 22.26 21.06 21.06 -4.66% -2.5% 0% 5135 0.1109 63.3 21.6 0% 0 0% 0 0% 0 0% 0%
20220523 22.2 22.2 21.87 22.09 1.01% 0.27% 0% 3799 0.0837 51.86 22.03 0% 0 0% 0 0% 0 0% 0%
20220520 22.17 22.3 21.8 21.87 -0.46% -0.36% 0% 4738 0.104 65.2 21.95 0% 0 0% 0 0% 0 0% 0%
20220519 21.67 22.07 21.4 21.97 0.73% 0.46% 0% 4769 0.1043 66.2 21.87 0% 0 0% 0 0% 0 0% 0%
20220518 21.16 22.06 21.16 21.81 2.39% 0.05% 0% 6556 0.1429 87.39 21.8 0% 0 0% 0 0% 0 0% 0%
20220517 21.59 21.59 20.94 21.3 -0.7% 0.66% 0% 4098 0.0867 51.44 21.16 0% 0 0% 0 0% 0 0% 0%
20220516 21.58 21.87 21.27 21.45 0.14% -0.33% 0% 4740 0.102 54.38 21.52 0% 0 0% 0 0% 0 0% 0%
20220513 21.66 21.83 21.23 21.42 -0.74% -0.33% 0% 4998 0.1074 52.82 21.49 0% 0 0% 0 0% 0 0% 0%
20220512 21.21 21.76 21.08 21.58 1.74% 0.56% 0% 5476 0.1175 55.03 21.46 0% 0 0% 0 0% 0 0% 0%
20220511 21.12 21.85 21.11 21.21 -0.52% -1.58% 0% 6176 0.1331 57.05 21.55 0% 0 0% 0 0% 0 0% 0%
20220510 20.8 21.42 20.48 21.32 1.77% 0.61% 0% 5446 0.1154 47.05 21.19 0% 0 0% 0 0% 0 0% 0%
20220509 20.15 21.19 20.15 20.95 2.9% 0.14% 0% 6472 0.1354 51.18 20.92 0% 0 0% 0 0% 0 0% 0%
20220506 20.16 20.67 19.91 20.36 -0.39% 0.25% 0% 4978 0.1011 35.51 20.31 0% 0 0% 0 0% 0 0% 0%
20220505 20.09 20.67 19.72 20.44 2.71% 0.54% 0% 7599 0.1545 51.79 20.33 0% 0 0% 0 0% 0 0% 0%
20220429 19.1 20.1 19.1 19.9 4.79% 1.48% 0% 9902 0.1942 65.65 19.61 0% 0 0% 0 0% 0 0% 0%
20220428 20.02 20.34 18.78 18.99 -4.95% -2.01% 0% 13204 0.2559 85.55 19.38 0% 0 0% 0 0% 0 0% 0%
20220427 19.09 20.43 18.51 19.98 2.46% 2.94% 0% 12656 0.2457 86.42 19.41 0% 0 0% 0 0% 0 0% 0%
20220426 20.28 20.69 19.4 19.5 -3.85% -3.23% 0% 8869 0.1787 65.86 20.15 0% 0 0% 0 0% 0 0% 0%
20220425 22.62 22.63 20.14 20.28 -11.6% -4.47% 0% 13610 0.2889 109.62 21.23 0% 0 0% 0 0% 0 0% 0%
20220422 23.07 23.34 22.58 22.94 -0.56% -0.04% 0% 8928 0.2049 84.96 22.95 0% 0 0% 0 0% 0 0% 0%
20220421 23.92 24.14 22.86 23.07 -3.59% -2.25% 0% 8669 0.2046 89.8 23.6 0% 0 0% 0 0% 0 0% 0%
20220420 23.99 24.17 23.71 23.93 0.21% -0.37% 0% 8742 0.21 100.99 24.02 0% 0 0% 0 0% 0 0% 0%
20220419 24.18 24.55 23.72 23.88 -0.5% -0.71% 0% 8091 0.1946 103.48 24.05 0% 0 0% 0 0% 0 0% 0%
20220418 23.7 24.01 23.23 24 0.88% 1.22% 0% 4352 0.1032 57.21 23.71 0% 0 0% 0 0% 0 0% 0%
20220415 24.35 24.35 23.26 23.79 -1.94% 0.17% 0% 6944 0.1649 94.76 23.75 0% 0 0% 0 0% 0 0% 0%
20220414 24.19 24.54 24.07 24.26 0.83% -0.33% 0% 3496 0.0851 52.89 24.34 0% 0 0% 0 0% 0 0% 0%
20220413 24.48 24.56 23.98 24.06 -2.12% -0.62% 0% 3787 0.0917 58 24.21 0% 0 0% 0 0% 0 0% 0%
20220412 23.97 24.58 23.75 24.58 2.42% 1.53% 0% 5059 0.1225 76.15 24.21 0% 0 0% 0 0% 0 0% 0%
20220411 24.99 25.06 23.92 24 -3.07% -1.56% 0% 4528 0.1104 71.35 24.38 0% 0 0% 0 0% 0 0% 0%
20220408 25.4 25.55 24.63 24.76 -2.71% -0.56% 0% 4871 0.1213 78.87 24.9 0% 0 0% 0 0% 0 0% 0%
20220407 25.93 26.03 25.45 25.45 -2.42% -0.97% 0% 4187 0.1076 66.97 25.7 0% 0 0% 0 0% 0 0% 0%
20220401 26.17 26.18 25.49 25.5 -3.04% -0.89% 0% 5060 0.1302 76.98 25.73 0% 0 0% 0 0% 0 0% 0%
20220331 25.66 26.61 25.66 26.3 1.94% 0.08% 0% 6019 0.1582 90.05 26.28 0% 0 0% 0 0% 0 0% 0%
20220330 25.58 25.96 25.42 25.8 0.86% 0.35% 0% 3115 0.0801 45.05 25.71 0% 0 0% 0 0% 0 0% 0%
20220329 26.11 26.28 25.28 25.58 -2.52% -0.7% 0% 4224 0.1088 57.43 25.76 0% 0 0% 0 0% 0 0% 0%
20220328 26.04 26.45 25.69 26.24 0.19% 0.69% 0% 2962 0.0772 38.98 26.06 0% 0 0% 0 0% 0 0% 0%
20220325 26.12 26.73 26.12 26.19 0% -1.02% 0% 3851 0.1019 50.8 26.46 0% 0 0% 0 0% 0 0% 0%
20220324 26.56 26.63 26.16 26.19 -1.95% -0.53% 0% 2708 0.0713 35.91 26.33 0% 0 0% 0 0% 0 0% 0%
20220323 26.72 26.9 26.5 26.71 -0.04% 0.15% 0% 3854 0.1028 48.18 26.67 0% 0 0% 0 0% 0 0% 0%
20220322 26.65 26.94 26.34 26.72 -0.04% 0.3% 0% 6559 0.1747 77.52 26.64 0% 0 0% 0 0% 0 0% 0%
20220321 26.22 26.73 25.92 26.73 2.49% 1.1% 0% 7012 0.1854 83.46 26.44 0% 0 0% 0 0% 0 0% 0%
20220318 25.6 26.15 25.14 26.08 2.48% 0.66% 0% 7363 0.1908 87.12 25.91 0% 0 0% 0 0% 0 0% 0%
20220317 25.35 25.83 25.32 25.45 0.99% -0.59% 0% 5868 0.1502 69.91 25.6 0% 0 0% 0 0% 0 0% 0%
20220316 25.14 25.44 24.31 25.2 1.78% 1.29% 0% 7316 0.182 86.96 24.88 0% 0 0% 0 0% 0 0% 0%
20220315 26.14 26.14 24.65 24.76 -5.13% -2.1% 0% 7818 0.1977 96.26 25.29 0% 0 0% 0 0% 0 0% 0%
20220311 26.8 27.13 26.05 27.13 0.67% 2.26% 0% 4290 0.1138 56.49 26.53 0% 0 0% 0 0% 0 0% 0%
20220310 27.03 27.57 26.86 26.95 1.93% -0.92% 0% 4861 0.1322 63.28 27.2 0% 0 0% 0 0% 0 0% 0%
20220309 27.55 27.87 25.39 26.44 -4.24% -0.83% 0% 7283 0.1942 85.85 26.66 0% 0 0% 0 0% 0 0% 0%
20220308 28.09 28.36 27.47 27.61 -1.88% -0.58% 0% 7087 0.1968 88.79 27.77 0% 0 0% 0 0% 0 0% 0%
20220307 28.41 28.66 28.12 28.14 -1.3% -0.42% 0% 5135 0.1451 67.2 28.26 0% 0 0% 0 0% 0 0% 0%
20220304 28.71 28.82 28.43 28.51 -1.42% -0.31% 0% 5445 0.1557 71.32 28.6 0% 0 0% 0 0% 0 0% 0%
20220303 29.06 29.23 28.69 28.92 0.03% 0.07% 0% 5373 0.1553 69.99 28.9 0% 0 0% 0 0% 0 0% 0%
20220302 28.5 28.95 28.5 28.91 0.59% 0.28% 0% 4419 0.1274 52.79 28.83 0% 0 0% 0 0% 0 0% 0%
20220301 28.54 28.84 28.25 28.74 1.23% 0.42% 0% 5391 0.1543 62.99 28.62 0% 0 0% 0 0% 0 0% 0%
20220228 28.7 28.84 28.03 28.39 -1.08% 0.39% 0% 5782 0.1635 67.65 28.28 0% 0 0% 0 0% 0 0% 0%
20220225 28.43 29.1 28.4 28.7 1.27% -0.42% 0% 6142 0.177 74.63 28.82 0% 0 0% 0 0% 0 0% 0%
20220224 29.67 29.67 28.1 28.34 -3.24% -1.49% 0% 9057 0.2606 110.25 28.77 0% 0 0% 0 0% 0 0% 0%
20220223 28.97 29.4 28.78 29.29 1.14% 0.31% 0% 5555 0.1622 72.1 29.2 0% 0 0% 0 0% 0 0% 0%
20220222 29.14 29.47 28.81 28.96 -1.6% -0.17% 0% 5291 0.1535 70.25 29.01 0% 0 0% 0 0% 0 0% 0%
20220221 29.32 29.54 29.02 29.43 0.62% 0.31% 0% 5814 0.1706 71.93 29.34 0% 0 0% 0 0% 0 0% 0%
20220218 29.02 29.34 28.6 29.25 -0.07% 0.83% 0% 6973 0.2023 78.27 29.01 0% 0 0% 0 0% 0 0% 0%
20220217 28.86 29.85 28.61 29.27 1.42% -0.75% 0% 11405 0.3363 114.9 29.49 0% 0 0% 0 0% 0 0% 0%
20220216 28.3 28.92 28.3 28.86 2.01% 0.56% 0% 5156 0.148 50.63 28.7 0% 0 0% 0 0% 0 0% 0%
20220215 28.58 28.64 27.93 28.29 -1.12% 0.25% 0% 3993 0.1127 36.88 28.22 0% 0 0% 0 0% 0 0% 0%
20220214 28.28 28.9 28.28 28.61 -0.42% 0.18% 0% 3964 0.1132 32.63 28.56 0% 0 0% 0 0% 0 0% 0%
20220211 28.81 29.04 28.38 28.73 -1.24% 0.38% 0% 5899 0.1688 46.59 28.62 0% 0 0% 0 0% 0 0% 0%
20220210 29.11 29.88 28.85 29.09 0.17% -0.58% 0% 6867 0.2009 53.78 29.26 0% 0 0% 0 0% 0 0% 0%
20220209 28.9 29.25 28.8 29.04 0.07% 0.21% 0% 3671 0.1064 27.55 28.98 0% 0 0% 0 0% 0 0% 0%
20211203 32.6 33.27 31.79 31.88 -1.73% -1.09% 0% 10396 0.3351 83.11 32.23 0% 0 0% 0 0% 0 0% 0%
20211202 33.5 33.96 32.4 32.44 -2.67% -1.19% 0% 10768 0.3535 88.8 32.83 0% 0 0% 0 0% 0 0% 0%
20211201 32.5 33.71 32.5 33.33 2.74% 0.09% 0% 15329 0.5104 122.93 33.3 0% 0 0% 0 0% 0 0% 0%
20211130 32.4 32.97 32.09 32.44 0.87% -0.49% 0% 9579 0.3123 80.58 32.6 0% 0 0% 0 0% 0 0% 0%
20211129 32.47 32.59 31.96 32.16 -2.37% -0.19% 0% 8702 0.2804 74.07 32.22 0% 0 0% 0 0% 0 0% 0%
20211126 32.47 34 32.18 32.94 1.45% -0.78% 0% 15522 0.5154 133.39 33.2 0% 0 0% 0 0% 0 0% 0%
20211125 32.25 32.73 32.14 32.47 0.68% -0.12% 0% 7735 0.2515 70.46 32.51 0% 0 0% 0 0% 0 0% 0%
20211124 32.15 32.3 31.55 32.25 0.12% 0.94% 0% 7746 0.2475 67.59 31.95 0% 0 0% 0 0% 0 0% 0%
20211123 31.4 32.5 31.4 32.21 2.25% 0.44% 0% 8939 0.2867 79.67 32.07 0% 0 0% 0 0% 0 0% 0%
20211122 32.58 32.58 31.39 31.5 -1.59% -0.28% 0% 7790 0.2461 68.03 31.59 0% 0 0% 0 0% 0 0% 0%
20211119 31.63 32.46 31.32 32.01 -0.74% 0.5% 0% 8770 0.2793 76.92 31.85 0% 0 0% 0 0% 0 0% 0%
20211118 30.6 34.27 30.6 32.25 1.26% -1.41% 0% 16138 0.5279 146.42 32.71 0% 0 0% 0 0% 0 0% 0%
20211117 31.6 32.26 30.75 31.85 0.6% 0.6% 0% 7044 0.223 68.06 31.66 0% 0 0% 0 0% 0 0% 0%
20211116 32.1 32.32 31.54 31.66 -1.34% -0.44% 0% 6305 0.2005 62.01 31.8 0% 0 0% 0 0% 0 0% 0%
20211115 31.2 32.22 31.2 32.09 2.39% 0.6% 0% 9489 0.3027 92.22 31.9 0% 0 0% 0 0% 0 0% 0%
20211112 30.9 31.54 30.45 31.34 1.42% 1.03% 0% 7162 0.2222 71.48 31.02 0% 0 0% 0 0% 0 0% 0%
20211111 29.9 31.14 29.9 30.9 2.66% 0.42% 0% 9928 0.3055 99.68 30.77 0% 0 0% 0 0% 0 0% 0%
20211110 30.3 30.35 29.47 30.1 -0.43% 0.64% 0% 6122 0.1831 63.03 29.91 0% 0 0% 0 0% 0 0% 0%
20211109 30.22 30.67 30.1 30.23 -0.82% -0.1% 0% 5627 0.1703 57.81 30.26 0% 0 0% 0 0% 0 0% 0%
20211108 29.72 30.81 29.7 30.48 2.63% 0.23% 0% 8599 0.2615 96.79 30.41 0% 0 0% 0 0% 0 0% 0%
20211105 29.14 29.96 29.13 29.7 2.27% 0% 0% 6377 0.1894 72.68 29.7 0% 0 0% 0 0% 0 0% 0%
20211104 29.05 29.45 28.9 29.04 0.83% -0.27% 0% 5066 0.1475 59.73 29.12 0% 0 0% 0 0% 0 0% 0%
20211103 28.69 29.14 28.61 28.8 0.7% -0.07% 0% 5263 0.1517 62.16 28.82 0% 0 0% 0 0% 0 0% 0%
20211102 29.53 29.88 28.55 28.6 -2.95% -1.72% 0% 7401 0.2154 87.72 29.1 0% 0 0% 0 0% 0 0% 0%
20211101 29.66 30 29.21 29.47 -0.64% -0.24% 0% 4285 0.1266 49.99 29.54 0% 0 0% 0 0% 0 0% 0%
20211029 29.38 29.96 29.06 29.66 1.64% 0.44% 0% 4778 0.1411 55.51 29.53 0% 0 0% 0 0% 0 0% 0%
20211028 30.9 30.9 29.18 29.18 -5.57% -1.25% 0% 5783 0.1709 60.96 29.55 0% 0 0% 0 0% 0 0% 0%
20211027 31.51 31.77 29.9 30.9 -1.62% 0.23% 0% 6955 0.2144 75.43 30.83 0% 0 0% 0 0% 0 0% 0%
20211026 31.4 31.84 31.36 31.41 -0.06% -0.25% 0% 2534 0.0798 27.46 31.49 0% 0 0% 0 0% 0 0% 0%
20211025 31.47 31.69 31.3 31.43 -0.06% -0.16% 0% 2872 0.0904 29.67 31.48 0% 0 0% 0 0% 0 0% 0%
20211022 31.4 31.59 31.2 31.45 0.61% 0.22% 0% 2674 0.0839 27.6 31.38 0% 0 0% 0 0% 0 0% 0%
20211021 31.72 32.15 31.21 31.26 -1.45% -1.08% 0% 4408 0.1393 45.72 31.6 0% 0 0% 0 0% 0 0% 0%
20211020 32.49 32.49 31.65 31.72 -2.1% -0.35% 0% 5331 0.1697 57 31.83 0% 0 0% 0 0% 0 0% 0%
20211019 33.4 33.4 31.88 32.4 -4.71% 0.19% 0% 9342 0.3021 102.6 32.34 0% 0 0% 0 0% 0 0% 0%
20211018 33.57 34.05 33.11 34 1.28% 0.83% 0% 3493 0.1178 43.78 33.72 0% 0 0% 0 0% 0 0% 0%
20211015 36.1 36.1 33.36 33.57 -6.31% -1.73% 0% 10013 0.342 124.62 34.16 0% 0 0% 0 0% 0 0% 0%
20211014 36.1 36.1 35.71 35.83 -0.67% 0.2% 0% 2567 0.0918 35.31 35.76 0% 0 0% 0 0% 0 0% 0%
20211013 35.99 36.29 35.61 36.07 0.06% 0.17% 0% 2527 0.091 34.2 36.01 0% 0 0% 0 0% 0 0% 0%
20211012 36.76 37.2 35.85 36.05 -1.77% -0.5% 0% 3704 0.1342 55.64 36.23 0% 0 0% 0 0% 0 0% 0%
20211011 36.9 37.14 36.63 36.7 -1.32% -0.27% 0% 2565 0.0944 40.41 36.8 0% 0 0% 0 0% 0 0% 0%
20211008 37.48 37.89 36.97 37.19 1.56% -0.38% 0% 2017 0.0753 32.29 37.33 0% 0 0% 0 0% 0 0% 0%
20210930 36.16 37 36.16 36.62 1.24% -0.25% 0% 2114 0.0776 33.08 36.71 0% 0 0% 0 0% 0 0% 0%
20210929 37.4 37.48 36.13 36.17 -3.5% -1.66% 0% 3594 0.1322 51.59 36.78 0% 0 0% 0 0% 0 0% 0%
20210928 37.43 37.63 37.13 37.48 0.13% 0.24% 0% 2046 0.0765 27.88 37.39 0% 0 0% 0 0% 0 0% 0%
20210927 37.7 38.06 37.03 37.43 -0.9% 0.35% 0% 3904 0.1456 50.02 37.3 0% 0 0% 0 0% 0 0% 0%
20210924 38.72 38.72 37.63 37.77 -2.65% -0.61% 0% 5281 0.2007 63.38 38 0% 0 0% 0 0% 0 0% 0%
20210923 37.53 38.9 37.53 38.8 3.41% 0.86% 0% 8110 0.312 99.83 38.47 0% 0 0% 0 0% 0 0% 0%
20210922 37.26 37.78 37 37.52 0.11% 0.11% 0% 2396 0.0898 29.9 37.48 0% 0 0% 0 0% 0 0% 0%
20210917 37.67 38.1 37.35 37.48 -0.53% -0.45% 0% 3615 0.1361 42.99 37.65 0% 0 0% 0 0% 0 0% 0%
20210916 38.45 38.48 37.65 37.68 -1.36% -0.61% 0% 3701 0.1403 42.85 37.91 0% 0 0% 0 0% 0 0% 0%
20210915 37.81 38.35 37.81 38.2 1.06% 0.42% 0% 3954 0.1504 44.29 38.04 0% 0 0% 0 0% 0 0% 0%
20210914 39.1 39.8 37.61 37.8 -4.09% -1.54% 0% 9016 0.3461 97.24 38.39 0% 0 0% 0 0% 0 0% 0%
20210913 38.89 40.42 38.89 39.41 1.29% -0.88% 0% 9538 0.3792 105.7 39.76 0% 0 0% 0 0% 0 0% 0%
20210910 39.5 39.55 38.72 38.91 -1.79% -0.31% 0% 7162 0.2795 74.84 39.03 0% 0 0% 0 0% 0 0% 0%
20210909 38.77 40.5 38.3 39.62 2.19% 0.69% 0% 12508 0.4922 120.46 39.35 0% 0 0% 0 0% 0 0% 0%
20210908 38.35 38.87 38.3 38.77 1.1% 0.47% 0% 6388 0.2465 59.57 38.59 0% 0 0% 0 0% 0 0% 0%
20210907 38.36 38.45 38.11 38.35 -0.03% 0.18% 0% 4418 0.1691 39.27 38.28 0% 0 0% 0 0% 0 0% 0%
20210906 38.2 38.66 37.82 38.36 1.05% 0.42% 0% 5812 0.222 47.96 38.2 0% 0 0% 0 0% 0 0% 0%
20210729 37.03 38.37 37.02 37.49 1.3% -0.27% 0% 6661 0.2504 48 37.59 0% 0 0% 0 0% 0 0% 0%
20210728 37.82 38.06 36.5 37.01 -2.09% -0.05% 0% 6665 0.2468 44.82 37.03 0% 0 0% 0 0% 0 0% 0%
20210727 38.19 38.78 37.4 37.8 0% -0.58% 0% 7602 0.289 47.47 38.02 0% 0 0% 0 0% 0 0% 0%
20210726 37 38.64 37 37.8 -2.58% -0.05% 0% 8843 0.3344 48.72 37.82 0% 0 0% 0 0% 0 0% 0%
20210723 40 40 38.78 38.8 -4.55% -1.35% 0% 12355 0.4859 58.68 39.33 0% 0 0% 0 0% 0 0% 0%
20210722 39.97 41.37 39.02 40.65 1.68% 1.09% 0% 14794 0.5949 57.24 40.21 0% 0 0% 0 0% 0 0% 0%
20210721 38.6 40.56 38.58 39.98 3.44% 0.48% 0% 13726 0.5462 52.52 39.79 0% 0 0% 0 0% 0 0% 0%
20210720 38.74 39.6 38.54 38.65 -2.99% -0.49% 0% 10741 0.4172 39.87 38.84 0% 0 0% 0 0% 0 0% 0%
20210719 39.61 40.3 39.5 39.84 -2.59% 0.13% 0% 12665 0.5039 49.21 39.79 0% 0 0% 0 0% 0 0% 0%
20210716 41.86 44.17 40.81 40.9 1.54% -2.92% 0% 19378 0.8163 82.66 42.13 0% 0 0% 0 0% 0 0% 0%
20210715 39.83 40.88 39.6 40.28 -0.64% 0.37% 0% 13146 0.5276 56.97 40.13 0% 0 0% 0 0% 0 0% 0%
20210714 41.06 42.73 40.54 40.54 -2.27% -2.71% 0% 19660 0.8193 91.11 41.67 0% 0 0% 0 0% 0 0% 0%
20210713 41.6 42.34 40.78 41.48 -2.1% 0.14% 0% 24970 1.0343 125.32 41.42 0% 0 0% 0 0% 0 0% 0%
20210712 43.58 43.58 41.3 42.37 -5.38% 0.45% 0% 41979 1.7707 238.91 42.18 0% 0 0% 0 0% 0 0% 0%
20210709 38.91 46.87 38.51 44.78 14.64% 1.43% 0% 59387 2.6218 450.95 44.15 0% 0 0% 0 0% 0 0% 0%
20210708 39.98 41.5 38.7 39.06 -0.41% -1.79% 0% 15624 0.6213 178.24 39.77 0% 0 0% 0 0% 0 0% 0%
20210707 37.47 39.8 37.19 39.22 4.92% 0.74% 0% 14777 0.5753 173.77 38.93 0% 0 0% 0 0% 0 0% 0%
20210706 37.34 37.9 37.17 37.38 -0.37% -0.19% 0% 3025 0.1133 36 37.45 0% 0 0% 0 0% 0 0% 0%
20210705 36.82 37.57 36.82 37.52 1.27% 0.91% 0% 2918 0.1085 33.07 37.18 0% 0 0% 0 0% 0 0% 0%
20210702 37.45 37.52 36.96 37.05 -1.85% -0.24% 0% 4879 0.1812 54.45 37.14 0% 0 0% 0 0% 0 0% 0%
20210701 39.98 39.98 37.51 37.75 0.61% -2.08% 0% 6199 0.239 73.09 38.55 0% 0 0% 0 0% 0 0% 0%
20210630 37.85 38.2 37.39 37.52 -0.87% -0.21% 0% 3657 0.1375 44.02 37.6 0% 0 0% 0 0% 0 0% 0%
20210629 38.92 38.92 37.8 37.85 -2.82% -1.02% 0% 5369 0.2053 64.71 38.24 0% 0 0% 0 0% 0 0% 0%
20210628 38.7 39.54 38.48 38.95 0.54% 0.39% 0% 4541 0.1762 56.14 38.8 0% 0 0% 0 0% 0 0% 0%
20210625 39.11 39.42 38.42 38.74 -1.73% -0.23% 0% 7030 0.273 85.1 38.83 0% 0 0% 0 0% 0 0% 0%
20210624 38.5 40.65 38.21 39.42 1.68% 0.46% 0% 11591 0.4548 143.1 39.24 0% 0 0% 0 0% 0 0% 0%
20210623 39.28 40.4 38.77 38.77 -0.56% -1.92% 0% 11036 0.4363 146.88 39.53 0% 0 0% 0 0% 0 0% 0%
20210622 37.86 39.03 37.86 38.99 2.34% 1.06% 0% 8201 0.3164 110.36 38.58 0% 0 0% 0 0% 0 0% 0%
20210621 37.58 38.27 37.57 38.1 1.41% 0.45% 0% 3844 0.1458 51.24 37.93 0% 0 0% 0 0% 0 0% 0%
20210618 37.45 37.61 37.04 37.57 1.02% 0.62% 0% 3267 0.122 37.63 37.34 0% 0 0% 0 0% 0 0% 0%
20210617 37.22 37.53 37.11 37.19 -0.05% -0.24% 0% 3407 0.127 32.19 37.28 0% 0 0% 0 0% 0 0% 0%
20210616 38.05 38.05 37.19 37.21 -2.46% -0.4% 0% 4443 0.166 40.02 37.36 0% 0 0% 0 0% 0 0% 0%
20210615 38.38 38.8 37.91 38.15 -0.24% 0.03% 0% 4853 0.1851 42.12 38.14 0% 0 0% 0 0% 0 0% 0%
20210611 38.01 38.54 38 38.24 0.61% -0.26% 0% 4142 0.1588 35.09 38.34 0% 0 0% 0 0% 0 0% 0%
20210610 38.25 38.34 38.01 38.01 -0.39% -0.34% 0% 4657 0.1776 36.98 38.14 0% 0 0% 0 0% 0 0% 0%
20210609 38.45 38.69 38.05 38.16 -1.19% -0.37% 0% 5292 0.2027 41.9 38.3 0% 0 0% 0 0% 0 0% 0%
20210608 38.7 39.56 38.41 38.62 0.39% -0.87% 0% 7095 0.2764 56.31 38.96 0% 0 0% 0 0% 0 0% 0%
20210607 39.15 39.15 38.35 38.47 -2.24% -0.23% 0% 6969 0.2687 54.17 38.56 0% 0 0% 0 0% 0 0% 0%
20210604 40 40.56 39.1 39.35 -3.74% -0.46% 0% 12910 0.5103 104.81 39.53 0% 0 0% 0 0% 0 0% 0%
20210603 39.75 42.47 39.21 40.88 3.89% -0.22% 0% 18373 0.7528 163.42 40.97 0% 0 0% 0 0% 0 0% 0%
20210602 40.12 40.27 39.25 39.35 -1.11% -0.33% 0% 6048 0.2388 60.33 39.48 0% 0 0% 0 0% 0 0% 0%
20210601 39.21 39.87 39.01 39.79 1.95% 0.4% 0% 7120 0.2822 71.62 39.63 0% 0 0% 0 0% 0 0% 0%
20210531 38.98 39.29 38.31 39.03 -1.04% 0.72% 0% 7701 0.2984 79.57 38.75 0% 0 0% 0 0% 0 0% 0%
20210528 40 41.53 39.3 39.44 0.18% -2.11% 0% 11914 0.48 125.49 40.29 0% 0 0% 0 0% 0 0% 0%
20210527 39.01 39.6 38.81 39.37 0.92% 0% 0% 5753 0.2265 58.55 39.37 0% 0 0% 0 0% 0 0% 0%
20210526 38.8 39.24 38.65 39.01 0.46% 0.08% 0% 5423 0.2114 55.49 38.98 0% 0 0% 0 0% 0 0% 0%
20210525 39.37 39.5 38.12 38.83 -0.44% 0.49% 0% 8242 0.3185 86.67 38.64 0% 0 0% 0 0% 0 0% 0%
20210524 38.88 39.54 38.72 39.3 1.05% 0.08% 0% 4355 0.171 47.92 39.27 0% 0 0% 0 0% 0 0% 0%
20210521 38.75 39.98 38.72 38.89 0.52% -1.09% 0% 5124 0.2015 57.17 39.32 0% 0 0% 0 0% 0 0% 0%
20210520 39.05 39.61 38.52 38.69 -1.75% -0.36% 0% 4527 0.1758 50.85 38.83 0% 0 0% 0 0% 0 0% 0%
20210519 38.61 39.54 38.6 39.38 2.05% 0.23% 0% 6678 0.2624 75.31 39.29 0% 0 0% 0 0% 0 0% 0%
20210518 38.98 39 38.3 38.59 0.08% -0.21% 0% 4120 0.1593 45.25 38.67 0% 0 0% 0 0% 0 0% 0%
20210517 39.11 39.99 38.4 38.56 -3.38% -0.36% 0% 7602 0.2942 79.36 38.7 0% 0 0% 0 0% 0 0% 0%
20210514 39 41.06 39 39.91 3.1% -0.87% 0% 11240 0.4525 124.79 40.26 0% 0 0% 0 0% 0 0% 0%
20210513 38.58 39.44 38.02 38.71 0.16% -0.51% 0% 5343 0.2079 59.39 38.91 0% 0 0% 0 0% 0 0% 0%
20210512 38.52 38.75 37.96 38.65 0.65% 1.05% 0% 4149 0.1587 42.85 38.25 0% 0 0% 0 0% 0 0% 0%
20210511 36.72 38.4 36.72 38.4 2.84% 1.29% 0% 6225 0.236 53.25 37.91 0% 0 0% 0 0% 0 0% 0%
20210510 38.1 38.1 37.12 37.34 -1.14% -0.03% 0% 4118 0.1538 31.63 37.35 0% 0 0% 0 0% 0 0% 0%
20210507 38.5 38.52 37.52 37.77 -0.58% -0.5% 0% 4931 0.1872 34.66 37.96 0% 0 0% 0 0% 0 0% 0%
20210506 37.19 38.22 37.19 37.99 2.21% 0.34% 0% 5053 0.1913 30.82 37.86 0% 0 0% 0 0% 0 0% 0%
20210430 37.98 38.39 37.13 37.17 -2.62% -1.12% 0% 6771 0.2545 36.6 37.59 0% 0 0% 0 0% 0 0% 0%
20210429 40.15 40.24 38.17 38.17 -2.68% -3.02% 0% 8208 0.3231 41.64 39.36 0% 0 0% 0 0% 0 0% 0%
20210428 38.72 39.34 38.5 39.22 1.37% 0.62% 0% 6064 0.2364 26.77 38.98 0% 0 0% 0 0% 0 0% 0%
20210427 39.98 40 38.08 38.69 -2.79% -0.03% 0% 8831 0.3418 34.38 38.7 0% 0 0% 0 0% 0 0% 0%
20210426 40.38 40.5 39.72 39.8 -1.49% -0.55% 0% 7466 0.2988 28.78 40.02 0% 0 0% 0 0% 0 0% 0%
20210423 42.26 42.4 40.27 40.4 -5.19% -1.17% 0% 16618 0.6793 60.23 40.88 0% 0 0% 0 0% 0 0% 0%
20210422 42 42.8 41.87 42.61 1.52% 0.47% 0% 8312 0.3525 29.28 42.41 0% 0 0% 0 0% 0 0% 0%
20210421 42.45 42.98 41.73 41.97 -1.48% -0.33% 0% 10637 0.4479 36.87 42.11 0% 0 0% 0 0% 0 0% 0%
20210416 44.5 44.5 42.66 43.78 -4.31% 0.07% 0% 20728 0.9068 73.72 43.75 0% 0 0% 0 0% 0 0% 0%
20210415 48.7 49.6 45.67 45.75 -6.29% -2.56% 0% 18696 0.8778 71.45 46.95 0% 0 0% 0 0% 0 0% 0%
20210414 50.8 50.8 48.5 48.82 -4.05% -1.11% 0% 21770 1.0747 85.31 49.37 0% 0 0% 0 0% 0 0% 0%
20210413 49 50.97 47.02 50.88 3.16% 3.31% 0% 28467 1.402 107.52 49.25 0% 0 0% 0 0% 0 0% 0%
20210412 48.59 50.34 48.31 49.32 2.52% -0.32% 0% 26822 1.3271 98.58 49.48 0% 0 0% 0 0% 0 0% 0%
20210409 47.5 48.5 46.51 48.11 1.11% 0.8% 0% 15756 0.752 57.48 47.73 0% 0 0% 0 0% 0 0% 0%
20210408 49 49.27 47.24 47.58 -4.17% -1.35% 0% 23892 1.1522 88.64 48.23 0% 0 0% 0 0% 0 0% 0%
20210407 47.08 50.6 47.06 49.65 4.57% 1.8% 0% 32895 1.6043 128.27 48.77 0% 0 0% 0 0% 0 0% 0%
20210406 46.16 47.53 46 47.48 2.46% 1.04% 0% 16287 0.7653 64.95 46.99 0% 0 0% 0 0% 0 0% 0%
20210402 46.53 47.28 45.82 46.34 -0.02% -0.24% 0% 18439 0.8565 69.19 46.45 0% 0 0% 0 0% 0 0% 0%
20210401 47.44 48.39 45.53 46.35 -4.45% -0.04% 0% 22026 1.0214 81.02 46.37 0% 0 0% 0 0% 0 0% 0%
20210330 49.03 49.53 46.87 47.2 -5.83% -0.94% 0% 25415 1.2109 92.36 47.65 0% 0 0% 0 0% 0 0% 0%
20210329 51.39 51.94 48.9 50.12 -2.6% 0.06% 0% 30983 1.5518 119.54 50.09 0% 0 0% 0 0% 0 0% 0%
20210326 51.31 52.88 50.36 51.46 -1.08% -0.43% 0% 35266 1.8225 142.65 51.68 0% 0 0% 0 0% 0 0% 0%
20201215 54.16 55.54 53.73 53.73 -1.52% -1.29% 0% 10269 0.5589 45.56 54.43 0% 0 0% 0 0% 0 0% 0%
20201214 54.85 54.87 54.09 54.56 0.65% 0.18% 0% 6546 0.3565 29.36 54.46 0% 0 0% 0 0% 0 0% 0%
20201211 55.9 55.91 53.5 54.21 -2.06% -0.33% 0% 11995 0.6524 52.65 54.39 0% 0 0% 0 0% 0 0% 0%
20201210 56.49 57.29 55.17 55.35 -1.72% -1.39% 0% 12057 0.6768 49.84 56.13 0% 0 0% 0 0% 0 0% 0%
20201209 58.61 58.61 55.73 56.32 -4.07% -1.16% 0% 18020 1.0268 72.79 56.98 0% 0 0% 0 0% 0 0% 0%
20201208 59.61 60.18 58.62 58.71 -2.05% -0.78% 0% 10125 0.5991 42.63 59.17 0% 0 0% 0 0% 0 0% 0%
20201207 58.61 60.19 58.3 59.94 2.25% 0.49% 0% 14262 0.8507 59.02 59.65 0% 0 0% 0 0% 0 0% 0%
20201204 58 58.98 57.51 58.62 -0.12% 0.36% 0% 10023 0.5854 39.11 58.41 0% 0 0% 0 0% 0 0% 0%
20201203 60.4 60.97 58.69 58.69 -2.82% -1.34% 0% 14479 0.8614 51.99 59.49 0% 0 0% 0 0% 0 0% 0%
20201202 59.65 61.17 59.51 60.39 0.73% -0.12% 0% 13674 0.8267 45.18 60.46 0% 0 0% 0 0% 0 0% 0%
20201201 59.03 60.5 58.54 59.95 1.54% 0.33% 0% 13597 0.8124 40.74 59.75 0% 0 0% 0 0% 0 0% 0%
20201130 60.2 60.48 58 59.04 -1.91% 0.03% 0% 15989 0.9437 43.38 59.02 0% 0 0% 0 0% 0 0% 0%
20201127 65.4 65.56 59.6 60.19 -9.08% -2.49% 0% 31066 1.9176 84.37 61.73 0% 0 0% 0 0% 0 0% 0%
20201126 67.51 68.97 65.8 66.2 -3.05% -2.07% 0% 20218 1.3668 60.3 67.6 0% 0 0% 0 0% 0 0% 0%
20201125 67.85 68.75 67.01 68.28 0.87% 0.34% 0% 17193 1.17 47.78 68.05 0% 0 0% 0 0% 0 0% 0%
20201124 67.17 68.43 66.28 67.69 -0.21% 0.67% 0% 20011 1.3456 49.89 67.24 0% 0 0% 0 0% 0 0% 0%
20201123 69 69.97 67 67.83 -3.25% -0.24% 0% 27354 1.8599 59.6 67.99 0% 0 0% 0 0% 0 0% 0%
20201120 74.21 76 70.02 70.11 -7.04% -3.75% 0% 34980 2.5479 78.31 72.84 0% 0 0% 0 0% 0 0% 0%
20201119 72.99 75.8 71.71 75.42 2.22% 2.13% 0% 38323 2.8301 85.42 73.85 0% 0 0% 0 0% 0 0% 0%
20201118 71.65 74.55 69.51 73.78 3.42% 1.78% 0% 36509 2.6467 79.74 72.49 0% 0 0% 0 0% 0 0% 0%
20201117 70.9 74.82 70.22 71.34 0.13% -1.57% 0% 30993 2.2463 68.27 72.48 0% 0 0% 0 0% 0 0% 0%
20201116 69.02 72.3 68.48 71.25 1.96% 0.76% 0% 23339 1.6504 50.07 70.71 0% 0 0% 0 0% 0 0% 0%
20201113 67.97 71.51 66.01 69.88 1.61% 0.98% 0% 26302 1.8201 53.25 69.2 0% 0 0% 0 0% 0 0% 0%
20201112 75.8 76.07 67.8 68.77 -9.37% -3.1% 0% 40718 2.8896 77.88 70.97 0% 0 0% 0 0% 0 0% 0%
20201111 76.35 79.15 75 75.88 -4.31% -1.4% 0% 45031 3.4654 86.49 76.96 0% 0 0% 0 0% 0 0% 0%
20201110 71.7 79.39 70.05 79.3 9.88% 4.94% 0% 68800 5.1994 114.75 75.57 0% 0 0% 0 0% 0 0% 0%
20201109 71.17 73.49 69.08 72.17 0.92% 0.94% 0% 38791 2.7734 57.49 71.5 0% 0 0% 0 0% 0 0% 0%
20201106 70.36 73.61 69.58 71.51 1.61% -0.11% 0% 36852 2.6383 53.8 71.59 0% 0 0% 0 0% 0 0% 0%
20201105 67.57 71.94 67.57 70.38 3.91% 0.6% 0% 35282 2.4683 47.13 69.96 0% 0 0% 0 0% 0 0% 0%
20201104 70.58 71.4 66.5 67.73 -4.12% -0.95% 0% 34391 2.3518 42.18 68.38 0% 0 0% 0 0% 0 0% 0%
20201103 69.7 72.08 69.1 70.64 0.09% -0.04% 0% 32793 2.3174 38.17 70.67 0% 0 0% 0 0% 0 0% 0%
20201102 68.62 71.8 67.36 70.58 1.99% 1.02% 0% 36493 2.5497 37.9 69.87 0% 0 0% 0 0% 0 0% 0%
20201030 78.5 79.03 68.67 69.2 -13.84% -6.12% 0% 56844 4.1901 55.43 73.71 0% 0 0% 0 0% 0 0% 0%
20201029 77.02 80.68 76.12 80.32 -3.89% 2.36% 0% 67933 5.3304 63.01 78.47 0% 0 0% 0 0% 0 0% 0%
20201028 82.8 87.18 80.51 83.57 -1.66% -0.9% 0% 94028 7.929 83.24 84.33 0% 0 0% 0 0% 0 0% 0%
20201027 69 84.98 65.36 84.98 19.99% 10.68% 0% 97483 7.4848 71.81 76.78 0% 0 0% 0 0% 0 0% 0%
20201026 72 72 67.06 70.82 -2.67% 1.68% 0% 42712 2.9747 21.5 69.65 0% 0 0% 0 0% 0 0% 0%
20201023 66.01 77.98 66 72.76 6.78% 0.41% 0% 70881 5.1363 8 72.46 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