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. 日月明300906
    4. 返回上一页 刷新
股票代码（例：sz300906）       511条   (进入日月明股票专站) 日月明股票成本分析
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 26.2 26.35 26 26.19 0% 0.11% 0% 12565 0.3287 77.23 26.16 0% 0 0% 0 0% 0 0% 0%
20230927 25.88 26.48 25.51 26.19 1.2% 0.11% 0% 14796 0.387 91.82 26.16 0% 0 0% 0 0% 0 0% 0%
20230926 25.9 26.15 25.52 25.88 0.66% -0.04% 0% 14065 0.3641 85.74 25.89 0% 0 0% 0 0% 0 0% 0%
20230925 25.69 26.39 25.52 25.71 -0.62% -0.58% 0% 12053 0.3117 74.14 25.86 0% 0 0% 0 0% 0 0% 0%
20230922 25.02 25.95 24.96 25.87 2.41% 1.05% 0% 11432 0.2927 67.78 25.6 0% 0 0% 0 0% 0 0% 0%
20230921 25.32 25.91 25.11 25.26 -0.28% -0.79% 0% 11374 0.2896 64.78 25.46 0% 0 0% 0 0% 0 0% 0%
20230920 25.05 25.69 25.02 25.33 0.8% -0.24% 0% 7973 0.2024 43.03 25.39 0% 0 0% 0 0% 0 0% 0%
20230919 25.68 25.69 24.95 25.13 -2.14% -0.28% 0% 10449 0.2633 50.82 25.2 0% 0 0% 0 0% 0 0% 0%
20230918 25.1 26.09 24.83 25.68 2.27% 0% 0% 13998 0.3594 66.92 25.68 0% 0 0% 0 0% 0 0% 0%
20230915 25.02 25.65 24.92 25.11 0.04% -0.52% 0% 10136 0.2558 47.14 25.24 0% 0 0% 0 0% 0 0% 0%
20230914 25.13 25.33 24.9 25.1 -0.08% 0% 0% 6730 0.1689 29.26 25.1 0% 0 0% 0 0% 0 0% 0%
20230913 25.5 25.5 24.83 25.12 -0.67% 0.36% 0% 7710 0.193 30.63 25.03 0% 0 0% 0 0% 0 0% 0%
20230912 25.73 25.93 25.28 25.29 -1.9% -0.71% 0% 9193 0.2341 33.1 25.47 0% 0 0% 0 0% 0 0% 0%
20230911 25.62 26.1 25.46 25.78 0.66% -0.19% 0% 11110 0.287 35.99 25.83 0% 0 0% 0 0% 0 0% 0%
20230908 25.84 26.07 25.46 25.61 -0.62% -0.39% 0% 10262 0.2638 30.62 25.71 0% 0 0% 0 0% 0 0% 0%
20230907 26.2 26.2 25.66 25.77 -1.64% -0.5% 0% 13383 0.3466 39.83 25.9 0% 0 0% 0 0% 0 0% 0%
20230906 26.36 26.6 26.14 26.2 -0.87% -0.46% 0% 11434 0.3009 32.28 26.32 0% 0 0% 0 0% 0 0% 0%
20230905 26.36 26.72 26.25 26.43 0.49% -0.08% 0% 12727 0.3366 35.16 26.45 0% 0 0% 0 0% 0 0% 0%
20230904 26.74 26.76 25.96 26.3 -0.11% 0.31% 0% 16520 0.4332 42.43 26.22 0% 0 0% 0 0% 0 0% 0%
20230901 26.49 26.79 26.12 26.33 -0.45% -0.19% 0% 21914 0.5782 50.89 26.38 0% 0 0% 0 0% 0 0% 0%
20230831 26.25 26.82 26.25 26.45 0.23% -0.19% 0% 28252 0.7488 56.02 26.5 0% 0 0% 0 0% 0 0% 0%
20230830 25.59 26.94 25.5 26.39 2.88% -0.3% 0% 42273 1.1191 84.71 26.47 0% 0 0% 0 0% 0 0% 0%
20230829 23.54 25.77 23.49 25.65 5.64% 1.66% 0% 47170 1.1903 101.84 25.23 0% 0 0% 0 0% 0 0% 0%
20230828 23.75 25.5 23.09 24.28 6.91% -0.25% 0% 44410 1.0808 93.88 24.34 0% 0 0% 0 0% 0 0% 0%
20230825 22.38 23.29 22.28 22.71 -0.35% -0.66% 0% 25172 0.5755 47.91 22.86 0% 0 0% 0 0% 0 0% 0%
20230824 25.34 25.39 22.43 22.79 -10.24% -2.81% 0% 51266 1.2021 103.38 23.45 0% 0 0% 0 0% 0 0% 0%
20230823 25.38 26.3 25.11 25.39 0.51% -0.7% 0% 35448 0.9064 85.98 25.57 0% 0 0% 0 0% 0 0% 0%
20230822 25.78 26.2 24.84 25.26 -3.81% -0.28% 0% 40092 1.0154 104.28 25.33 0% 0 0% 0 0% 0 0% 0%
20230821 25.7 27.29 25.7 26.26 -2.01% 0.27% 0% 58257 1.5259 173.1 26.19 0% 0 0% 0 0% 0 0% 0%
20230818 24.64 29.36 24.64 26.8 7.89% -2.58% 0% 92188 2.5365 341.49 27.51 0% 0 0% 0 0% 0 0% 0%
20230817 24.8 24.99 24 24.84 1.51% 1.02% 0% 22372 0.5502 111.99 24.59 0% 0 0% 0 0% 0 0% 0%
20230816 24.84 25.07 24.33 24.47 -1.77% -0.73% 0% 23835 0.5875 131.34 24.65 0% 0 0% 0 0% 0 0% 0%
20230815 24.03 26.22 23.95 24.91 4.53% -1.19% 0% 41960 1.0578 272.62 25.21 0% 0 0% 0 0% 0 0% 0%
20230814 23.47 24.35 23.29 23.83 1.53% -0.33% 0% 9756 0.2333 83.47 23.91 0% 0 0% 0 0% 0 0% 0%
20230811 23.9 23.95 23.41 23.47 -1.18% -0.97% 0% 6802 0.1612 58.55 23.7 0% 0 0% 0 0% 0 0% 0%
20230810 23.36 23.89 23.29 23.75 1.8% 0.38% 0% 4451 0.1053 45.85 23.66 0% 0 0% 0 0% 0 0% 0%
20230809 23.76 23.76 23.27 23.33 -1.44% -0.38% 0% 4825 0.113 46.62 23.42 0% 0 0% 0 0% 0 0% 0%
20230808 24.22 24.22 23.63 23.67 -1.29% -0.34% 0% 6353 0.1509 74.73 23.75 0% 0 0% 0 0% 0 0% 0%
20230807 24.09 24.44 23.53 23.98 0.76% -0.08% 0% 9242 0.2218 104.29 24 0% 0 0% 0 0% 0 0% 0%
20230804 24.02 24.21 23.73 23.8 -0.92% -0.46% 0% 6378 0.1525 72.49 23.91 0% 0 0% 0 0% 0 0% 0%
20230803 24.46 24.46 23.84 24.02 -2.4% -0.29% 0% 8856 0.2133 86.7 24.09 0% 0 0% 0 0% 0 0% 0%
20230802 24.41 24.66 24.26 24.61 0.24% 0.45% 0% 5093 0.1248 49.61 24.5 0% 0 0% 0 0% 0 0% 0%
20230801 24.52 24.63 24.12 24.55 -0.61% 0.78% 0% 7599 0.1851 71.03 24.36 0% 0 0% 0 0% 0 0% 0%
20230731 24.78 24.97 24.5 24.7 -0.12% -0.08% 0% 7394 0.1828 65.47 24.72 0% 0 0% 0 0% 0 0% 0%
20230728 24.41 24.78 24.08 24.73 0.94% 1.06% 0% 8244 0.2017 64.97 24.47 0% 0 0% 0 0% 0 0% 0%
20230727 24.95 25.22 24.47 24.5 -0.89% -1.29% 0% 7603 0.1887 59.47 24.82 0% 0 0% 0 0% 0 0% 0%
20230726 24.62 24.8 24.41 24.72 0.41% 0.32% 0% 7726 0.1904 56.4 24.64 0% 0 0% 0 0% 0 0% 0%
20230725 24.15 24.66 24.14 24.62 2.2% 0.57% 0% 10216 0.2501 67.65 24.48 0% 0 0% 0 0% 0 0% 0%
20230724 23.86 24.15 23.75 24.09 1.13% 0.33% 0% 8173 0.1962 51.28 24.01 0% 0 0% 0 0% 0 0% 0%
20230721 25.03 25.2 23.61 23.82 -4.91% -1.77% 0% 20831 0.5052 129.03 24.25 0% 0 0% 0 0% 0 0% 0%
20230720 25.66 25.74 24.97 25.05 -2.38% -0.91% 0% 9923 0.2509 69.94 25.28 0% 0 0% 0 0% 0 0% 0%
20230719 25.86 25.93 25.4 25.66 -0.5% 0.08% 0% 7660 0.1964 56.45 25.64 0% 0 0% 0 0% 0 0% 0%
20230718 26.02 26.07 25.3 25.79 -1% 0.12% 0% 13361 0.3442 97.95 25.76 0% 0 0% 0 0% 0 0% 0%
20230717 25.53 26.05 25.2 26.05 1.72% 1.28% 0% 18360 0.4723 135.14 25.72 0% 0 0% 0 0% 0 0% 0%
20230714 25.71 25.85 25.33 25.61 -0.39% -0.08% 0% 8944 0.2292 69.18 25.63 0% 0 0% 0 0% 0 0% 0%
20230713 25.5 25.75 25.08 25.71 1.18% 0.82% 0% 13962 0.356 103.37 25.5 0% 0 0% 0 0% 0 0% 0%
20230712 25.45 26.18 25.28 25.41 0.59% -1.17% 0% 19387 0.4984 88.36 25.71 0% 0 0% 0 0% 0 0% 0%
20230711 24.89 25.35 24.5 25.26 1.24% 0.52% 0% 13981 0.3513 105.31 25.13 0% 0 0% 0 0% 0 0% 0%
20230710 24.76 25.09 24.25 24.95 1.63% 0.93% 0% 10750 0.2657 47.98 24.72 0% 0 0% 0 0% 0 0% 0%
20230707 24.81 24.98 24.55 24.55 -1.17% -0.69% 0% 6718 0.1661 30.01 24.72 0% 0 0% 0 0% 0 0% 0%
20230706 24.75 24.98 24.62 24.84 -0.12% 0.08% 0% 5281 0.1311 38.6 24.82 0% 0 0% 0 0% 0 0% 0%
20230705 25.35 25.53 24.8 24.87 -1.39% -0.52% 0% 8623 0.2156 38.34 25 0% 0 0% 0 0% 0 0% 0%
20230704 25.1 25.33 24.73 25.22 1.16% 0.28% 0% 11735 0.2951 84.17 25.15 0% 0 0% 0 0% 0 0% 0%
20230703 25.13 25.9 24.87 24.93 -0.76% -0.72% 0% 10834 0.272 75.29 25.11 0% 0 0% 0 0% 0 0% 0%
20230630 25.48 25.56 25.01 25.12 -0.91% -0.36% 0% 12719 0.3207 92.86 25.21 0% 0 0% 0 0% 0 0% 0%
20230629 24.9 25.58 24.85 25.35 2.18% 0% 0% 14853 0.3765 117.54 25.35 0% 0 0% 0 0% 0 0% 0%
20230628 25 25 24.36 24.81 -0.8% 0.65% 0% 10698 0.2637 91.7 24.65 0% 0 0% 0 0% 0 0% 0%
20230627 24 25.18 24 25.01 3.95% 0.32% 0% 14404 0.3591 131.4 24.93 0% 0 0% 0 0% 0 0% 0%
20230626 24.33 24.97 24.06 24.06 -1.92% -1.47% 0% 8023 0.1959 76.29 24.42 0% 0 0% 0 0% 0 0% 0%
20230621 24.99 25.2 24.52 24.53 -1.84% -1.01% 0% 12416 0.3077 117.66 24.78 0% 0 0% 0 0% 0 0% 0%
20230620 24.49 25.09 24.31 24.99 1.05% 0.81% 0% 11172 0.2769 106.32 24.79 0% 0 0% 0 0% 0 0% 0%
20230619 24.82 24.85 24.3 24.73 0.04% 0.9% 0% 9042 0.2216 88.4 24.51 0% 0 0% 0 0% 0 0% 0%
20230616 23.93 24.75 23.77 24.72 3.95% 1.06% 0% 18741 0.4584 190.31 24.46 0% 0 0% 0 0% 0 0% 0%
20230615 24.18 24.18 23.7 23.78 -0.92% -0.04% 0% 6322 0.1504 71.15 23.79 0% 0 0% 0 0% 0 0% 0%
20230614 24.1 24.12 23.61 24 -0.29% 0.63% 0% 5693 0.1358 59.65 23.85 0% 0 0% 0 0% 0 0% 0%
20230613 24 24.27 23.91 24.07 -0.95% -0.17% 0% 5748 0.1386 54.03 24.11 0% 0 0% 0 0% 0 0% 0%
20230612 23.5 24.35 23.4 24.3 2.62% 1.29% 0% 7498 0.1799 54.73 23.99 0% 0 0% 0 0% 0 0% 0%
20230609 24.21 24.33 23.62 23.68 -1.86% -1.09% 0% 9332 0.2234 67.95 23.94 0% 0 0% 0 0% 0 0% 0%
20230608 24.72 24.9 24.11 24.33 -1.58% -0.04% 0% 10479 0.2551 77.6 24.34 0% 0 0% 0 0% 0 0% 0%
20230607 23.55 24.82 23.1 24.72 4.97% 1.69% 0% 12421 0.302 89.54 24.31 0% 0 0% 0 0% 0 0% 0%
20230606 24.29 24.41 23.5 23.55 -2.44% -1.26% 0% 7703 0.1837 56.04 23.85 0% 0 0% 0 0% 0 0% 0%
20230605 23.95 24.35 23.84 24.14 0.88% 0.08% 0% 5659 0.1365 41.13 24.12 0% 0 0% 0 0% 0 0% 0%
20230602 24.16 24.27 23.84 23.93 -0.46% -0.46% 0% 6776 0.1629 47.53 24.04 0% 0 0% 0 0% 0 0% 0%
20230601 24.59 24.67 24.04 24.04 -1.96% -0.74% 0% 13135 0.3181 63.81 24.22 0% 0 0% 0 0% 0 0% 0%
20230531 24.56 25.18 24.48 24.52 -3.01% -1.05% 0% 17285 0.4283 85.84 24.78 0% 0 0% 0 0% 0 0% 0%
20230530 24.88 26.5 24.21 25.28 2.97% -1.44% 0% 33699 0.8645 240.28 25.65 0% 0 0% 0 0% 0 0% 0%
20230529 24.7 25.28 24.49 24.55 -1.01% -0.85% 0% 6300 0.156 55.92 24.76 0% 0 0% 0 0% 0 0% 0%
20230526 25.2 25.22 24.62 24.8 -1.51% -0.32% 0% 8019 0.1995 74.74 24.88 0% 0 0% 0 0% 0 0% 0%
20230525 24.95 25.35 24.62 25.18 1.37% 0.6% 0% 13774 0.3448 131.09 25.03 0% 0 0% 0 0% 0 0% 0%
20230524 24.5 24.99 24.15 24.84 1.39% 0.16% 0% 8588 0.213 78.52 24.8 0% 0 0% 0 0% 0 0% 0%
20230523 24.88 25.14 24.41 24.5 -1.53% -1.01% 0% 9086 0.2249 82.64 24.75 0% 0 0% 0 0% 0 0% 0%
20230522 24.45 24.98 24.32 24.88 0.97% 0.32% 0% 9533 0.2364 84.9 24.8 0% 0 0% 0 0% 0 0% 0%
20230519 24.48 24.7 24.18 24.64 0.65% 0.69% 0% 8675 0.2123 73.06 24.47 0% 0 0% 0 0% 0 0% 0%
20230518 24.26 24.64 23.86 24.48 0.91% 0.49% 0% 15045 0.3665 110.9 24.36 0% 0 0% 0 0% 0 0% 0%
20230517 22.53 24.47 22.05 24.26 9.03% 2.97% 0% 22224 0.5237 156.96 23.56 0% 0 0% 0 0% 0 0% 0%
20230516 22.23 22.55 22.17 22.25 -0.22% -0.49% 0% 3507 0.0784 23.16 22.36 0% 0 0% 0 0% 0 0% 0%
20230515 22.06 22.44 21.83 22.3 1.64% 0.86% 0% 2935 0.0649 17.32 22.11 0% 0 0% 0 0% 0 0% 0%
20230510 22.39 22.5 21.8 22.01 -1.7% 0.05% 0% 8610 0.1894 35.61 22 0% 0 0% 0 0% 0 0% 0%
20230509 24.18 24.18 22.3 22.39 -7.48% -2.69% 0% 18572 0.4274 93.75 23.01 0% 0 0% 0 0% 0 0% 0%
20230508 24.45 24.6 24.05 24.2 -1.26% -0.08% 0% 9448 0.2288 54.05 24.22 0% 0 0% 0 0% 0 0% 0%
20230505 25.03 25.25 24.02 24.51 -2.08% 0.33% 0% 11960 0.2922 71.16 24.43 0% 0 0% 0 0% 0 0% 0%
20230504 25.05 25.2 24.55 25.03 -1.07% 0.4% 0% 14604 0.3641 93.55 24.93 0% 0 0% 0 0% 0 0% 0%
20230428 24.49 26.34 24.19 25.3 3.31% 1.16% 0% 24539 0.6137 167.26 25.01 0% 0 0% 0 0% 0 0% 0%
20230427 24.77 25.25 24.06 24.49 -3.28% -0.69% 0% 16106 0.3971 126.61 24.66 0% 0 0% 0 0% 0 0% 0%
20230426 24.12 25.37 23.96 25.32 3.9% 2.06% 0% 22901 0.5682 201.07 24.81 0% 0 0% 0 0% 0 0% 0%
20230425 24.24 24.5 23.71 24.37 -1.65% 1.2% 0% 16951 0.4081 173.59 24.08 0% 0 0% 0 0% 0 0% 0%
20230424 23.1 24.98 23.1 24.78 4.78% 1.1% 0% 26820 0.6574 320.12 24.51 0% 0 0% 0 0% 0 0% 0%
20230421 23.19 24.31 22.96 23.65 1.98% -0.84% 0% 15937 0.3801 247.54 23.85 0% 0 0% 0 0% 0 0% 0%
20230420 23.36 23.36 22.75 23.19 0.56% 0.52% 0% 3828 0.0883 69.6 23.07 0% 0 0% 0 0% 0 0% 0%
20230419 23.36 23.5 23.04 23.06 -1.37% -0.39% 0% 3533 0.0818 61.93 23.15 0% 0 0% 0 0% 0 0% 0%
20230418 23.46 23.52 23.3 23.38 -0.68% 0% 0% 2746 0.0642 43.29 23.38 0% 0 0% 0 0% 0 0% 0%
20230417 23.16 23.55 23.16 23.54 1.38% 0.6% 0% 4730 0.1107 71.62 23.4 0% 0 0% 0 0% 0 0% 0%
20230414 23.17 23.35 23.02 23.22 0.26% 0.09% 0% 2659 0.0617 40.11 23.2 0% 0 0% 0 0% 0 0% 0%
20230413 23.38 23.38 23.08 23.16 -0.86% -0.13% 0% 3122 0.0724 45.89 23.19 0% 0 0% 0 0% 0 0% 0%
20230412 23.19 23.46 23.1 23.36 0.65% 0.21% 0% 3368 0.0785 47.5 23.31 0% 0 0% 0 0% 0 0% 0%
20230411 23.32 23.34 22.75 23.21 -0.73% 0.69% 0% 4834 0.1114 64.41 23.05 0% 0 0% 0 0% 0 0% 0%
20230410 23.77 23.88 23.38 23.38 -1.76% -0.72% 0% 4305 0.1014 56.11 23.55 0% 0 0% 0 0% 0 0% 0%
20230407 23.92 24.08 23.72 23.8 -0.5% -0.17% 0% 5150 0.1228 63.73 23.84 0% 0 0% 0 0% 0 0% 0%
20230406 23.86 24.08 23.52 23.92 0.63% 0.25% 0% 5646 0.1347 63.77 23.86 0% 0 0% 0 0% 0 0% 0%
20230404 23.79 23.95 23.62 23.77 1.06% -0.13% 0% 10254 0.244 103.98 23.8 0% 0 0% 0 0% 0 0% 0%
20230403 23.6 23.73 23.39 23.52 -0.13% 0.04% 0% 5308 0.1248 50.89 23.51 0% 0 0% 0 0% 0 0% 0%
20230331 23.37 23.66 23.37 23.55 0.64% 0.04% 0% 5357 0.1261 45.63 23.54 0% 0 0% 0 0% 0 0% 0%
20230330 23.49 23.67 23.15 23.4 -0.3% 0.09% 0% 4688 0.1096 33.17 23.38 0% 0 0% 0 0% 0 0% 0%
20230329 23.9 23.98 23.47 23.47 -2% -0.64% 0% 6130 0.1448 34.24 23.62 0% 0 0% 0 0% 0 0% 0%
20230328 24.25 24.38 23.91 23.95 -1.64% -0.37% 0% 5949 0.143 29.47 24.04 0% 0 0% 0 0% 0 0% 0%
20230327 24.4 24.52 24.03 24.35 0.74% 0.16% 0% 7226 0.1757 35.6 24.31 0% 0 0% 0 0% 0 0% 0%
20230324 24.4 24.56 24.09 24.17 -1.23% -0.37% 0% 8845 0.2146 43.74 24.26 0% 0 0% 0 0% 0 0% 0%
20230323 24.88 24.88 24.2 24.47 -1.17% 0.12% 0% 11427 0.2793 48.83 24.44 0% 0 0% 0 0% 0 0% 0%
20230322 24.8 25.23 24.6 24.76 -0.8% -0.28% 0% 13766 0.3418 68.47 24.83 0% 0 0% 0 0% 0 0% 0%
20230321 24.88 25.28 24.36 24.96 1.42% 0.65% 0% 13926 0.3454 70.27 24.8 0% 0 0% 0 0% 0 0% 0%
20230320 25.4 25.4 24.44 24.61 -3.03% -0.73% 0% 16488 0.4088 86.18 24.79 0% 0 0% 0 0% 0 0% 0%
20230317 25.2 25.49 24.88 25.38 -0.82% 0.79% 0% 24810 0.6248 137.76 25.18 0% 0 0% 0 0% 0 0% 0%
20230316 24.88 26.25 24.21 25.59 2.85% 1.59% 0% 38814 0.9779 244.49 25.19 0% 0 0% 0 0% 0 0% 0%
20230315 23.51 26.37 23.31 24.88 6.32% -0.36% 0% 28626 0.7149 232.4 24.97 0% 0 0% 0 0% 0 0% 0%
20230314 23.72 23.74 23.12 23.4 -1.68% 0.3% 0% 6081 0.1419 58.04 23.33 0% 0 0% 0 0% 0 0% 0%
20230313 24.11 24.11 23.58 23.8 -1.29% 0.21% 0% 6418 0.1524 67.23 23.75 0% 0 0% 0 0% 0 0% 0%
20230310 23.96 24.3 23.77 24.11 -0.17% 0.25% 0% 8602 0.2069 94.09 24.05 0% 0 0% 0 0% 0 0% 0%
20230309 23.71 24.15 23.4 24.15 1.9% 1.09% 0% 11442 0.2734 136.71 23.89 0% 0 0% 0 0% 0 0% 0%
20230308 22.83 23.78 22.72 23.7 3.81% 0.94% 0% 8805 0.2067 118.36 23.48 0% 0 0% 0 0% 0 0% 0%
20230307 23.42 23.54 22.81 22.83 -2.52% -1.13% 0% 5655 0.1306 80.47 23.09 0% 0 0% 0 0% 0 0% 0%
20230306 23.55 23.86 23.33 23.42 0.34% -0.64% 0% 8760 0.2065 136.8 23.57 0% 0 0% 0 0% 0 0% 0%
20230303 23.4 23.61 23.07 23.34 0.13% 0.3% 0% 5826 0.1356 100.72 23.27 0% 0 0% 0 0% 0 0% 0%
20230302 23.44 23.67 23.27 23.31 -0.55% -0.72% 0% 4783 0.1123 85.62 23.48 0% 0 0% 0 0% 0 0% 0%
20230301 23.69 23.76 23.13 23.44 1.38% 0.39% 0% 6329 0.1478 111.41 23.35 0% 0 0% 0 0% 0 0% 0%
20230228 22.66 23.12 22.66 23.12 1.54% 0.83% 0% 3563 0.0817 64.57 22.93 0% 0 0% 0 0% 0 0% 0%
20230227 23.12 23.23 22.61 22.77 -1.51% -0.22% 0% 4991 0.1139 89.69 22.82 0% 0 0% 0 0% 0 0% 0%
20230224 23.29 23.45 23.03 23.12 -0.9% -0.39% 0% 2899 0.0673 54.32 23.21 0% 0 0% 0 0% 0 0% 0%
20230223 23.68 23.69 23.18 23.33 -1.48% -0.3% 0% 5700 0.1334 100.3 23.4 0% 0 0% 0 0% 0 0% 0%
20230222 23.1 23.69 22.97 23.68 2.87% 0.98% 0% 8169 0.1916 142.53 23.45 0% 0 0% 0 0% 0 0% 0%
20230221 23.17 23.25 22.86 23.02 0.17% -0.09% 0% 3520 0.0811 65.62 23.04 0% 0 0% 0 0% 0 0% 0%
20230220 23.19 23.19 22.76 22.98 0.66% 0.22% 0% 3428 0.0786 62.18 22.93 0% 0 0% 0 0% 0 0% 0%
20230217 22.99 23.25 22.72 22.83 -0.65% -0.65% 0% 4334 0.0996 79.53 22.98 0% 0 0% 0 0% 0 0% 0%
20230216 23.42 23.47 22.63 22.98 -1.88% -0.69% 0% 5000 0.1157 93.91 23.14 0% 0 0% 0 0% 0 0% 0%
20230215 23.19 23.46 23.19 23.42 0.34% 0.21% 0% 3671 0.0858 73.1 23.37 0% 0 0% 0 0% 0 0% 0%
20230214 23.48 23.48 23.17 23.34 0% 0.26% 0% 3213 0.0748 63.51 23.28 0% 0 0% 0 0% 0 0% 0%
20230213 23.27 23.45 23.11 23.34 0.3% 0.34% 0% 3280 0.0763 65.36 23.26 0% 0 0% 0 0% 0 0% 0%
20230210 23.01 23.36 23 23.27 0.91% 0.34% 0% 6351 0.1473 123.69 23.19 0% 0 0% 0 0% 0 0% 0%
20230209 22.71 23.09 22.61 23.06 1.68% 0.57% 0% 4911 0.1126 103.24 22.93 0% 0 0% 0 0% 0 0% 0%
20230208 22.83 22.98 22.63 22.68 -0.7% -0.35% 0% 3682 0.0838 80.52 22.76 0% 0 0% 0 0% 0 0% 0%
20230207 22.74 22.86 22.62 22.84 0.44% 0.4% 0% 4836 0.11 107.27 22.75 0% 0 0% 0 0% 0 0% 0%
20230206 22.84 22.95 22.58 22.74 -0.44% -0.09% 0% 3010 0.0685 70.29 22.76 0% 0 0% 0 0% 0 0% 0%
20230203 22.82 22.99 22.49 22.84 0.26% 0.35% 0% 3709 0.0844 88.13 22.76 0% 0 0% 0 0% 0 0% 0%
20230202 22.88 22.94 22.65 22.78 -0.09% 0% 0% 3301 0.0752 82.56 22.78 0% 0 0% 0 0% 0 0% 0%
20230201 22.59 22.89 22.53 22.8 1.29% 0.26% 0% 3941 0.0896 103.85 22.74 0% 0 0% 0 0% 0 0% 0%
20230131 22.47 22.56 22.31 22.51 0.36% 0.22% 0% 2787 0.0626 76.21 22.46 0% 0 0% 0 0% 0 0% 0%
20230130 22.07 22.59 22.07 22.43 2.19% 0.13% 0% 3781 0.0847 107.05 22.4 0% 0 0% 0 0% 0 0% 0%
20230120 22.08 22.16 21.95 21.95 -0.23% -0.54% 0% 3027 0.0668 89.66 22.07 0% 0 0% 0 0% 0 0% 0%
20230119 21.77 22.07 21.52 22 1.62% 0.36% 0% 4777 0.1047 52.83 21.92 0% 0 0% 0 0% 0 0% 0%
20230118 21.43 21.78 21.31 21.65 1.03% 0.09% 0% 3107 0.0672 98.72 21.63 0% 0 0% 0 0% 0 0% 0%
20230117 21.35 21.53 21.18 21.43 0.75% 0.28% 0% 2583 0.0552 81.58 21.37 0% 0 0% 0 0% 0 0% 0%
20230116 20.94 21.35 20.91 21.27 1.62% 0.38% 0% 2081 0.0441 63.45 21.19 0% 0 0% 0 0% 0 0% 0%
20230113 21 21.05 20.81 20.93 -0.1% 0.1% 0% 1430 0.0299 44.34 20.91 0% 0 0% 0 0% 0 0% 0%
20230112 21.16 21.16 20.88 20.95 0.1% -0.19% 0% 1258 0.0264 39.61 20.99 0% 0 0% 0 0% 0 0% 0%
20230111 21.28 21.48 20.91 20.93 -1.74% -0.9% 0% 2533 0.0535 78.78 21.12 0% 0 0% 0 0% 0 0% 0%
20230110 21.23 21.49 21.23 21.3 -0.14% -0.14% 0% 1899 0.0405 61.91 21.33 0% 0 0% 0 0% 0 0% 0%
20230109 21.44 21.65 21.29 21.33 -0.47% -0.61% 0% 2339 0.0502 78.82 21.46 0% 0 0% 0 0% 0 0% 0%
20230106 21.5 21.66 21.32 21.43 -0.33% -0.33% 0% 2279 0.049 80.5 21.5 0% 0 0% 0 0% 0 0% 0%
20230105 21.36 21.53 21.18 21.5 0.66% 0.23% 0% 2830 0.0607 101.14 21.45 0% 0 0% 0 0% 0 0% 0%
20230104 21.2 21.57 21.2 21.36 0.8% -0.09% 0% 2905 0.0621 106.33 21.38 0% 0 0% 0 0% 0 0% 0%
20230103 20.87 21.26 20.79 21.19 2.22% 0.52% 0% 3007 0.0634 113.12 21.08 0% 0 0% 0 0% 0 0% 0%
20221230 20.76 20.89 20.62 20.73 0.19% 0.1% 0% 1931 0.04 34.36 20.71 0% 0 0% 0 0% 0 0% 0%
20221229 20.6 20.91 20.55 20.69 0.29% -0.34% 0% 1845 0.0383 65.15 20.76 0% 0 0% 0 0% 0 0% 0%
20221228 21.06 21.06 20.63 20.63 -2.18% -0.67% 0% 2301 0.0478 78.49 20.77 0% 0 0% 0 0% 0 0% 0%
20221227 21.2 21.23 20.88 21.09 -0.38% 0.24% 0% 1654 0.0348 55.55 21.04 0% 0 0% 0 0% 0 0% 0%
20221226 20.89 21.19 20.88 21.17 1.78% 0.52% 0% 1515 0.0319 49.29 21.06 0% 0 0% 0 0% 0 0% 0%
20221223 20.98 21.07 20.62 20.8 -0.19% -0.14% 0% 1853 0.0386 55.76 20.83 0% 0 0% 0 0% 0 0% 0%
20221222 21.11 21.4 20.81 20.84 -1.28% -1.14% 0% 1755 0.037 50.29 21.08 0% 0 0% 0 0% 0 0% 0%
20221221 21.51 21.54 21.01 21.11 -1.31% -0.28% 0% 1979 0.0419 54.09 21.17 0% 0 0% 0 0% 0 0% 0%
20221220 21.57 21.8 21.17 21.39 0.52% -0.05% 0% 1930 0.0413 50.44 21.4 0% 0 0% 0 0% 0 0% 0%
20221219 21.83 21.9 21.22 21.28 -2.52% -0.93% 0% 2314 0.0497 57.09 21.48 0% 0 0% 0 0% 0 0% 0%
20221216 22.38 22.58 21.81 21.83 -2.8% -1.18% 0% 3223 0.0712 78.82 22.09 0% 0 0% 0 0% 0 0% 0%
20221215 22.58 22.7 22.39 22.46 0.18% -0.44% 0% 1924 0.0434 48.21 22.56 0% 0 0% 0 0% 0 0% 0%
20221214 22.48 22.65 22.32 22.42 0.18% -0.22% 0% 2332 0.0524 23.29 22.47 0% 0 0% 0 0% 0 0% 0%
20221213 22.61 22.62 22.28 22.38 -1.1% 0% 0% 1926 0.0431 46.81 22.38 0% 0 0% 0 0% 0 0% 0%
20221212 23 23 22.57 22.63 -0.26% -0.26% 0% 2398 0.0544 57.27 22.69 0% 0 0% 0 0% 0 0% 0%
20221209 22.78 22.9 22.58 22.69 -0.4% -0.26% 0% 2782 0.0633 67.74 22.75 0% 0 0% 0 0% 0 0% 0%
20221208 22.58 22.85 22.51 22.78 0.44% 0.35% 0% 2969 0.0674 74.04 22.7 0% 0 0% 0 0% 0 0% 0%
20221207 22.51 22.79 22.45 22.68 0.67% 0.35% 0% 3301 0.0746 82.84 22.6 0% 0 0% 0 0% 0 0% 0%
20221206 22.66 22.72 22.46 22.53 -1.1% -0.31% 0% 3350 0.0757 79.99 22.6 0% 0 0% 0 0% 0 0% 0%
20221205 22.89 22.96 22.69 22.78 0.35% 0.04% 0% 3540 0.0806 84.02 22.77 0% 0 0% 0 0% 0 0% 0%
20221202 22.59 22.75 22.23 22.7 1.29% 0.35% 0% 3528 0.0798 82.96 22.62 0% 0 0% 0 0% 0 0% 0%
20221201 22.48 22.6 22.08 22.41 0.63% -0.04% 0% 3363 0.0754 75.68 22.42 0% 0 0% 0 0% 0 0% 0%
20221130 22.43 22.43 22.14 22.27 -0.45% 0.09% 0% 2867 0.0638 63.31 22.25 0% 0 0% 0 0% 0 0% 0%
20221129 21.98 22.43 21.61 22.37 2.66% 0.72% 0% 3935 0.0874 79.89 22.21 0% 0 0% 0 0% 0 0% 0%
20221128 22.08 22.08 21.67 21.79 -1.04% -0.09% 0% 2994 0.0653 55.03 21.81 0% 0 0% 0 0% 0 0% 0%
20221125 22.4 22.4 21.99 22.02 -0.68% -0.23% 0% 2710 0.0598 48.06 22.07 0% 0 0% 0 0% 0 0% 0%
20221124 22.33 22.59 22.1 22.17 -0.18% -0.67% 0% 3333 0.0744 52.19 22.32 0% 0 0% 0 0% 0 0% 0%
20221123 22.6 22.6 21.85 22.21 -1.94% 0.27% 0% 5931 0.1314 86.37 22.15 0% 0 0% 0 0% 0 0% 0%
20221122 22.85 23.27 22.63 22.65 -0.83% -1.31% 0% 4614 0.1059 64.26 22.95 0% 0 0% 0 0% 0 0% 0%
20221121 22.84 22.94 22.61 22.84 -0.09% 0.53% 0% 3975 0.0903 47.26 22.72 0% 0 0% 0 0% 0 0% 0%
20221118 23.11 23.32 22.86 22.86 -1.08% -1.04% 0% 4680 0.1081 54.47 23.1 0% 0 0% 0 0% 0 0% 0%
20221117 22.96 23.15 22.87 23.11 0.83% 0.61% 0% 3979 0.0914 44.63 22.97 0% 0 0% 0 0% 0 0% 0%
20221116 23.15 23.43 22.92 22.92 -0.99% -1.04% 0% 6356 0.1472 70.94 23.16 0% 0 0% 0 0% 0 0% 0%
20221115 23.2 23.27 22.87 23.15 0.92% 0.09% 0% 7363 0.1703 82.94 23.13 0% 0 0% 0 0% 0 0% 0%
20221114 23.22 23.24 22.82 22.94 0.09% -0.26% 0% 5069 0.1166 58.83 23 0% 0 0% 0 0% 0 0% 0%
20221111 23.05 23.33 22.77 22.92 0.66% -0.48% 0% 10170 0.2342 114.43 23.03 0% 0 0% 0 0% 0 0% 0%
20221110 22.91 23.01 22.58 22.77 -1.77% 0.04% 0% 7292 0.166 81.99 22.76 0% 0 0% 0 0% 0 0% 0%
20221109 23.25 23.49 22.89 23.18 -0.81% 0.26% 0% 11240 0.2599 124.27 23.12 0% 0 0% 0 0% 0 0% 0%
20221108 22.92 24.11 22.82 23.37 1.13% -0.72% 0% 15273 0.3596 165.5 23.54 0% 0 0% 0 0% 0 0% 0%
20221107 22.7 23.18 22.7 23.11 1.05% 0.7% 0% 6339 0.1455 64.57 22.95 0% 0 0% 0 0% 0 0% 0%
20221104 22.62 22.96 22.43 22.87 1.11% 0.48% 0% 7570 0.1723 74.09 22.76 0% 0 0% 0 0% 0 0% 0%
20221103 22.4 22.69 22.14 22.62 0.76% 0.44% 0% 5128 0.1155 46.23 22.52 0% 0 0% 0 0% 0 0% 0%
20221102 22.4 22.59 22.23 22.45 0.45% 0.09% 0% 5418 0.1215 49.57 22.43 0% 0 0% 0 0% 0 0% 0%
20221101 21.95 22.39 21.87 22.35 1.82% 0.72% 0% 4722 0.1048 43.7 22.19 0% 0 0% 0 0% 0 0% 0%
20221031 21.3 22.12 20.96 21.95 3.1% 0.69% 0% 8167 0.178 74.44 21.8 0% 0 0% 0 0% 0 0% 0%
20221028 22.01 22.3 21.24 21.29 -4.66% -1.93% 0% 9812 0.213 91.87 21.71 0% 0 0% 0 0% 0 0% 0%
20221027 22.83 23.12 22.3 22.33 -2.28% -1.37% 0% 10332 0.2339 107.37 22.64 0% 0 0% 0 0% 0 0% 0%
20221026 23.3 23.3 22.48 22.85 -2.35% 0.13% 0% 14708 0.3356 165.94 22.82 0% 0 0% 0 0% 0 0% 0%
20221025 21.78 23.5 21.5 23.4 5.83% 3.22% 0% 19490 0.4419 253.69 22.67 0% 0 0% 0 0% 0 0% 0%
20221024 22.03 22.6 21.92 22.11 -0.41% -0.94% 0% 10598 0.2366 176.07 22.32 0% 0 0% 0 0% 0 0% 0%
20221021 21.77 23.15 21.63 22.2 1.98% -1.38% 0% 15683 0.3531 297.48 22.51 0% 0 0% 0 0% 0 0% 0%
20221020 21.73 22.23 21.49 21.77 -0.41% 0% 0% 2976 0.0648 73.4 21.77 0% 0 0% 0 0% 0 0% 0%
20221019 22 22.36 21.78 21.86 -1.18% -0.59% 0% 3351 0.0737 83.75 21.99 0% 0 0% 0 0% 0 0% 0%
20221018 22.51 22.51 21.91 22.12 -0.49% -0.05% 0% 4126 0.0913 103.63 22.13 0% 0 0% 0 0% 0 0% 0%
20221017 21.84 22.24 21.18 22.23 3.11% 1.55% 0% 4737 0.1037 118.6 21.89 0% 0 0% 0 0% 0 0% 0%
20220720 25.33 25.35 25.08 25.31 0.08% 0.28% 0% 4454 0.1124 70.62 25.24 0% 0 0% 0 0% 0 0% 0%
20220719 25.83 25.83 24.9 25.29 0.12% 0.4% 0% 8134 0.2049 129.66 25.19 0% 0 0% 0 0% 0 0% 0%
20220718 23.5 25.8 23.5 25.26 6.67% 0.88% 0% 13141 0.3291 218.54 25.04 0% 0 0% 0 0% 0 0% 0%
20220715 24.4 24.4 23.64 23.68 -2.23% -1.21% 0% 3725 0.0893 68.86 23.97 0% 0 0% 0 0% 0 0% 0%
20220714 23.85 24.43 23.84 24.22 1.59% -0.12% 0% 3530 0.0856 63.76 24.25 0% 0 0% 0 0% 0 0% 0%
20220713 23.3 23.88 23.3 23.84 1.71% 0.25% 0% 3575 0.085 59.12 23.78 0% 0 0% 0 0% 0 0% 0%
20220712 24.21 24.21 23.44 23.44 -3.22% -1.22% 0% 4159 0.0987 65.26 23.73 0% 0 0% 0 0% 0 0% 0%
20220711 24.94 24.95 24.01 24.22 -2.42% -0.7% 0% 5588 0.1363 86.31 24.39 0% 0 0% 0 0% 0 0% 0%
20220708 24.3 25.19 24.26 24.82 2.01% -0.32% 0% 7068 0.176 109.2 24.9 0% 0 0% 0 0% 0 0% 0%
20220707 24.43 24.78 24.33 24.33 -1.02% -0.53% 0% 3872 0.0947 56.98 24.46 0% 0 0% 0 0% 0 0% 0%
20220706 24.49 24.65 24.15 24.58 0.7% 0.61% 0% 4130 0.1009 60.73 24.43 0% 0 0% 0 0% 0 0% 0%
20220705 24.81 25.26 24.28 24.41 -1.65% -1.01% 0% 5102 0.1258 74.79 24.66 0% 0 0% 0 0% 0 0% 0%
20220704 25 25 24.41 24.82 0.77% 0.57% 0% 4906 0.1211 71.44 24.68 0% 0 0% 0 0% 0 0% 0%
20220701 25.11 25.23 24.58 24.63 -1.28% -0.77% 0% 5492 0.1363 80.7 24.82 0% 0 0% 0 0% 0 0% 0%
20220630 25.2 25.73 24.75 24.95 -0.95% -0.87% 0% 7222 0.1818 108.64 25.17 0% 0 0% 0 0% 0 0% 0%
20220629 26.23 26.23 25.12 25.19 -2.33% -1.18% 0% 5968 0.1521 93.83 25.49 0% 0 0% 0 0% 0 0% 0%
20220628 25.47 25.93 25.1 25.79 1.38% 0.47% 0% 5949 0.1527 96.13 25.67 0% 0 0% 0 0% 0 0% 0%
20220627 25.6 25.96 25.33 25.74 0.66% 0.59% 0% 6306 0.1614 105.01 25.59 0% 0 0% 0 0% 0 0% 0%
20220624 24.97 25.8 24.78 25.57 2.98% 0.47% 0% 8535 0.2172 143.97 25.45 0% 0 0% 0 0% 0 0% 0%
20220623 24.36 24.84 24.36 24.83 1.85% 0.53% 0% 3627 0.0896 64.76 24.7 0% 0 0% 0 0% 0 0% 0%
20220622 25.3 25.3 24.35 24.38 -2.91% -1.14% 0% 4871 0.1201 82.14 24.66 0% 0 0% 0 0% 0 0% 0%
20220621 24.5 25.22 24.5 25.11 1.66% 0.52% 0% 5633 0.1407 91.85 24.98 0% 0 0% 0 0% 0 0% 0%
20220620 24.47 24.79 24.3 24.7 1.69% 0.41% 0% 4682 0.1152 75.12 24.6 0% 0 0% 0 0% 0 0% 0%
20220617 24.36 24.55 23.8 24.29 -0.29% 0.08% 0% 5036 0.1222 74.31 24.27 0% 0 0% 0 0% 0 0% 0%
20220616 24.08 24.5 23.9 24.36 1.16% 0.25% 0% 5571 0.1354 78.7 24.3 0% 0 0% 0 0% 0 0% 0%
20220615 24.15 24.56 23.98 24.08 -0.33% -0.86% 0% 5212 0.1266 73.29 24.29 0% 0 0% 0 0% 0 0% 0%
20220614 24 24.18 23.4 24.16 -0.25% 1.34% 0% 4921 0.1173 65.19 23.84 0% 0 0% 0 0% 0 0% 0%
20220613 23.93 24.27 23.85 24.22 0.75% 0.75% 0% 5885 0.1415 78.07 24.04 0% 0 0% 0 0% 0 0% 0%
20220610 23.88 24.47 23.88 24.04 0.67% -0.54% 0% 4241 0.1025 55.13 24.17 0% 0 0% 0 0% 0 0% 0%
20220609 24.68 24.68 23.67 23.88 -3.44% -0.75% 0% 7112 0.1711 89.41 24.06 0% 0 0% 0 0% 0 0% 0%
20220608 25.08 25.5 24.4 24.73 -2.21% -0.76% 0% 7400 0.1844 99.73 24.92 0% 0 0% 0 0% 0 0% 0%
20220607 25.8 25.91 25.04 25.29 -1.75% -0.2% 0% 5591 0.1417 77.02 25.34 0% 0 0% 0 0% 0 0% 0%
20220606 25.38 25.98 25.14 25.74 2.02% -0.04% 0% 8283 0.2133 121.45 25.75 0% 0 0% 0 0% 0 0% 0%
20220602 24.44 25.29 24.43 25.23 2.1% 0.72% 0% 7509 0.1881 115.2 25.05 0% 0 0% 0 0% 0 0% 0%
20220601 24.37 24.85 24.21 24.71 0.45% 0.2% 0% 5340 0.1317 86.62 24.66 0% 0 0% 0 0% 0 0% 0%
20220531 24.29 24.73 23.72 24.6 1.91% 1.11% 0% 6720 0.1635 110.05 24.33 0% 0 0% 0 0% 0 0% 0%
20220530 24.32 24.32 23.8 24.14 0.08% 0.5% 0% 4293 0.1031 74.46 24.02 0% 0 0% 0 0% 0 0% 0%
20220527 24.3 24.79 23.96 24.12 0.33% -1.07% 0% 7308 0.1782 84.73 24.38 0% 0 0% 0 0% 0 0% 0%
20220526 23.84 24.36 23.34 24.04 1.18% 0.71% 0% 5911 0.1411 72.38 23.87 0% 0 0% 0 0% 0 0% 0%
20220525 23.3 23.8 23.1 23.76 1.97% 0.68% 0% 3988 0.0941 52.55 23.6 0% 0 0% 0 0% 0 0% 0%
20220524 24.55 24.94 23.13 23.3 -4.94% -3.2% 0% 7456 0.1795 98.54 24.07 0% 0 0% 0 0% 0 0% 0%
20220523 24.39 24.56 24.1 24.51 0.78% 0.41% 0% 2683 0.0655 37.34 24.41 0% 0 0% 0 0% 0 0% 0%
20220520 24.22 24.59 24.2 24.32 -0.25% -0.08% 0% 4372 0.1064 59.31 24.34 0% 0 0% 0 0% 0 0% 0%
20220519 24.01 24.52 23.84 24.38 0.45% 0.29% 0% 3389 0.0824 46 24.31 0% 0 0% 0 0% 0 0% 0%
20220518 23.97 24.43 23.82 24.27 1.25% 0.08% 0% 4119 0.0999 54.88 24.25 0% 0 0% 0 0% 0 0% 0%
20220517 24 24.13 23.57 23.97 -0.37% 0.55% 0% 3742 0.0892 48.64 23.84 0% 0 0% 0 0% 0 0% 0%
20220516 24.07 24.58 23.91 24.06 -0.21% -0.37% 0% 3147 0.076 42.83 24.15 0% 0 0% 0 0% 0 0% 0%
20220513 24.2 24.28 23.88 24.11 0.29% -0.04% 0% 2770 0.0668 50.32 24.12 0% 0 0% 0 0% 0 0% 0%
20220512 24.23 24.39 23.71 24.04 0.04% -0.12% 0% 4545 0.1094 77.78 24.07 0% 0 0% 0 0% 0 0% 0%
20220511 23.9 24.51 23.72 24.03 1.35% -0.7% 0% 7958 0.1926 129.46 24.2 0% 0 0% 0 0% 0 0% 0%
20220510 23 23.8 22.95 23.71 1.93% 0.59% 0% 4544 0.1071 74.67 23.57 0% 0 0% 0 0% 0 0% 0%
20220509 22.87 23.68 22.87 23.26 1.71% -0.13% 0% 3890 0.0906 60.51 23.29 0% 0 0% 0 0% 0 0% 0%
20220506 22.73 23.27 22.46 22.87 -0.91% -0.22% 0% 3962 0.0908 54.61 22.92 0% 0 0% 0 0% 0 0% 0%
20220505 22.95 23.3 22.45 23.08 1.76% 0.09% 0% 4596 0.106 65.15 23.06 0% 0 0% 0 0% 0 0% 0%
20220429 22.11 23.11 22.05 22.68 4.04% 0.49% 0% 5672 0.128 78.54 22.57 0% 0 0% 0 0% 0 0% 0%
20220428 22.06 22.44 21.5 21.8 -1.31% -0.64% 0% 4120 0.0904 55.02 21.94 0% 0 0% 0 0% 0 0% 0%
20220427 21.2 22.11 20.68 22.09 2.94% 3.32% 0% 6877 0.147 90.57 21.38 0% 0 0% 0 0% 0 0% 0%
20220426 22.93 22.93 21.2 21.46 -5.79% -2.81% 0% 6521 0.144 91.65 22.08 0% 0 0% 0 0% 0 0% 0%
20220425 25.05 25.05 22.7 22.78 -9.5% -4.57% 0% 7550 0.1802 118.39 23.87 0% 0 0% 0 0% 0 0% 0%
20220422 25 25.68 24.9 25.17 -1.99% -0.32% 0% 5691 0.1437 96.86 25.25 0% 0 0% 0 0% 0 0% 0%
20220421 26.25 26.79 25.48 25.68 -3.17% -1.08% 0% 6514 0.1691 115.57 25.96 0% 0 0% 0 0% 0 0% 0%
20220420 25.86 27.66 25.86 26.52 2.55% -1.01% 0% 9394 0.2517 172.54 26.79 0% 0 0% 0 0% 0 0% 0%
20220419 25.5 26.09 25.5 25.86 0.23% 0.04% 0% 2019 0.0522 37.86 25.85 0% 0 0% 0 0% 0 0% 0%
20220418 25.29 26.19 24.88 25.8 2.02% 0.9% 0% 4286 0.1096 71.41 25.57 0% 0 0% 0 0% 0 0% 0%
20220415 26.16 26.16 25.25 25.29 -3.33% -0.59% 0% 5480 0.1394 86.75 25.44 0% 0 0% 0 0% 0 0% 0%
20220414 26.11 26.4 26.1 26.16 0.42% -0.34% 0% 2903 0.0762 45.71 26.25 0% 0 0% 0 0% 0 0% 0%
20220413 26.6 26.71 26.02 26.05 -2.54% -0.61% 0% 3983 0.1044 59.99 26.21 0% 0 0% 0 0% 0 0% 0%
20220412 26.1 26.86 26.06 26.73 1.56% 0.91% 0% 3821 0.1012 54.59 26.49 0% 0 0% 0 0% 0 0% 0%
20220411 27.16 27.44 26.19 26.32 -2.63% -2.01% 0% 5502 0.1478 65.86 26.86 0% 0 0% 0 0% 0 0% 0%
20220408 26.98 27.48 26.73 27.03 0.22% -0.11% 0% 4438 0.1201 39.88 27.06 0% 0 0% 0 0% 0 0% 0%
20220407 27.86 27.89 26.95 26.97 -3.33% -1.28% 0% 5597 0.1529 39.04 27.32 0% 0 0% 0 0% 0 0% 0%
20220401 28.1 28.1 27.68 27.79 -1.56% -0.11% 0% 4350 0.121 31.29 27.82 0% 0 0% 0 0% 0 0% 0%
20220331 27.9 28.52 27.56 28.23 1.18% 0.61% 0% 6918 0.1941 51.11 28.06 0% 0 0% 0 0% 0 0% 0%
20220330 27.55 27.96 27.1 27.9 2.35% 1.23% 0% 6641 0.183 48.93 27.56 0% 0 0% 0 0% 0 0% 0%
20220329 28.06 28.33 27.26 27.26 -2.85% -1.77% 0% 7556 0.2097 56.74 27.75 0% 0 0% 0 0% 0 0% 0%
20220328 28.56 28.56 27.83 28.06 -1.82% -0.18% 0% 5347 0.1503 41.74 28.11 0% 0 0% 0 0% 0 0% 0%
20220325 28.7 29.08 28.55 28.58 -1.07% -0.69% 0% 7478 0.2152 60.28 28.78 0% 0 0% 0 0% 0 0% 0%
20220324 30 30.25 28.84 28.89 -5.46% -1.7% 0% 16759 0.4926 140.03 29.39 0% 0 0% 0 0% 0 0% 0%
20220323 29.6 31.9 29.01 30.56 1.19% 1.6% 0% 30559 0.9192 277.13 30.08 0% 0 0% 0 0% 0 0% 0%
20220322 29.3 32.77 29.3 30.2 7.4% -2.8% 0% 33112 1.0288 392.36 31.07 0% 0 0% 0 0% 0 0% 0%
20220321 27.88 28.55 27.82 28.12 0.86% 0% 0% 4200 0.1181 65.38 28.12 0% 0 0% 0 0% 0 0% 0%
20220318 27.42 28.05 27.18 27.88 1.42% 0.04% 0% 3854 0.1074 56.07 27.87 0% 0 0% 0 0% 0 0% 0%
20220317 27.61 28.14 27.45 27.49 0.66% -1.12% 0% 5173 0.1438 70.36 27.8 0% 0 0% 0 0% 0 0% 0%
20220316 27.35 27.36 26.26 27.31 2.21% 1.52% 0% 4967 0.1336 65.01 26.9 0% 0 0% 0 0% 0 0% 0%
20220315 27.65 27.87 26.63 26.72 -4.33% -1.94% 0% 3952 0.1077 51.24 27.25 0% 0 0% 0 0% 0 0% 0%
20220311 28.37 28.65 27.57 28.41 -0.53% 1.21% 0% 3923 0.1101 49.93 28.07 0% 0 0% 0 0% 0 0% 0%
20220310 28.85 28.98 28.34 28.56 1.2% -0.56% 0% 5351 0.1537 59.74 28.72 0% 0 0% 0 0% 0 0% 0%
20220309 28.69 28.98 26.05 28.22 -1.33% 2.06% 0% 9430 0.2607 95.72 27.65 0% 0 0% 0 0% 0 0% 0%
20220308 29.69 29.83 28.6 28.6 -3.67% -1.48% 0% 6804 0.1975 76.31 29.03 0% 0 0% 0 0% 0 0% 0%
20220307 30.14 30.27 29.54 29.69 -2.5% -0.5% 0% 6792 0.2027 78.99 29.84 0% 0 0% 0 0% 0 0% 0%
20220304 30.5 30.99 30.36 30.45 -0.33% -0.68% 0% 7106 0.2179 84.26 30.66 0% 0 0% 0 0% 0 0% 0%
20220303 30.92 31.16 30.55 30.55 -1.2% -0.81% 0% 7266 0.2238 81.97 30.8 0% 0 0% 0 0% 0 0% 0%
20220302 30.98 31.2 30.68 30.92 -0.8% -0.16% 0% 5182 0.1605 59.51 30.97 0% 0 0% 0 0% 0 0% 0%
20220301 31.28 31.45 30.96 31.17 -0.26% 0.03% 0% 5978 0.1863 68.92 31.16 0% 0 0% 0 0% 0 0% 0%
20220228 30.81 31.44 30.26 31.25 0.97% 1.1% 0% 6727 0.2079 79.09 30.91 0% 0 0% 0 0% 0 0% 0%
20220225 30.05 31.88 30.05 30.95 3.03% -0.93% 0% 15301 0.478 189.13 31.24 0% 0 0% 0 0% 0 0% 0%
20220224 30.92 31.48 29.63 30.04 -3.35% -1.54% 0% 9633 0.2939 132.12 30.51 0% 0 0% 0 0% 0 0% 0%
20220223 30.79 31.23 30.45 31.08 0.94% 0.19% 0% 4668 0.1448 70.38 31.02 0% 0 0% 0 0% 0 0% 0%
20220222 31.03 31.5 30.33 30.79 -1.28% -0.16% 0% 6340 0.1955 95.22 30.84 0% 0 0% 0 0% 0 0% 0%
20220221 31.09 31.23 30.86 31.19 -0.32% 0.55% 0% 7156 0.222 54.17 31.02 0% 0 0% 0 0% 0 0% 0%
20220218 30.21 31.96 29.93 31.29 2.72% 0.64% 0% 11522 0.3582 72.43 31.09 0% 0 0% 0 0% 0 0% 0%
20220217 30.56 30.84 30.2 30.46 -0.46% -0.39% 0% 6050 0.185 36.88 30.58 0% 0 0% 0 0% 0 0% 0%
20220216 30.08 30.75 30.08 30.6 1.76% 0.59% 0% 5398 0.1642 31.43 30.42 0% 0 0% 0 0% 0 0% 0%
20220215 30 30.32 29.61 30.07 0.33% 0.53% 0% 3755 0.1123 20.85 29.91 0% 0 0% 0 0% 0 0% 0%
20220214 29.47 30.23 29.12 29.97 0.84% 0.13% 0% 3883 0.1162 20.45 29.93 0% 0 0% 0 0% 0 0% 0%
20220211 30.65 30.74 29.65 29.72 -3.03% -0.83% 0% 5973 0.179 28.54 29.97 0% 0 0% 0 0% 0 0% 0%
20220210 30.74 31.1 30.51 30.65 -0.81% -0.33% 0% 4602 0.1415 21.46 30.75 0% 0 0% 0 0% 0 0% 0%
20220209 30.89 31.14 30.66 30.9 0.03% 0.06% 0% 4805 0.1484 21.36 30.88 0% 0 0% 0 0% 0 0% 0%
20211203 34.39 38.5 34 35.2 4.05% -2.98% 0% 60764 2.2045 307.91 36.28 0% 0 0% 0 0% 0 0% 0%
20211202 33.69 34.45 32.36 33.83 2.14% 1.05% 0% 29674 0.9934 187.5 33.48 0% 0 0% 0 0% 0 0% 0%
20211201 32.43 33.32 32.43 33.12 1.44% 0.15% 0% 12489 0.413 83.34 33.07 0% 0 0% 0 0% 0 0% 0%
20211130 32.7 32.99 32.16 32.65 0.74% -0.09% 0% 11355 0.3711 64.31 32.68 0% 0 0% 0 0% 0 0% 0%
20211129 32 33.11 31.59 32.41 -0.61% -0.18% 0% 8937 0.2902 48.52 32.47 0% 0 0% 0 0% 0 0% 0%
20211126 33.05 33.35 32.53 32.61 -2.25% -0.34% 0% 11687 0.3824 62.17 32.72 0% 0 0% 0 0% 0 0% 0%
20211125 32.72 33.68 32.72 33.36 1.96% 0% 0% 19482 0.6499 105.48 33.36 0% 0 0% 0 0% 0 0% 0%
20211124 32.6 33.24 32.33 32.72 0.62% -0.27% 0% 13744 0.451 74.29 32.81 0% 0 0% 0 0% 0 0% 0%
20211123 32.03 33 31.87 32.52 1.31% 0.22% 0% 13602 0.4414 73.84 32.45 0% 0 0% 0 0% 0 0% 0%
20211122 31.97 32.25 31.7 32.1 0.41% 0.19% 0% 10354 0.3317 58.11 32.04 0% 0 0% 0 0% 0 0% 0%
20211119 31.94 32.48 31.69 31.97 0.13% -0.03% 0% 11400 0.3646 64.94 31.98 0% 0 0% 0 0% 0 0% 0%
20211118 32.97 33.4 31.79 31.93 -2.68% -1.63% 0% 21941 0.7123 122.47 32.46 0% 0 0% 0 0% 0 0% 0%
20211117 30.63 35 30.55 32.81 7.47% -1.35% 0% 36686 1.2203 232.96 33.26 0% 0 0% 0 0% 0 0% 0%
20211116 31.17 31.76 30.53 30.53 -5.74% -1.42% 0% 18667 0.5781 140.48 30.97 0% 0 0% 0 0% 0 0% 0%
20211115 32.2 32.6 32.02 32.39 1.35% 0.12% 0% 13878 0.449 120.79 32.35 0% 0 0% 0 0% 0 0% 0%
20211112 31.83 32.54 31.35 31.96 -0.93% 0.5% 0% 11564 0.3677 109.97 31.8 0% 0 0% 0 0% 0 0% 0%
20211111 31.37 32.5 31.06 32.26 2.84% 1.1% 0% 17198 0.5488 179.28 31.91 0% 0 0% 0 0% 0 0% 0%
20211110 30.61 31.5 30.27 31.37 3.33% 1.06% 0% 11751 0.3648 135.94 31.04 0% 0 0% 0 0% 0 0% 0%
20211109 30 30.71 29.92 30.36 0.96% -0.13% 0% 6772 0.2059 81.47 30.4 0% 0 0% 0 0% 0 0% 0%
20211108 30.68 30.69 29.88 30.07 -2.05% -0.33% 0% 8430 0.2543 105.87 30.17 0% 0 0% 0 0% 0 0% 0%
20211105 29.1 31.99 29 30.7 4.74% 0.1% 0% 18398 0.5642 252.24 30.67 0% 0 0% 0 0% 0 0% 0%
20211104 29.26 29.69 29.01 29.31 -0.03% -0.14% 0% 5244 0.1539 87.08 29.35 0% 0 0% 0 0% 0 0% 0%
20211103 29.66 29.95 29.21 29.32 -0.98% -0.24% 0% 4086 0.1201 68.78 29.39 0% 0 0% 0 0% 0 0% 0%
20211102 29.2 30.3 29.2 29.61 0.92% -0.17% 0% 6767 0.2007 111.56 29.66 0% 0 0% 0 0% 0 0% 0%
20211101 29.11 29.5 28.9 29.34 0.72% 0.27% 0% 4299 0.1258 75.04 29.26 0% 0 0% 0 0% 0 0% 0%
20211029 29.37 29.37 28.88 29.13 -0.14% -0.17% 0% 4685 0.1367 78.55 29.18 0% 0 0% 0 0% 0 0% 0%
20211028 30.81 30.81 29.1 29.17 -4.36% -0.98% 0% 7180 0.2115 116.71 29.46 0% 0 0% 0 0% 0 0% 0%
20211027 31.9 31.9 30.5 30.5 -4.39% -1.55% 0% 7654 0.2371 132.59 30.98 0% 0 0% 0 0% 0 0% 0%
20211026 31.85 32.2 31.8 31.9 0.13% -0.25% 0% 3077 0.0984 57.3 31.98 0% 0 0% 0 0% 0 0% 0%
20211025 32.09 32.09 31.68 31.86 0.22% 0.03% 0% 2851 0.0908 51.79 31.85 0% 0 0% 0 0% 0 0% 0%
20211022 32.1 32.49 31.71 31.79 -1.03% -0.87% 0% 3558 0.1141 62.95 32.07 0% 0 0% 0 0% 0 0% 0%
20211021 32.81 33 32.12 32.12 -1.92% -0.77% 0% 3840 0.1243 67.14 32.37 0% 0 0% 0 0% 0 0% 0%
20211020 32.5 33.23 32.25 32.75 0.68% -0.12% 0% 4956 0.1625 88.21 32.79 0% 0 0% 0 0% 0 0% 0%
20211019 32.23 32.82 32.23 32.53 -0.67% -0.12% 0% 2932 0.0955 50.38 32.57 0% 0 0% 0 0% 0 0% 0%
20211018 32.5 33.78 31.71 32.75 0.46% 0.74% 0% 5632 0.1831 85.39 32.51 0% 0 0% 0 0% 0 0% 0%
20211015 33.79 33.96 32.6 32.6 -2.54% -1.66% 0% 5978 0.1982 82.69 33.15 0% 0 0% 0 0% 0 0% 0%
20211014 33.24 33.97 32.88 33.45 1.06% -0.21% 0% 6172 0.2069 83.13 33.52 0% 0 0% 0 0% 0 0% 0%
20211013 32.77 33.13 32.37 33.1 1.25% 0.67% 0% 4988 0.164 62.11 32.88 0% 0 0% 0 0% 0 0% 0%
20211012 33.02 33.3 32.5 32.69 -1.06% -0.27% 0% 3920 0.1285 46.36 32.78 0% 0 0% 0 0% 0 0% 0%
20211011 32.98 33.18 32.8 33.04 0.55% 0.09% 0% 4693 0.1549 51.53 33.01 0% 0 0% 0 0% 0 0% 0%
20211008 32.32 33.18 32.32 32.86 1.67% -0.03% 0% 4466 0.1468 45.73 32.87 0% 0 0% 0 0% 0 0% 0%
20210930 32.18 32.47 32.1 32.32 1.51% 0.15% 0% 3830 0.1236 34.66 32.27 0% 0 0% 0 0% 0 0% 0%
20210929 33.05 33.15 31.82 31.84 -3.95% -1.45% 0% 6531 0.211 53.6 32.31 0% 0 0% 0 0% 0 0% 0%
20210928 32 33.77 31.85 33.15 3.66% 1.66% 0% 10194 0.3324 76.73 32.61 0% 0 0% 0 0% 0 0% 0%
20210927 33.35 33.52 31.78 31.98 -4.79% -1.11% 0% 11654 0.3769 79.29 32.34 0% 0 0% 0 0% 0 0% 0%
20210924 33.94 34.46 33.4 33.59 -1.09% -1.06% 0% 7008 0.2379 46.47 33.95 0% 0 0% 0 0% 0 0% 0%
20210923 33.2 34.28 33.2 33.96 1.22% -0.09% 0% 8291 0.2818 49.56 33.99 0% 0 0% 0 0% 0 0% 0%
20210922 33.22 33.59 32.88 33.55 0.9% 0.84% 0% 6017 0.2002 31.86 33.27 0% 0 0% 0 0% 0 0% 0%
20210917 33.99 34.25 33.01 33.25 -2.21% -0.81% 0% 9599 0.3218 43.68 33.52 0% 0 0% 0 0% 0 0% 0%
20210916 34.37 34.88 34 34 -1.02% -1.39% 0% 8194 0.2825 38.99 34.48 0% 0 0% 0 0% 0 0% 0%
20210915 35.15 35.26 34.3 34.35 -3.1% -1.01% 0% 12720 0.4414 61.75 34.7 0% 0 0% 0 0% 0 0% 0%
20210914 35.19 36.05 35.01 35.45 0.77% 0% 0% 11835 0.4196 61.11 35.45 0% 0 0% 0 0% 0 0% 0%
20210913 35.8 36.22 34.87 35.18 -2.09% -0.37% 0% 14998 0.5296 80.4 35.31 0% 0 0% 0 0% 0 0% 0%
20210910 37 37.08 35.91 35.93 -3.49% -1.16% 0% 18117 0.6585 105.03 36.35 0% 0 0% 0 0% 0 0% 0%
20210909 36.88 37.4 36.05 37.23 1.75% 1.17% 0% 18802 0.692 118.87 36.8 0% 0 0% 0 0% 0 0% 0%
20210908 37.37 37.87 36.56 36.59 -2.61% -1.45% 0% 19754 0.7335 141.07 37.13 0% 0 0% 0 0% 0 0% 0%
20210907 38.72 38.72 37.5 37.57 -2.97% -0.79% 0% 21974 0.8322 181.22 37.87 0% 0 0% 0 0% 0 0% 0%
20210906 37.91 38.79 36.66 38.72 2.57% 2.41% 0% 31495 1.1907 307.7 37.81 0% 0 0% 0 0% 0 0% 0%
20210729 31.95 32.56 31.86 32.17 1.1% -0.31% 0% 5767 0.1861 68.77 32.27 0% 0 0% 0 0% 0 0% 0%
20210728 32.48 32.8 31 31.82 -1.94% 0.76% 0% 6251 0.1974 66.14 31.58 0% 0 0% 0 0% 0 0% 0%
20210727 32.7 33.17 32.33 32.45 -0.95% -1.01% 0% 5501 0.1803 48.87 32.78 0% 0 0% 0 0% 0 0% 0%
20210726 33.81 33.81 32.58 32.76 -2.35% -0.7% 0% 6201 0.2046 55.11 32.99 0% 0 0% 0 0% 0 0% 0%
20210723 34.38 34.5 33.55 33.55 -2.44% -0.94% 0% 8636 0.2925 78.22 33.87 0% 0 0% 0 0% 0 0% 0%
20210722 34.11 34.85 33.93 34.39 0.82% -0.09% 0% 8803 0.303 82.62 34.42 0% 0 0% 0 0% 0 0% 0%
20210721 33.81 34.33 33.73 34.11 0.5% 0.03% 0% 4953 0.1689 46.45 34.1 0% 0 0% 0 0% 0 0% 0%
20210720 34.13 34.34 33.61 33.94 -1.19% -0.06% 0% 7236 0.2457 65.47 33.96 0% 0 0% 0 0% 0 0% 0%
20210719 34.53 34.88 34.06 34.35 -0.98% -0.06% 0% 6438 0.2213 57.87 34.37 0% 0 0% 0 0% 0 0% 0%
20210716 34.5 34.96 34.5 34.69 -0.63% -0.14% 0% 6106 0.2121 55.44 34.74 0% 0 0% 0 0% 0 0% 0%
20210715 35.6 35.7 34.77 34.91 -3.22% -0.43% 0% 14092 0.4941 125.84 35.06 0% 0 0% 0 0% 0 0% 0%
20210714 35.17 37.49 34.94 36.07 2.56% -0.99% 0% 24024 0.8751 236.56 36.43 0% 0 0% 0 0% 0 0% 0%
20210713 35.36 35.36 34.9 35.17 0% 0.34% 0% 6503 0.2279 74.3 35.05 0% 0 0% 0 0% 0 0% 0%
20210712 36 36 35.07 35.17 0.31% -0.26% 0% 6376 0.2248 72.26 35.26 0% 0 0% 0 0% 0 0% 0%
20210709 35.03 35.36 34.9 35.06 0% -0.11% 0% 6353 0.223 70.92 35.1 0% 0 0% 0 0% 0 0% 0%
20210708 35.31 35.9 35.04 35.06 -1.79% -0.37% 0% 7323 0.2577 80.37 35.19 0% 0 0% 0 0% 0 0% 0%
20210707 36.2 36.45 35.43 35.7 -0.58% -0.17% 0% 7629 0.2728 81.74 35.76 0% 0 0% 0 0% 0 0% 0%
20210706 35.49 35.98 35.2 35.91 1.61% 0.79% 0% 8778 0.3128 87 35.63 0% 0 0% 0 0% 0 0% 0%
20210705 35.3 35.46 34.7 35.34 0.63% 0.97% 0% 6540 0.2289 56.89 35 0% 0 0% 0 0% 0 0% 0%
20210702 35.68 35.71 34.96 35.12 -1.76% -0.11% 0% 8397 0.2952 70.88 35.16 0% 0 0% 0 0% 0 0% 0%
20210701 35.85 36.27 35.52 35.75 -0.17% -0.47% 0% 7697 0.2765 63.29 35.92 0% 0 0% 0 0% 0 0% 0%
20210630 36.06 36.37 35.65 35.81 -0.83% -0.36% 0% 8454 0.3038 61.73 35.94 0% 0 0% 0 0% 0 0% 0%
20210629 36.66 36.66 36.05 36.11 -1.26% -0.14% 0% 6966 0.2519 49.92 36.16 0% 0 0% 0 0% 0 0% 0%
20210628 36.39 36.78 36.33 36.57 0.36% 0% 0% 6733 0.2462 47.63 36.57 0% 0 0% 0 0% 0 0% 0%
20210625 36.66 36.8 36.28 36.44 0% -0.08% 0% 6819 0.2487 46.34 36.47 0% 0 0% 0 0% 0 0% 0%
20210624 36.95 36.99 36.4 36.44 -1.46% -0.33% 0% 9408 0.344 58.98 36.56 0% 0 0% 0 0% 0 0% 0%
20210623 36.72 37.19 36.7 36.98 -1.2% 0.14% 0% 12979 0.4793 82.72 36.93 0% 0 0% 0 0% 0 0% 0%
20210622 36.71 38.5 36.5 37.43 1.96% -0.32% 0% 18558 0.6968 125.46 37.55 0% 0 0% 0 0% 0 0% 0%
20210621 36.34 36.78 36.28 36.71 0.6% 0.6% 0% 9689 0.3536 67.48 36.49 0% 0 0% 0 0% 0 0% 0%
20210618 36.16 37 36.08 36.49 -2.33% 0.33% 0% 13698 0.4982 93.48 36.37 0% 0 0% 0 0% 0 0% 0%
20210617 38 38.5 37.3 37.36 0.48% -1.5% 0% 22008 0.8347 151.39 37.93 0% 0 0% 0 0% 0 0% 0%
20210616 36.03 37.19 35.73 37.18 2.71% 1.89% 0% 11481 0.4189 70.45 36.49 0% 0 0% 0 0% 0 0% 0%
20210615 36.87 37.14 36.12 36.2 -1.84% -0.44% 0% 10191 0.3705 61.36 36.36 0% 0 0% 0 0% 0 0% 0%
20210611 37.1 37.43 36.81 36.88 -1.5% -0.3% 0% 11671 0.4317 71.22 36.99 0% 0 0% 0 0% 0 0% 0%
20210610 37.5 38.8 37.4 37.44 1.35% -1.24% 0% 19014 0.7208 119.46 37.91 0% 0 0% 0 0% 0 0% 0%
20210609 37.02 37.3 36.68 36.94 -0.83% -0.24% 0% 8722 0.323 55.78 37.03 0% 0 0% 0 0% 0 0% 0%
20210608 37.48 37.48 36.91 37.25 0.27% 0.22% 0% 6990 0.2598 42.8 37.17 0% 0 0% 0 0% 0 0% 0%
20210607 37.06 37.99 37.06 37.15 -1.09% -0.35% 0% 9183 0.3423 53.91 37.28 0% 0 0% 0 0% 0 0% 0%
20210604 37.81 38.02 37.3 37.56 -0.45% 0.05% 0% 9996 0.3752 56.13 37.54 0% 0 0% 0 0% 0 0% 0%
20210603 38.4 38.49 37.7 37.73 -1.87% -0.4% 0% 16037 0.6075 90.88 37.88 0% 0 0% 0 0% 0 0% 0%
20210602 37.54 39.98 36.9 38.45 2.42% -0.1% 0% 31767 1.2227 186.02 38.49 0% 0 0% 0 0% 0 0% 0%
20210601 37.9 38.36 37.5 37.54 -0.45% -0.85% 0% 13651 0.5168 89.73 37.86 0% 0 0% 0 0% 0 0% 0%
20210531 37.52 37.88 36.87 37.71 0.64% 1.23% 0% 10727 0.3996 68.4 37.25 0% 0 0% 0 0% 0 0% 0%
20210528 38.4 38.68 37.81 37.97 -1.12% -0.03% 0% 10322 0.392 62.56 37.98 0% 0 0% 0 0% 0 0% 0%
20210527 38.28 38.65 37.88 38.4 0.63% 0.21% 0% 12239 0.469 73.02 38.32 0% 0 0% 0 0% 0 0% 0%
20210526 37.35 38.6 37.22 38.16 2.06% 0.42% 0% 15531 0.5902 92.63 38 0% 0 0% 0 0% 0 0% 0%
20210525 37.21 37.68 36.75 37.39 -1.11% 0.67% 0% 14846 0.5514 90.22 37.14 0% 0 0% 0 0% 0 0% 0%
20210524 38.59 39.31 37.77 37.81 0.56% -1.97% 0% 18528 0.7147 117.83 38.57 0% 0 0% 0 0% 0 0% 0%
20210521 37.7 37.94 37.11 37.6 -0.58% 0.32% 0% 10697 0.4009 64.25 37.48 0% 0 0% 0 0% 0 0% 0%
20210520 37.2 37.86 36.71 37.82 1.48% 1.15% 0% 13826 0.5169 81.99 37.39 0% 0 0% 0 0% 0 0% 0%
20210519 37.75 37.97 37.1 37.27 -1.25% -0.35% 0% 10089 0.3773 61.7 37.4 0% 0 0% 0 0% 0 0% 0%
20210518 38 38.4 37.36 37.74 -1.33% 0.13% 0% 12779 0.4816 73.92 37.69 0% 0 0% 0 0% 0 0% 0%
20210517 36.75 39.02 36.45 38.25 3.55% 1.16% 0% 20969 0.7929 122.56 37.81 0% 0 0% 0 0% 0 0% 0%
20210514 36.5 37.3 36.38 36.94 0.11% 0.52% 0% 12677 0.4659 76.43 36.75 0% 0 0% 0 0% 0 0% 0%
20210513 36.72 37.6 36.65 36.9 0% -0.62% 0% 11169 0.4147 65.18 37.13 0% 0 0% 0 0% 0 0% 0%
20210512 37.01 37.5 36.52 36.9 -1.07% 0.33% 0% 9800 0.3604 54.47 36.78 0% 0 0% 0 0% 0 0% 0%
20210511 36.96 37.85 36.5 37.3 -1.48% 0.54% 0% 13333 0.4946 70.56 37.1 0% 0 0% 0 0% 0 0% 0%
20210510 35.83 38.1 35.83 37.86 6.77% 0.93% 0% 23380 0.8771 119.5 37.51 0% 0 0% 0 0% 0 0% 0%
20210507 36.54 36.83 35.3 35.46 -2.93% -0.67% 0% 13493 0.4817 67.56 35.7 0% 0 0% 0 0% 0 0% 0%
20210506 36.82 37.49 36.45 36.53 -0.84% -1.06% 0% 10118 0.3736 50.28 36.92 0% 0 0% 0 0% 0 0% 0%
20210430 38.8 39.28 35.89 36.84 -5.03% -0.46% 0% 20855 0.7719 96.41 37.01 0% 0 0% 0 0% 0 0% 0%
20210429 39.4 40.03 38.75 38.79 -2.12% -1.2% 0% 12903 0.5066 61.63 39.26 0% 0 0% 0 0% 0 0% 0%
20210428 39.65 39.8 39.12 39.63 0.58% 0.43% 0% 10193 0.4022 44.11 39.46 0% 0 0% 0 0% 0 0% 0%
20210427 40.85 40.99 39.34 39.4 -3.55% -1.03% 0% 19545 0.778 71.59 39.81 0% 0 0% 0 0% 0 0% 0%
20210426 40.48 41.2 39.68 40.85 0.89% 0.71% 0% 15024 0.6093 46.91 40.56 0% 0 0% 0 0% 0 0% 0%
20210423 41.2 41.2 40.31 40.49 -1.6% -0.07% 0% 15130 0.6131 36.48 40.52 0% 0 0% 0 0% 0 0% 0%
20210422 41.43 42.24 41.07 41.15 1.13% -0.68% 0% 19651 0.8141 45.46 41.43 0% 0 0% 0 0% 0 0% 0%
20210421 41 41.64 40.3 40.69 -0.76% -0.51% 0% 16114 0.659 36.77 40.9 0% 0 0% 0 0% 0 0% 0%
20210416 39.98 41.35 39.89 41.11 1.86% 0.34% 0% 16665 0.6828 38.1 40.97 0% 0 0% 0 0% 0 0% 0%
20210415 41.9 41.9 40.3 40.36 -3.28% -0.88% 0% 21046 0.8569 47.16 40.72 0% 0 0% 0 0% 0 0% 0%
20210414 42.07 42.2 40.89 41.73 -1.46% 0.1% 0% 21127 0.8807 47.52 41.69 0% 0 0% 0 0% 0 0% 0%
20210413 41.21 42.8 40.5 42.35 3.29% 1.66% 0% 32365 1.3482 73.03 41.66 0% 0 0% 0 0% 0 0% 0%
20210412 44.46 44.56 41 41 -8.03% -2.19% 0% 48227 2.0215 112.44 41.92 0% 0 0% 0 0% 0 0% 0%
20210409 42.82 46.97 42.82 44.58 -0.87% -0.25% 0% 56978 2.5464 154.68 44.69 0% 0 0% 0 0% 0 0% 0%
20210408 43.76 50.94 43.67 44.97 5.94% -4.79% 0% 90859 4.2909 303.74 47.23 0% 0 0% 0 0% 0 0% 0%
20210407 40.65 42.62 39.82 42.45 5% 2.17% 0% 41293 1.7158 162.5 41.55 0% 0 0% 0 0% 0 0% 0%
20210406 39.75 40.69 39.37 40.43 1.35% 0.32% 0% 19116 0.7704 79.28 40.3 0% 0 0% 0 0% 0 0% 0%
20210402 39.78 40.8 39.51 39.89 0% -0.65% 0% 16992 0.6823 66.94 40.15 0% 0 0% 0 0% 0 0% 0%
20210401 40.7 41.1 39.6 39.89 -2.49% -0.18% 0% 25589 1.0225 96.76 39.96 0% 0 0% 0 0% 0 0% 0%
20210330 41.7 42.88 41.1 41.74 0.63% -0.78% 0% 30388 1.2783 124.11 42.07 0% 0 0% 0 0% 0 0% 0%
20210329 41.6 41.91 40.56 41.48 -0.29% 0.9% 0% 22233 0.9141 93.9 41.11 0% 0 0% 0 0% 0 0% 0%
20210326 41.21 42 41.1 41.6 -1% 0.22% 0% 23173 0.9619 98.28 41.51 0% 0 0% 0 0% 0 0% 0%
20201215 46.39 47.3 45.88 46.56 0.34% -0.02% 0% 14120 0.6576 64.89 46.57 0% 0 0% 0 0% 0 0% 0%
20201214 45.98 46.89 45.55 46.4 0.87% 0.52% 0% 12654 0.5841 56.81 46.16 0% 0 0% 0 0% 0 0% 0%
20201211 47.37 48.2 45.5 46 -2.65% -1.48% 0% 17859 0.8338 79.3 46.69 0% 0 0% 0 0% 0 0% 0%
20201210 48.68 48.7 47.23 47.25 -3.06% -1.09% 0% 18700 0.8933 81.32 47.77 0% 0 0% 0 0% 0 0% 0%
20201209 50.4 50.4 48 48.74 -2.62% -0.75% 0% 23850 1.1713 104.73 49.11 0% 0 0% 0 0% 0 0% 0%
20201208 50.4 51.38 50.03 50.05 -3.21% -0.99% 0% 18718 0.9462 81.88 50.55 0% 0 0% 0 0% 0 0% 0%
20201207 52.62 52.63 51.58 51.71 0.31% -0.63% 0% 12453 0.648 55.87 52.04 0% 0 0% 0 0% 0 0% 0%
20201204 51.39 51.91 51.02 51.55 0.31% 0.04% 0% 12658 0.6523 52.69 51.53 0% 0 0% 0 0% 0 0% 0%
20201203 52.69 52.69 51.39 51.39 -3.04% -1.08% 0% 17792 0.9243 70 51.95 0% 0 0% 0 0% 0 0% 0%
20201202 52.11 53.57 51.88 53 1.75% 0.26% 0% 22291 1.1784 84.01 52.86 0% 0 0% 0 0% 0 0% 0%
20201201 51.65 52.42 51.46 52.09 1.07% 0.15% 0% 13696 0.7123 48.38 52.01 0% 0 0% 0 0% 0 0% 0%
20201130 52.12 52.59 51.13 51.54 -1.07% -0.5% 0% 14870 0.7703 45.31 51.8 0% 0 0% 0 0% 0 0% 0%
20201127 54.5 54.5 51.65 52.1 -4.37% -1.03% 0% 24061 1.2665 70.68 52.64 0% 0 0% 0 0% 0 0% 0%
20201126 53.65 55.62 53.6 54.48 0.7% -0.42% 0% 19918 1.0897 59.11 54.71 0% 0 0% 0 0% 0 0% 0%
20201125 56.35 56.35 53.41 54.1 -3.7% -0.26% 0% 27777 1.5067 71.36 54.24 0% 0 0% 0 0% 0 0% 0%
20201124 55.8 56.39 55.38 56.18 1.3% 0.54% 0% 17575 0.9821 42.73 55.88 0% 0 0% 0 0% 0 0% 0%
20201123 56.99 56.99 55.35 55.46 -3.16% -0.89% 0% 25051 1.4019 52 55.96 0% 0 0% 0 0% 0 0% 0%
20201120 57.37 58.99 56.75 57.27 -0.14% -0.71% 0% 24100 1.39 43.55 57.68 0% 0 0% 0 0% 0 0% 0%
20201119 58.45 58.45 56.52 57.35 -2.23% 0.16% 0% 28537 1.634 43.71 57.26 0% 0 0% 0 0% 0 0% 0%
20201118 59.09 60.18 58.35 58.66 -2.25% -0.49% 0% 29527 1.7405 43.37 58.95 0% 0 0% 0 0% 0 0% 0%
20201117 57.4 60.96 56.59 60.01 4.46% 1.16% 0% 46618 2.7654 63.59 59.32 0% 0 0% 0 0% 0 0% 0%
20201116 57.5 57.6 56.16 57.45 0.75% 0.72% 0% 27396 1.5628 33.71 57.04 0% 0 0% 0 0% 0 0% 0%
20201113 56.2 57.64 55.6 57.02 -0.24% 0.39% 0% 30063 1.7077 32.25 56.8 0% 0 0% 0 0% 0 0% 0%
20201112 62 62.8 57.12 57.16 -9.38% -3.09% 0% 57525 3.3926 54.08 58.98 0% 0 0% 0 0% 0 0% 0%
20201111 63.01 65.5 62.13 63.08 -2.76% -0.79% 0% 49102 3.1218 42.5 63.58 0% 0 0% 0 0% 0 0% 0%
20201110 66.5 70.76 64.48 64.87 -5.02% -3.5% 0% 68299 4.5914 47.48 67.22 0% 0 0% 0 0% 0 0% 0%
20201109 65 69.75 63 68.3 4.24% 2.97% 0% 87895 5.8297 38.61 66.33 0% 0 0% 0 0% 0 0% 0%
20201106 62 70 61.11 65.52 -0.32% -2.09% 0% 93424 6.2518 14.84 66.92 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