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. 中谷物流603565
    4. 返回上一页 刷新
股票代码（例：sh603565）       521条   (进入中谷物流股票专站) 中谷物流股票成本分析
相关股票: 京沪高铁  顺丰控股  中远海控  中国国航  上港集团  大秦铁路  南方航空  中国东航  上海机场  宁波港  中远海能  海航控股  招商公路  招商轮船  春秋航空  宁沪高速  圆通速递  青岛港  招商港口  辽港股份  中国外运  山东高速  中远海发  吉祥航空  建发股份  韵达股份  白云机场  物产中大  广州港  唐山港  深高速  中谷物流  广深铁路  东航物流  中铁特货  皖通高速  秦港股份  粤高速Ａ  厦门国贸  招商南油  德邦股份  申通快递  厦门象屿  
相关股吧: 601816股吧 002352股吧 601919股吧 601111股吧 600018股吧 601006股吧 600029股吧 600115股吧 600009股吧 601018股吧 600026股吧 600221股吧 001965股吧 601872股吧 601021股吧 600377股吧 600233股吧 601298股吧 001872股吧 601880股吧 601598股吧 600350股吧 601866股吧 603885股吧 600153股吧 002120股吧 600004股吧 600704股吧 601228股吧 601000股吧 600548股吧 603565股吧 601333股吧 601156股吧 001213股吧 600012股吧 601326股吧 000429股吧 600755股吧 601975股吧 603056股吧 002468股吧 600057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 9.77 9.87 9.74 9.82 0.51% 0.31% 0% 27685 0.2711 34.31 9.79 0% 0 0% 0 0% 0 0% 0%
20230927 9.87 10.03 9.72 9.77 -1.31% -0.61% 0% 62221 0.6119 72.25 9.83 0% 0 0% 0 0% 0 0% 0%
20230926 9.65 9.94 9.64 9.9 2.8% 0.71% 0% 103726 1.0196 125.22 9.83 0% 0 0% 0 0% 0 0% 0%
20230925 9.66 9.73 9.53 9.63 -0.31% 0.21% 0% 70520 0.678 87.64 9.61 0% 0 0% 0 0% 0 0% 0%
20230922 9.93 10.03 9.61 9.66 -2.72% -0.72% 0% 119402 1.1616 143.09 9.73 0% 0 0% 0 0% 0 0% 0%
20230921 10.12 10.14 9.86 9.93 -1.68% -0.3% 0% 67154 0.669 90.52 9.96 0% 0 0% 0 0% 0 0% 0%
20230920 10.12 10.23 10.01 10.1 0% -0.39% 0% 37757 0.3828 50.74 10.14 0% 0 0% 0 0% 0 0% 0%
20230919 10 10.15 9.8 10.1 1.1% 0.6% 0% 60377 0.6062 81.03 10.04 0% 0 0% 0 0% 0 0% 0%
20230918 9.91 10.08 9.67 9.99 0.71% 1.22% 0% 71495 0.7054 94.49 9.87 0% 0 0% 0 0% 0 0% 0%
20230915 10.23 10.35 9.72 9.92 -2.84% 0.2% 0% 124138 1.229 158.84 9.9 0% 0 0% 0 0% 0 0% 0%
20230914 9.94 10.45 9.91 10.21 2.41% 0.2% 0% 85856 0.875 111.16 10.19 0% 0 0% 0 0% 0 0% 0%
20230913 10.05 10.16 9.89 9.97 -1.19% -0.5% 0% 31562 0.3161 32.32 10.02 0% 0 0% 0 0% 0 0% 0%
20230912 10.06 10.25 9.92 10.09 0.5% 0% 0% 64574 0.6513 65 10.09 0% 0 0% 0 0% 0 0% 0%
20230911 9.57 10.12 9.5 10.04 4.58% 2.03% 0% 110198 1.0848 107.7 9.84 0% 0 0% 0 0% 0 0% 0%
20230908 9.6 9.75 9.55 9.6 0.52% -0.41% 0% 54870 0.5291 53.23 9.64 0% 0 0% 0 0% 0 0% 0%
20230907 9.8 9.84 9.53 9.55 -3.05% -0.93% 0% 91370 0.8804 90.86 9.64 0% 0 0% 0 0% 0 0% 0%
20230906 9.86 9.95 9.77 9.85 -1.2% 0.1% 0% 39401 0.3879 42.29 9.84 0% 0 0% 0 0% 0 0% 0%
20230905 9.94 10.15 9.8 9.97 -0.2% 0.61% 0% 63137 0.6258 68.24 9.91 0% 0 0% 0 0% 0 0% 0%
20230904 9.66 10.08 9.6 9.99 3.31% 0.91% 0% 101316 1.0034 110.21 9.9 0% 0 0% 0 0% 0 0% 0%
20230901 9.21 9.88 9.18 9.67 3.2% 1.36% 0% 139360 1.3288 156.56 9.54 0% 0 0% 0 0% 0 0% 0%
20230831 9.91 10.15 9.23 9.37 -8.59% -0.11% 0% 290385 2.7225 358.66 9.38 0% 0 0% 0 0% 0 0% 0%
20230830 10.36 10.53 10.25 10.25 -1.25% -0.87% 0% 50447 0.5214 95.69 10.34 0% 0 0% 0 0% 0 0% 0%
20230829 10.33 10.59 10.33 10.38 0.29% -0.76% 0% 65278 0.6826 63.47 10.46 0% 0 0% 0 0% 0 0% 0%
20230828 11 11.22 10.3 10.35 -0.77% -3.63% 0% 88156 0.9466 93.22 10.74 0% 0 0% 0 0% 0 0% 0%
20230825 10.45 10.63 10.38 10.43 -0.95% -0.48% 0% 25781 0.2701 65.43 10.48 0% 0 0% 0 0% 0 0% 0%
20230824 10.51 10.63 10.41 10.53 0.29% 0.1% 0% 33321 0.3505 82.83 10.52 0% 0 0% 0 0% 0 0% 0%
20230823 10.71 10.72 10.46 10.5 -1.69% -0.66% 0% 36217 0.3827 90.09 10.57 0% 0 0% 0 0% 0 0% 0%
20230822 10.89 10.93 10.56 10.68 -1.48% -0.47% 0% 52375 0.5618 128.91 10.73 0% 0 0% 0 0% 0 0% 0%
20230821 10.99 11.14 10.82 10.84 -1.09% -1.28% 0% 35618 0.3911 93.86 10.98 0% 0 0% 0 0% 0 0% 0%
20230818 10.98 11.17 10.95 10.96 -0.72% -0.81% 0% 39838 0.4401 102.91 11.05 0% 0 0% 0 0% 0 0% 0%
20230817 10.64 11.05 10.61 11.04 3.08% 1.38% 0% 56839 0.6187 145.61 10.89 0% 0 0% 0 0% 0 0% 0%
20230816 10.85 10.91 10.67 10.71 -1.47% -0.65% 0% 30938 0.3334 70.7 10.78 0% 0 0% 0 0% 0 0% 0%
20230815 10.97 11.06 10.79 10.87 -0.73% -0.18% 0% 20145 0.2193 45.17 10.89 0% 0 0% 0 0% 0 0% 0%
20230814 10.9 11.02 10.83 10.95 -0.64% 0.09% 0% 24105 0.2637 49.2 10.94 0% 0 0% 0 0% 0 0% 0%
20230811 11.17 11.17 10.97 11.02 -0.9% -0.18% 0% 32948 0.3638 61 11.04 0% 0 0% 0 0% 0 0% 0%
20230810 10.92 11.15 10.86 11.12 1.83% 0.72% 0% 33093 0.3654 24.51 11.04 0% 0 0% 0 0% 0 0% 0%
20230809 11.17 11.17 10.87 10.92 -2.15% -0.46% 0% 44750 0.4907 31.83 10.97 0% 0 0% 0 0% 0 0% 0%
20230808 11.17 11.2 10.99 11.16 0.36% 0.54% 0% 32883 0.365 51.5 11.1 0% 0 0% 0 0% 0 0% 0%
20230807 11.19 11.21 11.01 11.12 -0.71% 0.27% 0% 42948 0.4762 56.38 11.09 0% 0 0% 0 0% 0 0% 0%
20230804 11.33 11.42 11.16 11.2 -1.15% -0.53% 0% 36256 0.4083 48.77 11.26 0% 0 0% 0 0% 0 0% 0%
20230803 11.11 11.4 11.04 11.33 1.8% 0.35% 0% 97237 1.0976 128.61 11.29 0% 0 0% 0 0% 0 0% 0%
20230802 11.29 11.31 11.07 11.13 -1.24% -0.36% 0% 45529 0.5086 60.87 11.17 0% 0 0% 0 0% 0 0% 0%
20230801 11.38 11.54 11.23 11.27 -0.53% -0.7% 0% 65533 0.7441 91.87 11.35 0% 0 0% 0 0% 0 0% 0%
20230731 11.31 11.48 11.2 11.33 0.18% -0.44% 0% 76365 0.8689 113.32 11.38 0% 0 0% 0 0% 0 0% 0%
20230728 11.18 11.42 11.13 11.31 1.16% -0.09% 0% 53954 0.6107 84.8 11.32 0% 0 0% 0 0% 0 0% 0%
20230727 11.38 11.38 11.13 11.18 -0.89% -0.18% 0% 63030 0.706 102.71 11.2 0% 0 0% 0 0% 0 0% 0%
20230726 11.17 11.39 11.12 11.28 0.89% 0.09% 0% 92916 1.0476 157.2 11.27 0% 0 0% 0 0% 0 0% 0%
20230725 10.65 11.23 10.65 11.18 5.97% 0.99% 0% 157433 1.7423 288.04 11.07 0% 0 0% 0 0% 0 0% 0%
20230724 10.56 10.65 10.47 10.55 -0.19% -0.09% 0% 40551 0.4281 89.61 10.56 0% 0 0% 0 0% 0 0% 0%
20230721 10.62 10.62 10.36 10.57 0.09% 0.76% 0% 55414 0.5813 120.88 10.49 0% 0 0% 0 0% 0 0% 0%
20230720 10.4 10.77 10.38 10.56 1.54% -0.56% 0% 86573 0.9196 197.91 10.62 0% 0 0% 0 0% 0 0% 0%
20230719 10.25 10.42 10.25 10.4 0.68% 0.39% 0% 24569 0.2546 58.97 10.36 0% 0 0% 0 0% 0 0% 0%
20230718 10.32 10.35 10.2 10.33 0.1% 0.39% 0% 29940 0.3082 66.79 10.29 0% 0 0% 0 0% 0 0% 0%
20230717 10.42 10.43 10.15 10.32 -0.86% 0.58% 0% 38006 0.3899 76.44 10.26 0% 0 0% 0 0% 0 0% 0%
20230714 10.49 10.5 10.38 10.41 -0.76% -0.1% 0% 25545 0.2662 45.91 10.42 0% 0 0% 0 0% 0 0% 0%
20230713 10.36 10.52 10.31 10.49 1.25% 0.58% 0% 47031 0.4907 77.09 10.43 0% 0 0% 0 0% 0 0% 0%
20230712 10.42 10.5 10.32 10.36 -0.58% -0.29% 0% 40261 0.4185 37.18 10.39 0% 0 0% 0 0% 0 0% 0%
20230711 10.51 10.6 10.32 10.42 -1.04% -0.1% 0% 44827 0.4675 53.24 10.43 0% 0 0% 0 0% 0 0% 0%
20230710 10.51 10.59 10.45 10.53 0.19% 0.19% 0% 43248 0.4545 32.19 10.51 0% 0 0% 0 0% 0 0% 0%
20230707 10.48 10.54 10.38 10.51 0.29% 0.29% 0% 39853 0.4177 26.29 10.48 0% 0 0% 0 0% 0 0% 0%
20230706 10.53 10.69 10.42 10.48 -0.85% -0.47% 0% 53870 0.5671 41.13 10.53 0% 0 0% 0 0% 0 0% 0%
20230705 10.65 10.67 10.5 10.57 -0.75% 0% 0% 47493 0.5021 26.31 10.57 0% 0 0% 0 0% 0 0% 0%
20230704 10.71 10.82 10.52 10.65 -0.93% 0% 0% 70150 0.7474 52.62 10.65 0% 0 0% 0 0% 0 0% 0%
20230703 10.76 11.01 10.71 10.75 -0.46% -0.83% 0% 98062 1.0633 70.28 10.84 0% 0 0% 0 0% 0 0% 0%
20230630 10.69 10.9 10.64 10.8 0.37% -0.09% 0% 72014 0.7783 53.22 10.81 0% 0 0% 0 0% 0 0% 0%
20230629 11 11.07 10.71 10.76 -2.8% -0.83% 0% 87036 0.9442 65.07 10.85 0% 0 0% 0 0% 0 0% 0%
20230628 11.02 11.39 10.92 11.07 2.98% -0.45% 0% 195334 2.1724 148.68 11.12 0% 0 0% 0 0% 0 0% 0%
20230627 10.54 10.81 10.41 10.75 1.99% 0.84% 0% 136519 1.4554 110.14 10.66 0% 0 0% 0 0% 0 0% 0%
20230626 10.83 10.83 10.11 10.54 -2.86% 1.15% 0% 202907 2.1134 172.77 10.42 0% 0 0% 0 0% 0 0% 0%
20230621 10.22 11.24 10.18 10.85 6.16% -0.09% 0% 256224 2.7835 263.04 10.86 0% 0 0% 0 0% 0 0% 0%
20230620 10.35 10.37 10.1 10.22 -0.97% -0.2% 0% 86771 0.8889 106.87 10.24 0% 0 0% 0 0% 0 0% 0%
20230619 10.5 10.55 10.23 10.32 -2.55% -0.39% 0% 63136 0.6541 77.46 10.36 0% 0 0% 0 0% 0 0% 0%
20230616 9.93 10.67 9.9 10.59 6.33% 2.22% 0% 166107 1.7202 202.5 10.36 0% 0 0% 0 0% 0 0% 0%
20230615 9.9 9.98 9.75 9.96 0.81% 1.01% 0% 60574 0.5972 81.76 9.86 0% 0 0% 0 0% 0 0% 0%
20230614 10.11 10.12 9.87 9.88 -2.37% -0.9% 0% 74264 0.7401 103.7 9.97 0% 0 0% 0 0% 0 0% 0%
20230613 10.12 10.18 9.79 10.12 0% 1.4% 0% 115732 1.1555 170.03 9.98 0% 0 0% 0 0% 0 0% 0%
20230612 10.22 10.24 9.96 10.12 -1.27% 0.1% 0% 87738 0.8869 148.11 10.11 0% 0 0% 0 0% 0 0% 0%
20230609 10.2 10.36 10.08 10.25 0.49% 0.1% 0% 48140 0.4929 85.03 10.24 0% 0 0% 0 0% 0 0% 0%
20230608 10.07 10.24 10 10.2 1.49% 0.49% 0% 45947 0.4662 78.77 10.15 0% 0 0% 0 0% 0 0% 0%
20230607 10.21 10.27 10 10.05 -1.47% -0.59% 0% 50468 0.51 84.88 10.11 0% 0 0% 0 0% 0 0% 0%
20230606 10.51 10.51 10.06 10.2 -2.49% -0.58% 0% 100233 1.028 164.62 10.26 0% 0 0% 0 0% 0 0% 0%
20230605 10.35 10.51 10.21 10.46 0.97% 0.29% 0% 66644 0.6951 109.18 10.43 0% 0 0% 0 0% 0 0% 0%
20230602 10.02 10.45 10.02 10.36 3.19% 0.58% 0% 50578 0.5211 71.46 10.3 0% 0 0% 0 0% 0 0% 0%
20230601 10 10.16 9.98 10.04 0.5% -0.3% 0% 41911 0.4222 32.11 10.07 0% 0 0% 0 0% 0 0% 0%
20230531 10.16 10.17 9.95 9.99 -1.96% -0.5% 0% 37942 0.3811 28.5 10.04 0% 0 0% 0 0% 0 0% 0%
20230530 10.19 10.32 10.06 10.19 0% 0.2% 0% 31815 0.3237 40.6 10.17 0% 0 0% 0 0% 0 0% 0%
20230529 10.49 10.64 10.15 10.19 -3.14% -0.97% 0% 64525 0.664 77.29 10.29 0% 0 0% 0 0% 0 0% 0%
20230526 10.41 10.55 10.16 10.52 1.06% 1.84% 0% 55074 0.5691 62.5 10.33 0% 0 0% 0 0% 0 0% 0%
20230525 10.53 10.68 10.32 10.41 -1.89% -0.29% 0% 51126 0.534 58.97 10.44 0% 0 0% 0 0% 0 0% 0%
20230524 10.69 10.73 10.27 10.61 -1.3% 0.95% 0% 65533 0.6886 70.35 10.51 0% 0 0% 0 0% 0 0% 0%
20230523 10.62 11.03 10.62 10.75 -0.56% -0.56% 0% 100520 1.0871 109.46 10.81 0% 0 0% 0 0% 0 0% 0%
20230522 10.13 10.86 10.13 10.81 6.92% 2.27% 0% 150768 1.5931 159.99 10.57 0% 0 0% 0 0% 0 0% 0%
20230519 9.83 10.16 9.74 10.11 2.95% 1.2% 0% 60581 0.6053 64.33 9.99 0% 0 0% 0 0% 0 0% 0%
20230518 10.06 10.07 9.8 9.82 -2.29% -0.91% 0% 55059 0.5458 55.22 9.91 0% 0 0% 0 0% 0 0% 0%
20230517 14.96 15.18 14.81 15.1 1.14% 0.8% 0% 45882 0.6875 67.96 14.98 0% 0 0% 0 0% 0 0% 0%
20230516 15.2 15.29 14.9 14.93 -2.55% -0.53% 0% 56700 0.851 78.25 15.01 0% 0 0% 0 0% 0 0% 0%
20230515 16.11 16.32 15.05 15.32 -0.45% -0.65% 0% 78974 1.2174 104.45 15.42 0% 0 0% 0 0% 0 0% 0%
20230510 15.26 15.48 15.08 15.2 -0.46% -0.07% 0% 37908 0.5765 28.56 15.21 0% 0 0% 0 0% 0 0% 0%
20230509 15.59 15.68 15 15.27 -1.93% -0.65% 0% 84910 1.3053 102.31 15.37 0% 0 0% 0 0% 0 0% 0%
20230508 15.7 15.94 15.52 15.57 -1.52% -0.57% 0% 58213 0.9116 73.31 15.66 0% 0 0% 0 0% 0 0% 0%
20230505 16.2 16.36 15.46 15.81 -2.04% 0.25% 0% 76010 1.199 95.68 15.77 0% 0 0% 0 0% 0 0% 0%
20230504 16.55 16.55 15.88 16.14 -2.83% 0.25% 0% 67928 1.0939 86.51 16.1 0% 0 0% 0 0% 0 0% 0%
20230428 16.83 17.11 16.45 16.61 -2.06% -0.18% 0% 65015 1.082 85.89 16.64 0% 0 0% 0 0% 0 0% 0%
20230427 16.74 17.11 16.71 16.96 0.77% 0.18% 0% 46308 0.7841 61.18 16.93 0% 0 0% 0 0% 0 0% 0%
20230426 16.69 17.25 16.6 16.83 0.18% -0.71% 0% 90138 1.5282 118.4 16.95 0% 0 0% 0 0% 0 0% 0%
20230425 16.14 16.86 16 16.8 3.58% 1.27% 0% 102973 1.7087 138.39 16.59 0% 0 0% 0 0% 0 0% 0%
20230424 16.93 17.2 16.1 16.22 -4.19% -0.86% 0% 117311 1.9195 151.1 16.36 0% 0 0% 0 0% 0 0% 0%
20230421 17.26 17.31 16.9 16.93 -2.03% -0.82% 0% 47721 0.8145 69.77 17.07 0% 0 0% 0 0% 0 0% 0%
20230420 17.46 17.5 17.01 17.28 -1.43% 0% 0% 53019 0.916 79.27 17.28 0% 0 0% 0 0% 0 0% 0%
20230419 17.69 17.75 17.28 17.53 -0.4% 0.11% 0% 54102 0.9472 78.9 17.51 0% 0 0% 0 0% 0 0% 0%
20230418 17.5 17.69 17.34 17.6 0.51% 0.34% 0% 69005 1.2104 90.2 17.54 0% 0 0% 0 0% 0 0% 0%
20230417 17.11 17.85 16.98 17.51 1.74% 0.17% 0% 84772 1.4818 112.82 17.48 0% 0 0% 0 0% 0 0% 0%
20230414 17.38 17.63 17.19 17.21 -1.49% -1.04% 0% 43093 0.7494 61.19 17.39 0% 0 0% 0 0% 0 0% 0%
20230413 17.24 17.57 17.2 17.47 0.92% 0.23% 0% 48267 0.8411 69.71 17.43 0% 0 0% 0 0% 0 0% 0%
20230412 17.49 17.69 17.23 17.31 -1.03% -0.52% 0% 50455 0.8778 74.54 17.4 0% 0 0% 0 0% 0 0% 0%
20230411 17.33 17.73 16.35 17.49 0.46% 1.16% 0% 118756 2.0528 176.85 17.29 0% 0 0% 0 0% 0 0% 0%
20230410 17.33 17.88 17.33 17.41 -0.51% -0.97% 0% 48291 0.8488 80.24 17.58 0% 0 0% 0 0% 0 0% 0%
20230407 17.5 17.76 17.35 17.5 0.86% 0% 0% 41006 0.7178 65.3 17.5 0% 0 0% 0 0% 0 0% 0%
20230406 17.89 18.15 17.33 17.35 -2.69% -1.48% 0% 76243 1.3425 117.96 17.61 0% 0 0% 0 0% 0 0% 0%
20230404 17.22 18.23 17.16 17.83 3.54% 0.11% 0% 126275 2.2486 190.13 17.81 0% 0 0% 0 0% 0 0% 0%
20230403 17.05 17.28 16.96 17.22 0.88% 0.29% 0% 52299 0.8981 86.72 17.17 0% 0 0% 0 0% 0 0% 0%
20230331 16.89 17.24 16.68 17.07 1.61% 0.71% 0% 35931 0.6092 56.03 16.95 0% 0 0% 0 0% 0 0% 0%
20230330 16.8 16.85 16.51 16.8 0.18% 0.9% 0% 36302 0.6043 53.32 16.65 0% 0 0% 0 0% 0 0% 0%
20230329 16.96 17.08 16.71 16.77 -1.7% -0.42% 0% 33137 0.558 48.94 16.84 0% 0 0% 0 0% 0 0% 0%
20230328 17.37 17.42 16.93 17.06 -1.78% -0.06% 0% 44342 0.7571 64.88 17.07 0% 0 0% 0 0% 0 0% 0%
20230327 17.44 17.52 16.98 17.37 0.17% 0.52% 0% 55580 0.9607 82.32 17.28 0% 0 0% 0 0% 0 0% 0%
20230324 17.36 17.8 17.28 17.34 -0.06% -1.25% 0% 70968 1.2463 109.91 17.56 0% 0 0% 0 0% 0 0% 0%
20230323 17.53 17.55 17.01 17.35 -1.03% 0.52% 0% 60832 1.0498 53.06 17.26 0% 0 0% 0 0% 0 0% 0%
20230322 16.82 17.73 16.82 17.53 4.35% 0.92% 0% 101563 1.7641 161 17.37 0% 0 0% 0 0% 0 0% 0%
20230321 16.87 16.92 16.64 16.8 -0.71% -0.12% 0% 51929 0.8737 83.73 16.82 0% 0 0% 0 0% 0 0% 0%
20230320 16.51 17.08 16.37 16.92 3.68% 0.3% 0% 82666 1.3946 127.19 16.87 0% 0 0% 0 0% 0 0% 0%
20230317 16.65 16.7 16.32 16.32 -1.51% -0.61% 0% 62201 1.0215 91.64 16.42 0% 0 0% 0 0% 0 0% 0%
20230316 16.97 16.97 16.44 16.57 -2.47% -0.36% 0% 37938 0.631 55.6 16.63 0% 0 0% 0 0% 0 0% 0%
20230315 16.47 17.16 16.47 16.99 3.09% 0.3% 0% 44798 0.7589 62.23 16.94 0% 0 0% 0 0% 0 0% 0%
20230314 16.62 16.65 16.4 16.48 -1.14% -0.3% 0% 38522 0.6369 52.91 16.53 0% 0 0% 0 0% 0 0% 0%
20230313 16.7 16.79 16.45 16.67 -0.18% 0.36% 0% 36387 0.6045 51.78 16.61 0% 0 0% 0 0% 0 0% 0%
20230310 16.79 16.83 16.54 16.7 -0.48% -0.06% 0% 56128 0.9378 81.33 16.71 0% 0 0% 0 0% 0 0% 0%
20230309 16.61 16.85 16.61 16.78 1.21% 0.24% 0% 49966 0.8366 73.23 16.74 0% 0 0% 0 0% 0 0% 0%
20230308 16.35 16.74 16.23 16.58 1.04% 0.24% 0% 68031 1.125 97.07 16.54 0% 0 0% 0 0% 0 0% 0%
20230307 16.39 16.66 16.26 16.41 0.06% -0.36% 0% 73367 1.2087 112 16.47 0% 0 0% 0 0% 0 0% 0%
20230306 16 16.42 15.92 16.4 3.14% 0.74% 0% 77889 1.268 127.34 16.28 0% 0 0% 0 0% 0 0% 0%
20230303 16.07 16.09 15.84 15.9 -1.06% 0% 0% 48694 0.7744 86.43 15.9 0% 0 0% 0 0% 0 0% 0%
20230302 15.96 16.09 15.83 16.07 0.88% 0.37% 0% 43900 0.7027 84.87 16.01 0% 0 0% 0 0% 0 0% 0%
20230301 15.96 16 15.85 15.93 -0.19% 0.19% 0% 25900 0.4119 53.33 15.9 0% 0 0% 0 0% 0 0% 0%
20230228 15.95 16.03 15.81 15.96 0.13% 0.31% 0% 24352 0.3874 48.88 15.91 0% 0 0% 0 0% 0 0% 0%
20230227 15.9 16.13 15.8 15.94 0.25% -0.13% 0% 29212 0.4662 55.75 15.96 0% 0 0% 0 0% 0 0% 0%
20230224 15.85 16.15 15.85 15.9 0.32% -0.69% 0% 60619 0.9703 111.76 16.01 0% 0 0% 0 0% 0 0% 0%
20230223 15.75 16.13 15.65 15.85 0.63% -0.19% 0% 74469 1.1829 136.38 15.88 0% 0 0% 0 0% 0 0% 0%
20230222 15.62 15.76 15.47 15.75 0.64% 0.57% 0% 33924 0.5311 60.66 15.66 0% 0 0% 0 0% 0 0% 0%
20230221 15.67 15.78 15.51 15.65 0.06% 0.06% 0% 38896 0.6082 66.61 15.64 0% 0 0% 0 0% 0 0% 0%
20230220 15.51 15.69 15.4 15.64 0.39% 0.19% 0% 40962 0.6393 66.97 15.61 0% 0 0% 0 0% 0 0% 0%
20230217 15.75 15.92 15.52 15.58 -1.64% -0.64% 0% 39411 0.6181 63.64 15.68 0% 0 0% 0 0% 0 0% 0%
20230216 16.2 16.31 15.76 15.84 -2.4% -1.37% 0% 57700 0.9269 91.96 16.06 0% 0 0% 0 0% 0 0% 0%
20230215 16.48 16.6 16.16 16.23 -1.64% -0.37% 0% 49437 0.8052 81.88 16.29 0% 0 0% 0 0% 0 0% 0%
20230214 16.64 16.76 16.44 16.5 -0.72% -0.36% 0% 53252 0.8821 82.28 16.56 0% 0 0% 0 0% 0 0% 0%
20230213 16.61 16.7 16.38 16.62 -0.3% 0.61% 0% 54409 0.8989 83 16.52 0% 0 0% 0 0% 0 0% 0%
20230210 16.52 16.75 16.37 16.67 0.66% 0.54% 0% 57107 0.9471 85.87 16.58 0% 0 0% 0 0% 0 0% 0%
20230209 16.05 16.73 16 16.56 2.86% 0.91% 0% 76084 1.2486 114.35 16.41 0% 0 0% 0 0% 0 0% 0%
20230208 16.35 16.37 16.07 16.1 -1.11% -0.56% 0% 55491 0.8984 87.98 16.19 0% 0 0% 0 0% 0 0% 0%
20230207 16.45 16.51 16.21 16.28 -0.91% 0.06% 0% 62464 1.0166 104.51 16.27 0% 0 0% 0 0% 0 0% 0%
20230206 16.63 16.84 16.38 16.43 -1.2% -0.6% 0% 49078 0.8114 89.57 16.53 0% 0 0% 0 0% 0 0% 0%
20230203 16.5 16.76 16.22 16.63 1.16% 0.85% 0% 60870 1.004 112.24 16.49 0% 0 0% 0 0% 0 0% 0%
20230202 16.42 16.6 16.28 16.44 0.06% -0.12% 0% 46294 0.7622 88.91 16.46 0% 0 0% 0 0% 0 0% 0%
20230201 15.71 16.54 15.71 16.43 4.25% 0.98% 0% 109352 1.7796 200.73 16.27 0% 0 0% 0 0% 0 0% 0%
20230131 15.54 15.8 15.49 15.76 1.68% 0.32% 0% 63106 0.9915 121.24 15.71 0% 0 0% 0 0% 0 0% 0%
20230130 16 16.14 15.47 15.5 -1.59% -1.4% 0% 68659 1.079 134.37 15.72 0% 0 0% 0 0% 0 0% 0%
20230120 15.36 15.83 15.3 15.75 2.41% 0.77% 0% 52571 0.8219 104.42 15.63 0% 0 0% 0 0% 0 0% 0%
20230119 15.21 15.42 15.15 15.38 0.79% 0.52% 0% 36706 0.5617 33.23 15.3 0% 0 0% 0 0% 0 0% 0%
20230118 15.15 15.3 15.14 15.26 0.46% 0.26% 0% 28368 0.4319 49.15 15.22 0% 0 0% 0 0% 0 0% 0%
20230117 15.36 15.36 15.09 15.19 -0.33% 0.26% 0% 24651 0.3735 40.84 15.15 0% 0 0% 0 0% 0 0% 0%
20230116 15.2 15.36 15.16 15.24 0.26% -0.07% 0% 46235 0.7053 72.46 15.25 0% 0 0% 0 0% 0 0% 0%
20230113 15.27 15.49 15.16 15.2 -0.26% -0.33% 0% 42290 0.645 66.61 15.25 0% 0 0% 0 0% 0 0% 0%
20230112 15.11 15.28 14.93 15.24 0.66% 0.66% 0% 70767 1.0711 110.77 15.14 0% 0 0% 0 0% 0 0% 0%
20230111 14.77 15.42 14.76 15.14 2.3% -0.07% 0% 73954 1.1201 122.48 15.15 0% 0 0% 0 0% 0 0% 0%
20230110 15.08 15.2 14.71 14.8 -2.12% -0.2% 0% 58630 0.8694 100.27 14.83 0% 0 0% 0 0% 0 0% 0%
20230109 14.95 15.35 14.93 15.12 1.14% -0.2% 0% 62615 0.9489 110.69 15.15 0% 0 0% 0 0% 0 0% 0%
20230106 14.97 15.05 14.84 14.95 -0.33% 0.2% 0% 83734 1.2494 147.81 14.92 0% 0 0% 0 0% 0 0% 0%
20230105 14.86 15.13 14.75 15 0.81% 0.07% 0% 71573 1.0729 139.29 14.99 0% 0 0% 0 0% 0 0% 0%
20230104 14.8 15 14.72 14.88 0% 0.2% 0% 51624 0.7668 105.91 14.85 0% 0 0% 0 0% 0 0% 0%
20230103 14.56 15 14.48 14.88 2.34% 0.95% 0% 63782 0.94 130.19 14.74 0% 0 0% 0 0% 0 0% 0%
20221230 14.5 14.63 14.31 14.54 0.35% 0.35% 0% 45802 0.6636 43.52 14.49 0% 0 0% 0 0% 0 0% 0%
20221229 14.66 14.73 14.49 14.49 -1.16% -0.48% 0% 43864 0.6388 78.41 14.56 0% 0 0% 0 0% 0 0% 0%
20221228 14.92 14.92 14.6 14.66 -1.94% -0.41% 0% 36787 0.5414 62.07 14.72 0% 0 0% 0 0% 0 0% 0%
20221227 14.79 15 14.71 14.95 1.63% 0.2% 0% 42710 0.6373 71.71 14.92 0% 0 0% 0 0% 0 0% 0%
20221226 14.9 15.03 14.66 14.71 -0.81% -0.74% 0% 51307 0.7606 84.09 14.82 0% 0 0% 0 0% 0 0% 0%
20221223 14.78 15.13 14.6 14.83 0.95% -0.54% 0% 52987 0.79 85.95 14.91 0% 0 0% 0 0% 0 0% 0%
20221222 14.96 15.1 14.65 14.69 -1.21% -1.28% 0% 30889 0.4596 46.66 14.88 0% 0 0% 0 0% 0 0% 0%
20221221 14.96 15.1 14.79 14.87 -0.67% -0.4% 0% 39202 0.5854 56.12 14.93 0% 0 0% 0 0% 0 0% 0%
20221220 15.08 15.27 14.91 14.97 -2.09% -0.53% 0% 49048 0.7383 66.53 15.05 0% 0 0% 0 0% 0 0% 0%
20221219 15.74 15.86 15.24 15.29 -2.86% -0.71% 0% 98911 1.5228 134.55 15.4 0% 0 0% 0 0% 0 0% 0%
20221216 15.7 15.86 15.57 15.74 -0.19% 0.13% 0% 61965 0.9742 86.78 15.72 0% 0 0% 0 0% 0 0% 0%
20221215 15.95 16.15 15.68 15.77 -1.56% -0.5% 0% 73396 1.1632 102.72 15.85 0% 0 0% 0 0% 0 0% 0%
20221214 16.15 16.29 15.98 16.02 -0.8% -0.5% 0% 41860 0.6741 34.32 16.1 0% 0 0% 0 0% 0 0% 0%
20221213 16.22 16.41 16.1 16.15 -0.62% -0.49% 0% 46556 0.7557 61.06 16.23 0% 0 0% 0 0% 0 0% 0%
20221212 16.44 16.5 16.18 16.25 0% -0.37% 0% 53176 0.8672 64.3 16.31 0% 0 0% 0 0% 0 0% 0%
20221209 16.56 16.79 16.25 16.25 -2.46% -0.73% 0% 87824 1.4379 100.76 16.37 0% 0 0% 0 0% 0 0% 0%
20221208 16.62 16.9 16.35 16.66 0.48% -0.24% 0% 62026 1.0356 72.46 16.7 0% 0 0% 0 0% 0 0% 0%
20221207 16.72 16.96 16.54 16.58 -0.42% -0.72% 0% 72432 1.2097 81.73 16.7 0% 0 0% 0 0% 0 0% 0%
20221206 16.7 16.84 16.53 16.65 -0.48% -0.06% 0% 53641 0.8939 54.94 16.66 0% 0 0% 0 0% 0 0% 0%
20221205 16.75 17.14 16.62 16.73 0.18% -0.42% 0% 74939 1.2588 60.21 16.8 0% 0 0% 0 0% 0 0% 0%
20221202 16.8 16.94 16.64 16.7 -0.77% -0.24% 0% 46713 0.7819 33 16.74 0% 0 0% 0 0% 0 0% 0%
20221201 16.41 17.1 16.41 16.83 3.25% -0.24% 0% 99322 1.6751 65.29 16.87 0% 0 0% 0 0% 0 0% 0%
20221130 16.49 16.72 16.3 16.3 -1.57% -0.73% 0% 61306 1.0064 38.27 16.42 0% 0 0% 0 0% 0 0% 0%
20221129 16.18 16.71 15.87 16.56 2.92% 0.91% 0% 109878 1.8036 65.73 16.41 0% 0 0% 0 0% 0 0% 0%
20221128 15.92 16.14 15.6 16.09 -0.31% 1.32% 0% 101393 1.6097 57.55 15.88 0% 0 0% 0 0% 0 0% 0%
20221125 16.16 16.24 15.96 16.14 0% 0.06% 0% 81706 1.3177 43.83 16.13 0% 0 0% 0 0% 0 0% 0%
20221124 15.95 16.28 15.95 16.14 1.19% 0.06% 0% 89934 1.4502 47.83 16.13 0% 0 0% 0 0% 0 0% 0%
20221123 16.18 16.4 15.83 15.95 -2.21% -0.44% 0% 150996 2.4187 81.9 16.02 0% 0 0% 0 0% 0 0% 0%
20221122 16.08 16.82 15.85 16.31 2.45% -0.37% 0% 329022 5.3851 195.73 16.37 0% 0 0% 0 0% 0 0% 0%
20221121 15.08 15.98 14.82 15.92 5.29% 2.05% 0% 270943 4.228 184.5 15.6 0% 0 0% 0 0% 0 0% 0%
20221118 14.8 15.44 14.78 15.12 1.54% -0.53% 0% 199570 3.0336 152.21 15.2 0% 0 0% 0 0% 0 0% 0%
20221117 14.51 14.94 14.28 14.89 2.13% 1.99% 0% 171815 2.508 140.16 14.6 0% 0 0% 0 0% 0 0% 0%
20221116 14.52 14.84 14.48 14.58 -0.14% -0.34% 0% 148230 2.1679 133.12 14.63 0% 0 0% 0 0% 0 0% 0%
20221115 14.77 14.78 14.24 14.6 -1.08% 0.83% 0% 165381 2.394 154.93 14.48 0% 0 0% 0 0% 0 0% 0%
20221114 14.2 14.96 14.02 14.76 5.88% 1.23% 0% 257513 3.7534 263.68 14.58 0% 0 0% 0 0% 0 0% 0%
20221111 13.85 14.09 13.62 13.94 2.73% 0.43% 0% 117761 1.6344 134.98 13.88 0% 0 0% 0 0% 0 0% 0%
20221110 13.63 13.73 13.43 13.57 -1.31% 0.22% 0% 56592 0.7665 64.81 13.54 0% 0 0% 0 0% 0 0% 0%
20221109 13.81 13.9 13.74 13.75 -0.43% -0.43% 0% 48720 0.6728 53.6 13.81 0% 0 0% 0 0% 0 0% 0%
20221108 14.02 14.05 13.72 13.81 -1.43% -0.07% 0% 66221 0.9155 69.41 13.82 0% 0 0% 0 0% 0 0% 0%
20221107 14.01 14.09 13.89 14.01 -0.36% 0.14% 0% 82499 1.1541 84.42 13.99 0% 0 0% 0 0% 0 0% 0%
20221104 13.7 14.11 13.69 14.06 2.4% 0.43% 0% 71748 1.0042 75.83 14 0% 0 0% 0 0% 0 0% 0%
20221103 13.69 13.86 13.6 13.73 0.29% -0.07% 0% 64840 0.8911 69.69 13.74 0% 0 0% 0 0% 0 0% 0%
20221102 13.4 13.88 13.32 13.69 1.86% 0.22% 0% 96432 1.317 99.71 13.66 0% 0 0% 0 0% 0 0% 0%
20221101 13.32 13.46 13.18 13.44 0.75% 1.13% 0% 89545 1.1904 93.39 13.29 0% 0 0% 0 0% 0 0% 0%
20221031 13.28 13.44 12.97 13.34 -0.74% 1.14% 0% 121777 1.6067 128.58 13.19 0% 0 0% 0 0% 0 0% 0%
20221028 14.35 14.35 13.36 13.44 -6.21% -2.25% 0% 102617 1.4107 116.23 13.75 0% 0 0% 0 0% 0 0% 0%
20221027 14.65 14.89 14.32 14.33 -2.25% -1.58% 0% 99503 1.4487 123.63 14.56 0% 0 0% 0 0% 0 0% 0%
20221026 14.74 14.98 14.41 14.66 0.41% -0.14% 0% 86912 1.2755 114.78 14.68 0% 0 0% 0 0% 0 0% 0%
20221025 14.93 14.97 14.33 14.6 -2.8% 0.07% 0% 94882 1.3842 130.62 14.59 0% 0 0% 0 0% 0 0% 0%
20221024 15.24 15.5 14.86 15.02 -0.86% -0.79% 0% 47177 0.7144 71.22 15.14 0% 0 0% 0 0% 0 0% 0%
20221021 15.24 15.3 15.03 15.15 0% -0.07% 0% 26825 0.4066 39.77 15.16 0% 0 0% 0 0% 0 0% 0%
20221020 15.46 15.54 14.99 15.15 -2.88% -0.13% 0% 69105 1.0484 101.68 15.17 0% 0 0% 0 0% 0 0% 0%
20221019 15.44 15.9 15.31 15.6 0.97% -0.45% 0% 56104 0.8791 91.37 15.67 0% 0 0% 0 0% 0 0% 0%
20221018 15.58 15.64 15.31 15.45 0.06% 0.06% 0% 59542 0.9191 97.98 15.44 0% 0 0% 0 0% 0 0% 0%
20221017 14.87 15.7 14.71 15.44 3.9% 0.98% 0% 79363 1.2136 130.94 15.29 0% 0 0% 0 0% 0 0% 0%
20220720 15.4 15.94 15.3 15.93 4.32% 1.14% 0% 111769 1.7604 212.73 15.75 0% 0 0% 0 0% 0 0% 0%
20220719 15.13 15.38 15.06 15.27 1.46% 0.13% 0% 52539 0.8013 99.5 15.25 0% 0 0% 0 0% 0 0% 0%
20220718 14.63 15.16 14.62 15.05 2.31% 0.33% 0% 47722 0.7159 84.05 15 0% 0 0% 0 0% 0 0% 0%
20220715 15 15.11 14.54 14.71 -2.39% -0.74% 0% 55854 0.8277 92.94 14.82 0% 0 0% 0 0% 0 0% 0%
20220714 15.02 15.19 15 15.07 -0.4% -0.26% 0% 24556 0.371 42.12 15.11 0% 0 0% 0 0% 0 0% 0%
20220713 14.97 15.17 14.83 15.13 1.61% 0.87% 0% 33592 0.5038 55.11 15 0% 0 0% 0 0% 0 0% 0%
20220712 15.14 15.28 14.8 14.89 -1.97% -0.8% 0% 50993 0.7654 79.68 15.01 0% 0 0% 0 0% 0 0% 0%
20220711 15.34 15.34 15.09 15.19 -0.85% 0.26% 0% 38299 0.5804 60.08 15.15 0% 0 0% 0 0% 0 0% 0%
20220708 15.29 15.63 15.29 15.32 0.2% -0.65% 0% 45782 0.7059 70.61 15.42 0% 0 0% 0 0% 0 0% 0%
20220707 15.43 15.49 15.21 15.29 -0.07% -0.33% 0% 46030 0.706 67.67 15.34 0% 0 0% 0 0% 0 0% 0%
20220706 15.88 15.88 15.2 15.3 -3.65% -0.52% 0% 100005 1.5379 146.75 15.38 0% 0 0% 0 0% 0 0% 0%
20220705 16.19 16.29 15.65 15.88 -1.79% -0.31% 0% 79452 1.2659 122.02 15.93 0% 0 0% 0 0% 0 0% 0%
20220704 15.83 16.23 15.69 16.17 2.21% 0.87% 0% 68913 1.1044 103.88 16.03 0% 0 0% 0 0% 0 0% 0%
20220701 16 16.04 15.76 15.82 -0.32% -0.38% 0% 45969 0.7299 68.58 15.88 0% 0 0% 0 0% 0 0% 0%
20220630 15.8 16.05 15.8 15.87 0.13% -0.25% 0% 44295 0.7047 63.46 15.91 0% 0 0% 0 0% 0 0% 0%
20220629 16.21 16.27 15.84 15.85 -2.4% -1.31% 0% 60257 0.9678 85.41 16.06 0% 0 0% 0 0% 0 0% 0%
20220628 15.98 16.25 15.96 16.24 1.25% 0.56% 0% 50764 0.8197 70.71 16.15 0% 0 0% 0 0% 0 0% 0%
20220627 15.78 16.09 15.75 16.04 1.58% 0.5% 0% 57502 0.9177 75.98 15.96 0% 0 0% 0 0% 0 0% 0%
20220624 15.96 16.12 15.7 15.79 -1.07% -0.5% 0% 71950 1.1415 92.39 15.87 0% 0 0% 0 0% 0 0% 0%
20220623 15.81 15.98 15.56 15.96 0.5% 1.2% 0% 47733 0.7526 61.29 15.77 0% 0 0% 0 0% 0 0% 0%
20220622 16.4 16.42 15.79 15.88 -2.76% -1.12% 0% 89248 1.4329 110.51 16.06 0% 0 0% 0 0% 0 0% 0%
20220621 16.5 16.75 16.12 16.33 0.18% -0.55% 0% 92747 1.5226 117.6 16.42 0% 0 0% 0 0% 0 0% 0%
20220620 16.49 16.53 16.23 16.3 -0.73% -0.24% 0% 68284 1.1155 88.75 16.34 0% 0 0% 0 0% 0 0% 0%
20220617 16.66 16.66 16.23 16.42 -1.5% 0.18% 0% 72714 1.192 96.42 16.39 0% 0 0% 0 0% 0 0% 0%
20220616 16.68 16.87 16.52 16.67 0.12% -0.3% 0% 55671 0.9308 76.01 16.72 0% 0 0% 0 0% 0 0% 0%
20220615 16.51 16.97 16.5 16.65 1.03% -0.95% 0% 73150 1.2295 96.69 16.81 0% 0 0% 0 0% 0 0% 0%
20220614 16.72 16.72 16.1 16.48 -2.08% 0.67% 0% 79758 1.3054 102.18 16.37 0% 0 0% 0 0% 0 0% 0%
20220613 17.13 17.13 16.61 16.83 -1.98% 0.24% 0% 71131 1.1946 93.66 16.79 0% 0 0% 0 0% 0 0% 0%
20220610 17.1 17.23 17 17.17 -0.41% 0.41% 0% 62312 1.0658 78.57 17.1 0% 0 0% 0 0% 0 0% 0%
20220609 17.78 17.79 17 17.24 -3.42% 0% 0% 83535 1.44 98.98 17.24 0% 0 0% 0 0% 0 0% 0%
20220608 18.3 18.3 17.4 17.85 -1.65% 0.39% 0% 79488 1.4133 93.91 17.78 0% 0 0% 0 0% 0 0% 0%
20220607 17.95 18.38 17.9 18.15 0.33% 0.06% 0% 63139 1.1451 75.78 18.14 0% 0 0% 0 0% 0 0% 0%
20220606 18.17 18.2 17.82 18.09 0% 0.5% 0% 50501 0.9089 59.97 18 0% 0 0% 0 0% 0 0% 0%
20220602 18.42 18.48 17.97 18.09 -2.85% -0.06% 0% 59376 1.0746 69.53 18.1 0% 0 0% 0 0% 0 0% 0%
20220601 18.13 18.77 18.1 18.62 2.87% 0.59% 0% 75734 1.4016 92.39 18.51 0% 0 0% 0 0% 0 0% 0%
20220531 18.26 18.46 17.9 18.1 -0.93% -0.17% 0% 71057 1.2881 90.15 18.13 0% 0 0% 0 0% 0 0% 0%
20220530 18.41 18.8 18.2 18.27 -1.19% -0.71% 0% 69879 1.2856 92.4 18.4 0% 0 0% 0 0% 0 0% 0%
20220527 18.18 18.75 17.8 18.49 1.87% 0.54% 0% 108999 2.0048 147.9 18.39 0% 0 0% 0 0% 0 0% 0%
20220526 17.51 18.42 16.93 18.15 4.49% 2.54% 0% 115735 2.0488 164.43 17.7 0% 0 0% 0 0% 0 0% 0%
20220525 16.51 17.58 16.29 17.37 4.76% 0.93% 0% 112849 1.9416 174.19 17.21 0% 0 0% 0 0% 0 0% 0%
20220524 17.19 17.65 16.58 16.58 -3.66% -3.15% 0% 86075 1.474 139.28 17.12 0% 0 0% 0 0% 0 0% 0%
20220523 17.05 17.68 17.04 17.21 1.77% -0.29% 0% 68926 1.1899 117.04 17.26 0% 0 0% 0 0% 0 0% 0%
20220520 16.45 17.2 16.41 16.91 3.17% 0.18% 0% 71558 1.208 119.39 16.88 0% 0 0% 0 0% 0 0% 0%
20220519 16.56 16.62 16.26 16.39 -2.38% -0.18% 0% 48129 0.7905 80.35 16.42 0% 0 0% 0 0% 0 0% 0%
20220518 16.66 16.97 16.66 16.79 -0.77% 0.06% 0% 30992 0.5202 46.45 16.78 0% 0 0% 0 0% 0 0% 0%
20220517 17.3 17.33 16.52 16.92 -2.03% 0.3% 0% 54108 0.9127 73.84 16.87 0% 0 0% 0 0% 0 0% 0%
20220516 17.13 17.5 17.11 17.27 1.05% -0.4% 0% 53468 0.9269 73.41 17.34 0% 0 0% 0 0% 0 0% 0%
20220513 17.57 17.64 17.08 17.09 -1.78% -1.1% 0% 52663 0.9099 69.88 17.28 0% 0 0% 0 0% 0 0% 0%
20220512 17.3 17.57 17.08 17.4 -0.11% 0.35% 0% 42403 0.7353 54.14 17.34 0% 0 0% 0 0% 0 0% 0%
20220511 17.56 17.89 17.32 17.42 -1.3% -1.14% 0% 78241 1.3783 96.94 17.62 0% 0 0% 0 0% 0 0% 0%
20220510 17.1 17.68 16.9 17.65 0.17% 1.85% 0% 61031 1.0577 76.16 17.33 0% 0 0% 0 0% 0 0% 0%
20220509 17.65 17.89 17.33 17.62 -1.95% 0.46% 0% 65062 1.1414 83.02 17.54 0% 0 0% 0 0% 0 0% 0%
20220506 17.32 18.24 17.32 17.97 0.22% 1.18% 0% 52229 0.9275 68.5 17.76 0% 0 0% 0 0% 0 0% 0%
20220505 27.98 28.19 26.96 28.04 1.19% 1.19% 0% 77619 2.1509 160.49 27.71 0% 0 0% 0 0% 0 0% 0%
20220429 26.32 27.76 25.86 27.71 6.13% 3.09% 0% 62581 1.6823 136.94 26.88 0% 0 0% 0 0% 0 0% 0%
20220428 26.3 26.86 25.4 26.11 1.2% 0.19% 0% 45195 1.1777 97.29 26.06 0% 0 0% 0 0% 0 0% 0%
20220427 25 25.9 24.49 25.8 4.5% 1.9% 0% 52224 1.3222 99.11 25.32 0% 0 0% 0 0% 0 0% 0%
20220426 24.58 25.58 24.09 24.69 2.02% -1.04% 0% 58913 1.4701 91.07 24.95 0% 0 0% 0 0% 0 0% 0%
20220425 25.62 25.9 23.56 24.2 -6.85% -1.18% 0% 56056 1.3726 84.01 24.49 0% 0 0% 0 0% 0 0% 0%
20220422 25.61 26.78 25.5 25.98 0.78% -1.07% 0% 39911 1.0482 60.57 26.26 0% 0 0% 0 0% 0 0% 0%
20220421 26.16 26.7 25.55 25.78 -2.57% -0.88% 0% 35275 0.9176 53.24 26.01 0% 0 0% 0 0% 0 0% 0%
20220420 26.35 27.02 26.3 26.46 0.3% -0.71% 0% 35024 0.9335 54.45 26.65 0% 0 0% 0 0% 0 0% 0%
20220419 26.32 26.66 26.11 26.38 -0.86% 0.08% 0% 29937 0.7891 43.5 26.36 0% 0 0% 0 0% 0 0% 0%
20220418 26.57 27.08 25.6 26.61 -0.89% 1.26% 0% 39360 1.0344 56.5 26.28 0% 0 0% 0 0% 0 0% 0%
20220415 27.57 27.6 26.6 26.85 -3.87% -0.41% 0% 55700 1.5018 81.05 26.96 0% 0 0% 0 0% 0 0% 0%
20220414 27.6 28.19 27.15 27.93 -0.78% 0.65% 0% 86964 2.4134 127.92 27.75 0% 0 0% 0 0% 0 0% 0%
20220413 26.49 29.05 26.4 28.15 6.47% 0.82% 0% 147723 4.1242 231.3 27.92 0% 0 0% 0 0% 0 0% 0%
20220412 26 26.75 25.55 26.44 -1.49% 1.38% 0% 63850 1.6654 106.94 26.08 0% 0 0% 0 0% 0 0% 0%
20220411 27.05 28.06 26.56 26.84 2.68% -1.76% 0% 85626 2.3395 159.71 27.32 0% 0 0% 0 0% 0 0% 0%
20220408 26.23 26.43 25.13 26.14 -0.19% 0.73% 0% 37658 0.9772 73.87 25.95 0% 0 0% 0 0% 0 0% 0%
20220407 26.59 26.98 26.12 26.19 -2.39% -1.1% 0% 31245 0.8273 62.69 26.48 0% 0 0% 0 0% 0 0% 0%
20220401 26.65 28.56 26.41 27.64 3.68% -0.29% 0% 69575 1.9287 141.47 27.72 0% 0 0% 0 0% 0 0% 0%
20220331 26.67 26.93 26.36 26.66 0.11% -0.11% 0% 35932 0.9592 74.42 26.69 0% 0 0% 0 0% 0 0% 0%
20220330 27.25 27.36 26.53 26.63 -1.88% -0.6% 0% 46865 1.2553 91.25 26.79 0% 0 0% 0 0% 0 0% 0%
20220329 27.33 27.61 26.68 27.14 3.12% 0.22% 0% 67891 1.8385 127.57 27.08 0% 0 0% 0 0% 0 0% 0%
20220328 25.5 26.74 25.33 26.32 0.04% 0.57% 0% 52641 1.3778 96.76 26.17 0% 0 0% 0 0% 0 0% 0%
20220325 25.95 26.7 25.65 26.31 3.58% -0.04% 0% 70919 1.8664 136.48 26.32 0% 0 0% 0 0% 0 0% 0%
20220324 25.18 25.7 25.06 25.4 0.87% -0.2% 0% 29112 0.7408 56.06 25.45 0% 0 0% 0 0% 0 0% 0%
20220323 25.01 25.46 25.01 25.18 -0.28% -0.28% 0% 36432 0.9198 65.02 25.25 0% 0 0% 0 0% 0 0% 0%
20220322 25.68 25.68 25.02 25.25 0.08% -0.12% 0% 37379 0.945 60.02 25.28 0% 0 0% 0 0% 0 0% 0%
20220321 24.79 25.48 24.47 25.23 2.56% 0.28% 0% 50243 1.264 80.94 25.16 0% 0 0% 0 0% 0 0% 0%
20220318 23.96 24.85 23.8 24.6 2.67% 0.2% 0% 48253 1.1845 78.55 24.55 0% 0 0% 0 0% 0 0% 0%
20220317 23.9 24.47 23.66 23.96 2% -0.25% 0% 76056 1.8272 125.71 24.02 0% 0 0% 0 0% 0 0% 0%
20220316 23.71 23.93 22.67 23.49 -0.84% 0.51% 0% 81753 1.9105 142.75 23.37 0% 0 0% 0 0% 0 0% 0%
20220315 24.7 25.13 23.22 23.69 -4.28% -2.03% 0% 68877 1.6652 137.45 24.18 0% 0 0% 0 0% 0 0% 0%
20220311 25.3 25.86 24.8 25.83 0.35% 1.81% 0% 32105 0.8144 71.13 25.37 0% 0 0% 0 0% 0 0% 0%
20220310 26.18 26.48 25.45 25.74 -0.35% -0.23% 0% 54504 1.4063 124.52 25.8 0% 0 0% 0 0% 0 0% 0%
20220309 27 27.38 25.01 25.83 -3.76% -1.45% 0% 63783 1.6717 158.36 26.21 0% 0 0% 0 0% 0 0% 0%
20220308 29.5 29.5 26.79 26.84 -9.81% -3.21% 0% 90794 2.5178 269.45 27.73 0% 0 0% 0 0% 0 0% 0%
20220307 29.84 30.26 29.41 29.76 -1.13% -0.03% 0% 27442 0.8169 112.55 29.77 0% 0 0% 0 0% 0 0% 0%
20220304 30.95 31 30.09 30.1 -3.31% -0.82% 0% 23944 0.7266 100.25 30.35 0% 0 0% 0 0% 0 0% 0%
20220303 31.1 31.43 30.73 31.13 0.81% 0.32% 0% 20641 0.6404 89.35 31.03 0% 0 0% 0 0% 0 0% 0%
20220302 30.95 31.27 29.86 30.88 -0.35% 1.15% 0% 22147 0.6762 95.43 30.53 0% 0 0% 0 0% 0 0% 0%
20220301 32.04 32.1 30.84 30.99 -2.97% -1.31% 0% 20444 0.642 93.2 31.4 0% 0 0% 0 0% 0 0% 0%
20220228 31.49 32.42 31.13 31.94 1.91% 0.28% 0% 31403 1.0002 142.69 31.85 0% 0 0% 0 0% 0 0% 0%
20220225 31.45 31.82 31.12 31.34 0.22% -0.63% 0% 20849 0.6576 100.33 31.54 0% 0 0% 0 0% 0 0% 0%
20220224 31.36 31.95 30.66 31.27 -1.08% -0.13% 0% 21381 0.6695 99.75 31.31 0% 0 0% 0 0% 0 0% 0%
20220223 31.53 31.87 30.95 31.61 0.99% 0.44% 0% 14597 0.4594 68.89 31.47 0% 0 0% 0 0% 0 0% 0%
20220222 32 32.01 31.02 31.3 -0.82% -0.25% 0% 13765 0.4319 64.3 31.38 0% 0 0% 0 0% 0 0% 0%
20220221 31.5 31.84 30.77 31.56 -0.69% 0.77% 0% 25746 0.8064 109.03 31.32 0% 0 0% 0 0% 0 0% 0%
20220218 31.75 32.59 31.41 31.78 -0.03% -0.59% 0% 20215 0.6462 80 31.97 0% 0 0% 0 0% 0 0% 0%
20220217 31.92 31.99 31.15 31.79 0.6% 0.28% 0% 17636 0.559 60.05 31.7 0% 0 0% 0 0% 0 0% 0%
20220216 31.81 32.08 31.33 31.6 -0.66% -0.16% 0% 15125 0.4787 48.97 31.65 0% 0 0% 0 0% 0 0% 0%
20220215 32.4 32.55 31.06 31.81 -1.82% 0.86% 0% 24201 0.7632 75.87 31.54 0% 0 0% 0 0% 0 0% 0%
20220214 32.78 32.92 32.08 32.4 -1.43% -0.22% 0% 16777 0.5448 55.85 32.47 0% 0 0% 0 0% 0 0% 0%
20220211 32.4 33.13 32.2 32.87 1.39% 0.18% 0% 24840 0.8151 82.13 32.81 0% 0 0% 0 0% 0 0% 0%
20220210 32 32.6 31.58 32.42 1.22% 0.68% 0% 19447 0.6261 65.19 32.2 0% 0 0% 0 0% 0 0% 0%
20220209 31.95 32.36 31.65 32.03 1.17% 0.03% 0% 15874 0.5083 52.14 32.02 0% 0 0% 0 0% 0 0% 0%
20211203 30.08 31.3 30.05 30.34 1.37% -0.85% 0% 36288 1.1105 107.13 30.6 0% 0 0% 0 0% 0 0% 0%
20211202 30.58 30.98 29.68 29.93 -2.95% -1.09% 0% 49175 1.4881 148.77 30.26 0% 0 0% 0 0% 0 0% 0%
20211201 30.54 31.35 30.01 30.84 2.83% 0.26% 0% 61035 1.8776 200.89 30.76 0% 0 0% 0 0% 0 0% 0%
20211130 29.5 30.3 29.15 29.99 1.35% 0.84% 0% 34446 1.0244 119.17 29.74 0% 0 0% 0 0% 0 0% 0%
20211129 29.38 29.69 28.85 29.59 0.27% 0.89% 0% 26017 0.7632 90.26 29.33 0% 0 0% 0 0% 0 0% 0%
20211126 29.75 29.91 29.47 29.51 -1.34% -0.27% 0% 15529 0.4595 55.8 29.59 0% 0 0% 0 0% 0 0% 0%
20211125 29.58 30.26 29.58 29.91 0.94% -0.13% 0% 23858 0.7145 85.16 29.95 0% 0 0% 0 0% 0 0% 0%
20211124 29.63 29.82 29.38 29.63 0% 0.2% 0% 16694 0.4937 54.99 29.57 0% 0 0% 0 0% 0 0% 0%
20211123 30 30.15 29.42 29.63 -1.23% -0.37% 0% 25927 0.771 79.25 29.74 0% 0 0% 0 0% 0 0% 0%
20211122 30.37 31.08 29.75 30 -1.22% -0.86% 0% 37190 1.1255 114.97 30.26 0% 0 0% 0 0% 0 0% 0%
20211119 29.83 30.59 29.63 30.37 1.71% 0.2% 0% 24659 0.7474 77.53 30.31 0% 0 0% 0 0% 0 0% 0%
20211118 30.5 30.52 29.8 29.86 -2.26% -0.57% 0% 27703 0.832 84.57 30.03 0% 0 0% 0 0% 0 0% 0%
20211117 32 32.13 30.5 30.55 -3.69% -0.91% 0% 36553 1.1271 112.56 30.83 0% 0 0% 0 0% 0 0% 0%
20211116 31.1 31.81 30.9 31.72 2.32% 0.38% 0% 27979 0.8842 87.22 31.6 0% 0 0% 0 0% 0 0% 0%
20211115 31.15 31.35 30.68 31 -0.39% -0.1% 0% 17463 0.5418 54.06 31.03 0% 0 0% 0 0% 0 0% 0%
20211112 31.29 31.48 30.61 31.12 -1.05% 0.26% 0% 23429 0.7273 70.05 31.04 0% 0 0% 0 0% 0 0% 0%
20211111 31.91 31.91 30.88 31.45 -1.44% 0.48% 0% 38038 1.1906 112.26 31.3 0% 0 0% 0 0% 0 0% 0%
20211110 30.77 31.95 30.03 31.91 4.9% 3.04% 0% 40191 1.2447 122.04 30.97 0% 0 0% 0 0% 0 0% 0%
20211109 30.12 30.6 29.63 30.42 0.83% 0.73% 0% 27516 0.8309 79.89 30.2 0% 0 0% 0 0% 0 0% 0%
20211108 30.26 30.9 29.16 30.17 -0.3% 0.47% 0% 32504 0.9761 85.39 30.03 0% 0 0% 0 0% 0 0% 0%
20211105 30.23 30.98 29.88 30.26 -0.56% -0.36% 0% 31133 0.9454 82.88 30.37 0% 0 0% 0 0% 0 0% 0%
20211104 30.78 31.1 29.92 30.43 -0.65% 0.26% 0% 33191 1.0075 90.56 30.35 0% 0 0% 0 0% 0 0% 0%
20211103 29.4 30.82 28.86 30.63 5.15% 1.63% 0% 41515 1.2514 117 30.14 0% 0 0% 0 0% 0 0% 0%
20211102 29.55 29.76 28.8 29.13 -1.75% -0.48% 0% 26247 0.7683 73.86 29.27 0% 0 0% 0 0% 0 0% 0%
20211101 28.75 29.95 28.28 29.65 2.28% 0.82% 0% 30691 0.9025 87.47 29.41 0% 0 0% 0 0% 0 0% 0%
20211029 29.39 29.55 28.42 28.99 -1.09% 0.59% 0% 32977 0.9504 88.51 28.82 0% 0 0% 0 0% 0 0% 0%
20211028 29.72 30.04 29.11 29.31 -2.56% -0.51% 0% 26633 0.7847 75.64 29.46 0% 0 0% 0 0% 0 0% 0%
20211027 30.59 30.59 29.2 30.08 -2.02% 0.77% 0% 48446 1.4463 139.04 29.85 0% 0 0% 0 0% 0 0% 0%
20211026 29.64 31.35 29.4 30.7 3.93% 1.02% 0% 61241 1.8611 191.45 30.39 0% 0 0% 0 0% 0 0% 0%
20211025 28.83 30.02 28.52 29.54 2.21% -0.14% 0% 32183 0.952 110.35 29.58 0% 0 0% 0 0% 0 0% 0%
20211022 29.5 29.5 28.78 28.9 -1.8% -0.38% 0% 22885 0.664 72.28 29.01 0% 0 0% 0 0% 0 0% 0%
20211021 29.63 30.18 29.3 29.43 -0.57% -0.54% 0% 19506 0.5771 59.58 29.59 0% 0 0% 0 0% 0 0% 0%
20211020 30.33 30.5 29.46 29.6 -3.11% -0.57% 0% 32162 0.9576 92.93 29.77 0% 0 0% 0 0% 0 0% 0%
20211019 31.49 31.5 30.34 30.55 -1.67% -0.46% 0% 22317 0.6849 66.44 30.69 0% 0 0% 0 0% 0 0% 0%
20211018 29.69 31.29 29.59 31.07 3.98% 0.75% 0% 42875 1.3224 119.43 30.84 0% 0 0% 0 0% 0 0% 0%
20211015 30.78 30.8 29.61 29.88 -2.64% -0.37% 0% 19546 0.5862 54 29.99 0% 0 0% 0 0% 0 0% 0%
20211014 30.43 31.47 30 30.69 0.16% 0.03% 0% 26487 0.8127 72.2 30.68 0% 0 0% 0 0% 0 0% 0%
20211013 30.39 30.88 30.07 30.64 0.49% 0.26% 0% 25056 0.7656 67.52 30.56 0% 0 0% 0 0% 0 0% 0%
20211012 31.15 31.25 29.84 30.49 -2.49% 0.2% 0% 25203 0.7669 67.74 30.43 0% 0 0% 0 0% 0 0% 0%
20211011 30.5 32.26 30.31 31.27 2.46% 0.39% 0% 48503 1.511 137.13 31.15 0% 0 0% 0 0% 0 0% 0%
20211008 32.28 32.29 30.22 30.52 -2.68% -0.52% 0% 37915 1.1634 113.02 30.68 0% 0 0% 0 0% 0 0% 0%
20210930 31.47 32.51 31.3 31.36 0.32% -1.04% 0% 37748 1.1964 122.94 31.69 0% 0 0% 0 0% 0 0% 0%
20210929 32.37 32.99 31.18 31.26 -5.04% -1.57% 0% 30258 0.9611 100.21 31.76 0% 0 0% 0 0% 0 0% 0%
20210928 34 35.18 32.64 32.92 -4.8% -1.47% 0% 43393 1.4496 142.19 33.41 0% 0 0% 0 0% 0 0% 0%
20210927 37.5 37.91 34.47 34.58 -8.86% -1.85% 0% 31397 1.106 111.15 35.23 0% 0 0% 0 0% 0 0% 0%
20210924 36.49 38.22 36.12 37.94 3.52% 1.12% 0% 26274 0.9858 101.92 37.52 0% 0 0% 0 0% 0 0% 0%
20210923 34.9 37.86 34.9 36.65 5.01% -0.62% 0% 24267 0.8949 91.42 36.88 0% 0 0% 0 0% 0 0% 0%
20210922 35.24 35.99 34 34.9 -3.7% -0.57% 0% 21305 0.7479 69.9 35.1 0% 0 0% 0 0% 0 0% 0%
20210917 35.89 36.76 35.53 36.24 0.98% 0.19% 0% 12859 0.4651 40.57 36.17 0% 0 0% 0 0% 0 0% 0%
20210916 37.03 37.88 35.89 35.89 -3.03% -2.45% 0% 21355 0.7856 59.48 36.79 0% 0 0% 0 0% 0 0% 0%
20210915 36.46 37.53 36.46 37.01 0.79% -0.08% 0% 16234 0.6013 43.23 37.04 0% 0 0% 0 0% 0 0% 0%
20210914 38.87 38.88 36.62 36.72 -5.53% -1.95% 0% 28193 1.0558 75.32 37.45 0% 0 0% 0 0% 0 0% 0%
20210913 38.47 40.39 36.53 38.87 1.04% -0.38% 0% 40123 1.5654 114.55 39.02 0% 0 0% 0 0% 0 0% 0%
20210910 38.37 39.69 38.02 38.47 0.31% -1% 0% 31010 1.2049 92.52 38.86 0% 0 0% 0 0% 0 0% 0%
20210909 38.96 39.08 37.8 38.35 -2.64% 0.24% 0% 21645 0.8282 63.83 38.26 0% 0 0% 0 0% 0 0% 0%
20210908 41.77 41.77 38.93 39.39 -2.74% -0.68% 0% 27789 1.1021 85.15 39.66 0% 0 0% 0 0% 0 0% 0%
20210907 41.91 42.8 38.58 40.5 -0.86% -1.7% 0% 43842 1.8062 141.58 41.2 0% 0 0% 0 0% 0 0% 0%
20210906 37.14 40.85 37.14 40.85 9.99% 2.15% 0% 37809 1.5119 117.46 39.99 0% 0 0% 0 0% 0 0% 0%
20210729 30.54 33.67 30.1 33.67 10% 1.88% 0% 66855 2.2093 177.57 33.05 0% 0 0% 0 0% 0 0% 0%
20210728 28.01 31.27 27.11 30.61 7.18% 3.06% 0% 50028 1.4858 137.07 29.7 0% 0 0% 0 0% 0 0% 0%
20210727 27.7 28.77 27.1 28.56 3.1% 1.71% 0% 25277 0.7099 71.82 28.08 0% 0 0% 0 0% 0 0% 0%
20210726 27.62 28.15 26.61 27.7 -1.67% 1.5% 0% 25819 0.7047 71.75 27.29 0% 0 0% 0 0% 0 0% 0%
20210723 30.1 30.1 28.01 28.17 -6.54% -1.5% 0% 32273 0.9231 94.25 28.6 0% 0 0% 0 0% 0 0% 0%
20210722 29.57 30.6 28.65 30.14 5.5% 1.34% 0% 38866 1.1559 121.2 29.74 0% 0 0% 0 0% 0 0% 0%
20210721 28.04 28.92 27.8 28.57 2.36% 0.42% 0% 27998 0.7965 80.35 28.45 0% 0 0% 0 0% 0 0% 0%
20210720 28.8 28.8 27.73 27.91 -3.96% -0.71% 0% 32619 0.9169 95.36 28.11 0% 0 0% 0 0% 0 0% 0%
20210719 31.5 31.57 28.26 29.06 -5.25% -0.75% 0% 65590 1.9203 205.97 29.28 0% 0 0% 0 0% 0 0% 0%
20210716 28.4 30.67 28.12 30.67 10.01% 3.48% 0% 36501 1.0819 129.89 29.64 0% 0 0% 0 0% 0 0% 0%
20210715 28.13 28.43 27.05 27.88 -1.93% 0.36% 0% 21866 0.6074 72.53 27.78 0% 0 0% 0 0% 0 0% 0%
20210714 28.6 29.04 28.2 28.43 -1.22% -0.42% 0% 18573 0.5303 63.17 28.55 0% 0 0% 0 0% 0 0% 0%
20210713 28.62 28.88 28 28.78 0.59% 1.2% 0% 22755 0.6472 74.31 28.44 0% 0 0% 0 0% 0 0% 0%
20210712 28.52 29.07 28.1 28.61 1.13% -0.14% 0% 23628 0.677 75.83 28.65 0% 0 0% 0 0% 0 0% 0%
20210709 28.22 28.79 28.08 28.29 0.32% -0.32% 0% 23469 0.666 65.97 28.38 0% 0 0% 0 0% 0 0% 0%
20210708 30.29 30.5 27.96 28.2 -6.96% -2.15% 0% 53148 1.5317 149.03 28.82 0% 0 0% 0 0% 0 0% 0%
20210707 30.85 30.89 29.92 30.31 -1.27% -0.03% 0% 16453 0.4989 51.97 30.32 0% 0 0% 0 0% 0 0% 0%
20210706 31 31.3 30.23 30.7 -0.97% -0.2% 0% 20315 0.6249 62.84 30.76 0% 0 0% 0 0% 0 0% 0%
20210705 30.7 31.1 30.12 31 2.38% 1.14% 0% 30234 0.9267 92.88 30.65 0% 0 0% 0 0% 0 0% 0%
20210702 29.86 31.2 29.4 30.28 2.37% -0.62% 0% 36970 1.1265 113 30.47 0% 0 0% 0 0% 0 0% 0%
20210701 29.91 30.19 29.26 29.58 -0.77% -0.67% 0% 21094 0.6281 63.25 29.78 0% 0 0% 0 0% 0 0% 0%
20210630 30.47 31.39 29.57 29.81 -1.78% -1.78% 0% 27820 0.8444 82.13 30.35 0% 0 0% 0 0% 0 0% 0%
20210629 30.44 30.61 29.59 30.35 -0.46% 0.5% 0% 28694 0.8665 83 30.2 0% 0 0% 0 0% 0 0% 0%
20210628 31.56 31.64 29.29 30.49 -3.6% 1.06% 0% 61157 1.8449 172.35 30.17 0% 0 0% 0 0% 0 0% 0%
20210625 32.46 32.46 31.32 31.63 -0.88% -0.22% 0% 26739 0.8477 88.02 31.7 0% 0 0% 0 0% 0 0% 0%
20210624 33.24 33.34 31.88 31.91 -3.6% -1.36% 0% 26370 0.8532 85.64 32.35 0% 0 0% 0 0% 0 0% 0%
20210623 33.07 34.2 32.7 33.1 -0.63% -0.6% 0% 25330 0.8434 85.79 33.3 0% 0 0% 0 0% 0 0% 0%
20210622 33.13 33.78 32.33 33.31 0.27% 0.36% 0% 19840 0.6584 67.28 33.19 0% 0 0% 0 0% 0 0% 0%
20210621 31.94 33.74 31.62 33.22 2% 1.34% 0% 28023 0.9185 91.29 32.78 0% 0 0% 0 0% 0 0% 0%
20210618 34.24 34.24 32.28 32.57 -5.35% -0.37% 0% 33281 1.0878 108.62 32.69 0% 0 0% 0 0% 0 0% 0%
20210617 33.09 34.66 32.93 34.41 6.07% 1.21% 0% 28796 0.9792 105 34 0% 0 0% 0 0% 0 0% 0%
20210616 32.67 33.65 31.58 32.44 -0.34% 0.03% 0% 30893 1.002 112.3 32.43 0% 0 0% 0 0% 0 0% 0%
20210615 34.8 34.98 32.19 32.55 -7.24% -2.37% 0% 33950 1.1318 126.84 33.34 0% 0 0% 0 0% 0 0% 0%
20210611 35.61 35.84 34.04 35.09 -1.24% 0.83% 0% 22154 0.771 90.98 34.8 0% 0 0% 0 0% 0 0% 0%
20210610 34.86 36.98 34.86 35.53 2.04% -0.95% 0% 32877 1.1793 141.88 35.87 0% 0 0% 0 0% 0 0% 0%
20210609 33.55 35.35 33.55 34.82 3.17% 0.26% 0% 20793 0.7222 91.9 34.73 0% 0 0% 0 0% 0 0% 0%
20210608 33.9 35.3 32.99 33.75 -0.62% -0.21% 0% 23601 0.7982 100.25 33.82 0% 0 0% 0 0% 0 0% 0%
20210607 31.57 34.28 31.1 33.96 8.67% 3.16% 0% 28360 0.9336 117.4 32.92 0% 0 0% 0 0% 0 0% 0%
20210604 32.05 32.28 30.39 31.25 -3.55% 0.48% 0% 28033 0.8717 100.42 31.1 0% 0 0% 0 0% 0 0% 0%
20210603 32.19 32.83 31.71 32.4 0.84% 0.25% 0% 12347 0.399 45.24 32.32 0% 0 0% 0 0% 0 0% 0%
20210602 32 32.96 31.8 32.13 -1.53% -0.34% 0% 17874 0.5763 62.1 32.24 0% 0 0% 0 0% 0 0% 0%
20210601 30.42 32.77 29.77 32.63 7.26% 2.19% 0% 31397 1.0025 105.22 31.93 0% 0 0% 0 0% 0 0% 0%
20210531 30.29 30.83 29.5 30.42 1.23% 0.7% 0% 22620 0.6833 71.53 30.21 0% 0 0% 0 0% 0 0% 0%
20210528 29.45 30.49 29.21 30.05 1.9% 0.37% 0% 20309 0.608 62.71 29.94 0% 0 0% 0 0% 0 0% 0%
20210527 29.31 30.56 29.05 29.49 0.75% -0.91% 0% 24383 0.7257 76.16 29.76 0% 0 0% 0 0% 0 0% 0%
20210526 27.98 29.88 27.73 29.27 4.2% -0.1% 0% 28183 0.8259 88.47 29.3 0% 0 0% 0 0% 0 0% 0%
20210525 27.41 28.23 27.06 28.09 1.41% 0.93% 0% 28339 0.7888 88.28 27.83 0% 0 0% 0 0% 0 0% 0%
20210524 28.3 28.3 25.8 27.7 -3.18% 2.55% 0% 61500 1.6614 184.05 27.01 0% 0 0% 0 0% 0 0% 0%
20210521 27.8 29.57 25.91 28.61 6.44% 2.14% 0% 36120 1.0117 121.61 28.01 0% 0 0% 0 0% 0 0% 0%
20210520 35.18 36.25 34.5 35.84 1.85% 0.73% 0% 24142 0.859 109.43 35.58 0% 0 0% 0 0% 0 0% 0%
20210519 35.87 35.97 34.43 35.19 -0.34% 0.03% 0% 23414 0.8238 104.7 35.18 0% 0 0% 0 0% 0 0% 0%
20210518 33.49 35.79 33.01 35.31 4.28% 1.73% 0% 29581 1.0268 139.17 34.71 0% 0 0% 0 0% 0 0% 0%
20210517 31.67 33.88 31.59 33.86 6.95% 2.27% 0% 24974 0.827 120.03 33.11 0% 0 0% 0 0% 0 0% 0%
20210514 32.16 32.3 31.12 31.66 -1.06% 0.35% 0% 13983 0.4412 65.83 31.55 0% 0 0% 0 0% 0 0% 0%
20210513 31.62 32.37 31.11 32 0.06% 0.53% 0% 16728 0.5324 71.75 31.83 0% 0 0% 0 0% 0 0% 0%
20210512 32.08 32.49 31.58 31.98 -0.31% 0.31% 0% 13349 0.4256 59.15 31.88 0% 0 0% 0 0% 0 0% 0%
20210511 31.39 33 31.22 32.08 2.3% -0.8% 0% 27218 0.8803 122.72 32.34 0% 0 0% 0 0% 0 0% 0%
20210510 29.78 31.41 29.1 31.36 4.5% 2.32% 0% 31109 0.9535 145.62 30.65 0% 0 0% 0 0% 0 0% 0%
20210507 29.73 30.58 29.5 30.01 0.87% -0.33% 0% 18011 0.5423 90.75 30.11 0% 0 0% 0 0% 0 0% 0%
20210506 30 31.5 29.54 29.75 1.47% -2.01% 0% 28904 0.8776 157.12 30.36 0% 0 0% 0 0% 0 0% 0%
20210430 29.08 29.83 29.08 29.32 0.34% -0.31% 0% 11341 0.3335 67.7 29.41 0% 0 0% 0 0% 0 0% 0%
20210429 29.6 30.2 28.93 29.22 -0.92% -0.41% 0% 18361 0.5387 110.05 29.34 0% 0 0% 0 0% 0 0% 0%
20210428 31 31 27.6 29.49 -3.85% -0.44% 0% 21582 0.6392 129.52 29.62 0% 0 0% 0 0% 0 0% 0%
20210427 29.52 32.06 29.51 30.67 5.21% -0.55% 0% 37597 1.1594 229.26 30.84 0% 0 0% 0 0% 0 0% 0%
20210426 29.02 29.59 28.6 29.15 0.9% -0.1% 0% 10547 0.3078 69.77 29.18 0% 0 0% 0 0% 0 0% 0%
20210423 29.54 29.72 28.39 28.89 -2.56% -0.14% 0% 13946 0.4035 74.77 28.93 0% 0 0% 0 0% 0 0% 0%
20210422 29.36 29.94 29.27 29.65 2% 0% 0% 8589 0.2547 35.37 29.65 0% 0 0% 0 0% 0 0% 0%
20210421 29.55 29.75 29 29.07 -1.56% -0.92% 0% 12994 0.3812 51.78 29.34 0% 0 0% 0 0% 0 0% 0%
20210416 29.91 30.1 29.71 29.99 0.33% 0.2% 0% 5089 0.1523 20.67 29.93 0% 0 0% 0 0% 0 0% 0%
20210415 29.81 30.09 29.48 29.89 0.1% 0.07% 0% 7295 0.2179 29.04 29.87 0% 0 0% 0 0% 0 0% 0%
20210414 29.9 30.39 29.4 29.86 -0.1% 0.34% 0% 10179 0.3029 39.39 29.76 0% 0 0% 0 0% 0 0% 0%
20210413 30.5 30.6 29.39 29.89 -3.58% 0.13% 0% 19379 0.5785 73.61 29.85 0% 0 0% 0 0% 0 0% 0%
20210412 29.7 31.05 28.8 31 2.99% 3.54% 0% 25433 0.7614 98.14 29.94 0% 0 0% 0 0% 0 0% 0%
20210409 29.6 30.2 29.2 30.1 0.8% 0.97% 0% 17237 0.5139 68.82 29.81 0% 0 0% 0 0% 0 0% 0%
20210408 31 31.75 29.81 29.86 -6.83% -1.32% 0% 42731 1.2929 170.85 30.26 0% 0 0% 0 0% 0 0% 0%
20210407 34.06 34.3 30.6 32.05 2.79% -2.41% 0% 67189 2.2067 314.02 32.84 0% 0 0% 0 0% 0 0% 0%
20210406 31.5 31.68 30.71 31.18 -0.48% -0.13% 0% 13333 0.4162 79.14 31.22 0% 0 0% 0 0% 0 0% 0%
20210402 32 32.17 31.3 31.33 -2.46% -1.01% 0% 12252 0.3878 71.08 31.65 0% 0 0% 0 0% 0 0% 0%
20210401 32.56 33.16 32 32.12 -0.28% -0.56% 0% 8886 0.287 51.53 32.3 0% 0 0% 0 0% 0 0% 0%
20210330 32.4 33 31.9 32 -2.79% -1.17% 0% 12486 0.4043 68.46 32.38 0% 0 0% 0 0% 0 0% 0%
20210329 32.63 33.5 32.44 32.92 1.51% -0.12% 0% 14336 0.4725 77.93 32.96 0% 0 0% 0 0% 0 0% 0%
20210326 31.46 32.44 31.4 32.43 2.89% 0.81% 0% 14854 0.4779 75.12 32.17 0% 0 0% 0 0% 0 0% 0%
20201215 22.22 22.36 21.98 22.27 -0.04% 0.36% 0% 21193 0.4703 72.51 22.19 0% 0 0% 0 0% 0 0% 0%
20201214 22.5 22.5 22.15 22.28 -0.93% -0.09% 0% 27539 0.6141 92.5 22.3 0% 0 0% 0 0% 0 0% 0%
20201211 23.04 23.04 22.31 22.49 -2.09% -0.35% 0% 33361 0.7529 113.72 22.57 0% 0 0% 0 0% 0 0% 0%
20201210 22.93 23.13 22.85 22.97 0.17% -0.09% 0% 19070 0.4385 66.67 22.99 0% 0 0% 0 0% 0 0% 0%
20201209 23.22 23.37 22.9 22.93 -1.55% -0.56% 0% 26574 0.6129 90.98 23.06 0% 0 0% 0 0% 0 0% 0%
20201208 23.45 23.54 23.29 23.29 -0.77% -0.43% 0% 21428 0.5011 66.48 23.39 0% 0 0% 0 0% 0 0% 0%
20201207 23.39 23.61 23.19 23.47 0.21% 0.26% 0% 26639 0.6237 73.42 23.41 0% 0 0% 0 0% 0 0% 0%
20201204 23.33 23.48 23.13 23.42 0.39% 0.34% 0% 24074 0.562 60.38 23.34 0% 0 0% 0 0% 0 0% 0%
20201203 23.55 23.62 23.3 23.33 -0.89% -0.51% 0% 32880 0.771 74.81 23.45 0% 0 0% 0 0% 0 0% 0%
20201202 23.54 23.65 23.45 23.54 0.13% -0.04% 0% 25563 0.602 56.12 23.55 0% 0 0% 0 0% 0 0% 0%
20201201 23.45 23.63 23.36 23.51 0.17% 0% 0% 26498 0.6229 52.1 23.51 0% 0 0% 0 0% 0 0% 0%
20201130 23.59 23.68 23.38 23.47 -0.51% -0.34% 0% 25304 0.5959 43.14 23.55 0% 0 0% 0 0% 0 0% 0%
20201127 23.84 23.84 23.34 23.59 -1.09% 0.21% 0% 30138 0.7095 47.92 23.54 0% 0 0% 0 0% 0 0% 0%
20201126 23.6 23.96 23.52 23.85 0.59% 0.38% 0% 25166 0.598 37.15 23.76 0% 0 0% 0 0% 0 0% 0%
20201125 24.5 24.66 23.69 23.71 -3.22% -1.37% 0% 58805 1.4139 84.03 24.04 0% 0 0% 0 0% 0 0% 0%
20201124 24.35 24.8 24.1 24.5 0% 0.12% 0% 59589 1.4581 78.76 24.47 0% 0 0% 0 0% 0 0% 0%
20201123 24.47 24.98 24.38 24.5 -0.41% -0.57% 0% 58299 1.4366 59.15 24.64 0% 0 0% 0 0% 0 0% 0%
20201120 24.16 24.84 24 24.6 2.07% 0.41% 0% 63691 1.5604 54.67 24.5 0% 0 0% 0 0% 0 0% 0%
20201119 24.25 24.27 23.92 24.1 -1.31% 0.17% 0% 49556 1.1922 38.46 24.06 0% 0 0% 0 0% 0 0% 0%
20201118 24.71 24.97 24.24 24.42 -2.05% -0.61% 0% 74478 1.8299 54.49 24.57 0% 0 0% 0 0% 0 0% 0%
20201117 23.88 25.28 23.68 24.93 3.79% 1.26% 0% 100837 2.4824 73.83 24.62 0% 0 0% 0 0% 0 0% 0%
20201116 24.23 24.46 23.87 24.02 1.09% -0.37% 0% 65878 1.5881 49.46 24.11 0% 0 0% 0 0% 0 0% 0%
20201113 24.33 24.49 23.56 23.76 -3.18% -0.5% 0% 83812 2.0015 62.51 23.88 0% 0 0% 0 0% 0 0% 0%
20201112 24.51 24.93 24.38 24.54 0% -0.24% 0% 53876 1.3252 42.1 24.6 0% 0 0% 0 0% 0 0% 0%
20201111 25.06 25.53 24.42 24.54 -4.62% -1.17% 0% 124899 3.1014 98.34 24.83 0% 0 0% 0 0% 0 0% 0%
20201110 29.74 29.74 25.73 25.73 -10% -3.42% 0% 271552 7.234 240.45 26.64 0% 0 0% 0 0% 0 0% 0%
20201109 27.05 28.59 27.05 28.59 10% 1.64% 0% 202336 5.692 235.66 28.13 0% 0 0% 0 0% 0 0% 0%
20201106 25.28 27 24.69 25.99 2.65% 0.31% 0% 154866 4.0122 204.93 25.91 0% 0 0% 0 0% 0 0% 0%
20201105 23.8 25.99 23.8 25.32 6.34% 1.56% 0% 151498 3.7773 212.87 24.93 0% 0 0% 0 0% 0 0% 0%
20201104 22.94 24.22 22.94 23.81 3.48% 0.08% 0% 78596 1.8701 120.5 23.79 0% 0 0% 0 0% 0 0% 0%
20201103 22.68 23.15 22.66 23.01 1.59% 0.35% 0% 42281 0.9695 64.11 22.93 0% 0 0% 0 0% 0 0% 0%
20201102 23.64 23.94 22.6 22.65 -4.59% -1.31% 0% 65157 1.4955 94.08 22.95 0% 0 0% 0 0% 0 0% 0%
20201030 24.82 24.88 23.66 23.74 -4.04% -2.22% 0% 60122 1.4599 90.94 24.28 0% 0 0% 0 0% 0 0% 0%
20201029 24.27 24.78 24.16 24.74 0.08% 0.77% 0% 56498 1.3873 84.88 24.55 0% 0 0% 0 0% 0 0% 0%
20201028 24.33 24.75 24.1 24.72 1.02% 0.82% 0% 67286 1.6497 97.26 24.52 0% 0 0% 0 0% 0 0% 0%
20201027 24.14 24.7 23.85 24.47 1.33% 0.33% 0% 53401 1.3026 76.1 24.39 0% 0 0% 0 0% 0 0% 0%
20201026 24.08 24.36 23.95 24.15 -1.02% 0.04% 0% 46260 1.1166 58.27 24.14 0% 0 0% 0 0% 0 0% 0%
20201023 24.89 25.05 24.16 24.4 -3.14% -0.85% 0% 88509 2.1785 80.21 24.61 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