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. 四方新材605122
    4. 返回上一页 刷新
股票代码（例：sh605122）       482条   (进入四方新材股票专站) 四方新材股票成本分析
相关股票: 海螺水泥  东方雨虹  天山股份  中国巨石  北新建材  三棵树  中材科技  华新水泥  伟星新材  金隅集团  旗滨集团  冀东水泥  南 玻Ａ  坚朗五金  金晶科技  塔牌集团  西部建设  凯盛新能  上峰水泥  祁连山  科顺股份  兔 宝 宝  鲁阳节能  宁夏建材  宏和科技  青松建化  三和管桩  公元股份  万年青  西藏天路  中钢洛耐  宁波富达  长海股份  正威新材  方大集团  ST金圆  万里石  凯伦股份  再升科技  耀皮玻璃  山东玻纤  北玻股份  亚士创能  
相关股吧: 600585股吧 002271股吧 000877股吧 600176股吧 000786股吧 603737股吧 002080股吧 600801股吧 002372股吧 601992股吧 601636股吧 000401股吧 000012股吧 002791股吧 600586股吧 002233股吧 002302股吧 600876股吧 000672股吧 600720股吧 300737股吧 002043股吧 002088股吧 600449股吧 603256股吧 600425股吧 003037股吧 002641股吧 000789股吧 600326股吧 688119股吧 600724股吧 300196股吧 002201股吧 000055股吧 000546股吧 002785股吧 300715股吧 603601股吧 600819股吧 605006股吧 002613股吧 603378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 14.84 15 14.8 14.98 0.94% 0.54% 0% 4073 0.0607 37.63 14.9 0% 0 0% 0 0% 0 0% 0%
20230927 14.7 14.89 14.63 14.84 0.95% 0.41% 0% 4615 0.0682 43.02 14.78 0% 0 0% 0 0% 0 0% 0%
20230926 14.92 14.92 14.7 14.7 -1.14% -0.68% 0% 4831 0.0715 46.29 14.8 0% 0 0% 0 0% 0 0% 0%
20230925 15.19 15.19 14.85 14.87 -2.24% -0.67% 0% 5651 0.0846 54.98 14.97 0% 0 0% 0 0% 0 0% 0%
20230922 15 15.26 14.85 15.21 1.2% 0.73% 0% 5160 0.0779 48.85 15.1 0% 0 0% 0 0% 0 0% 0%
20230921 15.11 15.22 15 15.03 -0.92% -0.4% 0% 4201 0.0634 39.64 15.09 0% 0 0% 0 0% 0 0% 0%
20230920 15.09 15.27 14.98 15.17 0% -0.07% 0% 6899 0.1047 63.18 15.18 0% 0 0% 0 0% 0 0% 0%
20230919 15.11 15.19 14.96 15.17 0.4% 0.6% 0% 6214 0.0937 54.82 15.08 0% 0 0% 0 0% 0 0% 0%
20230918 15.04 15.17 14.83 15.11 0.87% 0.13% 0% 5283 0.0797 44.87 15.09 0% 0 0% 0 0% 0 0% 0%
20230915 14.79 15.05 14.74 14.98 0.94% 0.07% 0% 5739 0.0859 46.25 14.97 0% 0 0% 0 0% 0 0% 0%
20230914 15.08 15.08 14.77 14.84 -1.53% -0.27% 0% 5465 0.0813 42.92 14.88 0% 0 0% 0 0% 0 0% 0%
20230913 15.25 15.25 14.95 15.07 -0.53% 0.27% 0% 6222 0.0935 47.82 15.03 0% 0 0% 0 0% 0 0% 0%
20230912 15.35 15.46 15.11 15.15 -1.62% -0.2% 0% 6666 0.1012 48.7 15.18 0% 0 0% 0 0% 0 0% 0%
20230911 15.41 15.5 15.32 15.4 -0.13% -0.13% 0% 8283 0.1277 58.03 15.42 0% 0 0% 0 0% 0 0% 0%
20230908 15.31 15.53 15.31 15.42 0.46% -0.06% 0% 5672 0.0875 36.97 15.43 0% 0 0% 0 0% 0 0% 0%
20230907 15.39 15.58 15.33 15.35 -1.16% -0.45% 0% 6640 0.1024 43.14 15.42 0% 0 0% 0 0% 0 0% 0%
20230906 15.57 15.59 15.35 15.53 0.06% 0.39% 0% 8087 0.1251 52.75 15.47 0% 0 0% 0 0% 0 0% 0%
20230905 15.5 15.59 15.44 15.52 -0.7% -0.06% 0% 6621 0.1028 44.57 15.53 0% 0 0% 0 0% 0 0% 0%
20230904 15.5 15.64 15.4 15.63 1.23% 0.64% 0% 9852 0.153 65.73 15.53 0% 0 0% 0 0% 0 0% 0%
20230901 15.31 15.49 15.11 15.44 1.25% 0.52% 0% 8443 0.1297 55.8 15.36 0% 0 0% 0 0% 0 0% 0%
20230831 15.5 15.55 15.22 15.25 -1.36% -0.52% 0% 6808 0.1044 44.99 15.33 0% 0 0% 0 0% 0 0% 0%
20230830 15.25 15.53 15.25 15.46 0.78% 0.06% 0% 10342 0.1598 69.41 15.45 0% 0 0% 0 0% 0 0% 0%
20230829 15.04 15.43 15.01 15.34 2.27% 0.46% 0% 11253 0.1718 108.72 15.27 0% 0 0% 0 0% 0 0% 0%
20230828 15.4 15.48 14.9 15 2.32% -1.77% 0% 18049 0.2756 189.98 15.27 0% 0 0% 0 0% 0 0% 0%
20230825 14.86 15.02 14.65 14.66 -1.41% -0.81% 0% 6277 0.0928 49.49 14.78 0% 0 0% 0 0% 0 0% 0%
20230824 15.19 15.19 14.71 14.87 -1% -0.13% 0% 7285 0.1085 56.32 14.89 0% 0 0% 0 0% 0 0% 0%
20230823 15.3 15.47 15.01 15.02 -2.15% -1.05% 0% 5304 0.0805 41.93 15.18 0% 0 0% 0 0% 0 0% 0%
20230822 15.59 15.71 15.19 15.35 -1.67% -0.26% 0% 6964 0.1072 56.41 15.39 0% 0 0% 0 0% 0 0% 0%
20230821 15.35 15.73 15.35 15.61 1.36% -0.19% 0% 8617 0.1348 72.87 15.64 0% 0 0% 0 0% 0 0% 0%
20230818 15.3 15.6 15.29 15.4 0.39% -0.77% 0% 7167 0.1112 59.14 15.52 0% 0 0% 0 0% 0 0% 0%
20230817 15.05 15.36 14.98 15.34 0.92% 1.19% 0% 5601 0.0849 43.86 15.16 0% 0 0% 0 0% 0 0% 0%
20230816 15.19 15.32 15.07 15.2 0% 0.13% 0% 4394 0.0667 34.11 15.18 0% 0 0% 0 0% 0 0% 0%
20230815 15.3 15.34 15.1 15.2 -0.26% -0.26% 0% 4513 0.0688 33.43 15.24 0% 0 0% 0 0% 0 0% 0%
20230814 15.14 15.28 15.02 15.24 -0.2% 0.59% 0% 6186 0.0937 43.58 15.15 0% 0 0% 0 0% 0 0% 0%
20230811 15.45 15.54 15.25 15.27 -1.23% -0.65% 0% 7432 0.1142 49.49 15.37 0% 0 0% 0 0% 0 0% 0%
20230810 15.52 15.56 15.39 15.46 -0.32% 0% 0% 3854 0.0596 30.82 15.46 0% 0 0% 0 0% 0 0% 0%
20230809 15.5 15.65 15.5 15.51 -0.45% -0.32% 0% 3290 0.0512 25.06 15.56 0% 0 0% 0 0% 0 0% 0%
20230808 15.66 15.74 15.51 15.58 -0.06% -0.32% 0% 4639 0.0725 28.27 15.63 0% 0 0% 0 0% 0 0% 0%
20230807 15.88 15.88 15.56 15.59 -1.02% -0.38% 0% 8172 0.1279 48.11 15.65 0% 0 0% 0 0% 0 0% 0%
20230804 16.09 16.14 15.71 15.75 -2.05% -0.76% 0% 9881 0.1568 61.25 15.87 0% 0 0% 0 0% 0 0% 0%
20230803 16.2 16.2 15.89 16.08 0% 0.5% 0% 5820 0.0931 36.89 16 0% 0 0% 0 0% 0 0% 0%
20230802 16.11 16.28 15.96 16.08 -0.19% -0.12% 0% 9428 0.1518 58.58 16.1 0% 0 0% 0 0% 0 0% 0%
20230801 16.27 16.27 16.02 16.11 -0.98% 0% 0% 10016 0.1614 62.03 16.11 0% 0 0% 0 0% 0 0% 0%
20230731 16.01 16.32 15.81 16.27 1.62% 0.62% 0% 14768 0.2388 89.09 16.17 0% 0 0% 0 0% 0 0% 0%
20230728 15.98 16.14 15.83 16.01 0.69% 0.5% 0% 10793 0.1719 64.69 15.93 0% 0 0% 0 0% 0 0% 0%
20230727 15.91 15.98 15.71 15.9 -0.19% 0% 0% 10823 0.1721 60.28 15.9 0% 0 0% 0 0% 0 0% 0%
20230726 15.78 16.03 15.6 15.93 1.4% 0.06% 0% 16982 0.2703 89.91 15.92 0% 0 0% 0 0% 0 0% 0%
20230725 15.57 15.75 15.48 15.71 1.49% 0.13% 0% 11921 0.187 58.5 15.69 0% 0 0% 0 0% 0 0% 0%
20230724 15.57 15.65 15.46 15.48 -0.06% -0.39% 0% 5825 0.0905 27.88 15.54 0% 0 0% 0 0% 0 0% 0%
20230721 15.44 15.53 15.36 15.49 0.26% 0.06% 0% 6136 0.095 28.79 15.48 0% 0 0% 0 0% 0 0% 0%
20230720 15.4 15.53 15.31 15.45 0.06% -0.13% 0% 7455 0.1153 35.64 15.47 0% 0 0% 0 0% 0 0% 0%
20230719 15.47 15.54 15.33 15.44 0.06% 0.13% 0% 7294 0.1125 35.86 15.42 0% 0 0% 0 0% 0 0% 0%
20230718 15.2 15.5 15.16 15.43 1.65% 0.46% 0% 9290 0.1427 45.99 15.36 0% 0 0% 0 0% 0 0% 0%
20230717 15.27 15.27 15.03 15.18 -0.59% 0.26% 0% 4320 0.0654 21.81 15.14 0% 0 0% 0 0% 0 0% 0%
20230714 15.32 15.32 15.13 15.27 0.33% 0.07% 0% 4049 0.0618 20.59 15.26 0% 0 0% 0 0% 0 0% 0%
20230713 15.2 15.33 15.13 15.22 0.13% 0% 0% 3621 0.0551 19.9 15.22 0% 0 0% 0 0% 0 0% 0%
20230712 15.25 15.35 15.16 15.2 -0.33% -0.39% 0% 4881 0.0745 64.01 15.26 0% 0 0% 0 0% 0 0% 0%
20230711 15.24 15.26 15.07 15.25 0.59% 0.07% 0% 3405 0.0519 23.29 15.24 0% 0 0% 0 0% 0 0% 0%
20230710 15.28 15.28 15.09 15.16 0.46% -0.07% 0% 2934 0.0445 36.09 15.17 0% 0 0% 0 0% 0 0% 0%
20230707 15.11 15.22 15.02 15.09 -0.2% -0.2% 0% 3022 0.0457 34.32 15.12 0% 0 0% 0 0% 0 0% 0%
20230706 15.03 15.19 15.03 15.12 0.07% 0.13% 0% 4139 0.0625 26.94 15.1 0% 0 0% 0 0% 0 0% 0%
20230705 15.2 15.25 15.07 15.11 -0.33% -0.26% 0% 4648 0.0704 44.53 15.15 0% 0 0% 0 0% 0 0% 0%
20230704 15.15 15.21 15.1 15.16 0% 0.07% 0% 4778 0.0724 26.94 15.15 0% 0 0% 0 0% 0 0% 0%
20230703 14.9 15.19 14.85 15.16 2.16% 0.6% 0% 10110 0.1524 56.07 15.07 0% 0 0% 0 0% 0 0% 0%
20230630 14.65 14.84 14.63 14.84 1.3% 0.54% 0% 5840 0.0862 33 14.76 0% 0 0% 0 0% 0 0% 0%
20230629 14.55 14.67 14.55 14.65 0.34% 0.14% 0% 4649 0.068 25.75 14.63 0% 0 0% 0 0% 0 0% 0%
20230628 14.52 14.75 14.44 14.6 -0.14% 0.07% 0% 4065 0.0593 22.27 14.59 0% 0 0% 0 0% 0 0% 0%
20230627 14.41 14.62 14.35 14.62 2.17% 0.62% 0% 5175 0.0752 26.7 14.53 0% 0 0% 0 0% 0 0% 0%
20230626 14.4 14.58 14.3 14.31 -0.97% -0.56% 0% 5642 0.0812 27.4 14.39 0% 0 0% 0 0% 0 0% 0%
20230621 14.69 14.81 14.4 14.45 -1.37% -0.82% 0% 6100 0.0889 29.02 14.57 0% 0 0% 0 0% 0 0% 0%
20230620 14.77 14.86 14.65 14.65 -0.88% -0.2% 0% 4926 0.0723 21.65 14.68 0% 0 0% 0 0% 0 0% 0%
20230619 14.86 14.94 14.73 14.78 -0.87% -0.2% 0% 4971 0.0736 19.58 14.81 0% 0 0% 0 0% 0 0% 0%
20230616 15.04 15.04 14.86 14.91 -0.2% -0.13% 0% 3463 0.0517 12.83 14.93 0% 0 0% 0 0% 0 0% 0%
20230615 14.87 15 14.82 14.94 -0.13% 0.4% 0% 3138 0.0467 10.45 14.88 0% 0 0% 0 0% 0 0% 0%
20230614 14.99 15.07 14.92 14.96 0% -0.13% 0% 3786 0.0567 12.15 14.98 0% 0 0% 0 0% 0 0% 0%
20230613 15.05 15.13 14.96 14.96 -0.73% -0.4% 0% 2810 0.0422 8.86 15.02 0% 0 0% 0 0% 0 0% 0%
20230612 15 15.08 14.79 15.07 0.27% 0.94% 0% 6014 0.0898 18.99 14.93 0% 0 0% 0 0% 0 0% 0%
20230609 15.22 15.22 14.98 15.03 -0.66% -0.2% 0% 6255 0.0942 20.4 15.06 0% 0 0% 0 0% 0 0% 0%
20230608 15.11 15.21 15 15.13 0.4% 0.2% 0% 6443 0.0973 21.29 15.1 0% 0 0% 0 0% 0 0% 0%
20230607 15.21 15.27 15 15.07 -0.33% -0.2% 0% 5220 0.0788 17.13 15.1 0% 0 0% 0 0% 0 0% 0%
20230606 15.3 15.38 15.1 15.12 -1.18% -0.79% 0% 4659 0.071 16.03 15.24 0% 0 0% 0 0% 0 0% 0%
20230605 15.19 15.34 15.11 15.3 0.72% 0.26% 0% 5307 0.081 20.29 15.26 0% 0 0% 0 0% 0 0% 0%
20230602 14.9 15.24 14.9 15.19 1.61% 0.46% 0% 7268 0.1099 30.48 15.12 0% 0 0% 0 0% 0 0% 0%
20230601 15.06 15.16 14.94 14.95 -1.32% -0.6% 0% 6497 0.0977 72.54 15.04 0% 0 0% 0 0% 0 0% 0%
20230531 15.13 15.25 15.02 15.15 -0.13% -0.2% 0% 4151 0.063 47.01 15.18 0% 0 0% 0 0% 0 0% 0%
20230530 15.33 15.33 14.99 15.17 0% 0.2% 0% 4530 0.0686 25.07 15.14 0% 0 0% 0 0% 0 0% 0%
20230529 15.25 15.33 15.08 15.17 -0.33% 0% 0% 3651 0.0554 20.81 15.17 0% 0 0% 0 0% 0 0% 0%
20230526 15.12 15.24 15.05 15.22 0.66% 0.4% 0% 4650 0.0705 27.05 15.16 0% 0 0% 0 0% 0 0% 0%
20230525 15.26 15.33 14.92 15.12 -1.37% 0.27% 0% 7015 0.1058 43.31 15.08 0% 0 0% 0 0% 0 0% 0%
20230524 15.29 15.35 15.16 15.33 0.26% 0.26% 0% 4298 0.0657 29.8 15.29 0% 0 0% 0 0% 0 0% 0%
20230523 15.3 15.38 15.25 15.29 0% -0.07% 0% 3463 0.053 27.09 15.3 0% 0 0% 0 0% 0 0% 0%
20230522 15.35 15.37 15.13 15.29 -0.39% 0.13% 0% 6403 0.0978 55.15 15.27 0% 0 0% 0 0% 0 0% 0%
20230519 15.7 15.7 15.3 15.35 -0.26% -0.71% 0% 7770 0.1201 72.17 15.46 0% 0 0% 0 0% 0 0% 0%
20230518 15.16 15.43 15.15 15.39 1.05% 0.65% 0% 5304 0.0811 50.6 15.29 0% 0 0% 0 0% 0 0% 0%
20230517 15.15 15.3 15.06 15.23 0.33% 0.33% 0% 3742 0.0568 34.73 15.18 0% 0 0% 0 0% 0 0% 0%
20230516 15.2 15.28 15.12 15.18 -0.07% 0.13% 0% 2407 0.0365 21.78 15.16 0% 0 0% 0 0% 0 0% 0%
20230515 15.08 15.23 15.06 15.19 0.53% 0.13% 0% 4022 0.061 35.08 15.17 0% 0 0% 0 0% 0 0% 0%
20230510 15.1 15.17 15 15.09 -0.53% -0.07% 0% 3371 0.0509 50.28 15.1 0% 0 0% 0 0% 0 0% 0%
20230509 15.58 15.58 15.12 15.17 -0.72% -0.59% 0% 5296 0.0808 45.66 15.26 0% 0 0% 0 0% 0 0% 0%
20230508 15.2 15.33 15.17 15.28 0.59% 0.2% 0% 5671 0.0865 48.13 15.25 0% 0 0% 0 0% 0 0% 0%
20230505 15.15 15.26 14.99 15.19 0.2% 0.53% 0% 3674 0.0555 30.94 15.11 0% 0 0% 0 0% 0 0% 0%
20230504 15 15.2 14.95 15.16 1.07% 0.33% 0% 4521 0.0683 36.56 15.11 0% 0 0% 0 0% 0 0% 0%
20230428 14.79 15.06 14.79 15 1.56% 0.54% 0% 4404 0.0657 35.38 14.92 0% 0 0% 0 0% 0 0% 0%
20230427 14.69 14.94 14.54 14.77 0.34% 0.14% 0% 5687 0.0839 44.61 14.75 0% 0 0% 0 0% 0 0% 0%
20230426 14.61 14.75 14.57 14.72 1.17% 0.2% 0% 2791 0.041 23.26 14.69 0% 0 0% 0 0% 0 0% 0%
20230425 14.78 14.84 14.46 14.55 -1.56% -0.14% 0% 4490 0.0654 36.65 14.57 0% 0 0% 0 0% 0 0% 0%
20230424 14.67 14.78 14.57 14.78 0.75% 0.61% 0% 3541 0.052 28.34 14.69 0% 0 0% 0 0% 0 0% 0%
20230421 15 15 14.59 14.67 -1.61% -0.81% 0% 5194 0.0768 40.94 14.79 0% 0 0% 0 0% 0 0% 0%
20230420 15.02 15.07 14.86 14.91 -1.19% -0.27% 0% 6047 0.0904 48.4 14.95 0% 0 0% 0 0% 0 0% 0%
20230419 15.33 15.34 15.09 15.09 -1.69% -0.46% 0% 4736 0.0718 38.46 15.16 0% 0 0% 0 0% 0 0% 0%
20230418 15.53 15.59 15.3 15.35 -0.97% -0.45% 0% 5144 0.0793 41.71 15.42 0% 0 0% 0 0% 0 0% 0%
20230417 15.45 15.56 15.38 15.5 0.13% 0.32% 0% 5170 0.0799 42.71 15.45 0% 0 0% 0 0% 0 0% 0%
20230414 15.33 15.6 15.27 15.48 1.57% 0.19% 0% 8199 0.1267 67.67 15.45 0% 0 0% 0 0% 0 0% 0%
20230413 15.34 15.35 15.23 15.24 -0.33% -0.26% 0% 3076 0.047 25.2 15.28 0% 0 0% 0 0% 0 0% 0%
20230412 15.46 15.46 15.23 15.29 -0.52% -0.2% 0% 4079 0.0625 31.96 15.32 0% 0 0% 0 0% 0 0% 0%
20230411 15.28 15.41 15.15 15.37 0.92% 0.46% 0% 4221 0.0646 32.55 15.3 0% 0 0% 0 0% 0 0% 0%
20230410 15.52 15.52 15.23 15.23 -1.68% -0.98% 0% 4695 0.0722 36.94 15.38 0% 0 0% 0 0% 0 0% 0%
20230407 15.4 15.6 15.36 15.49 0.32% -0.19% 0% 5696 0.0884 45.44 15.52 0% 0 0% 0 0% 0 0% 0%
20230406 15.23 15.46 15.09 15.44 1.31% 0.92% 0% 5838 0.0893 45.12 15.3 0% 0 0% 0 0% 0 0% 0%
20230404 15.38 15.45 15.21 15.24 -1.1% -0.59% 0% 5394 0.0827 40.21 15.33 0% 0 0% 0 0% 0 0% 0%
20230403 15.23 15.45 15.22 15.41 1.12% 0.26% 0% 4366 0.0671 32.42 15.37 0% 0 0% 0 0% 0 0% 0%
20230331 15.18 15.27 15.15 15.24 0.33% -0.07% 0% 3168 0.0483 22.38 15.25 0% 0 0% 0 0% 0 0% 0%
20230330 15.27 15.27 15.07 15.19 0.13% 0.2% 0% 4188 0.0635 28.24 15.16 0% 0 0% 0 0% 0 0% 0%
20230329 15.37 15.37 15.11 15.17 -0.72% -0.13% 0% 5617 0.0853 35.9 15.19 0% 0 0% 0 0% 0 0% 0%
20230328 15.5 15.57 15.23 15.28 -1.74% -0.39% 0% 9356 0.1435 57.96 15.34 0% 0 0% 0 0% 0 0% 0%
20230327 15.81 15.82 15.49 15.55 -1.14% -0.19% 0% 6965 0.1085 40.06 15.58 0% 0 0% 0 0% 0 0% 0%
20230324 15.8 15.8 15.66 15.73 -0.25% -0.06% 0% 6240 0.0982 34.31 15.74 0% 0 0% 0 0% 0 0% 0%
20230323 15.71 15.77 15.66 15.77 -0.13% 0.45% 0% 7145 0.1122 43.6 15.7 0% 0 0% 0 0% 0 0% 0%
20230322 15.71 15.93 15.71 15.79 0.19% -0.25% 0% 8649 0.1369 35.75 15.83 0% 0 0% 0 0% 0 0% 0%
20230321 15.58 15.77 15.58 15.76 1.09% 0.51% 0% 5688 0.0892 21.84 15.68 0% 0 0% 0 0% 0 0% 0%
20230320 15.66 15.83 15.52 15.59 -0.64% -0.26% 0% 10688 0.1671 34.76 15.63 0% 0 0% 0 0% 0 0% 0%
20230317 15.75 16.07 15.69 15.69 -0.25% -1.01% 0% 10712 0.1698 34.2 15.85 0% 0 0% 0 0% 0 0% 0%
20230316 16.09 16.09 15.64 15.73 -1.38% -0.19% 0% 11945 0.1882 36.33 15.76 0% 0 0% 0 0% 0 0% 0%
20230315 15.78 16.08 15.63 15.95 2.11% 0.38% 0% 14357 0.2282 43.57 15.89 0% 0 0% 0 0% 0 0% 0%
20230314 16.26 16.26 15.55 15.62 -4.23% -1.14% 0% 19984 0.3157 59.89 15.8 0% 0 0% 0 0% 0 0% 0%
20230313 16.35 16.54 16.1 16.31 -1.39% 0.37% 0% 16490 0.2679 50.06 16.25 0% 0 0% 0 0% 0 0% 0%
20230310 16.7 16.75 16.46 16.54 -2.13% 0% 0% 25434 0.4208 73.82 16.54 0% 0 0% 0 0% 0 0% 0%
20230309 16.35 17.09 16.33 16.9 3.49% 0.36% 0% 47134 0.7938 148.99 16.84 0% 0 0% 0 0% 0 0% 0%
20230308 16.32 16.6 16.11 16.33 -2.45% 0.31% 0% 26500 0.4313 92.56 16.28 0% 0 0% 0 0% 0 0% 0%
20230307 16.45 17.53 16.32 16.74 1.52% -0.95% 0% 47649 0.8052 186.79 16.9 0% 0 0% 0 0% 0 0% 0%
20230306 16.36 16.55 16.11 16.49 1.04% 0.92% 0% 17556 0.2868 80.21 16.34 0% 0 0% 0 0% 0 0% 0%
20230303 16.2 16.74 16.14 16.32 0.62% -0.43% 0% 24075 0.3947 115.87 16.39 0% 0 0% 0 0% 0 0% 0%
20230302 16.38 16.46 16.22 16.22 -0.37% -0.73% 0% 20291 0.3315 106.61 16.34 0% 0 0% 0 0% 0 0% 0%
20230301 16.53 16.59 16.22 16.28 -0.79% -0.25% 0% 16212 0.2645 88.65 16.32 0% 0 0% 0 0% 0 0% 0%
20230228 16.2 16.43 16.08 16.41 0.12% 0.67% 0% 27821 0.4534 160.11 16.3 0% 0 0% 0 0% 0 0% 0%
20230227 15.75 16.94 15.67 16.39 4.26% 0.37% 0% 38211 0.624 249.89 16.33 0% 0 0% 0 0% 0 0% 0%
20230224 15.77 15.78 15.62 15.72 -0.32% 0.13% 0% 4433 0.0696 34.53 15.7 0% 0 0% 0 0% 0 0% 0%
20230223 15.8 15.85 15.7 15.77 -0.19% -0.13% 0% 6403 0.1011 48.36 15.79 0% 0 0% 0 0% 0 0% 0%
20230222 15.73 15.85 15.66 15.8 0.38% 0.13% 0% 5930 0.0936 43.49 15.78 0% 0 0% 0 0% 0 0% 0%
20230221 15.68 15.79 15.64 15.74 0.38% 0.06% 0% 6618 0.1041 48.24 15.73 0% 0 0% 0 0% 0 0% 0%
20230220 15.5 15.75 15.41 15.68 1.49% 0.32% 0% 7832 0.1224 56.78 15.63 0% 0 0% 0 0% 0 0% 0%
20230217 15.46 15.64 15.4 15.45 -0.52% -0.45% 0% 5954 0.0924 45.2 15.52 0% 0 0% 0 0% 0 0% 0%
20230216 15.84 15.88 15.32 15.53 -1.71% -0.83% 0% 13082 0.2048 98.51 15.66 0% 0 0% 0 0% 0 0% 0%
20230215 15.81 15.9 15.75 15.8 0.19% 0% 0% 7583 0.1198 61.13 15.8 0% 0 0% 0 0% 0 0% 0%
20230214 15.85 15.87 15.74 15.77 0% -0.06% 0% 6880 0.1086 53.33 15.78 0% 0 0% 0 0% 0 0% 0%
20230213 15.65 15.82 15.64 15.77 0.06% 0.13% 0% 9219 0.1452 69.34 15.75 0% 0 0% 0 0% 0 0% 0%
20230210 15.76 15.87 15.65 15.76 -0.25% 0.25% 0% 9161 0.144 68.92 15.72 0% 0 0% 0 0% 0 0% 0%
20230209 15.61 15.82 15.54 15.8 1.15% 0.51% 0% 11496 0.1807 88.24 15.72 0% 0 0% 0 0% 0 0% 0%
20230208 15.65 15.68 15.51 15.62 -0.26% 0.19% 0% 6056 0.0944 48.87 15.59 0% 0 0% 0 0% 0 0% 0%
20230207 15.52 15.67 15.49 15.66 0.9% 0.51% 0% 7341 0.1144 60.1 15.58 0% 0 0% 0 0% 0 0% 0%
20230206 15.53 15.53 15.41 15.52 -0.06% 0.13% 0% 3800 0.0589 30.64 15.5 0% 0 0% 0 0% 0 0% 0%
20230203 15.53 15.55 15.3 15.53 0.13% 0.65% 0% 8752 0.135 66.93 15.43 0% 0 0% 0 0% 0 0% 0%
20230202 15.58 15.6 15.49 15.51 -0.19% -0.06% 0% 5334 0.0828 41.63 15.52 0% 0 0% 0 0% 0 0% 0%
20230201 15.43 15.58 15.36 15.54 1.04% 0.32% 0% 8838 0.1369 67.27 15.49 0% 0 0% 0 0% 0 0% 0%
20230131 15.2 15.38 15.18 15.38 -0.32% 0.72% 0% 8017 0.1224 60.71 15.27 0% 0 0% 0 0% 0 0% 0%
20230130 15.44 15.51 15.37 15.43 0.26% 0% 0% 7645 0.118 58.67 15.43 0% 0 0% 0 0% 0 0% 0%
20230120 15.23 15.41 15.19 15.39 1.18% 0.65% 0% 5174 0.0791 38.22 15.29 0% 0 0% 0 0% 0 0% 0%
20230119 15.07 15.26 15.04 15.21 0.66% 0.13% 0% 4919 0.0747 75.88 15.19 0% 0 0% 0 0% 0 0% 0%
20230118 15.04 15.14 15.01 15.11 0.53% 0.07% 0% 4277 0.0646 29 15.1 0% 0 0% 0 0% 0 0% 0%
20230117 15.04 15.11 14.99 15.03 -0.07% -0.13% 0% 3522 0.053 23.2 15.05 0% 0 0% 0 0% 0 0% 0%
20230116 14.98 15.12 14.88 15.04 0.4% -0.13% 0% 5311 0.08 34.79 15.06 0% 0 0% 0 0% 0 0% 0%
20230113 14.78 14.99 14.75 14.98 1.15% 0.4% 0% 4926 0.0735 33.61 14.92 0% 0 0% 0 0% 0 0% 0%
20230112 14.75 14.83 14.74 14.81 0.2% 0.07% 0% 3304 0.0489 22.76 14.8 0% 0 0% 0 0% 0 0% 0%
20230111 14.91 14.93 14.78 14.78 -0.47% -0.34% 0% 4195 0.0622 29.43 14.83 0% 0 0% 0 0% 0 0% 0%
20230110 14.97 14.97 14.81 14.85 -0.54% -0.2% 0% 3341 0.0497 24.87 14.88 0% 0 0% 0 0% 0 0% 0%
20230109 14.93 15 14.87 14.93 0% 0% 0% 4180 0.0624 32.95 14.93 0% 0 0% 0 0% 0 0% 0%
20230106 15.06 15.06 14.9 14.93 -0.86% -0.33% 0% 6383 0.0956 53.76 14.98 0% 0 0% 0 0% 0 0% 0%
20230105 14.91 15.06 14.86 15.06 1.01% 0.53% 0% 6791 0.1017 62.47 14.98 0% 0 0% 0 0% 0 0% 0%
20230104 14.82 14.93 14.75 14.91 0.61% 0.2% 0% 4872 0.0725 47.68 14.88 0% 0 0% 0 0% 0 0% 0%
20230103 14.69 14.85 14.62 14.82 0.95% 0.14% 0% 6745 0.0998 68.76 14.8 0% 0 0% 0 0% 0 0% 0%
20221230 14.58 14.69 14.55 14.68 0.55% 0.41% 0% 3564 0.0521 45.43 14.62 0% 0 0% 0 0% 0 0% 0%
20221229 14.7 14.73 14.53 14.6 -0.88% -0.21% 0% 5661 0.0828 54.97 14.63 0% 0 0% 0 0% 0 0% 0%
20221228 15.04 15.06 14.69 14.73 -1.93% -0.34% 0% 6548 0.0968 64.81 14.78 0% 0 0% 0 0% 0 0% 0%
20221227 15.08 15.11 14.93 15.02 0.07% 0.07% 0% 3105 0.0466 30.26 15.01 0% 0 0% 0 0% 0 0% 0%
20221226 14.79 15.05 14.79 15.01 0.47% 0.27% 0% 2866 0.0429 26.12 14.97 0% 0 0% 0 0% 0 0% 0%
20221223 14.79 15.05 14.75 14.94 0.13% 0.2% 0% 5185 0.0773 42.23 14.91 0% 0 0% 0 0% 0 0% 0%
20221222 15.11 15.26 14.87 14.92 -1.26% -0.73% 0% 4539 0.0682 34.88 15.03 0% 0 0% 0 0% 0 0% 0%
20221221 15.22 15.22 15.01 15.11 -0.66% 0.13% 0% 3751 0.0566 28.15 15.09 0% 0 0% 0 0% 0 0% 0%
20221220 15.19 15.29 14.97 15.21 0.13% 0.6% 0% 3782 0.0572 26.92 15.12 0% 0 0% 0 0% 0 0% 0%
20221219 15.6 15.7 15.11 15.19 -3% -0.85% 0% 9582 0.1468 65.56 15.32 0% 0 0% 0 0% 0 0% 0%
20221216 15.61 16.1 15.55 15.66 -0.32% -0.82% 0% 8662 0.1368 57.14 15.79 0% 0 0% 0 0% 0 0% 0%
20221215 15.71 15.79 15.58 15.71 0.58% 0.06% 0% 4293 0.0674 28.52 15.7 0% 0 0% 0 0% 0 0% 0%
20221214 15.86 15.88 15.61 15.62 -1.2% -0.76% 0% 8112 0.1277 62.1 15.74 0% 0 0% 0 0% 0 0% 0%
20221213 15.94 15.96 15.78 15.81 -1% -0.25% 0% 9662 0.1531 60.03 15.85 0% 0 0% 0 0% 0 0% 0%
20221212 16.02 16.55 15.91 15.97 0% -0.81% 0% 13582 0.2187 80.27 16.1 0% 0 0% 0 0% 0 0% 0%
20221209 16.02 16.16 15.86 15.97 -0.13% 0.25% 0% 8405 0.1339 50.43 15.93 0% 0 0% 0 0% 0 0% 0%
20221208 16.04 16.16 15.9 15.99 -0.5% -0.25% 0% 5451 0.0874 34.44 16.03 0% 0 0% 0 0% 0 0% 0%
20221207 16.3 16.3 15.96 16.07 -0.86% 0.12% 0% 8636 0.1386 54.04 16.05 0% 0 0% 0 0% 0 0% 0%
20221206 16.35 16.38 16.16 16.21 -0.92% -0.25% 0% 8726 0.1418 54.91 16.25 0% 0 0% 0 0% 0 0% 0%
20221205 16.24 16.44 16.11 16.36 1.24% 0.62% 0% 13127 0.2134 84.57 16.26 0% 0 0% 0 0% 0 0% 0%
20221202 16.11 16.18 16.09 16.16 0% 0.06% 0% 5240 0.0846 34.79 16.15 0% 0 0% 0 0% 0 0% 0%
20221201 16.27 16.27 16.08 16.16 0.31% 0% 0% 9779 0.158 61.16 16.16 0% 0 0% 0 0% 0 0% 0%
20221130 16.28 16.3 16.01 16.11 -0.92% -0.12% 0% 12152 0.196 66.75 16.13 0% 0 0% 0 0% 0 0% 0%
20221129 15.89 16.36 15.89 16.26 2.98% 0.43% 0% 17455 0.2826 97.19 16.19 0% 0 0% 0 0% 0 0% 0%
20221125 15.8 16.09 15.76 15.92 0.38% -0.25% 0% 6975 0.1113 39.33 15.96 0% 0 0% 0 0% 0 0% 0%
20221124 15.92 15.98 15.75 15.86 0.19% -0.13% 0% 5567 0.0884 29.87 15.88 0% 0 0% 0 0% 0 0% 0%
20221123 16.08 16.08 15.78 15.83 -1.49% -0.19% 0% 6004 0.0952 31.6 15.86 0% 0 0% 0 0% 0 0% 0%
20221122 15.91 16.25 15.91 16.07 0.82% -0.12% 0% 8340 0.1342 44.53 16.09 0% 0 0% 0 0% 0 0% 0%
20221121 15.91 16.06 15.82 15.94 0.25% 0% 0% 6229 0.0993 31.97 15.94 0% 0 0% 0 0% 0 0% 0%
20221118 16.3 16.3 15.9 15.9 -1.85% -1.06% 0% 12274 0.1973 62.07 16.07 0% 0 0% 0 0% 0 0% 0%
20221117 16.02 16.23 15.95 16.2 -0.25% 0.56% 0% 12738 0.2052 66.25 16.11 0% 0 0% 0 0% 0 0% 0%
20221116 16.13 17 16 16.24 0.68% -1.69% 0% 31596 0.5219 169.17 16.52 0% 0 0% 0 0% 0 0% 0%
20221115 16.12 16.24 16.03 16.13 0.19% 0% 0% 11828 0.1908 69.11 16.13 0% 0 0% 0 0% 0 0% 0%
20221114 16.26 16.43 16.1 16.1 -0.06% -0.98% 0% 14316 0.2328 87.05 16.26 0% 0 0% 0 0% 0 0% 0%
20221111 16.07 16.2 15.94 16.11 1.51% 0% 0% 14130 0.2276 87.12 16.11 0% 0 0% 0 0% 0 0% 0%
20221110 15.71 15.95 15.66 15.87 0.44% 0.25% 0% 8490 0.1344 52.42 15.83 0% 0 0% 0 0% 0 0% 0%
20221109 15.96 15.97 15.77 15.8 -0.57% -0.32% 0% 8746 0.1386 54.38 15.85 0% 0 0% 0 0% 0 0% 0%
20221108 15.6 15.98 15.56 15.89 1.79% 0.38% 0% 12745 0.2017 79.09 15.83 0% 0 0% 0 0% 0 0% 0%
20221107 15.59 15.72 15.45 15.61 0.39% -0.06% 0% 9378 0.1465 60.7 15.62 0% 0 0% 0 0% 0 0% 0%
20221104 15.49 15.56 15.37 15.55 1.11% 0.39% 0% 6436 0.0997 42.46 15.49 0% 0 0% 0 0% 0 0% 0%
20221103 15.3 15.41 15.19 15.38 0.07% 0.33% 0% 4325 0.0663 29.24 15.33 0% 0 0% 0 0% 0 0% 0%
20221102 15.25 15.41 15.15 15.37 0.65% 0.13% 0% 5393 0.0828 37.83 15.35 0% 0 0% 0 0% 0 0% 0%
20221101 14.89 15.28 14.89 15.27 2.55% 0.93% 0% 5500 0.0832 39.14 15.13 0% 0 0% 0 0% 0 0% 0%
20221031 14.83 14.96 14.62 14.89 0.07% 0.47% 0% 5884 0.0872 41.64 14.82 0% 0 0% 0 0% 0 0% 0%
20221028 15.16 15.4 14.84 14.88 -3.69% -0.87% 0% 8942 0.1342 65.84 15.01 0% 0 0% 0 0% 0 0% 0%
20221027 15.3 15.55 15.3 15.45 -0.19% 0.19% 0% 5965 0.092 44.62 15.42 0% 0 0% 0 0% 0 0% 0%
20221026 15.29 15.54 15.13 15.48 1.78% 0.52% 0% 6468 0.0996 48.07 15.4 0% 0 0% 0 0% 0 0% 0%
20221025 15.15 15.36 15.04 15.21 0.07% 0.2% 0% 4235 0.0643 29.25 15.18 0% 0 0% 0 0% 0 0% 0%
20221024 15.58 15.61 15.17 15.2 -1.17% -1.43% 0% 7525 0.116 49.96 15.42 0% 0 0% 0 0% 0 0% 0%
20221021 15.58 15.6 15.35 15.38 -0.71% -0.58% 0% 4667 0.0722 30.42 15.47 0% 0 0% 0 0% 0 0% 0%
20221020 15.6 15.6 15.32 15.49 -0.06% 0.26% 0% 4660 0.072 29.09 15.45 0% 0 0% 0 0% 0 0% 0%
20221019 15.68 15.7 15.43 15.5 -1.15% -0.26% 0% 7132 0.1108 42.98 15.54 0% 0 0% 0 0% 0 0% 0%
20221018 15.72 15.78 15.59 15.68 -0.06% -0.19% 0% 6307 0.0991 37.72 15.71 0% 0 0% 0 0% 0 0% 0%
20221017 15.54 15.72 15.51 15.69 0.84% 0.19% 0% 5223 0.0818 30.01 15.66 0% 0 0% 0 0% 0 0% 0%
20220720 19 19.09 18.71 18.93 0.16% 0.05% 0% 13206 0.2499 37.9 18.92 0% 0 0% 0 0% 0 0% 0%
20220719 18.98 19.04 18.77 18.9 -0.68% 0.16% 0% 15543 0.2933 44.42 18.87 0% 0 0% 0 0% 0 0% 0%
20220718 18.7 19.29 18.7 19.03 1.76% -0.1% 0% 19998 0.3809 56.56 19.05 0% 0 0% 0 0% 0 0% 0%
20220715 19.31 19.31 18.56 18.7 -3.61% -0.9% 0% 25423 0.4798 71.89 18.87 0% 0 0% 0 0% 0 0% 0%
20220714 19.7 19.83 19.21 19.4 -3% 0.1% 0% 32099 0.6222 94.16 19.38 0% 0 0% 0 0% 0 0% 0%
20220713 19.65 20.45 19.22 20 1.06% 0.65% 0% 49144 0.9763 155.25 19.87 0% 0 0% 0 0% 0 0% 0%
20220712 18.8 19.89 18.51 19.79 6.06% 2.22% 0% 54686 1.0585 186.05 19.36 0% 0 0% 0 0% 0 0% 0%
20220711 18.65 18.98 18.51 18.66 -1.32% -0.05% 0% 21400 0.3995 82.73 18.67 0% 0 0% 0 0% 0 0% 0%
20220708 18.3 19.09 18.3 18.91 2.27% 0.91% 0% 28489 0.5339 116.56 18.74 0% 0 0% 0 0% 0 0% 0%
20220707 18.15 18.65 18.01 18.49 2.44% 1.09% 0% 22384 0.4094 98.37 18.29 0% 0 0% 0 0% 0 0% 0%
20220706 18.22 18.22 17.92 18.05 -0.5% 0.06% 0% 13844 0.2497 65.08 18.04 0% 0 0% 0 0% 0 0% 0%
20220705 17.8 18.24 17.8 18.14 0.78% 0.72% 0% 20003 0.3602 96.57 18.01 0% 0 0% 0 0% 0 0% 0%
20220704 17.99 18.18 17.9 18 0.06% -0.06% 0% 12036 0.2168 62.47 18.01 0% 0 0% 0 0% 0 0% 0%
20220701 18 18.39 17.83 17.99 -0.06% -0.94% 0% 23337 0.4238 125 18.16 0% 0 0% 0 0% 0 0% 0%
20220630 17.76 18.06 17.71 18 1.24% 0.22% 0% 14583 0.2619 85.5 17.96 0% 0 0% 0 0% 0 0% 0%
20220629 17.93 18.1 17.68 17.78 -0.84% -0.84% 0% 15205 0.2727 93.89 17.93 0% 0 0% 0 0% 0 0% 0%
20220628 17.72 17.99 17.58 17.93 1.19% 0.45% 0% 9866 0.1761 64.91 17.85 0% 0 0% 0 0% 0 0% 0%
20220627 17.8 17.82 17.5 17.72 0.62% 0.34% 0% 10680 0.1886 71.44 17.66 0% 0 0% 0 0% 0 0% 0%
20220624 17.55 17.67 17.4 17.61 0.97% 0.28% 0% 10724 0.1883 72.85 17.56 0% 0 0% 0 0% 0 0% 0%
20220623 17.01 17.45 17.01 17.44 1.34% 0.63% 0% 8007 0.1388 55.2 17.33 0% 0 0% 0 0% 0 0% 0%
20220622 17.63 17.64 17.18 17.21 -2.22% -0.69% 0% 8829 0.153 61.71 17.33 0% 0 0% 0 0% 0 0% 0%
20220621 17.68 17.76 17.45 17.6 0.17% 0.17% 0% 10497 0.1844 72.87 17.57 0% 0 0% 0 0% 0 0% 0%
20220620 17.41 17.64 17.23 17.57 1.68% 0.23% 0% 11369 0.1993 79.01 17.53 0% 0 0% 0 0% 0 0% 0%
20220617 17.31 17.41 17.02 17.28 -0.63% 0.29% 0% 8503 0.1465 58.06 17.23 0% 0 0% 0 0% 0 0% 0%
20220616 17.25 17.45 17.21 17.39 0.87% 0.29% 0% 10345 0.1794 70.48 17.34 0% 0 0% 0 0% 0 0% 0%
20220615 17.3 17.38 17.12 17.24 0.88% -0.29% 0% 12710 0.2198 85.12 17.29 0% 0 0% 0 0% 0 0% 0%
20220614 17.09 17.11 16.64 17.09 -0.93% 1.18% 0% 9441 0.1595 64.03 16.89 0% 0 0% 0 0% 0 0% 0%
20220613 17.32 17.39 17.07 17.25 -0.58% 0.29% 0% 10180 0.1751 72.13 17.2 0% 0 0% 0 0% 0 0% 0%
20220610 17.19 17.35 17.07 17.35 0.7% 0.41% 0% 7454 0.1288 53.26 17.28 0% 0 0% 0 0% 0 0% 0%
20220609 17.57 17.57 17.2 17.23 -2.27% -0.58% 0% 9173 0.159 64.52 17.33 0% 0 0% 0 0% 0 0% 0%
20220608 17.49 17.65 17.17 17.63 0.69% 1.15% 0% 14585 0.2542 103.74 17.43 0% 0 0% 0 0% 0 0% 0%
20220607 17.5 17.78 17.37 17.51 -0.23% -0.17% 0% 11227 0.1969 79.07 17.54 0% 0 0% 0 0% 0 0% 0%
20220606 17.2 17.55 17.14 17.55 1.86% 0.75% 0% 14572 0.2539 102.28 17.42 0% 0 0% 0 0% 0 0% 0%
20220602 17.13 17.24 16.9 17.23 0.64% 0.76% 0% 10678 0.1826 75.98 17.1 0% 0 0% 0 0% 0 0% 0%
20220601 16.88 17.34 16.77 17.12 1.42% -0.23% 0% 12843 0.2204 90.97 17.16 0% 0 0% 0 0% 0 0% 0%
20220531 16.87 16.95 16.52 16.88 0.36% 0.78% 0% 7873 0.1319 56.26 16.75 0% 0 0% 0 0% 0 0% 0%
20220530 16.81 16.9 16.61 16.82 0.24% 0.42% 0% 7264 0.1217 49.54 16.75 0% 0 0% 0 0% 0 0% 0%
20220527 16.95 16.99 16.5 16.78 -0.53% 0.06% 0% 10520 0.1764 70.52 16.77 0% 0 0% 0 0% 0 0% 0%
20220526 16.8 17.07 16.61 16.95 1.56% 0.3% 0% 11571 0.1956 77.28 16.9 0% 0 0% 0 0% 0 0% 0%
20220525 16.38 16.69 16.38 16.69 1.52% 0.54% 0% 8701 0.1444 53.86 16.6 0% 0 0% 0 0% 0 0% 0%
20220524 17.55 17.56 16.41 16.44 -5.63% -2.95% 0% 16777 0.2842 89.41 16.94 0% 0 0% 0 0% 0 0% 0%
20220523 17.64 17.64 17.38 17.42 -0.8% -0.17% 0% 11239 0.1961 56.96 17.45 0% 0 0% 0 0% 0 0% 0%
20220520 17.43 17.68 17.24 17.56 1.56% 0.34% 0% 11482 0.2009 55.04 17.5 0% 0 0% 0 0% 0 0% 0%
20220519 17.13 17.44 16.98 17.29 -0.23% 0.23% 0% 10580 0.1825 48.51 17.25 0% 0 0% 0 0% 0 0% 0%
20220518 17.38 17.53 17.26 17.33 -0.29% -0.35% 0% 8631 0.1501 36.96 17.39 0% 0 0% 0 0% 0 0% 0%
20220517 17.88 17.88 17.26 17.38 -2.52% -0.23% 0% 15463 0.2694 63.68 17.42 0% 0 0% 0 0% 0 0% 0%
20220516 18.36 18.36 17.82 17.83 -0.72% -0.94% 0% 9789 0.1762 41.53 18 0% 0 0% 0 0% 0 0% 0%
20220513 18.18 18.24 17.88 17.96 -0.11% -0.44% 0% 10390 0.1874 42.09 18.04 0% 0 0% 0 0% 0 0% 0%
20220512 17.9 18.35 17.64 17.98 -0.72% 0.06% 0% 17673 0.3175 70.05 17.97 0% 0 0% 0 0% 0 0% 0%
20220511 19 19.17 18.07 18.11 -3.57% -2.21% 0% 32820 0.6079 130.17 18.52 0% 0 0% 0 0% 0 0% 0%
20220510 18.08 18.84 17.7 18.78 4.74% 1.73% 0% 29346 0.5416 126.77 18.46 0% 0 0% 0 0% 0 0% 0%
20220509 17.86 18.19 17.64 17.93 3.4% 0.06% 0% 23350 0.4184 100.43 17.92 0% 0 0% 0 0% 0 0% 0%
20220506 17.13 17.56 17.11 17.34 -1.81% -0.23% 0% 18400 0.3197 79.06 17.38 0% 0 0% 0 0% 0 0% 0%
20220505 17.01 17.98 16.81 17.66 4.31% 1.38% 0% 27201 0.4739 115.45 17.42 0% 0 0% 0 0% 0 0% 0%
20220429 16.8 17 16.35 16.93 3.36% 0.95% 0% 17569 0.2947 75.18 16.77 0% 0 0% 0 0% 0 0% 0%
20220428 16.01 16.58 15.99 16.38 -0.24% 0.74% 0% 16196 0.2634 64.03 16.26 0% 0 0% 0 0% 0 0% 0%
20220427 15.41 16.48 15.41 16.42 6.55% 2.56% 0% 23839 0.3816 92.13 16.01 0% 0 0% 0 0% 0 0% 0%
20220426 16.16 16.28 15.37 15.41 -4.64% -2.41% 0% 18026 0.2846 65.95 15.79 0% 0 0% 0 0% 0 0% 0%
20220425 17.33 17.56 16.12 16.16 -9.72% -3.29% 0% 28587 0.4778 100.56 16.71 0% 0 0% 0 0% 0 0% 0%
20220422 18.07 18.19 17.73 17.9 -1.1% -0.33% 0% 13999 0.2514 47.34 17.96 0% 0 0% 0 0% 0 0% 0%
20220421 19.09 19.26 18.1 18.1 -5.68% -2.84% 0% 24917 0.4641 70.75 18.63 0% 0 0% 0 0% 0 0% 0%
20220420 19.94 19.94 19.07 19.19 -2.59% -1.29% 0% 15151 0.2945 38.43 19.44 0% 0 0% 0 0% 0 0% 0%
20220419 20.15 20.15 19.57 19.7 -2.23% -0.61% 0% 17641 0.3496 43.85 19.82 0% 0 0% 0 0% 0 0% 0%
20220418 20.06 20.32 19.85 20.15 -1.32% 0% 0% 14973 0.3017 34.42 20.15 0% 0 0% 0 0% 0 0% 0%
20220415 20.86 21.45 20.3 20.42 -1.78% -2.2% 0% 24395 0.5094 56.47 20.88 0% 0 0% 0 0% 0 0% 0%
20220414 20.64 21.11 20.52 20.79 0.43% -0.38% 0% 15855 0.3309 37.25 20.87 0% 0 0% 0 0% 0 0% 0%
20220413 21.76 21.77 20.7 20.7 -4.96% -1.57% 0% 27249 0.5731 63.81 21.03 0% 0 0% 0 0% 0 0% 0%
20220412 21.84 22.27 20.98 21.78 -0.37% 1.16% 0% 33504 0.7215 79.36 21.53 0% 0 0% 0 0% 0 0% 0%
20220411 22.19 22.57 21.69 21.86 -2.84% -1.18% 0% 46352 1.0251 104.2 22.12 0% 0 0% 0 0% 0 0% 0%
20220408 22.19 22.9 22 22.5 2.32% 0.36% 0% 66842 1.4987 137.02 22.42 0% 0 0% 0 0% 0 0% 0%
20220407 21.46 23.18 21.2 21.99 2.52% -1.7% 0% 69926 1.5643 149.37 22.37 0% 0 0% 0 0% 0 0% 0%
20220401 21.32 21.68 20.81 20.98 -2.51% -0.71% 0% 28519 0.6026 63.16 21.13 0% 0 0% 0 0% 0 0% 0%
20220331 21.1 22.22 20.99 21.52 3.11% -0.37% 0% 53167 1.1483 118.56 21.6 0% 0 0% 0 0% 0 0% 0%
20220330 20.02 20.96 20.02 20.87 4.72% 1.16% 0% 27558 0.5686 63.7 20.63 0% 0 0% 0 0% 0 0% 0%
20220329 20.55 20.65 19.88 19.93 -2.11% -0.85% 0% 18164 0.3651 41.64 20.1 0% 0 0% 0 0% 0 0% 0%
20220328 20.4 20.65 20.06 20.36 -0.78% 0% 0% 18494 0.3765 42.33 20.36 0% 0 0% 0 0% 0 0% 0%
20220325 20.7 21.04 20.52 20.52 -2.47% -1.11% 0% 32053 0.6652 74.52 20.75 0% 0 0% 0 0% 0 0% 0%
20220324 21.95 22.5 20.8 21.04 -6.65% -1.96% 0% 68214 1.4638 166.89 21.46 0% 0 0% 0 0% 0 0% 0%
20220323 22.05 23.9 21.93 22.54 3.25% -1.4% 0% 93382 2.1347 270.37 22.86 0% 0 0% 0 0% 0 0% 0%
20220322 21.11 22.15 20.73 21.83 3.22% 1.49% 0% 47138 1.0138 154.31 21.51 0% 0 0% 0 0% 0 0% 0%
20220321 20.79 21.19 20.51 21.15 1.78% 1.29% 0% 29621 0.6184 97.74 20.88 0% 0 0% 0 0% 0 0% 0%
20220318 19.61 21.13 19.61 20.78 5% 0.92% 0% 35143 0.7236 108.97 20.59 0% 0 0% 0 0% 0 0% 0%
20220317 19.59 20.16 19.59 19.79 1.02% -0.75% 0% 17511 0.3492 46.29 19.94 0% 0 0% 0 0% 0 0% 0%
20220316 19.45 19.68 18.8 19.59 2.03% 1.56% 0% 19921 0.3842 48.54 19.29 0% 0 0% 0 0% 0 0% 0%
20220315 20.58 20.78 19 19.2 -7.6% -3.95% 0% 24378 0.4873 55.77 19.99 0% 0 0% 0 0% 0 0% 0%
20220311 21.18 21.55 20.86 21.42 -0.83% 0.94% 0% 19791 0.4199 42.2 21.22 0% 0 0% 0 0% 0 0% 0%
20220310 21.39 21.92 21.37 21.6 1.08% -0.14% 0% 22242 0.481 37.71 21.63 0% 0 0% 0 0% 0 0% 0%
20220309 21.56 22 20.59 21.37 -1.52% 0.09% 0% 25573 0.546 38.3 21.35 0% 0 0% 0 0% 0 0% 0%
20220308 23.04 23.18 21.57 21.7 -6.51% -1.99% 0% 34792 0.7703 53.08 22.14 0% 0 0% 0 0% 0 0% 0%
20220307 24.17 24.5 23.04 23.21 -3.69% -1.49% 0% 32574 0.7673 51.23 23.56 0% 0 0% 0 0% 0 0% 0%
20220304 24.5 24.84 24.01 24.1 -2.86% -0.95% 0% 38417 0.9346 56.56 24.33 0% 0 0% 0 0% 0 0% 0%
20220303 23.67 25.45 23.47 24.81 5.08% 0.81% 0% 66593 1.639 97.37 24.61 0% 0 0% 0 0% 0 0% 0%
20220302 24.01 24.01 23.39 23.61 -1.17% 0% 0% 32513 0.7677 48.98 23.61 0% 0 0% 0 0% 0 0% 0%
20220301 23.24 24.5 23.17 23.89 2.97% 0.46% 0% 51666 1.2285 80.98 23.78 0% 0 0% 0 0% 0 0% 0%
20220228 24.15 24.32 22.9 23.2 -6.98% -1.02% 0% 71567 1.6778 119.17 23.44 0% 0 0% 0 0% 0 0% 0%
20220225 26.22 26.65 24.9 24.94 -4.88% -3.07% 0% 125880 3.2395 258.7 25.73 0% 0 0% 0 0% 0 0% 0%
20220224 24 26.22 23.98 26.22 9.98% 1.55% 0% 76547 1.9766 208.04 25.82 0% 0 0% 0 0% 0 0% 0%
20220223 23.82 24.08 23.5 23.84 -0.08% 0.17% 0% 34672 0.8251 105.99 23.8 0% 0 0% 0 0% 0 0% 0%
20220222 24.31 24.45 23.7 23.86 -3.63% -0.62% 0% 51784 1.2434 171.75 24.01 0% 0 0% 0 0% 0 0% 0%
20220221 25.85 25.85 24.1 24.76 0.04% -0.16% 0% 93742 2.325 374.95 24.8 0% 0 0% 0 0% 0 0% 0%
20220218 22.46 24.75 22.15 24.75 10% 3.04% 0% 50985 1.2248 280.06 24.02 0% 0 0% 0 0% 0 0% 0%
20220217 22.39 23.19 22.32 22.5 0.22% -1.1% 0% 19470 0.4429 129.06 22.75 0% 0 0% 0 0% 0 0% 0%
20220216 21.79 22.45 21.79 22.45 3.12% 1.26% 0% 11513 0.2553 79.38 22.17 0% 0 0% 0 0% 0 0% 0%
20220215 21.75 21.98 21.69 21.77 -0.23% -0.14% 0% 5619 0.1225 38.39 21.8 0% 0 0% 0 0% 0 0% 0%
20220214 21.92 22.28 21.8 21.82 -1.31% -0.91% 0% 6635 0.1461 45.23 22.02 0% 0 0% 0 0% 0 0% 0%
20220211 22.38 22.43 22 22.11 -1.03% -0.27% 0% 8141 0.1805 53.73 22.17 0% 0 0% 0 0% 0 0% 0%
20220210 22.26 22.43 22.02 22.34 0.86% 0.31% 0% 11200 0.2494 72.56 22.27 0% 0 0% 0 0% 0 0% 0%
20220209 22.4 22.47 22.05 22.15 -0.09% -0.23% 0% 11046 0.2452 70.94 22.2 0% 0 0% 0 0% 0 0% 0%
20211203 21.65 21.65 21.25 21.44 -0.97% 0.19% 0% 7997 0.1711 50.22 21.4 0% 0 0% 0 0% 0 0% 0%
20211202 21.35 21.82 21.2 21.65 1.41% 0.23% 0% 17541 0.3788 112.41 21.6 0% 0 0% 0 0% 0 0% 0%
20211201 21.2 21.35 20.98 21.35 1.33% 0.8% 0% 5146 0.109 33.99 21.18 0% 0 0% 0 0% 0 0% 0%
20211130 20.82 21.19 20.82 21.07 1.15% 0% 0% 5696 0.12 38.18 21.07 0% 0 0% 0 0% 0 0% 0%
20211129 21 21 20.79 20.83 -1.93% -0.24% 0% 7102 0.1483 49.01 20.88 0% 0 0% 0 0% 0 0% 0%
20211126 21.64 21.64 21.21 21.24 -1.58% -0.56% 0% 5750 0.1228 41.12 21.36 0% 0 0% 0 0% 0 0% 0%
20211125 21.44 21.63 21.32 21.58 0.84% 0.42% 0% 7259 0.156 51.52 21.49 0% 0 0% 0 0% 0 0% 0%
20211124 21.22 21.41 21.1 21.4 0.85% 0.61% 0% 6908 0.1469 50.03 21.27 0% 0 0% 0 0% 0 0% 0%
20211123 21.21 21.32 21.13 21.22 0.05% 0.05% 0% 6208 0.1317 48.38 21.21 0% 0 0% 0 0% 0 0% 0%
20211122 21.27 21.27 21.1 21.21 -0.38% 0.19% 0% 4630 0.098 37.72 21.17 0% 0 0% 0 0% 0 0% 0%
20211119 21.23 21.3 21.02 21.29 0.28% 0.66% 0% 5291 0.1119 45.75 21.15 0% 0 0% 0 0% 0 0% 0%
20211118 21.13 21.35 21.04 21.23 0.47% -0.05% 0% 7944 0.1687 69.89 21.24 0% 0 0% 0 0% 0 0% 0%
20211117 20.91 21.2 20.91 21.13 0.48% 0.19% 0% 4698 0.0991 45.01 21.09 0% 0 0% 0 0% 0 0% 0%
20211116 21.12 21.27 20.98 21.03 -1.13% -0.38% 0% 5513 0.1164 56.34 21.11 0% 0 0% 0 0% 0 0% 0%
20211115 20.72 21.3 20.72 21.27 1.53% 0.71% 0% 7878 0.1664 81.17 21.12 0% 0 0% 0 0% 0 0% 0%
20211112 21.1 21.11 20.71 20.95 -1.13% 0.38% 0% 8634 0.1802 90.12 20.87 0% 0 0% 0 0% 0 0% 0%
20211111 20.79 21.36 20.79 21.19 1.92% 0.28% 0% 8511 0.1798 91.69 21.13 0% 0 0% 0 0% 0 0% 0%
20211110 20.84 20.84 20.58 20.79 -0.24% 0.48% 0% 3818 0.079 41.23 20.69 0% 0 0% 0 0% 0 0% 0%
20211109 20.55 20.84 20.49 20.84 1.51% 0.48% 0% 7053 0.1463 73.23 20.74 0% 0 0% 0 0% 0 0% 0%
20211108 20.3 20.57 20.3 20.53 0.39% 0.44% 0% 4153 0.0849 44.58 20.44 0% 0 0% 0 0% 0 0% 0%
20211105 20.42 20.47 20.28 20.45 0.15% 0.34% 0% 4387 0.0894 45.87 20.38 0% 0 0% 0 0% 0 0% 0%
20211104 20.25 20.47 20.14 20.42 0.74% 0.39% 0% 4007 0.0815 42.37 20.34 0% 0 0% 0 0% 0 0% 0%
20211103 20.18 20.27 20.03 20.27 1.2% 0.65% 0% 3764 0.0758 37 20.14 0% 0 0% 0 0% 0 0% 0%
20211102 20.41 20.59 19.91 20.03 -1.96% -0.94% 0% 5633 0.1139 55.25 20.22 0% 0 0% 0 0% 0 0% 0%
20211101 20.3 20.54 20.13 20.43 0.64% 0.2% 0% 4894 0.0998 49.54 20.39 0% 0 0% 0 0% 0 0% 0%
20211029 20.13 20.35 19.9 20.3 0.84% 0.84% 0% 5495 0.1106 55.94 20.13 0% 0 0% 0 0% 0 0% 0%
20211028 20.49 20.77 20.1 20.13 -2.66% -0.94% 0% 6357 0.1292 68.76 20.32 0% 0 0% 0 0% 0 0% 0%
20211027 20.94 21.21 20.66 20.68 -1.76% -0.58% 0% 7326 0.1524 83.81 20.8 0% 0 0% 0 0% 0 0% 0%
20211026 21.15 21.25 21 21.05 -0.43% -0.24% 0% 4029 0.085 48.75 21.1 0% 0 0% 0 0% 0 0% 0%
20211025 21.41 21.42 20.93 21.14 -1.31% 0.24% 0% 5686 0.1199 67.65 21.09 0% 0 0% 0 0% 0 0% 0%
20211022 21.62 21.85 21.42 21.42 -1.56% -0.65% 0% 6098 0.1315 76.81 21.56 0% 0 0% 0 0% 0 0% 0%
20211021 21.55 22.23 21.45 21.76 2.4% -0.55% 0% 10135 0.2218 132.18 21.88 0% 0 0% 0 0% 0 0% 0%
20211020 21.55 21.55 21.23 21.25 -1.16% -0.42% 0% 4817 0.1028 68.66 21.34 0% 0 0% 0 0% 0 0% 0%
20211019 21.5 21.58 21.41 21.5 0% 0.09% 0% 3408 0.0732 47.31 21.48 0% 0 0% 0 0% 0 0% 0%
20211018 21.84 21.84 21.37 21.5 -1.56% 0.09% 0% 5535 0.1189 74.22 21.48 0% 0 0% 0 0% 0 0% 0%
20211015 21.95 21.95 21.78 21.84 -0.55% 0.05% 0% 3706 0.0809 44.3 21.83 0% 0 0% 0 0% 0 0% 0%
20211014 22 22 21.86 21.96 0.05% 0.14% 0% 2772 0.0608 29.27 21.93 0% 0 0% 0 0% 0 0% 0%
20211013 21.75 21.95 21.74 21.95 0.55% 0.5% 0% 4034 0.0881 39.03 21.84 0% 0 0% 0 0% 0 0% 0%
20211012 22.4 22.4 21.76 21.83 -2.06% -0.55% 0% 5571 0.1223 52.17 21.95 0% 0 0% 0 0% 0 0% 0%
20211011 22.21 22.48 22.08 22.29 0.68% -0.13% 0% 4530 0.1011 40.56 22.32 0% 0 0% 0 0% 0 0% 0%
20211008 22 22.23 22 22.14 0.96% -0.05% 0% 4967 0.11 40.21 22.15 0% 0 0% 0 0% 0 0% 0%
20210930 21.83 22.05 21.82 21.93 0.78% 0% 0% 3603 0.079 26.4 21.93 0% 0 0% 0 0% 0 0% 0%
20210929 22.1 22.1 21.7 21.76 -1.54% -0.18% 0% 7474 0.1629 47.3 21.8 0% 0 0% 0 0% 0 0% 0%
20210928 21.82 22.29 21.71 22.1 1.24% 0% 0% 6444 0.1424 35.92 22.1 0% 0 0% 0 0% 0 0% 0%
20210927 22.66 22.9 21.72 21.83 -3.45% -0.95% 0% 13936 0.3071 58.87 22.04 0% 0 0% 0 0% 0 0% 0%
20210924 23.57 23.57 22.57 22.61 -3.33% -1.44% 0% 14881 0.3413 59.84 22.94 0% 0 0% 0 0% 0 0% 0%
20210923 23.11 23.58 23.11 23.39 1.39% -0.13% 0% 11775 0.2758 48.73 23.42 0% 0 0% 0 0% 0 0% 0%
20210922 22.92 23.13 22.8 23.07 -0.52% 0.3% 0% 7569 0.1741 30.54 23 0% 0 0% 0 0% 0 0% 0%
20210917 23.14 23.4 22.88 23.19 0.17% 0.65% 0% 10148 0.2338 39.57 23.04 0% 0 0% 0 0% 0 0% 0%
20210916 23.5 23.8 23.13 23.15 -1.7% -0.98% 0% 13355 0.3122 51.88 23.38 0% 0 0% 0 0% 0 0% 0%
20210915 24.08 24.15 23.37 23.55 -2.04% -0.25% 0% 15420 0.364 60.48 23.61 0% 0 0% 0 0% 0 0% 0%
20210914 24.58 24.66 24.02 24.04 -3.06% -0.91% 0% 20825 0.5053 84.88 24.26 0% 0 0% 0 0% 0 0% 0%
20210913 24.2 24.8 23.9 24.8 1.51% 1.68% 0% 26935 0.6569 111.95 24.39 0% 0 0% 0 0% 0 0% 0%
20210910 23.76 25.87 23.76 24.43 2.82% -1.77% 0% 54367 1.352 245.6 24.87 0% 0 0% 0 0% 0 0% 0%
20210909 22.98 23.93 22.87 23.76 3.39% 0.76% 0% 33936 0.8001 180.14 23.58 0% 0 0% 0 0% 0 0% 0%
20210908 23.01 23.06 22.84 22.98 0.04% 0.17% 0% 9620 0.2207 56.73 22.94 0% 0 0% 0 0% 0 0% 0%
20210907 23 23.12 22.82 22.97 -0.22% 0.22% 0% 10458 0.2397 62.17 22.92 0% 0 0% 0 0% 0 0% 0%
20210906 22.9 23.29 22.9 23.02 0.52% -0.26% 0% 12479 0.288 73.76 23.08 0% 0 0% 0 0% 0 0% 0%
20210729 20.97 21.48 20.92 21.24 -0.61% 0.14% 0% 17701 0.3755 101.51 21.21 0% 0 0% 0 0% 0 0% 0%
20210728 22.3 22.44 21.28 21.37 -4.17% -1.61% 0% 14487 0.3146 85.57 21.72 0% 0 0% 0 0% 0 0% 0%
20210727 22.52 22.84 22.26 22.3 -1.89% -0.8% 0% 11195 0.2517 70.11 22.48 0% 0 0% 0 0% 0 0% 0%
20210726 23.66 23.66 22.55 22.73 -3.73% -1.13% 0% 17558 0.4037 111.02 22.99 0% 0 0% 0 0% 0 0% 0%
20210723 24.25 24.31 23.6 23.61 -2.44% -1.05% 0% 12631 0.3014 87.27 23.86 0% 0 0% 0 0% 0 0% 0%
20210722 24.3 24.6 23.95 24.2 -0.33% 0.04% 0% 13005 0.3146 94.99 24.19 0% 0 0% 0 0% 0 0% 0%
20210721 24.02 24.51 24.02 24.28 1.25% -0.16% 0% 12087 0.294 88.45 24.32 0% 0 0% 0 0% 0 0% 0%
20210720 24.2 24.29 23.9 23.98 -1.32% -0.21% 0% 11680 0.2807 84.53 24.03 0% 0 0% 0 0% 0 0% 0%
20210719 24.82 24.91 24.27 24.3 -2.49% -0.57% 0% 15166 0.3707 110.04 24.44 0% 0 0% 0 0% 0 0% 0%
20210716 25.06 25.19 24.9 24.92 -0.64% -0.4% 0% 7929 0.1984 61.43 25.02 0% 0 0% 0 0% 0 0% 0%
20210715 25.51 25.58 24.9 25.08 -2.15% -0.28% 0% 14045 0.3532 102.03 25.15 0% 0 0% 0 0% 0 0% 0%
20210714 25.8 25.92 25.58 25.63 -1.16% -0.27% 0% 9583 0.2463 73.42 25.7 0% 0 0% 0 0% 0 0% 0%
20210713 25.71 25.93 25.49 25.93 0.86% 1.05% 0% 13442 0.3449 103.35 25.66 0% 0 0% 0 0% 0 0% 0%
20210712 25.8 25.81 25.61 25.71 0.19% 0.04% 0% 9564 0.2458 75.16 25.7 0% 0 0% 0 0% 0 0% 0%
20210709 25.55 25.74 25.45 25.66 0.23% 0.2% 0% 7739 0.1982 59.34 25.61 0% 0 0% 0 0% 0 0% 0%
20210708 26.11 26.17 25.52 25.6 -2.22% -0.62% 0% 13074 0.3368 94.49 25.76 0% 0 0% 0 0% 0 0% 0%
20210707 26.12 26.25 25.8 26.18 0.58% 0.38% 0% 9873 0.2575 72.72 26.08 0% 0 0% 0 0% 0 0% 0%
20210706 25.85 26.47 25.77 26.03 0.66% -0.46% 0% 11742 0.307 86.92 26.15 0% 0 0% 0 0% 0 0% 0%
20210705 25.74 25.92 25.44 25.86 0.47% 0.43% 0% 9228 0.2376 67.12 25.75 0% 0 0% 0 0% 0 0% 0%
20210702 26.54 26.57 25.65 25.74 -3.16% -0.66% 0% 16644 0.4312 119.23 25.91 0% 0 0% 0 0% 0 0% 0%
20210701 26.79 27.04 26.51 26.58 -0.45% -0.71% 0% 9475 0.2536 72.23 26.77 0% 0 0% 0 0% 0 0% 0%
20210630 26.48 26.84 26.46 26.7 0.6% 0.34% 0% 8696 0.2314 65.68 26.61 0% 0 0% 0 0% 0 0% 0%
20210629 26.85 27 26.48 26.54 -1.59% -0.49% 0% 10317 0.2752 74.83 26.67 0% 0 0% 0 0% 0 0% 0%
20210628 27.21 27.55 26.96 26.97 -0.88% -0.81% 0% 11987 0.3259 82.84 27.19 0% 0 0% 0 0% 0 0% 0%
20210625 26.55 27.32 26.55 27.21 2.41% 1.3% 0% 15060 0.4045 95.38 26.86 0% 0 0% 0 0% 0 0% 0%
20210624 26.97 26.97 26.56 26.57 -1.26% -0.26% 0% 11350 0.3024 72.3 26.64 0% 0 0% 0 0% 0 0% 0%
20210623 27.22 27.3 26.88 26.91 -0.99% -0.15% 0% 10171 0.2741 64.96 26.95 0% 0 0% 0 0% 0 0% 0%
20210622 26.88 27.36 26.85 27.18 1.12% 0% 0% 11797 0.3206 73.13 27.18 0% 0 0% 0 0% 0 0% 0%
20210621 26.47 26.93 26.4 26.88 1.05% 0.52% 0% 10967 0.2933 64.39 26.74 0% 0 0% 0 0% 0 0% 0%
20210618 26.8 26.88 26.4 26.6 -0.75% 0.19% 0% 11717 0.3111 67.04 26.55 0% 0 0% 0 0% 0 0% 0%
20210617 26.68 27.08 26.5 26.8 0.19% -0.04% 0% 9976 0.2675 52.76 26.81 0% 0 0% 0 0% 0 0% 0%
20210616 27.21 27.25 26.66 26.75 -1.83% -0.82% 0% 14487 0.3907 75.86 26.97 0% 0 0% 0 0% 0 0% 0%
20210615 28.08 28.08 27.19 27.25 -2.68% -0.55% 0% 18722 0.513 94.3 27.4 0% 0 0% 0 0% 0 0% 0%
20210611 28.62 28.77 27.98 28 -2.17% -0.88% 0% 21450 0.606 108.59 28.25 0% 0 0% 0 0% 0 0% 0%
20210610 28.99 29.05 28.58 28.62 -0.45% -0.52% 0% 12966 0.373 68.77 28.77 0% 0 0% 0 0% 0 0% 0%
20210609 28.45 29.29 28.45 28.75 0.63% -0.17% 0% 12792 0.3684 64.31 28.8 0% 0 0% 0 0% 0 0% 0%
20210608 28.8 28.87 28.54 28.57 -1.14% -0.28% 0% 15754 0.4514 76.61 28.65 0% 0 0% 0 0% 0 0% 0%
20210607 29.25 29.34 28.65 28.9 -0.93% -0.1% 0% 17478 0.5056 86.89 28.93 0% 0 0% 0 0% 0 0% 0%
20210604 29.18 29.53 29.05 29.17 -0.55% -0.31% 0% 13500 0.395 69.06 29.26 0% 0 0% 0 0% 0 0% 0%
20210603 29.94 29.99 29.33 29.33 -2.98% -0.85% 0% 25787 0.7627 132.97 29.58 0% 0 0% 0 0% 0 0% 0%
20210602 30.45 30.45 30.04 30.23 -0.53% 0.03% 0% 11262 0.3403 61.55 30.22 0% 0 0% 0 0% 0 0% 0%
20210601 42.53 43.26 42.31 43.15 0.94% 0.63% 0% 15928 0.683 116.3 42.88 0% 0 0% 0 0% 0 0% 0%
20210531 42 42.79 41.95 42.75 2% 0.73% 0% 15671 0.665 117.07 42.44 0% 0 0% 0 0% 0 0% 0%
20210528 42.37 42.37 41.83 41.91 -0.69% -0.17% 0% 10743 0.451 79.83 41.98 0% 0 0% 0 0% 0 0% 0%
20210527 41.9 42.45 41.72 42.2 1.32% -0.05% 0% 14584 0.6157 105.32 42.22 0% 0 0% 0 0% 0 0% 0%
20210526 41.28 41.8 41.28 41.65 1.31% 0.26% 0% 12548 0.5212 92.36 41.54 0% 0 0% 0 0% 0 0% 0%
20210525 40.93 41.16 40.9 41.11 0.34% 0.22% 0% 8807 0.3613 64.37 41.02 0% 0 0% 0 0% 0 0% 0%
20210524 41.22 41.22 40.9 40.97 -0.61% -0.02% 0% 9372 0.3841 65.6 40.98 0% 0 0% 0 0% 0 0% 0%
20210521 41.36 41.59 41.07 41.22 -0.34% -0.1% 0% 9667 0.3989 65.72 41.26 0% 0 0% 0 0% 0 0% 0%
20210520 41.99 41.99 41.33 41.36 -2.11% -0.41% 0% 12382 0.5142 83.66 41.53 0% 0 0% 0 0% 0 0% 0%
20210519 41.75 42.66 41.55 42.25 1.08% 0.05% 0% 15170 0.6406 104.7 42.23 0% 0 0% 0 0% 0 0% 0%
20210518 41.57 41.95 41.4 41.8 0.55% 0.19% 0% 10275 0.4287 67.91 41.72 0% 0 0% 0 0% 0 0% 0%
20210517 41.43 41.7 41.01 41.57 0.58% 0.31% 0% 13120 0.5437 82.42 41.44 0% 0 0% 0 0% 0 0% 0%
20210514 40.86 41.5 40.7 41.33 1.4% 0.15% 0% 13135 0.5421 78.41 41.27 0% 0 0% 0 0% 0 0% 0%
20210513 40.98 40.98 40.68 40.76 -1.12% -0.1% 0% 10148 0.414 57.56 40.8 0% 0 0% 0 0% 0 0% 0%
20210512 40.8 41.43 40.63 41.22 0.49% 0.37% 0% 9935 0.408 54.72 41.07 0% 0 0% 0 0% 0 0% 0%
20210511 41.23 41.23 40.52 41.02 -0.46% 0.59% 0% 15551 0.6341 79.71 40.78 0% 0 0% 0 0% 0 0% 0%
20210510 42.06 42.24 41.13 41.21 -1.93% -0.87% 0% 15063 0.6261 77.51 41.57 0% 0 0% 0 0% 0 0% 0%
20210507 41.88 42.37 41.76 42.02 0.67% -0.19% 0% 11607 0.4887 57.33 42.1 0% 0 0% 0 0% 0 0% 0%
20210506 41.85 42.14 41.42 41.74 -0.71% 0.12% 0% 12326 0.5139 56.99 41.69 0% 0 0% 0 0% 0 0% 0%
20210430 42.9 43.02 42 42.04 -2.05% -0.71% 0% 20449 0.8659 89.01 42.34 0% 0 0% 0 0% 0 0% 0%
20210429 43.15 43.63 42.89 42.92 -1.69% -0.6% 0% 17405 0.7516 75.17 43.18 0% 0 0% 0 0% 0 0% 0%
20210428 44.3 44.48 43.5 43.66 1.75% -0.71% 0% 21498 0.9453 90.54 43.97 0% 0 0% 0 0% 0 0% 0%
20210427 43.72 43.95 42.88 42.91 -1.88% -0.53% 0% 20370 0.8788 77.77 43.14 0% 0 0% 0 0% 0 0% 0%
20210426 43.51 44.15 43.51 43.73 -0.27% -0.32% 0% 13311 0.584 47.73 43.87 0% 0 0% 0 0% 0 0% 0%
20210423 44.38 44.5 43.7 43.85 -1.64% -0.36% 0% 22195 0.9769 70.97 44.01 0% 0 0% 0 0% 0 0% 0%
20210422 44.47 44.67 44.2 44.58 0.5% 0.29% 0% 16438 0.7306 44.41 44.45 0% 0 0% 0 0% 0 0% 0%
20210421 44.7 44.7 44.18 44.36 -1.11% -0.02% 0% 23512 1.0433 59.82 44.37 0% 0 0% 0 0% 0 0% 0%
20210416 44.85 45.36 44.71 45.12 0.67% 0.18% 0% 18886 0.8507 45.84 45.04 0% 0 0% 0 0% 0 0% 0%
20210415 45.2 45.38 44.59 44.82 -1.84% -0.09% 0% 22093 0.9912 52.11 44.86 0% 0 0% 0 0% 0 0% 0%
20210414 45 46.1 44.81 45.66 1.67% 0.46% 0% 23439 1.0654 54.59 45.45 0% 0 0% 0 0% 0 0% 0%
20210413 45.05 45.57 44.61 44.91 -1.45% -0.02% 0% 24076 1.0814 52.91 44.92 0% 0 0% 0 0% 0 0% 0%
20210412 46.8 46.85 45.3 45.57 -2.96% -0.76% 0% 36033 1.6546 79.89 45.92 0% 0 0% 0 0% 0 0% 0%
20210409 46.28 47.1 45.65 46.96 1.23% 1.14% 0% 40205 1.8666 88.83 46.43 0% 0 0% 0 0% 0 0% 0%
20210408 47.22 47.74 46.22 46.39 -3.27% -1.26% 0% 52423 2.4629 115.96 46.98 0% 0 0% 0 0% 0 0% 0%
20210407 45.3 49.98 45.18 47.96 5.48% 1.8% 0% 77513 3.6516 176.21 47.11 0% 0 0% 0 0% 0 0% 0%
20210406 46.02 46.56 45.25 45.47 -0.92% -0.53% 0% 36330 1.6608 92.19 45.71 0% 0 0% 0 0% 0 0% 0%
20210402 44.48 45.99 44.48 45.89 2.85% 1.06% 0% 47421 2.1533 117.92 45.41 0% 0 0% 0 0% 0 0% 0%
20210401 44.41 45.34 44.41 44.62 -0.82% -0.36% 0% 31096 1.3924 80.44 44.78 0% 0 0% 0 0% 0 0% 0%
20210330 45.65 45.65 44.52 44.92 -2.52% -0.27% 0% 37659 1.696 92.39 45.04 0% 0 0% 0 0% 0 0% 0%
20210329 45.01 46.86 45.01 46.08 2.67% 0.24% 0% 44603 2.0503 106.89 45.97 0% 0 0% 0 0% 0 0% 0%
20210326 44.08 45.44 44.08 44.88 0.79% 0.18% 0% 32709 1.4653 80.25 44.8 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