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. 西大门605155
    4. 返回上一页 刷新
股票代码（例：sh605155）       483条   (进入西大门股票专站) 西大门股票成本分析
相关股票: 中国石化  万华化学  荣盛石化  宝丰能源  恒力石化  盐湖股份  东方盛虹  华鲁恒升  恩捷股份  中国巨石  新奥股份  天赐材料  卫星化学  广汇能源  国投资本  龙佰集团  珀莱雅  巨化股份  贝泰妮  石化油服  赛轮轮胎  三棵树  桐昆股份  藏格矿业  华峰化学  君正集团  淮北矿业  中材科技  宏发股份  中伟股份  上海石化  新宙邦  云天化  永泰能源  雅克科技  浙江龙盛  玲珑轮胎  昊华科技  蓝晓科技  国瓷材料  扬农化工  恒逸石化  亚钾国际  
相关股吧: 600028股吧 600309股吧 002493股吧 600989股吧 600346股吧 000792股吧 000301股吧 600426股吧 002812股吧 600176股吧 600803股吧 002709股吧 002648股吧 600256股吧 600061股吧 002601股吧 603605股吧 600160股吧 300957股吧 600871股吧 601058股吧 603737股吧 601233股吧 000408股吧 002064股吧 601216股吧 600985股吧 002080股吧 600885股吧 300919股吧 600688股吧 300037股吧 600096股吧 600157股吧 002409股吧 600352股吧 601966股吧 600378股吧 300487股吧 300285股吧 600486股吧 000703股吧 000893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 15.57 15.92 15.57 15.75 1.29% -0.25% 0% 11234 0.1774 67.66 15.79 0% 0 0% 0 0% 0 0% 0%
20230927 15.62 15.75 15.33 15.55 -0.7% 0% 0% 13280 0.2065 78.48 15.55 0% 0 0% 0 0% 0 0% 0%
20230926 15.55 15.79 15.35 15.66 0.19% 0.77% 0% 15016 0.2333 87.64 15.54 0% 0 0% 0 0% 0 0% 0%
20230925 15.35 15.68 15.16 15.63 1.76% 0.45% 0% 15061 0.2343 86.99 15.56 0% 0 0% 0 0% 0 0% 0%
20230922 15.27 15.51 15.2 15.36 0.2% 0% 0% 13007 0.1998 70.37 15.36 0% 0 0% 0 0% 0 0% 0%
20230921 15.58 15.76 15.3 15.33 -2.79% -0.84% 0% 15625 0.2416 83.95 15.46 0% 0 0% 0 0% 0 0% 0%
20230920 15.37 15.86 15.29 15.77 1.74% 0.51% 0% 21993 0.345 115.48 15.69 0% 0 0% 0 0% 0 0% 0%
20230919 15.37 15.6 15.37 15.5 0.52% 0.19% 0% 15981 0.2472 80.43 15.47 0% 0 0% 0 0% 0 0% 0%
20230918 15.09 15.54 15.01 15.42 1.58% 0.19% 0% 17711 0.2726 76.59 15.39 0% 0 0% 0 0% 0 0% 0%
20230915 15.12 15.33 14.99 15.18 0.66% -0.07% 0% 11208 0.1703 38.28 15.19 0% 0 0% 0 0% 0 0% 0%
20230914 15.24 15.26 14.94 15.08 -0.79% 0.13% 0% 13299 0.2003 41.51 15.06 0% 0 0% 0 0% 0 0% 0%
20230913 15.29 15.46 15.09 15.2 -0.59% -0.2% 0% 15368 0.234 47.2 15.23 0% 0 0% 0 0% 0 0% 0%
20230912 15.59 15.62 15.2 15.29 -1.35% -0.65% 0% 17103 0.2633 49.49 15.39 0% 0 0% 0 0% 0 0% 0%
20230911 15.76 15.88 15.43 15.5 -1.77% -0.77% 0% 24512 0.3829 60.24 15.62 0% 0 0% 0 0% 0 0% 0%
20230908 15.71 15.99 15.71 15.78 -0.32% -0.38% 0% 15906 0.2519 35.5 15.84 0% 0 0% 0 0% 0 0% 0%
20230907 15.89 16.28 15.8 15.83 -0.44% -1.12% 0% 22164 0.3549 50.85 16.01 0% 0 0% 0 0% 0 0% 0%
20230906 16.1 16.25 15.81 15.9 -1.36% -0.44% 0% 27891 0.4455 65.75 15.97 0% 0 0% 0 0% 0 0% 0%
20230905 16.18 16.55 15.88 16.12 -3.24% -0.19% 0% 48075 0.7763 120.6 16.15 0% 0 0% 0 0% 0 0% 0%
20230904 15.88 16.93 15.72 16.66 6.05% 1.9% 0% 72220 1.1805 201.89 16.35 0% 0 0% 0 0% 0 0% 0%
20230901 15.32 15.84 15.3 15.71 2.68% 0.19% 0% 35357 0.5543 113.31 15.68 0% 0 0% 0 0% 0 0% 0%
20230831 15.23 15.55 15.18 15.3 -0.26% -0.13% 0% 21953 0.3363 73.51 15.32 0% 0 0% 0 0% 0 0% 0%
20230830 15.15 15.62 15.15 15.34 0.92% -0.13% 0% 38973 0.5987 134.67 15.36 0% 0 0% 0 0% 0 0% 0%
20230829 14.51 15.6 14.5 15.2 2.22% 0.46% 0% 84820 1.2836 253.81 15.13 0% 0 0% 0 0% 0 0% 0%
20230828 15 15.47 14.71 14.87 5.76% -2.94% 0% 72694 1.1136 291.26 15.32 0% 0 0% 0 0% 0 0% 0%
20230825 14.44 14.57 13.95 14.06 -3.03% -1.19% 0% 9007 0.1282 65.37 14.23 0% 0 0% 0 0% 0 0% 0%
20230824 14.68 14.75 14.21 14.5 -0.68% 0.49% 0% 11105 0.1602 80.09 14.43 0% 0 0% 0 0% 0 0% 0%
20230823 14.92 15 14.53 14.6 -2.28% -1.02% 0% 7158 0.1056 53.57 14.75 0% 0 0% 0 0% 0 0% 0%
20230822 15 15.24 14.61 14.94 -0.33% 0.74% 0% 11836 0.1755 88.68 14.83 0% 0 0% 0 0% 0 0% 0%
20230821 14.98 15.17 14.76 14.99 0.6% -0.46% 0% 13983 0.2106 109.48 15.06 0% 0 0% 0 0% 0 0% 0%
20230818 14.84 15.18 14.65 14.9 0.4% -0.67% 0% 14304 0.2145 114.08 15 0% 0 0% 0 0% 0 0% 0%
20230817 14.72 14.87 14.38 14.84 0.75% 1.37% 0% 12912 0.189 101.67 14.64 0% 0 0% 0 0% 0 0% 0%
20230816 14.8 14.9 14.62 14.73 -0.87% -0.14% 0% 11075 0.1634 90.01 14.75 0% 0 0% 0 0% 0 0% 0%
20230815 14.66 14.92 14.52 14.86 1.57% 0.2% 0% 12903 0.1913 108.54 14.83 0% 0 0% 0 0% 0 0% 0%
20230814 14.16 14.72 14.14 14.63 0.34% 1.04% 0% 10369 0.1501 84.63 14.48 0% 0 0% 0 0% 0 0% 0%
20230811 14.54 14.72 14.47 14.58 0.07% -0.07% 0% 11546 0.1684 87.59 14.59 0% 0 0% 0 0% 0 0% 0%
20230810 14.29 14.64 14.16 14.57 2.39% 0.69% 0% 9213 0.1333 44.9 14.47 0% 0 0% 0 0% 0 0% 0%
20230809 14.39 14.39 14.16 14.23 -1.25% -0.21% 0% 7685 0.1096 36.93 14.26 0% 0 0% 0 0% 0 0% 0%
20230808 14.45 14.54 14.28 14.41 0% 0.28% 0% 8253 0.1186 53.44 14.37 0% 0 0% 0 0% 0 0% 0%
20230807 14.56 14.74 14.3 14.41 -1.23% -0.35% 0% 12371 0.1789 76.58 14.46 0% 0 0% 0 0% 0 0% 0%
20230804 14.72 15.01 14.56 14.59 -0.88% -0.95% 0% 13846 0.204 91.57 14.73 0% 0 0% 0 0% 0 0% 0%
20230803 15.23 15.23 14.71 14.72 -2.26% -0.81% 0% 10628 0.1577 71.96 14.84 0% 0 0% 0 0% 0 0% 0%
20230802 15.03 15.26 15 15.06 0.4% -0.33% 0% 9099 0.1375 64.53 15.11 0% 0 0% 0 0% 0 0% 0%
20230801 15.34 15.37 14.93 15 -2.22% -0.73% 0% 13699 0.207 98.88 15.11 0% 0 0% 0 0% 0 0% 0%
20230731 15.5 15.62 15.24 15.34 0% -0.39% 0% 17236 0.2654 130.32 15.4 0% 0 0% 0 0% 0 0% 0%
20230728 15.11 15.42 15.11 15.34 1.52% 0% 0% 18750 0.2877 154.81 15.34 0% 0 0% 0 0% 0 0% 0%
20230727 15.27 15.35 15.05 15.11 -0.79% -0.26% 0% 10605 0.1607 94.18 15.15 0% 0 0% 0 0% 0 0% 0%
20230726 15.09 15.27 15.03 15.23 0.93% 0.33% 0% 14362 0.218 120.96 15.18 0% 0 0% 0 0% 0 0% 0%
20230725 14.98 15.1 14.75 15.09 1.96% 0.53% 0% 15706 0.2357 135.62 15.01 0% 0 0% 0 0% 0 0% 0%
20230724 14.77 14.87 14.65 14.8 0.14% 0.2% 0% 5124 0.0757 45.84 14.77 0% 0 0% 0 0% 0 0% 0%
20230721 14.79 14.96 14.63 14.78 -0.27% -0.14% 0% 11566 0.1712 97.5 14.8 0% 0 0% 0 0% 0 0% 0%
20230720 14.84 14.92 14.71 14.82 -0.13% 0.07% 0% 6563 0.0972 57.01 14.81 0% 0 0% 0 0% 0 0% 0%
20230719 14.81 14.96 14.77 14.84 -0.6% 0.07% 0% 6842 0.1015 59.64 14.83 0% 0 0% 0 0% 0 0% 0%
20230718 14.8 15.03 14.63 14.93 1.29% 0.4% 0% 10537 0.1567 90.34 14.87 0% 0 0% 0 0% 0 0% 0%
20230717 14.61 14.75 14.47 14.74 0.89% 0.61% 0% 8424 0.1234 70.09 14.65 0% 0 0% 0 0% 0 0% 0%
20230714 14.73 14.9 14.5 14.61 -1.62% -0.2% 0% 11525 0.1687 94.23 14.64 0% 0 0% 0 0% 0 0% 0%
20230713 14.69 14.95 14.54 14.85 2.2% 0.2% 0% 16810 0.2492 138.42 14.82 0% 0 0% 0 0% 0 0% 0%
20230712 14.61 14.75 14.48 14.53 -0.82% -0.82% 0% 8881 0.1301 45.79 14.65 0% 0 0% 0 0% 0 0% 0%
20230711 14.5 14.65 14.42 14.65 1.03% 0.69% 0% 9035 0.1315 71.74 14.55 0% 0 0% 0 0% 0 0% 0%
20230710 14.56 14.67 14.39 14.5 -0.48% 0.14% 0% 11758 0.1702 54.38 14.48 0% 0 0% 0 0% 0 0% 0%
20230707 14.5 14.63 14.4 14.57 0.28% 0.28% 0% 7761 0.1128 36.74 14.53 0% 0 0% 0 0% 0 0% 0%
20230706 14.45 14.66 14.41 14.53 -0.21% -0.07% 0% 5184 0.0754 40.48 14.54 0% 0 0% 0 0% 0 0% 0%
20230705 14.57 14.68 14.45 14.56 -0.07% -0.21% 0% 7094 0.1035 29.54 14.59 0% 0 0% 0 0% 0 0% 0%
20230704 14.47 14.59 14.41 14.57 0.76% 0.21% 0% 8696 0.1264 62.45 14.54 0% 0 0% 0 0% 0 0% 0%
20230703 14.58 14.64 14.37 14.46 -0.34% -0.14% 0% 9293 0.1346 66.83 14.48 0% 0 0% 0 0% 0 0% 0%
20230630 14.39 14.63 14.32 14.51 1.33% -0.14% 0% 11879 0.1726 84.63 14.53 0% 0 0% 0 0% 0 0% 0%
20230629 14.17 14.32 14 14.32 1.06% 0.56% 0% 11725 0.167 79.83 14.24 0% 0 0% 0 0% 0 0% 0%
20230628 14.07 14.17 13.7 14.17 1.14% 1.29% 0% 16925 0.2368 111.57 13.99 0% 0 0% 0 0% 0 0% 0%
20230627 13.52 14.15 13.48 14.01 3.39% 0.36% 0% 15353 0.2143 99.17 13.96 0% 0 0% 0 0% 0 0% 0%
20230626 13.73 13.83 13.42 13.55 -1.88% -0.22% 0% 7538 0.1024 47.91 13.58 0% 0 0% 0 0% 0 0% 0%
20230621 13.76 13.92 13.66 13.81 0.36% 0.29% 0% 8510 0.1172 53.38 13.77 0% 0 0% 0 0% 0 0% 0%
20230620 14.29 14.46 13.73 13.76 -3.03% -0.94% 0% 14910 0.2071 97.07 13.89 0% 0 0% 0 0% 0 0% 0%
20230619 14.23 14.31 14.04 14.19 0.14% 0.28% 0% 6814 0.0964 48.89 14.15 0% 0 0% 0 0% 0 0% 0%
20230616 14.23 14.39 14.02 14.17 0.71% -0.56% 0% 6339 0.0903 47.01 14.25 0% 0 0% 0 0% 0 0% 0%
20230615 14.01 14.23 14.01 14.07 -0.07% -0.14% 0% 6436 0.0907 48.15 14.09 0% 0 0% 0 0% 0 0% 0%
20230614 14.25 14.34 14.08 14.08 -1.12% -0.78% 0% 7554 0.1072 58.51 14.19 0% 0 0% 0 0% 0 0% 0%
20230613 14.55 14.55 14.41 14.44 -0.28% -0.14% 0% 4911 0.071 41.57 14.46 0% 0 0% 0 0% 0 0% 0%
20230612 14.3 14.48 13.99 14.48 1.47% 1.54% 0% 9154 0.1305 82.1 14.26 0% 0 0% 0 0% 0 0% 0%
20230609 14.37 14.57 14.19 14.27 -0.76% -0.63% 0% 9331 0.134 98.08 14.36 0% 0 0% 0 0% 0 0% 0%
20230608 14.35 14.55 14.26 14.38 0.28% -0.48% 0% 11138 0.1609 129.97 14.45 0% 0 0% 0 0% 0 0% 0%
20230607 14.26 14.42 14.22 14.34 0.56% 0.28% 0% 5267 0.0753 64.72 14.3 0% 0 0% 0 0% 0 0% 0%
20230606 14.58 14.58 14.25 14.26 -1.31% -0.9% 0% 5964 0.0858 74.3 14.39 0% 0 0% 0 0% 0 0% 0%
20230605 14.35 14.49 14.25 14.45 0.7% 0.28% 0% 6216 0.0896 78.53 14.41 0% 0 0% 0 0% 0 0% 0%
20230602 14.19 14.4 14.18 14.35 1.77% 0.28% 0% 9305 0.1332 117.91 14.31 0% 0 0% 0 0% 0 0% 0%
20230601 14.25 14.26 14.09 14.1 -1.4% -0.21% 0% 9272 0.131 44.45 14.13 0% 0 0% 0 0% 0 0% 0%
20230531 14.33 14.44 14.22 14.3 -0.21% -0.42% 0% 8169 0.1173 40.78 14.36 0% 0 0% 0 0% 0 0% 0%
20230530 14.2 14.35 14.16 14.33 0.92% 0.35% 0% 7516 0.1073 103.82 14.28 0% 0 0% 0 0% 0 0% 0%
20230529 14.33 14.35 14.12 14.2 -0.63% -0.07% 0% 5649 0.0803 80.18 14.21 0% 0 0% 0 0% 0 0% 0%
20230526 14.37 14.37 14.15 14.29 -0.56% 0.42% 0% 4863 0.0692 69.03 14.23 0% 0 0% 0 0% 0 0% 0%
20230525 14.22 14.37 14.11 14.37 0.98% 0.7% 0% 7862 0.1122 102.15 14.27 0% 0 0% 0 0% 0 0% 0%
20230524 14.08 14.28 14 14.23 1.14% 0.57% 0% 5433 0.0769 69.76 14.15 0% 0 0% 0 0% 0 0% 0%
20230523 14.3 14.3 14.06 14.07 -1.19% -0.71% 0% 4948 0.0701 62.07 14.17 0% 0 0% 0 0% 0 0% 0%
20230522 14.12 14.24 13.95 14.24 0.85% 0.64% 0% 6036 0.0854 72.85 14.15 0% 0 0% 0 0% 0 0% 0%
20230519 14.05 14.25 13.98 14.12 -0.56% 0.14% 0% 4759 0.0671 54.17 14.1 0% 0 0% 0 0% 0 0% 0%
20230518 14.24 14.31 14.13 14.2 -0.28% 0% 0% 5593 0.0794 61.35 14.2 0% 0 0% 0 0% 0 0% 0%
20230517 13.78 14.28 13.71 14.24 2.67% 0.92% 0% 10074 0.1421 107.53 14.11 0% 0 0% 0 0% 0 0% 0%
20230516 14.07 14.07 13.81 13.87 -1% -0.14% 0% 5031 0.0699 55.23 13.89 0% 0 0% 0 0% 0 0% 0%
20230515 13.93 14.02 13.76 14.01 1.16% 0.79% 0% 5208 0.0724 54.24 13.9 0% 0 0% 0 0% 0 0% 0%
20230510 13.88 13.95 13.68 13.76 -0.29% -0.36% 0% 10729 0.1482 44.96 13.81 0% 0 0% 0 0% 0 0% 0%
20230509 13.99 14.07 13.8 13.8 -1.5% -1% 0% 8123 0.1132 86.74 13.94 0% 0 0% 0 0% 0 0% 0%
20230508 13.94 14.18 13.93 14.01 0.5% -0.28% 0% 7153 0.1005 77.12 14.05 0% 0 0% 0 0% 0 0% 0%
20230505 13.93 13.98 13.8 13.94 0% 0.29% 0% 8239 0.1145 86.91 13.9 0% 0 0% 0 0% 0 0% 0%
20230504 13.62 13.96 13.52 13.94 1.6% 0.8% 0% 9587 0.1326 105.34 13.83 0% 0 0% 0 0% 0 0% 0%
20230428 13.39 13.74 13.39 13.72 2.46% 0.96% 0% 7064 0.096 79.43 13.59 0% 0 0% 0 0% 0 0% 0%
20230427 13.16 13.39 13.16 13.39 1.13% 0.75% 0% 7412 0.0985 84.38 13.29 0% 0 0% 0 0% 0 0% 0%
20230426 13.16 13.42 13.05 13.24 0.84% -0.23% 0% 5810 0.0771 64.92 13.27 0% 0 0% 0 0% 0 0% 0%
20230425 13.3 13.44 13.02 13.13 -1.28% -0.23% 0% 9530 0.1254 103.34 13.16 0% 0 0% 0 0% 0 0% 0%
20230424 13.33 13.33 13.07 13.3 -0.23% 0.76% 0% 8756 0.1156 92.24 13.2 0% 0 0% 0 0% 0 0% 0%
20230421 13.53 13.61 13.31 13.33 -1.48% -0.82% 0% 5143 0.0691 52.46 13.44 0% 0 0% 0 0% 0 0% 0%
20230420 13.68 13.72 13.46 13.53 -0.81% -0.07% 0% 8197 0.111 78.65 13.54 0% 0 0% 0 0% 0 0% 0%
20230419 13.84 13.86 13.63 13.64 -1.3% -0.51% 0% 7697 0.1055 73.75 13.71 0% 0 0% 0 0% 0 0% 0%
20230418 13.81 13.87 13.68 13.82 -0.07% 0.58% 0% 3880 0.0533 35.32 13.74 0% 0 0% 0 0% 0 0% 0%
20230417 13.73 13.83 13.61 13.83 0.51% 1.02% 0% 7297 0.0999 58.3 13.69 0% 0 0% 0 0% 0 0% 0%
20230414 13.72 13.87 13.7 13.76 -0.22% -0.07% 0% 5520 0.076 42.45 13.77 0% 0 0% 0 0% 0 0% 0%
20230413 13.62 13.82 13.58 13.79 1.32% 0.66% 0% 7731 0.1059 58 13.7 0% 0 0% 0 0% 0 0% 0%
20230412 13.45 13.63 13.45 13.61 1.26% 0.44% 0% 5091 0.069 37.99 13.55 0% 0 0% 0 0% 0 0% 0%
20230411 13.6 13.61 13.35 13.44 -1.18% 0.15% 0% 8426 0.1131 61.86 13.42 0% 0 0% 0 0% 0 0% 0%
20230410 13.91 13.91 13.46 13.6 -1.81% 0% 0% 13179 0.1793 100.19 13.6 0% 0 0% 0 0% 0 0% 0%
20230407 13.79 13.89 13.74 13.85 0.51% 0.22% 0% 9325 0.1289 74.04 13.82 0% 0 0% 0 0% 0 0% 0%
20230406 14 14.06 13.73 13.78 -1.99% -0.36% 0% 8563 0.1184 69.54 13.83 0% 0 0% 0 0% 0 0% 0%
20230404 14.27 14.32 14.04 14.06 -2.02% -0.5% 0% 11822 0.167 95.32 14.13 0% 0 0% 0 0% 0 0% 0%
20230403 14.09 14.44 14.09 14.35 -0.69% 0.91% 0% 16142 0.2295 130.57 14.22 0% 0 0% 0 0% 0 0% 0%
20230331 14.29 14.52 14.08 14.45 2.26% 0.98% 0% 12204 0.1747 106.09 14.31 0% 0 0% 0 0% 0 0% 0%
20230330 14.43 14.52 14.04 14.13 -1.88% -0.49% 0% 8042 0.1142 72.23 14.2 0% 0 0% 0 0% 0 0% 0%
20230329 14.58 14.71 14.32 14.4 -1.3% -0.28% 0% 7848 0.1133 70.82 14.44 0% 0 0% 0 0% 0 0% 0%
20230328 14.84 14.9 14.55 14.59 -1.75% -0.82% 0% 7786 0.1145 71.33 14.71 0% 0 0% 0 0% 0 0% 0%
20230327 14.92 14.99 14.75 14.85 -0.34% -0.4% 0% 8371 0.1248 78.07 14.91 0% 0 0% 0 0% 0 0% 0%
20230324 14.97 15.12 14.83 14.9 0.07% -0.33% 0% 8406 0.1257 78.22 14.95 0% 0 0% 0 0% 0 0% 0%
20230323 14.82 14.97 14.79 14.89 -0.4% 0.07% 0% 8410 0.1251 37.23 14.88 0% 0 0% 0 0% 0 0% 0%
20230322 14.87 15.07 14.7 14.95 0.34% 0.2% 0% 11857 0.1769 109.3 14.92 0% 0 0% 0 0% 0 0% 0%
20230321 14.44 14.95 14.33 14.9 3.11% 1.02% 0% 13037 0.1923 126.41 14.75 0% 0 0% 0 0% 0 0% 0%
20230320 14.4 14.66 14.32 14.45 1.47% 0.07% 0% 9508 0.1373 94.47 14.44 0% 0 0% 0 0% 0 0% 0%
20230317 14.19 14.5 14.19 14.24 0.35% -0.9% 0% 7348 0.1056 71.88 14.37 0% 0 0% 0 0% 0 0% 0%
20230316 14.46 14.46 14.07 14.19 -1.8% 0% 0% 9095 0.1291 88.96 14.19 0% 0 0% 0 0% 0 0% 0%
20230315 14.18 14.99 14.18 14.45 1.26% 0% 0% 8632 0.1247 84.29 14.45 0% 0 0% 0 0% 0 0% 0%
20230314 14.51 14.64 14.18 14.27 -1.72% -0.42% 0% 7503 0.1075 71.94 14.33 0% 0 0% 0 0% 0 0% 0%
20230313 14.6 14.75 14.26 14.52 -0.55% 0.41% 0% 9423 0.1363 88.15 14.46 0% 0 0% 0 0% 0 0% 0%
20230310 14.95 14.95 14.55 14.6 -2.41% -0.54% 0% 9543 0.1401 88.4 14.68 0% 0 0% 0 0% 0 0% 0%
20230309 14.7 14.97 14.66 14.96 2.12% 0.81% 0% 10067 0.1494 97.45 14.84 0% 0 0% 0 0% 0 0% 0%
20230308 14.54 14.68 14.51 14.65 0.69% 0.34% 0% 6019 0.0879 57.44 14.6 0% 0 0% 0 0% 0 0% 0%
20230307 14.91 14.98 14.53 14.55 -2.28% -1.15% 0% 8253 0.1215 78.18 14.72 0% 0 0% 0 0% 0 0% 0%
20230306 14.8 15.06 14.75 14.89 0.95% 0.13% 0% 10851 0.1614 103.57 14.87 0% 0 0% 0 0% 0 0% 0%
20230303 14.74 14.91 14.67 14.75 -0.54% -0.27% 0% 5768 0.0853 55.89 14.79 0% 0 0% 0 0% 0 0% 0%
20230302 14.67 15.1 14.67 14.83 0.2% -0.67% 0% 10593 0.1582 100.46 14.93 0% 0 0% 0 0% 0 0% 0%
20230301 15 15 14.69 14.8 0.07% -0.13% 0% 8869 0.1314 81.53 14.82 0% 0 0% 0 0% 0 0% 0%
20230228 14.63 14.88 14.61 14.79 -0.07% 0.48% 0% 10365 0.1526 95.44 14.72 0% 0 0% 0 0% 0 0% 0%
20230227 15.23 15.37 14.7 14.8 0% -0.34% 0% 12032 0.1787 114.31 14.85 0% 0 0% 0 0% 0 0% 0%
20230224 14.86 14.86 14.63 14.8 -0.47% 0.27% 0% 6757 0.0997 64.18 14.76 0% 0 0% 0 0% 0 0% 0%
20230223 14.8 14.94 14.72 14.87 0.81% 0.13% 0% 8514 0.1264 82.13 14.85 0% 0 0% 0 0% 0 0% 0%
20230222 14.71 14.8 14.6 14.75 0.2% 0.2% 0% 6644 0.0978 65.47 14.72 0% 0 0% 0 0% 0 0% 0%
20230221 14.7 14.85 14.52 14.72 0.34% 0% 0% 7491 0.1103 73.74 14.72 0% 0 0% 0 0% 0 0% 0%
20230220 14.67 14.74 14.49 14.67 0.76% 0.2% 0% 8831 0.1293 84.61 14.64 0% 0 0% 0 0% 0 0% 0%
20230217 14.6 14.93 14.52 14.56 -0.34% -0.88% 0% 9048 0.1329 86.24 14.69 0% 0 0% 0 0% 0 0% 0%
20230216 14.9 15.1 14.45 14.61 -1.88% -1.42% 0% 12135 0.1799 110.06 14.82 0% 0 0% 0 0% 0 0% 0%
20230215 14.86 15.08 14.83 14.89 -0.67% 0% 0% 7768 0.1157 63.87 14.89 0% 0 0% 0 0% 0 0% 0%
20230214 15.02 15.1 14.82 14.99 -0.2% 0.67% 0% 8366 0.1246 63.76 14.89 0% 0 0% 0 0% 0 0% 0%
20230213 14.87 15.06 14.61 15.02 1.62% 0.67% 0% 11418 0.1704 86.84 14.92 0% 0 0% 0 0% 0 0% 0%
20230210 14.8 14.95 14.7 14.78 -0.27% -0.2% 0% 5747 0.0851 43.04 14.81 0% 0 0% 0 0% 0 0% 0%
20230209 14.58 14.82 14.58 14.82 0.61% 0.54% 0% 6065 0.0894 44.87 14.74 0% 0 0% 0 0% 0 0% 0%
20230208 14.86 14.86 14.6 14.73 0.07% 0.27% 0% 7033 0.1033 52.29 14.69 0% 0 0% 0 0% 0 0% 0%
20230207 14.8 14.95 14.6 14.72 -0.54% 0% 0% 11063 0.1629 84.18 14.72 0% 0 0% 0 0% 0 0% 0%
20230206 14.58 14.9 14.56 14.8 1.16% 0.07% 0% 9669 0.143 77.46 14.79 0% 0 0% 0 0% 0 0% 0%
20230203 14.8 15.12 14.62 14.63 -2.07% -0.88% 0% 15177 0.224 123.77 14.76 0% 0 0% 0 0% 0 0% 0%
20230202 14.62 15.15 14.55 14.94 1.98% 0.2% 0% 24804 0.3698 221.58 14.91 0% 0 0% 0 0% 0 0% 0%
20230201 14.21 14.72 14.21 14.65 3.02% 0.69% 0% 17605 0.2561 180.94 14.55 0% 0 0% 0 0% 0 0% 0%
20230131 14.1 14.25 13.97 14.22 1.21% 0.57% 0% 7876 0.1114 88.98 14.14 0% 0 0% 0 0% 0 0% 0%
20230130 14.04 14.1 13.9 14.05 1.74% 0.21% 0% 10832 0.1519 126.69 14.02 0% 0 0% 0 0% 0 0% 0%
20230120 13.79 13.9 13.7 13.81 0.07% 0% 0% 5350 0.0739 63.79 13.81 0% 0 0% 0 0% 0 0% 0%
20230119 13.65 13.82 13.57 13.8 1.47% 0.73% 0% 5233 0.0717 24.03 13.7 0% 0 0% 0 0% 0 0% 0%
20230118 13.54 13.65 13.45 13.6 1.19% 0.07% 0% 5343 0.0726 60.18 13.59 0% 0 0% 0 0% 0 0% 0%
20230117 13.6 13.69 13.41 13.44 -1.1% -0.44% 0% 5505 0.0743 59.7 13.5 0% 0 0% 0 0% 0 0% 0%
20230116 13.59 13.7 13.34 13.59 0% -0.15% 0% 6445 0.0877 66.89 13.61 0% 0 0% 0 0% 0 0% 0%
20230113 13.41 13.7 13.25 13.59 1.57% 0.3% 0% 6895 0.0934 71.42 13.55 0% 0 0% 0 0% 0 0% 0%
20230112 13.68 13.72 13.3 13.38 -2.34% -0.74% 0% 8576 0.1156 89.65 13.48 0% 0 0% 0 0% 0 0% 0%
20230111 13.82 13.83 13.6 13.7 -0.29% -0.15% 0% 6947 0.0953 74.3 13.72 0% 0 0% 0 0% 0 0% 0%
20230110 13.98 13.98 13.69 13.74 -1.79% -0.29% 0% 5833 0.0804 63.44 13.78 0% 0 0% 0 0% 0 0% 0%
20230109 13.81 14.05 13.67 13.99 1.3% 0.21% 0% 10192 0.1423 111.23 13.96 0% 0 0% 0 0% 0 0% 0%
20230106 13.7 13.9 13.62 13.81 0.29% 0.07% 0% 7125 0.0983 78.4 13.8 0% 0 0% 0 0% 0 0% 0%
20230105 13.8 13.93 13.58 13.77 0.44% 0.07% 0% 8496 0.1169 88.88 13.76 0% 0 0% 0 0% 0 0% 0%
20230104 13.52 13.79 13.51 13.71 1.48% 0.37% 0% 6829 0.0933 64.92 13.66 0% 0 0% 0 0% 0 0% 0%
20230103 13.02 13.56 13.01 13.51 3.84% 1.35% 0% 9949 0.1326 86.72 13.33 0% 0 0% 0 0% 0 0% 0%
20221230 12.84 13.04 12.84 13.01 1.09% 0.39% 0% 5546 0.0719 27.86 12.96 0% 0 0% 0 0% 0 0% 0%
20221229 12.82 13.02 12.82 12.87 -0.46% -0.39% 0% 5373 0.0694 33.95 12.92 0% 0 0% 0 0% 0 0% 0%
20221228 13.05 13.23 12.83 12.93 -2.34% -0.39% 0% 8126 0.1055 51.27 12.98 0% 0 0% 0 0% 0 0% 0%
20221227 13.29 13.48 13.13 13.24 -0.3% 0.15% 0% 5516 0.0729 34.33 13.22 0% 0 0% 0 0% 0 0% 0%
20221226 13.21 13.49 13.17 13.28 0.45% 0.15% 0% 5317 0.0705 33.02 13.26 0% 0 0% 0 0% 0 0% 0%
20221223 13.37 13.46 13.11 13.22 -1.2% -0.38% 0% 7023 0.0932 43.3 13.27 0% 0 0% 0 0% 0 0% 0%
20221222 13.75 13.91 13.33 13.38 -2.55% -1.55% 0% 7725 0.105 49.34 13.59 0% 0 0% 0 0% 0 0% 0%
20221221 13.5 13.98 13.5 13.73 0.37% -0.51% 0% 10834 0.1495 72.63 13.8 0% 0 0% 0 0% 0 0% 0%
20221220 13.58 13.95 13.38 13.68 1.41% 0.59% 0% 12555 0.1708 87.1 13.6 0% 0 0% 0 0% 0 0% 0%
20221219 14 14.23 13.42 13.49 -6.06% -0.88% 0% 24678 0.3359 173.94 13.61 0% 0 0% 0 0% 0 0% 0%
20221216 14.15 15 13.87 14.36 1.41% 0% 0% 26226 0.3767 218.56 14.36 0% 0 0% 0 0% 0 0% 0%
20221215 14.23 14.32 14.13 14.16 -0.7% -0.35% 0% 4287 0.0609 39.77 14.21 0% 0 0% 0 0% 0 0% 0%
20221214 14.18 14.32 13.98 14.26 0.85% 0.21% 0% 10342 0.1472 53.46 14.23 0% 0 0% 0 0% 0 0% 0%
20221213 14.05 14.19 13.97 14.14 1.29% 0.14% 0% 4887 0.069 45.22 14.12 0% 0 0% 0 0% 0 0% 0%
20221212 14.16 14.29 13.92 13.96 -1.48% -0.64% 0% 7282 0.1023 63.29 14.05 0% 0 0% 0 0% 0 0% 0%
20221209 14.27 14.3 14.13 14.17 -0.56% -0.07% 0% 5281 0.0749 46.53 14.18 0% 0 0% 0 0% 0 0% 0%
20221208 14.17 14.29 14.13 14.25 -0.07% 0.07% 0% 5149 0.0733 46.01 14.24 0% 0 0% 0 0% 0 0% 0%
20221207 14.3 14.3 14.13 14.26 -0.35% 0.42% 0% 6987 0.0992 61.4 14.2 0% 0 0% 0 0% 0 0% 0%
20221206 14.4 14.4 14.19 14.31 -0.42% 0.21% 0% 7852 0.1121 68.12 14.28 0% 0 0% 0 0% 0 0% 0%
20221205 14.22 14.38 14.14 14.37 0.91% 0.63% 0% 9984 0.1426 87.07 14.28 0% 0 0% 0 0% 0 0% 0%
20221202 14.1 14.37 14 14.24 1.57% 0.14% 0% 11285 0.1605 99.87 14.22 0% 0 0% 0 0% 0 0% 0%
20221201 13.96 14.16 13.96 14.02 0.65% -0.43% 0% 7995 0.1126 70.27 14.08 0% 0 0% 0 0% 0 0% 0%
20221130 14.11 14.16 13.91 13.93 -1.49% -0.78% 0% 6391 0.0897 53.75 14.04 0% 0 0% 0 0% 0 0% 0%
20221129 13.92 14.17 13.83 14.14 2.09% 0.5% 0% 10570 0.1487 86.6 14.07 0% 0 0% 0 0% 0 0% 0%
20221128 13.7 13.89 13.58 13.85 0.36% 0.65% 0% 6190 0.0852 49.8 13.76 0% 0 0% 0 0% 0 0% 0%
20221125 13.89 13.99 13.76 13.8 -0.5% -0.5% 0% 4585 0.0636 35.32 13.87 0% 0 0% 0 0% 0 0% 0%
20221124 13.98 14.05 13.85 13.87 -0.43% -0.43% 0% 7669 0.1068 56.04 13.93 0% 0 0% 0 0% 0 0% 0%
20221123 14.2 14.2 13.64 13.93 -0.43% 0.58% 0% 10935 0.1515 78.19 13.85 0% 0 0% 0 0% 0 0% 0%
20221122 13.99 14.08 13.91 13.99 0.21% 0% 0% 8869 0.1241 64.82 13.99 0% 0 0% 0 0% 0 0% 0%
20221121 13.86 14.01 13.63 13.96 0.79% 0.58% 0% 7916 0.1099 55.74 13.88 0% 0 0% 0 0% 0 0% 0%
20221118 14.02 14.14 13.83 13.85 -1.21% -0.57% 0% 8845 0.1232 59.69 13.93 0% 0 0% 0 0% 0 0% 0%
20221117 13.85 14.02 13.71 14.02 1.08% 0.72% 0% 8586 0.1195 54.37 13.92 0% 0 0% 0 0% 0 0% 0%
20221116 13.94 13.96 13.79 13.87 -0.14% -0.14% 0% 9086 0.1262 45.43 13.89 0% 0 0% 0 0% 0 0% 0%
20221115 13.85 13.96 13.79 13.89 0.14% 0.22% 0% 10428 0.1445 45.67 13.86 0% 0 0% 0 0% 0 0% 0%
20221114 13.72 13.97 13.72 13.87 1.09% 0% 0% 11869 0.1646 51.04 13.87 0% 0 0% 0 0% 0 0% 0%
20221111 13.73 13.94 13.63 13.72 0.96% -0.29% 0% 11565 0.1591 50.47 13.76 0% 0 0% 0 0% 0 0% 0%
20221110 13.54 13.68 13.43 13.59 0.07% 0% 0% 8331 0.1132 36.26 13.59 0% 0 0% 0 0% 0 0% 0%
20221109 13.75 13.79 13.51 13.58 -1.24% -0.37% 0% 10728 0.1462 46.54 13.63 0% 0 0% 0 0% 0 0% 0%
20221108 13.68 13.82 13.56 13.75 0.59% 0.22% 0% 13830 0.1897 61.56 13.72 0% 0 0% 0 0% 0 0% 0%
20221107 13.58 13.71 13.54 13.67 0.15% 0.22% 0% 13097 0.1786 60 13.64 0% 0 0% 0 0% 0 0% 0%
20221104 13.85 13.85 13.58 13.65 -0.29% -0.07% 0% 20313 0.2774 97.15 13.66 0% 0 0% 0 0% 0 0% 0%
20221103 14.05 14.79 13.57 13.69 -2.98% -3.11% 0% 52563 0.7425 284.9 14.13 0% 0 0% 0 0% 0 0% 0%
20221102 13.36 14.31 13.36 14.11 5.06% 1.51% 0% 33924 0.4714 249.3 13.9 0% 0 0% 0 0% 0 0% 0%
20221101 12.8 13.44 12.8 13.43 3.79% 1.13% 0% 15766 0.2094 142.83 13.28 0% 0 0% 0 0% 0 0% 0%
20221031 12.74 13.06 12.74 12.94 1.65% -0.08% 0% 7060 0.0914 67.48 12.95 0% 0 0% 0 0% 0 0% 0%
20221028 13.17 13.25 12.68 12.73 -3.71% -1.39% 0% 6249 0.0807 59.32 12.91 0% 0 0% 0 0% 0 0% 0%
20221027 13.13 13.36 13.12 13.22 0.69% 0% 0% 4440 0.0587 43.86 13.22 0% 0 0% 0 0% 0 0% 0%
20221026 12.93 13.22 12.88 13.13 1.86% 0.54% 0% 5230 0.0683 53.21 13.06 0% 0 0% 0 0% 0 0% 0%
20221025 12.85 13.13 12.66 12.89 -0.92% 0.31% 0% 5915 0.076 58.1 12.85 0% 0 0% 0 0% 0 0% 0%
20221024 13.33 13.34 12.93 13.01 -1.66% -1.06% 0% 5408 0.0711 53.39 13.15 0% 0 0% 0 0% 0 0% 0%
20221021 13.25 13.37 13.18 13.23 0% -0.3% 0% 3225 0.0428 31.25 13.27 0% 0 0% 0 0% 0 0% 0%
20221020 13.29 13.34 13.16 13.23 -0.3% -0.23% 0% 3936 0.0522 37.01 13.26 0% 0 0% 0 0% 0 0% 0%
20221019 13.35 13.45 13.15 13.27 0.3% -0.23% 0% 5179 0.0689 46.69 13.3 0% 0 0% 0 0% 0 0% 0%
20221018 13.25 13.34 13.15 13.23 0.23% 0.15% 0% 4367 0.0577 38.47 13.21 0% 0 0% 0 0% 0 0% 0%
20221017 13.06 13.22 12.9 13.2 1.15% 0.53% 0% 6924 0.0909 61.62 13.13 0% 0 0% 0 0% 0 0% 0%
20220720 14.99 14.99 14.63 14.8 -0.07% 0.48% 0% 11397 0.1679 70.38 14.73 0% 0 0% 0 0% 0 0% 0%
20220719 14.75 14.85 14.56 14.81 1.16% 0.89% 0% 11176 0.1641 72.46 14.68 0% 0 0% 0 0% 0 0% 0%
20220718 14.2 14.79 14.11 14.64 3.68% 0.48% 0% 23529 0.3428 153.82 14.57 0% 0 0% 0 0% 0 0% 0%
20220715 14.39 14.39 14.08 14.12 -1.81% -0.49% 0% 14715 0.2088 101.62 14.19 0% 0 0% 0 0% 0 0% 0%
20220714 14.46 14.46 14.07 14.38 -0.48% 0.35% 0% 13405 0.1921 96.41 14.33 0% 0 0% 0 0% 0 0% 0%
20220713 14.02 14.45 14.02 14.45 3.07% 0.98% 0% 9908 0.1418 72.38 14.31 0% 0 0% 0 0% 0 0% 0%
20220712 14.3 14.3 14 14.02 -1.96% -0.71% 0% 8022 0.1133 55.24 14.12 0% 0 0% 0 0% 0 0% 0%
20220711 14.3 14.36 14.07 14.3 0.28% 0.49% 0% 10004 0.1424 65.03 14.23 0% 0 0% 0 0% 0 0% 0%
20220708 14.32 14.4 14.14 14.26 0.28% 0% 0% 8820 0.1258 53.57 14.26 0% 0 0% 0 0% 0 0% 0%
20220707 14.19 14.42 14.13 14.22 0.07% -0.49% 0% 7908 0.113 45.38 14.29 0% 0 0% 0 0% 0 0% 0%
20220706 14.29 14.32 14.05 14.21 -0.56% 0.42% 0% 10005 0.1416 53.69 14.15 0% 0 0% 0 0% 0 0% 0%
20220705 14.34 14.57 14.16 14.29 -1.45% -0.14% 0% 11328 0.1621 59.95 14.31 0% 0 0% 0 0% 0 0% 0%
20220704 14.76 14.76 14.37 14.5 -1.02% 0% 0% 12129 0.1759 63.43 14.5 0% 0 0% 0 0% 0 0% 0%
20220701 14.81 14.86 14.58 14.65 -0.54% -0.34% 0% 10738 0.1579 56.44 14.7 0% 0 0% 0 0% 0 0% 0%
20220630 14.82 14.84 14.66 14.73 -0.2% -0.07% 0% 9396 0.1385 50.32 14.74 0% 0 0% 0 0% 0 0% 0%
20220629 14.9 14.98 14.67 14.76 -0.94% -0.07% 0% 13408 0.1981 72 14.77 0% 0 0% 0 0% 0 0% 0%
20220628 14.84 15.11 14.8 14.9 0.4% 0.07% 0% 16094 0.2397 86.5 14.89 0% 0 0% 0 0% 0 0% 0%
20220627 14.56 14.86 14.49 14.84 1.92% 1.09% 0% 19886 0.2919 107.67 14.68 0% 0 0% 0 0% 0 0% 0%
20220624 14.44 14.65 14.33 14.56 1.11% 0.41% 0% 15532 0.2252 85.74 14.5 0% 0 0% 0 0% 0 0% 0%
20220623 14.14 14.44 13.99 14.4 1.55% 0.77% 0% 17550 0.2508 100.84 14.29 0% 0 0% 0 0% 0 0% 0%
20220622 14.11 14.3 13.8 14.18 -0.7% 0.42% 0% 15235 0.2151 92.99 14.12 0% 0 0% 0 0% 0 0% 0%
20220621 14.06 14.31 13.96 14.28 1.64% 0.63% 0% 16277 0.231 102.48 14.19 0% 0 0% 0 0% 0 0% 0%
20220620 13.71 14.07 13.71 14.05 2.03% 0.57% 0% 12575 0.1757 79.4 13.97 0% 0 0% 0 0% 0 0% 0%
20220617 13.71 13.87 13.57 13.77 -0.94% 0.36% 0% 7535 0.1034 46.27 13.72 0% 0 0% 0 0% 0 0% 0%
20220616 13.76 13.93 13.7 13.9 1.02% 0.36% 0% 7054 0.0977 42.45 13.85 0% 0 0% 0 0% 0 0% 0%
20220615 13.79 13.87 13.7 13.76 0.15% -0.36% 0% 9040 0.1248 51.85 13.81 0% 0 0% 0 0% 0 0% 0%
20220614 13.89 13.89 13.44 13.74 -1.36% 0.66% 0% 10859 0.1482 60.82 13.65 0% 0 0% 0 0% 0 0% 0%
20220613 13.6 14.13 13.48 13.93 2.43% 0.87% 0% 14764 0.2039 81.52 13.81 0% 0 0% 0 0% 0 0% 0%
20220610 13.56 13.63 13.35 13.6 0.52% 0.67% 0% 10956 0.148 62.24 13.51 0% 0 0% 0 0% 0 0% 0%
20220609 13.81 13.87 13.48 13.53 -2.38% -0.66% 0% 8133 0.1108 47.88 13.62 0% 0 0% 0 0% 0 0% 0%
20220608 13.97 14.07 13.63 13.86 -0.79% 0.14% 0% 9463 0.131 57.08 13.84 0% 0 0% 0 0% 0 0% 0%
20220607 14.02 14.12 13.88 13.97 -0.43% -0.14% 0% 9836 0.1376 56.24 13.99 0% 0 0% 0 0% 0 0% 0%
20220606 13.77 14.07 13.71 14.03 1.59% 0.5% 0% 10759 0.1502 61.68 13.96 0% 0 0% 0 0% 0 0% 0%
20220602 13.9 13.9 13.64 13.81 -0.07% 0.44% 0% 7870 0.1082 44.73 13.75 0% 0 0% 0 0% 0 0% 0%
20220601 13.7 13.88 13.56 13.82 1.1% 0.22% 0% 9247 0.1275 52.29 13.79 0% 0 0% 0 0% 0 0% 0%
20220531 13.7 13.7 13.42 13.67 0.44% 0.51% 0% 7036 0.0957 38.94 13.6 0% 0 0% 0 0% 0 0% 0%
20220530 13.63 13.67 13.43 13.61 0.15% 0.59% 0% 7250 0.0981 41.34 13.53 0% 0 0% 0 0% 0 0% 0%
20220527 13.64 13.7 13.4 13.59 -0.37% 0.15% 0% 8219 0.1115 47.94 13.57 0% 0 0% 0 0% 0 0% 0%
20220526 13.53 13.7 13.33 13.64 0.81% 0.81% 0% 6321 0.0855 35.13 13.53 0% 0 0% 0 0% 0 0% 0%
20220525 13.4 13.6 13.29 13.53 0.15% 0.15% 0% 6683 0.0903 35.1 13.51 0% 0 0% 0 0% 0 0% 0%
20220524 14.16 14.26 13.33 13.51 -4.59% -1.53% 0% 21246 0.2915 104.67 13.72 0% 0 0% 0 0% 0 0% 0%
20220523 14.28 14.28 14 14.16 -0.35% 0.28% 0% 12529 0.1769 64.87 14.12 0% 0 0% 0 0% 0 0% 0%
20220520 14.08 14.59 14.04 14.21 1.21% -0.35% 0% 13301 0.1897 66.26 14.26 0% 0 0% 0 0% 0 0% 0%
20220519 19.55 20.15 19.43 19.93 0.2% 0.25% 0% 8938 0.1777 59.55 19.88 0% 0 0% 0 0% 0 0% 0%
20220518 19.41 20.56 19.41 19.89 1.69% -0.55% 0% 12524 0.2505 82.05 20 0% 0 0% 0 0% 0 0% 0%
20220517 19.72 19.91 19.4 19.56 -1.36% 0% 0% 7910 0.1547 52.04 19.56 0% 0 0% 0 0% 0 0% 0%
20220516 19.99 20.14 19.58 19.83 0% -0.2% 0% 7565 0.1503 50.53 19.87 0% 0 0% 0 0% 0 0% 0%
20220513 19.73 20.08 19.67 19.83 0.71% -0.15% 0% 5781 0.1148 38.51 19.86 0% 0 0% 0 0% 0 0% 0%
20220512 19.14 19.75 19.14 19.69 1.44% 0.46% 0% 5658 0.1109 36.56 19.6 0% 0 0% 0 0% 0 0% 0%
20220511 19.8 19.91 19.41 19.41 -1.87% -1.47% 0% 9314 0.1835 57.26 19.7 0% 0 0% 0 0% 0 0% 0%
20220510 19.4 19.86 19.28 19.78 0.36% 0.56% 0% 8160 0.1605 50.52 19.67 0% 0 0% 0 0% 0 0% 0%
20220509 19.1 19.83 18.91 19.71 3.63% 0.92% 0% 10867 0.2122 64.84 19.53 0% 0 0% 0 0% 0 0% 0%
20220506 18.73 19.28 18.44 19.02 0.63% 0.58% 0% 8676 0.1641 49.95 18.91 0% 0 0% 0 0% 0 0% 0%
20220505 18.47 19.16 18.22 18.9 2.33% 0.59% 0% 9796 0.1841 55.69 18.79 0% 0 0% 0 0% 0 0% 0%
20220429 17.98 18.56 17.98 18.47 2.61% 0.6% 0% 9216 0.1692 52.28 18.36 0% 0 0% 0 0% 0 0% 0%
20220428 18.06 18.14 17.71 18 -0.5% 0.45% 0% 8257 0.148 44.5 17.92 0% 0 0% 0 0% 0 0% 0%
20220427 17.2 18.16 17.09 18.09 2.55% 2.49% 0% 11381 0.2009 58.22 17.65 0% 0 0% 0 0% 0 0% 0%
20220426 18.49 18.52 17.52 17.64 -3.97% -2.6% 0% 9555 0.173 49.52 18.11 0% 0 0% 0 0% 0 0% 0%
20220425 19.42 19.69 18.31 18.37 -7.13% -2.6% 0% 16363 0.3086 89.35 18.86 0% 0 0% 0 0% 0 0% 0%
20220422 19.31 19.95 19.03 19.78 2.43% 0.97% 0% 9723 0.1905 55.28 19.59 0% 0 0% 0 0% 0 0% 0%
20220421 20.22 20.31 19.22 19.31 -4.5% -1.68% 0% 10140 0.1992 51.85 19.64 0% 0 0% 0 0% 0 0% 0%
20220420 20.15 20.44 20.02 20.22 0.15% -0.25% 0% 6553 0.1328 35.84 20.27 0% 0 0% 0 0% 0 0% 0%
20220419 19.98 20.28 19.81 20.19 0.9% 0.35% 0% 5561 0.1119 31.34 20.12 0% 0 0% 0 0% 0 0% 0%
20220418 19.79 20.19 19.45 20.01 0.65% 0.7% 0% 6140 0.122 33.48 19.87 0% 0 0% 0 0% 0 0% 0%
20220415 20.4 20.51 19.79 19.88 -3.31% -0.85% 0% 12288 0.2464 67.67 20.05 0% 0 0% 0 0% 0 0% 0%
20220414 20.32 20.98 20.23 20.56 1.23% -0.48% 0% 11235 0.2321 64.61 20.66 0% 0 0% 0 0% 0 0% 0%
20220413 20.46 20.67 20.12 20.31 -0.93% -0.64% 0% 11204 0.229 64.92 20.44 0% 0 0% 0 0% 0 0% 0%
20220412 20.31 20.58 19.99 20.5 0.94% 0.89% 0% 11924 0.2423 63.8 20.32 0% 0 0% 0 0% 0 0% 0%
20220411 20.58 21.12 19.99 20.31 -2.82% -1.74% 0% 18832 0.3892 91.58 20.67 0% 0 0% 0 0% 0 0% 0%
20220408 22 22 20.51 20.9 2.35% -1.09% 0% 33703 0.7123 141.04 21.13 0% 0 0% 0 0% 0 0% 0%
20220407 20.51 20.97 20.34 20.42 -1.54% -1.11% 0% 12274 0.2535 40.31 20.65 0% 0 0% 0 0% 0 0% 0%
20220401 20.2 20.45 20.06 20.23 -1.32% 0.1% 0% 11319 0.2288 30 20.21 0% 0 0% 0 0% 0 0% 0%
20220331 19.86 20.57 19.74 20.5 3.22% 0.69% 0% 21606 0.4398 56.35 20.36 0% 0 0% 0 0% 0 0% 0%
20220330 19.55 19.93 19.55 19.86 2.16% 0.56% 0% 11456 0.2263 29.64 19.75 0% 0 0% 0 0% 0 0% 0%
20220329 20.08 20.08 19.41 19.44 -2.7% -1.07% 0% 13277 0.2609 34.59 19.65 0% 0 0% 0 0% 0 0% 0%
20220328 20.18 20.18 19.52 19.98 -1.14% 0.6% 0% 13924 0.2766 37.09 19.86 0% 0 0% 0 0% 0 0% 0%
20220325 20.9 20.97 20.1 20.21 -2.74% -1.56% 0% 27400 0.5624 76.84 20.53 0% 0 0% 0 0% 0 0% 0%
20220324 21.08 21.46 20.56 20.78 -1.05% -0.53% 0% 34176 0.7138 103.8 20.89 0% 0 0% 0 0% 0 0% 0%
20220323 21.83 21.9 20.88 21 -6.91% -1.32% 0% 57231 1.2181 192.31 21.28 0% 0 0% 0 0% 0 0% 0%
20220322 23.6 24.28 21.91 22.56 -4.29% -1.48% 0% 85311 1.9535 372.15 22.9 0% 0 0% 0 0% 0 0% 0%
20220321 23.57 23.57 22.57 23.57 9.99% 0.55% 0% 67745 1.588 467 23.44 0% 0 0% 0 0% 0 0% 0%
20220318 19.48 21.43 19.44 21.43 10.01% 1.32% 0% 18826 0.3982 209.43 21.15 0% 0 0% 0 0% 0 0% 0%
20220317 19 20.3 18.91 19.48 3.62% -0.61% 0% 13276 0.2602 164.2 19.6 0% 0 0% 0 0% 0 0% 0%
20220316 18.59 18.94 18.04 18.8 1.62% 1.46% 0% 6659 0.1234 88.31 18.53 0% 0 0% 0 0% 0 0% 0%
20220315 19.55 19.55 18.47 18.5 -5.61% -2.48% 0% 8393 0.1592 116.2 18.97 0% 0 0% 0 0% 0 0% 0%
20220311 19.76 20.2 19.16 20.08 1.31% 2.45% 0% 6744 0.1322 101.16 19.6 0% 0 0% 0 0% 0 0% 0%
20220310 19.81 20.11 19.6 19.82 1.33% -0.3% 0% 5600 0.1113 85.8 19.88 0% 0 0% 0 0% 0 0% 0%
20220309 19.92 20.1 18.75 19.56 -1.81% 0.46% 0% 7677 0.1495 105.82 19.47 0% 0 0% 0 0% 0 0% 0%
20220308 20.26 20.44 19.86 19.92 -2.54% -0.6% 0% 6177 0.1238 88.8 20.04 0% 0 0% 0 0% 0 0% 0%
20220307 20.58 20.87 20.27 20.44 -0.97% 0.05% 0% 4923 0.1006 69.41 20.43 0% 0 0% 0 0% 0 0% 0%
20220304 21 21 20.62 20.64 -1.29% -0.43% 0% 4163 0.0863 59.1 20.73 0% 0 0% 0 0% 0 0% 0%
20220303 21.1 21.22 20.82 20.91 -1.09% -0.48% 0% 3969 0.0834 56.48 21.01 0% 0 0% 0 0% 0 0% 0%
20220302 20.89 21.21 20.82 21.14 0.67% 0.43% 0% 3648 0.0768 51.66 21.05 0% 0 0% 0 0% 0 0% 0%
20220301 20.7 21 20.7 21 1.45% 0.62% 0% 4796 0.1001 65.58 20.87 0% 0 0% 0 0% 0 0% 0%
20220228 21.15 21.15 20.45 20.7 -1.57% 0.15% 0% 5205 0.1076 70.21 20.67 0% 0 0% 0 0% 0 0% 0%
20220225 20.88 21.2 20.85 21.03 1.64% 0% 0% 5968 0.1255 80.88 21.03 0% 0 0% 0 0% 0 0% 0%
20220224 21.48 21.64 20.4 20.69 -3.95% -1.48% 0% 10016 0.2103 132.2 21 0% 0 0% 0 0% 0 0% 0%
20220223 21.12 21.6 21.12 21.54 2.04% 0.7% 0% 6423 0.1374 91.21 21.39 0% 0 0% 0 0% 0 0% 0%
20220222 21.5 21.51 20.92 21.11 -2.09% 0% 0% 7490 0.1581 92.13 21.11 0% 0 0% 0 0% 0 0% 0%
20220221 21.4 21.57 21.33 21.56 0.75% 0.47% 0% 4166 0.0894 39 21.46 0% 0 0% 0 0% 0 0% 0%
20220218 21.32 21.44 21.03 21.4 -0.33% 0.47% 0% 4488 0.0956 24.62 21.3 0% 0 0% 0 0% 0 0% 0%
20220217 21.65 21.84 21.39 21.47 -0.83% -0.42% 0% 4379 0.0944 18.85 21.56 0% 0 0% 0 0% 0 0% 0%
20220216 21.46 21.9 21.44 21.65 0.74% -0.09% 0% 5518 0.1196 23.21 21.67 0% 0 0% 0 0% 0 0% 0%
20220215 21.37 21.65 21.25 21.49 0% 0.19% 0% 5086 0.1091 20.56 21.45 0% 0 0% 0 0% 0 0% 0%
20220214 21.61 21.68 21.31 21.49 -0.74% 0% 0% 6078 0.1306 23.57 21.49 0% 0 0% 0 0% 0 0% 0%
20220211 22.2 22.37 21.45 21.65 -2.26% -0.51% 0% 7405 0.1611 25.78 21.76 0% 0 0% 0 0% 0 0% 0%
20220210 22.31 22.49 22.05 22.15 -0.94% -0.36% 0% 6717 0.1493 23.21 22.23 0% 0 0% 0 0% 0 0% 0%
20220209 23.11 23.3 22.2 22.36 -2.87% -1.15% 0% 15630 0.3536 54.21 22.62 0% 0 0% 0 0% 0 0% 0%
20211203 22.73 23.45 22.73 22.82 -3.18% -0.95% 0% 32626 0.7517 118.98 23.04 0% 0 0% 0 0% 0 0% 0%
20211202 24.25 24.72 23.17 23.57 0.21% -0.8% 0% 70678 1.6796 287.53 23.76 0% 0 0% 0 0% 0 0% 0%
20211201 21.62 23.52 21.39 23.52 10.01% 2.66% 0% 52863 1.2112 272.31 22.91 0% 0 0% 0 0% 0 0% 0%
20211130 21.11 21.49 21 21.38 1.52% 0.52% 0% 10615 0.2258 65.69 21.27 0% 0 0% 0 0% 0 0% 0%
20211129 21.39 21.43 21 21.06 -1.86% -0.28% 0% 12368 0.2612 75.92 21.12 0% 0 0% 0 0% 0 0% 0%
20211126 21.74 21.94 21.24 21.46 -1.2% -0.28% 0% 14964 0.322 91.69 21.52 0% 0 0% 0 0% 0 0% 0%
20211125 20.83 22.79 20.72 21.72 3.92% -0.41% 0% 36690 0.8001 236.25 21.81 0% 0 0% 0 0% 0 0% 0%
20211124 20.68 21.18 20.58 20.9 1.06% 0.05% 0% 14714 0.3074 111.67 20.89 0% 0 0% 0 0% 0 0% 0%
20211123 20.59 20.78 20.36 20.68 0.73% 0.58% 0% 9962 0.2048 81.97 20.56 0% 0 0% 0 0% 0 0% 0%
20211122 20.58 20.66 20.4 20.53 -0.34% 0% 0% 6326 0.1299 55.24 20.53 0% 0 0% 0 0% 0 0% 0%
20211119 20.45 20.62 20 20.6 1.18% 1.03% 0% 11768 0.24 103.97 20.39 0% 0 0% 0 0% 0 0% 0%
20211118 20.6 20.9 20.35 20.36 -1.07% -0.83% 0% 11426 0.2346 109.96 20.53 0% 0 0% 0 0% 0 0% 0%
20211117 20.37 20.65 20.2 20.58 1.28% 0.29% 0% 9611 0.1972 104.08 20.52 0% 0 0% 0 0% 0 0% 0%
20211116 20.45 20.68 20.09 20.32 -0.44% -0.2% 0% 10469 0.2132 122.06 20.36 0% 0 0% 0 0% 0 0% 0%
20211115 19.88 20.65 19.83 20.41 2.2% 0.15% 0% 15370 0.3133 196.1 20.38 0% 0 0% 0 0% 0 0% 0%
20211112 19.95 20.14 19.76 19.97 0.3% -0.05% 0% 9240 0.1846 138.56 19.98 0% 0 0% 0 0% 0 0% 0%
20211111 19.6 19.95 19.52 19.91 1.22% 0.5% 0% 9287 0.184 152.32 19.81 0% 0 0% 0 0% 0 0% 0%
20211110 19.56 19.68 19.44 19.67 0.41% 0.77% 0% 4482 0.0875 78.83 19.52 0% 0 0% 0 0% 0 0% 0%
20211109 19.57 19.64 19.51 19.59 0.1% 0.05% 0% 4393 0.086 74.54 19.58 0% 0 0% 0 0% 0 0% 0%
20211108 19.36 19.58 19.28 19.57 1.08% 0.51% 0% 4978 0.0969 84.69 19.47 0% 0 0% 0 0% 0 0% 0%
20211105 19.31 19.45 19.27 19.36 0.21% 0.05% 0% 4321 0.0836 74.88 19.35 0% 0 0% 0 0% 0 0% 0%
20211104 19.28 19.37 19.12 19.32 0.78% 0.26% 0% 3352 0.0646 58.7 19.27 0% 0 0% 0 0% 0 0% 0%
20211103 19.04 19.23 18.94 19.17 0.68% 0.21% 0% 3461 0.0662 57.14 19.13 0% 0 0% 0 0% 0 0% 0%
20211102 19.39 19.55 18.91 19.04 -1.55% -0.88% 0% 4644 0.0892 73.7 19.21 0% 0 0% 0 0% 0 0% 0%
20211101 19.29 19.4 19.12 19.34 0.1% 0.36% 0% 3295 0.0635 51.47 19.27 0% 0 0% 0 0% 0 0% 0%
20211029 19.16 19.38 19.07 19.32 0.78% 0.31% 0% 3525 0.0679 53.51 19.26 0% 0 0% 0 0% 0 0% 0%
20211028 19.18 19.38 18.91 19.17 0% 0.42% 0% 5316 0.1015 76.92 19.09 0% 0 0% 0 0% 0 0% 0%
20211027 19.66 19.67 19.15 19.17 -2.54% -0.78% 0% 5476 0.1058 68.3 19.32 0% 0 0% 0 0% 0 0% 0%
20211026 19.75 19.87 19.52 19.67 -0.71% -0.1% 0% 3595 0.0708 52.6 19.69 0% 0 0% 0 0% 0 0% 0%
20211025 19.76 19.86 19.62 19.81 0.35% 0.56% 0% 3309 0.0652 47.87 19.7 0% 0 0% 0 0% 0 0% 0%
20211022 19.75 19.86 19.65 19.74 0.36% -0.25% 0% 3664 0.0725 52.44 19.79 0% 0 0% 0 0% 0 0% 0%
20211021 19.8 19.88 19.65 19.67 -0.66% -0.25% 0% 5137 0.1013 71.7 19.72 0% 0 0% 0 0% 0 0% 0%
20211020 20.09 20.09 19.72 19.8 -0.85% -0.15% 0% 4482 0.0889 64.57 19.83 0% 0 0% 0 0% 0 0% 0%
20211019 20.15 20.15 19.96 19.97 -0.6% -0.25% 0% 3332 0.0667 48.65 20.02 0% 0 0% 0 0% 0 0% 0%
20211018 20 20.19 19.85 20.09 0.45% 0.45% 0% 3625 0.0725 53.49 20 0% 0 0% 0 0% 0 0% 0%
20211015 20.15 20.15 19.93 20 -0.74% 0% 0% 4419 0.0884 62.43 20 0% 0 0% 0 0% 0 0% 0%
20211014 20.09 20.33 20.01 20.15 -0.2% 0.05% 0% 3918 0.0789 51.05 20.14 0% 0 0% 0 0% 0 0% 0%
20211013 19.8 20.2 19.76 20.19 1.41% 0.3% 0% 7016 0.1412 88.05 20.13 0% 0 0% 0 0% 0 0% 0%
20211012 19.93 20.13 19.72 19.91 -0.95% 0.3% 0% 4358 0.0865 57.36 19.85 0% 0 0% 0 0% 0 0% 0%
20211011 20.06 20.28 19.89 20.1 0.2% 0.35% 0% 4453 0.0892 50.87 20.03 0% 0 0% 0 0% 0 0% 0%
20211008 19.85 20.35 19.83 20.06 1.78% 0.25% 0% 5956 0.1192 54.59 20.01 0% 0 0% 0 0% 0 0% 0%
20210930 19.5 19.8 19.5 19.71 0.92% 0.15% 0% 3988 0.0785 29.16 19.68 0% 0 0% 0 0% 0 0% 0%
20210929 19.82 19.95 19.5 19.53 -2.01% -0.86% 0% 5106 0.1006 35.6 19.7 0% 0 0% 0 0% 0 0% 0%
20210928 20.05 20.05 19.89 19.93 0.15% 0% 0% 4205 0.0838 27.63 19.93 0% 0 0% 0 0% 0 0% 0%
20210927 20.19 20.19 19.67 19.9 -1.14% 0% 0% 7767 0.1546 48.4 19.9 0% 0 0% 0 0% 0 0% 0%
20210924 20.7 20.7 20.04 20.13 -3.13% -1.03% 0% 13726 0.2792 87.41 20.34 0% 0 0% 0 0% 0 0% 0%
20210923 20.6 20.96 20.56 20.78 0.1% -0.05% 0% 11537 0.2398 76.31 20.79 0% 0 0% 0 0% 0 0% 0%
20210922 20.57 20.8 20.5 20.76 0% 0.39% 0% 6713 0.1388 44.94 20.68 0% 0 0% 0 0% 0 0% 0%
20210917 21.3 21.34 20.5 20.76 -2.99% -0.48% 0% 16100 0.3358 109.07 20.86 0% 0 0% 0 0% 0 0% 0%
20210916 21.69 22 21.38 21.4 -1.83% -1.43% 0% 23585 0.512 172.5 21.71 0% 0 0% 0 0% 0 0% 0%
20210915 20.73 21.86 20.59 21.8 4.66% 1.58% 0% 28986 0.622 238.26 21.46 0% 0 0% 0 0% 0 0% 0%
20210914 21.35 21.35 20.79 20.83 -2.11% -0.86% 0% 9847 0.2069 97.48 21.01 0% 0 0% 0 0% 0 0% 0%
20210913 20.78 21.34 20.62 21.28 2.65% 1% 0% 14443 0.3043 140.87 21.07 0% 0 0% 0 0% 0 0% 0%
20210910 21.15 21.22 20.72 20.73 -1.75% -0.81% 0% 11197 0.234 112.48 20.9 0% 0 0% 0 0% 0 0% 0%
20210909 21.22 21.23 21.09 21.1 -0.57% -0.14% 0% 7312 0.1545 77.18 21.13 0% 0 0% 0 0% 0 0% 0%
20210908 21.15 21.25 21.06 21.22 0.43% 0.24% 0% 10571 0.2238 110.89 21.17 0% 0 0% 0 0% 0 0% 0%
20210907 20.98 21.2 20.9 21.13 0.62% 0.28% 0% 8430 0.1776 92.08 21.07 0% 0 0% 0 0% 0 0% 0%
20210906 20.83 21 20.8 21 0.96% 0.38% 0% 5961 0.1247 62.17 20.92 0% 0 0% 0 0% 0 0% 0%
20210729 19.98 20.97 19.73 20.46 2.61% 0.39% 0% 11150 0.2272 108.31 20.38 0% 0 0% 0 0% 0 0% 0%
20210728 20.33 20.4 19.8 19.94 -2.45% -0.3% 0% 7961 0.1592 72.39 20 0% 0 0% 0 0% 0 0% 0%
20210727 20.51 20.82 20.3 20.44 -0.29% -0.44% 0% 6546 0.1344 58.63 20.53 0% 0 0% 0 0% 0 0% 0%
20210726 21.01 21.25 20.28 20.5 -3.3% -0.82% 0% 11473 0.2371 98.53 20.67 0% 0 0% 0 0% 0 0% 0%
20210723 21.69 21.85 21.16 21.2 -2.26% -0.89% 0% 9613 0.2056 84.35 21.39 0% 0 0% 0 0% 0 0% 0%
20210722 21.78 21.87 21.58 21.69 -0.32% 0.05% 0% 7377 0.1599 58.94 21.68 0% 0 0% 0 0% 0 0% 0%
20210721 21.71 21.98 21.66 21.76 0.51% -0.32% 0% 8056 0.1759 46.86 21.83 0% 0 0% 0 0% 0 0% 0%
20210720 21.65 21.72 21.49 21.65 -0.37% 0.28% 0% 6503 0.1404 33.28 21.59 0% 0 0% 0 0% 0 0% 0%
20210719 21.54 21.78 21.25 21.73 0.88% 0.98% 0% 11447 0.2463 52.03 21.52 0% 0 0% 0 0% 0 0% 0%
20210716 21.55 21.71 21.45 21.54 -0.19% 0% 0% 9721 0.2094 39.42 21.54 0% 0 0% 0 0% 0 0% 0%
20210715 22 22.12 21.46 21.58 -2.13% -0.64% 0% 14482 0.3146 53.16 21.72 0% 0 0% 0 0% 0 0% 0%
20210714 22.26 22.27 21.91 22.05 -0.94% 0.05% 0% 11336 0.2498 42.15 22.04 0% 0 0% 0 0% 0 0% 0%
20210713 22.42 22.49 22.16 22.26 -0.71% -0.04% 0% 10749 0.2394 41.24 22.27 0% 0 0% 0 0% 0 0% 0%
20210712 22.36 22.58 22.24 22.42 0.31% 0.13% 0% 11904 0.2665 46.36 22.39 0% 0 0% 0 0% 0 0% 0%
20210709 22.95 23 22.25 22.35 -3.87% -0.49% 0% 21904 0.492 87.36 22.46 0% 0 0% 0 0% 0 0% 0%
20210708 24.37 24.78 22.75 23.25 -3.08% -1.77% 0% 50328 1.1913 222.62 23.67 0% 0 0% 0 0% 0 0% 0%
20210707 24 24.36 23 23.99 0.8% 0.63% 0% 26308 0.6272 140.96 23.84 0% 0 0% 0 0% 0 0% 0%
20210706 23.91 23.91 23.38 23.8 -0.75% 0.63% 0% 27240 0.6442 159.73 23.65 0% 0 0% 0 0% 0 0% 0%
20210705 23.12 23.98 22.75 23.98 3.81% 1.91% 0% 35332 0.8314 231.61 23.53 0% 0 0% 0 0% 0 0% 0%
20210702 22.19 23.5 21.93 23.1 3.45% 0.92% 0% 35925 0.8223 275.22 22.89 0% 0 0% 0 0% 0 0% 0%
20210701 21.84 22.59 21.79 22.33 1.55% 0.54% 0% 14789 0.3284 139.48 22.21 0% 0 0% 0 0% 0 0% 0%
20210630 22.1 22.17 21.93 21.99 0.18% -0.05% 0% 5233 0.1151 53.51 22 0% 0 0% 0 0% 0 0% 0%
20210629 22.3 22.38 21.87 21.95 -1.57% -0.32% 0% 7712 0.1698 77.87 22.02 0% 0 0% 0 0% 0 0% 0%
20210628 22.25 22.42 22.08 22.3 0.54% 0.09% 0% 6727 0.1499 65.16 22.28 0% 0 0% 0 0% 0 0% 0%
20210625 22.14 22.34 22.07 22.18 -0.22% -0.18% 0% 8906 0.1979 81.04 22.22 0% 0 0% 0 0% 0 0% 0%
20210624 21.99 22.36 21.74 22.23 1.46% 0.91% 0% 12420 0.2736 111.12 22.03 0% 0 0% 0 0% 0 0% 0%
20210623 22.24 22.27 21.85 21.91 -1.31% -0.18% 0% 8762 0.1923 76.71 21.95 0% 0 0% 0 0% 0 0% 0%
20210622 22.1 22.36 22.1 22.2 0.68% -0.05% 0% 7883 0.1751 65.79 22.21 0% 0 0% 0 0% 0 0% 0%
20210621 21.97 22.05 21.7 22.05 0.78% 0.46% 0% 7740 0.1699 58.18 21.95 0% 0 0% 0 0% 0 0% 0%
20210618 22.08 22.28 21.67 21.88 -0.91% 0.05% 0% 7669 0.1677 48.79 21.87 0% 0 0% 0 0% 0 0% 0%
20210617 22.48 22.49 22.28 22.33 -0.58% -0.18% 0% 4958 0.1109 26.3 22.37 0% 0 0% 0 0% 0 0% 0%
20210616 22.37 22.54 22.25 22.46 0.4% 0.31% 0% 5940 0.133 28.5 22.39 0% 0 0% 0 0% 0 0% 0%
20210615 23.1 23.1 22.3 22.37 -3.16% -0.62% 0% 12019 0.2706 55.93 22.51 0% 0 0% 0 0% 0 0% 0%
20210611 23.2 23.58 23.08 23.1 0.17% -1.07% 0% 11079 0.2587 54.09 23.35 0% 0 0% 0 0% 0 0% 0%
20210610 22.99 23.22 22.99 23.06 -0.17% -0.09% 0% 7952 0.1835 38.28 23.08 0% 0 0% 0 0% 0 0% 0%
20210609 23.35 23.44 23.09 23.1 -1.28% -0.52% 0% 10417 0.2419 48.93 23.22 0% 0 0% 0 0% 0 0% 0%
20210608 23.26 23.7 23.22 23.4 0.17% 0.26% 0% 11303 0.2638 54.11 23.34 0% 0 0% 0 0% 0 0% 0%
20210607 23.7 23.86 23.31 23.36 -2.26% -0.34% 0% 15509 0.3635 77 23.44 0% 0 0% 0 0% 0 0% 0%
20210604 23.61 24.2 23.4 23.9 0.42% 0.38% 0% 22518 0.5361 119.78 23.81 0% 0 0% 0 0% 0 0% 0%
20210603 23.32 24.82 23.13 23.8 1.41% -0.63% 0% 35336 0.8464 218.23 23.95 0% 0 0% 0 0% 0 0% 0%
20210602 23 23.62 22.81 23.47 1.91% 1.03% 0% 21643 0.5027 162.44 23.23 0% 0 0% 0 0% 0 0% 0%
20210601 22.8 23.16 22.73 23.03 0.83% 0.17% 0% 12105 0.2783 101.92 22.99 0% 0 0% 0 0% 0 0% 0%
20210531 22.7 22.89 22.64 22.84 0.66% 0.4% 0% 8986 0.2044 78.78 22.75 0% 0 0% 0 0% 0 0% 0%
20210528 23.01 23.12 22.67 22.69 -1.35% -0.61% 0% 11510 0.2628 101.39 22.83 0% 0 0% 0 0% 0 0% 0%
20210527 22.78 23.33 22.76 23 0.83% -0.17% 0% 14755 0.34 137.2 23.04 0% 0 0% 0 0% 0 0% 0%
20210526 22.68 22.93 22.56 22.81 0.62% 0.18% 0% 10815 0.2463 107.45 22.77 0% 0 0% 0 0% 0 0% 0%
20210525 22.75 22.79 22.4 22.67 -0.09% 0.44% 0% 9024 0.2037 91.28 22.57 0% 0 0% 0 0% 0 0% 0%
20210524 22.38 22.74 22.38 22.69 1.39% 0.53% 0% 9494 0.2143 96.87 22.57 0% 0 0% 0 0% 0 0% 0%
20210521 22.3 22.48 22.2 22.38 0.09% 0.18% 0% 6333 0.1415 63.39 22.34 0% 0 0% 0 0% 0 0% 0%
20210520 22.54 22.58 22.32 22.36 -0.8% -0.09% 0% 7457 0.1669 69.19 22.38 0% 0 0% 0 0% 0 0% 0%
20210519 22.43 22.65 22.32 22.54 0.18% 0.4% 0% 8631 0.1938 79.1 22.45 0% 0 0% 0 0% 0 0% 0%
20210518 22.45 22.66 22.32 22.5 0.09% 0.18% 0% 7871 0.1768 68.22 22.46 0% 0 0% 0 0% 0 0% 0%
20210517 22.88 22.88 22.36 22.48 -1.88% -0.09% 0% 9141 0.2057 76.51 22.5 0% 0 0% 0 0% 0 0% 0%
20210514 22.67 22.95 22.67 22.91 0.7% 0.39% 0% 8163 0.1863 67.42 22.82 0% 0 0% 0 0% 0 0% 0%
20210513 22.78 23.05 22.62 22.75 -0.7% -0.48% 0% 7971 0.1822 61.59 22.86 0% 0 0% 0 0% 0 0% 0%
20210512 22.6 23.09 22.49 22.91 0.66% 0.13% 0% 8201 0.1876 58.68 22.88 0% 0 0% 0 0% 0 0% 0%
20210511 22.74 22.76 22.35 22.76 0.8% 0.98% 0% 8061 0.1817 50.26 22.54 0% 0 0% 0 0% 0 0% 0%
20210510 23.11 23.22 22.48 22.58 -2.29% -0.79% 0% 9297 0.2116 54.78 22.76 0% 0 0% 0 0% 0 0% 0%
20210507 22.73 23.15 22.62 23.11 1.67% 0.48% 0% 12549 0.2886 66.89 23 0% 0 0% 0 0% 0 0% 0%
20210506 22.3 22.77 22.3 22.73 1.2% 0.44% 0% 8002 0.1811 39.67 22.63 0% 0 0% 0 0% 0 0% 0%
20210430 23.1 23.14 22.3 22.46 -2.14% -0.53% 0% 13688 0.3091 61.02 22.58 0% 0 0% 0 0% 0 0% 0%
20210429 22.97 23.19 22.9 22.95 -0.39% -0.35% 0% 10010 0.2305 39.75 23.03 0% 0 0% 0 0% 0 0% 0%
20210428 23.18 23.35 22.9 23.04 -1.24% 0.13% 0% 12289 0.2828 43.55 23.01 0% 0 0% 0 0% 0 0% 0%
20210427 24.01 24.19 23.2 23.33 -2.59% -0.77% 0% 13592 0.3196 44.7 23.51 0% 0 0% 0 0% 0 0% 0%
20210426 24.48 24.48 23.85 23.95 -2.24% -0.91% 0% 15766 0.3811 49.71 24.17 0% 0 0% 0 0% 0 0% 0%
20210423 24.28 24.8 23.8 24.5 0.82% 0.86% 0% 22265 0.5408 59.38 24.29 0% 0 0% 0 0% 0 0% 0%
20210422 24.17 24.46 24.1 24.3 0.37% 0.16% 0% 13258 0.3216 29.77 24.26 0% 0 0% 0 0% 0 0% 0%
20210421 24.5 24.5 24.17 24.21 -2.26% -0.33% 0% 21348 0.5186 42.77 24.29 0% 0 0% 0 0% 0 0% 0%
20210416 25 25.27 24.53 25.15 0.12% 0.72% 0% 20552 0.5132 39.15 24.97 0% 0 0% 0 0% 0 0% 0%
20210415 25.5 26.14 25.12 25.12 -2.45% -1.18% 0% 24090 0.6123 45.17 25.42 0% 0 0% 0 0% 0 0% 0%
20210414 24.8 26.1 24.32 25.75 4.04% 1.02% 0% 36426 0.9285 64.63 25.49 0% 0 0% 0 0% 0 0% 0%
20210413 25.81 26.03 24.57 24.75 -5.17% -1.98% 0% 33023 0.8337 58.8 25.25 0% 0 0% 0 0% 0 0% 0%
20210412 25.85 26.25 25.08 26.1 1.05% 1.48% 0% 33541 0.8626 63.47 25.72 0% 0 0% 0 0% 0 0% 0%
20210409 25.57 26.19 25.54 25.83 0.16% 0% 0% 29985 0.7744 55.26 25.83 0% 0 0% 0 0% 0 0% 0%
20210408 26.77 27 25.76 25.79 -4.83% -2.09% 0% 61572 1.6218 109.4 26.34 0% 0 0% 0 0% 0 0% 0%
20210407 26.07 27.28 25.84 27.1 3.2% 1.54% 0% 77047 2.0563 142.43 26.69 0% 0 0% 0 0% 0 0% 0%
20210406 26.3 26.98 26.09 26.26 1.98% -0.57% 0% 56774 1.4995 114.49 26.41 0% 0 0% 0 0% 0 0% 0%
20210402 25.47 26.62 25.2 25.75 1.14% -0.35% 0% 55314 1.4291 116.98 25.84 0% 0 0% 0 0% 0 0% 0%
20210401 25.41 25.61 24.67 25.46 -0.51% 1.31% 0% 38248 0.9612 88.03 25.13 0% 0 0% 0 0% 0 0% 0%
20210330 24.38 26.19 24.25 25.38 3.47% 0% 0% 57587 1.4617 128.81 25.38 0% 0 0% 0 0% 0 0% 0%
20210329 23.89 24.88 23.75 24.53 3.02% 0.78% 0% 35233 0.8577 89.99 24.34 0% 0 0% 0 0% 0 0% 0%
20210326 23.5 23.97 23.5 23.81 0.89% 0.17% 0% 15737 0.374 33.4 23.77 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