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. 中船汉光300847
    4. 返回上一页 刷新
股票代码（例：sz300847）       566条   (进入中船汉光股票专站) 中船汉光股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 16.31 16.64 16.31 16.6 2.15% 0.36% 0% 50522 0.8357 91.63 16.54 0% 0 0% 0 0% 0 0% 0%
20230927 16.38 16.59 16.24 16.25 -1.28% -0.79% 0% 52198 0.8551 94.26 16.38 0% 0 0% 0 0% 0 0% 0%
20230926 16.4 16.7 16.28 16.46 0.43% -0.12% 0% 45616 0.7519 78.93 16.48 0% 0 0% 0 0% 0 0% 0%
20230925 16.65 16.77 16.32 16.39 -1.27% -0.61% 0% 42755 0.7049 66.64 16.49 0% 0 0% 0 0% 0 0% 0%
20230922 16.18 16.6 16.06 16.6 2.91% 0.97% 0% 47384 0.7789 60.37 16.44 0% 0 0% 0 0% 0 0% 0%
20230921 16.23 16.52 16.1 16.13 -0.55% -0.98% 0% 33978 0.5534 41.72 16.29 0% 0 0% 0 0% 0 0% 0%
20230920 16.4 16.55 16.21 16.22 -1.7% -0.73% 0% 33434 0.5462 39.04 16.34 0% 0 0% 0 0% 0 0% 0%
20230919 16.86 16.92 16.4 16.5 -2.19% -0.54% 0% 46323 0.7683 51.54 16.59 0% 0 0% 0 0% 0 0% 0%
20230918 16.79 17.03 16.65 16.87 -0.18% 0.12% 0% 38993 0.657 43.04 16.85 0% 0 0% 0 0% 0 0% 0%
20230915 17.28 17.4 16.8 16.9 -0.88% -1.11% 0% 54911 0.9383 58.29 17.09 0% 0 0% 0 0% 0 0% 0%
20230914 17.31 17.37 16.9 17.05 -1.5% -0.35% 0% 49940 0.8543 52.33 17.11 0% 0 0% 0 0% 0 0% 0%
20230913 18 18 17.18 17.31 -3.51% -1.03% 0% 74567 1.3042 78.13 17.49 0% 0 0% 0 0% 0 0% 0%
20230912 17.88 18.45 17.85 17.94 -1.37% -0.28% 0% 96756 1.7411 102.01 17.99 0% 0 0% 0 0% 0 0% 0%
20230911 17.89 18.75 17.34 18.19 3.18% 0.5% 0% 161541 2.9232 171.8 18.1 0% 0 0% 0 0% 0 0% 0%
20230908 17.15 17.86 17.11 17.63 2.2% 0.23% 0% 67097 1.1803 76 17.59 0% 0 0% 0 0% 0 0% 0%
20230907 17.99 17.99 17.25 17.25 -3.58% -1.37% 0% 67517 1.181 74.55 17.49 0% 0 0% 0 0% 0 0% 0%
20230906 17.49 17.91 17.33 17.89 1.76% 1.13% 0% 77527 1.3717 78.6 17.69 0% 0 0% 0 0% 0 0% 0%
20230905 17.67 17.87 17.45 17.58 -0.9% -0.4% 0% 61435 1.0843 59.08 17.65 0% 0 0% 0 0% 0 0% 0%
20230904 17.44 17.94 17.32 17.74 1.66% 0.34% 0% 75767 1.3395 62.72 17.68 0% 0 0% 0 0% 0 0% 0%
20230901 17.3 17.71 17.18 17.45 1.28% 0.17% 0% 54898 0.9564 43.32 17.42 0% 0 0% 0 0% 0 0% 0%
20230831 17.45 17.48 17.15 17.23 -1.26% -0.06% 0% 47205 0.8138 36.58 17.24 0% 0 0% 0 0% 0 0% 0%
20230830 17.01 17.8 17.01 17.45 1.63% 0.23% 0% 73733 1.2838 56.26 17.41 0% 0 0% 0 0% 0 0% 0%
20230829 16.51 17.3 16.4 17.17 4.25% 0.82% 0% 87441 1.4893 89.45 17.03 0% 0 0% 0 0% 0 0% 0%
20230828 17.8 17.81 16.37 16.47 -0.18% -3% 0% 68783 1.168 73.29 16.98 0% 0 0% 0 0% 0 0% 0%
20230825 17 17.02 16.41 16.5 -2.37% -0.72% 0% 68871 1.1443 54.4 16.62 0% 0 0% 0 0% 0 0% 0%
20230824 18.05 18.11 16.49 16.9 -5.95% -0.82% 0% 124248 2.1171 104.42 17.04 0% 0 0% 0 0% 0 0% 0%
20230823 18.25 18.44 17.8 17.97 -3.18% -0.55% 0% 114464 2.0684 114.18 18.07 0% 0 0% 0 0% 0 0% 0%
20230822 17.68 19.16 17.68 18.56 5.33% 0.43% 0% 191047 3.5309 210.44 18.48 0% 0 0% 0 0% 0 0% 0%
20230821 17.47 18.38 17.43 17.62 1.09% -1.73% 0% 85303 1.5295 111.91 17.93 0% 0 0% 0 0% 0 0% 0%
20230818 17.68 18 17.43 17.43 -2.52% -1.47% 0% 64214 1.1359 91.75 17.69 0% 0 0% 0 0% 0 0% 0%
20230817 17.14 18.02 17.14 17.88 3.35% 0.45% 0% 87295 1.5535 126.59 17.8 0% 0 0% 0 0% 0 0% 0%
20230816 17.62 17.77 17.3 17.3 -2.48% -1.03% 0% 35525 0.6209 53.03 17.48 0% 0 0% 0 0% 0 0% 0%
20230815 17.95 18 17.54 17.74 -1.61% -0.17% 0% 43596 0.7749 63.5 17.77 0% 0 0% 0 0% 0 0% 0%
20230814 17.3 18.1 17.15 18.03 3.09% 1.35% 0% 69968 1.2447 95.2 17.79 0% 0 0% 0 0% 0 0% 0%
20230811 17.94 17.94 17.4 17.49 -1.41% -0.79% 0% 45239 0.7974 60.59 17.63 0% 0 0% 0 0% 0 0% 0%
20230810 17.72 18.04 17.72 17.74 0.11% -0.56% 0% 37179 0.6633 52.28 17.84 0% 0 0% 0 0% 0 0% 0%
20230809 18.02 18.1 17.66 17.72 -1.28% -0.51% 0% 54865 0.9774 64.8 17.81 0% 0 0% 0 0% 0 0% 0%
20230808 18.32 18.35 17.84 17.95 -1.54% -0.06% 0% 60582 1.0883 62.38 17.96 0% 0 0% 0 0% 0 0% 0%
20230807 18.2 18.37 18.07 18.23 0.22% -0.27% 0% 44507 0.8134 44.39 18.28 0% 0 0% 0 0% 0 0% 0%
20230804 18.07 18.42 17.9 18.19 1.06% -0.27% 0% 57229 1.0437 55.14 18.24 0% 0 0% 0 0% 0 0% 0%
20230803 18.38 18.38 17.85 18 -1.48% 0% 0% 67341 1.212 64.34 18 0% 0 0% 0 0% 0 0% 0%
20230802 18.6 18.66 18.13 18.27 -1.88% -0.16% 0% 66985 1.2257 64.81 18.3 0% 0 0% 0 0% 0 0% 0%
20230801 19.35 19.35 18.53 18.62 -3.87% -0.64% 0% 96581 1.8103 91.73 18.74 0% 0 0% 0 0% 0 0% 0%
20230731 19.05 19.4 18.88 19.37 1.68% 0.99% 0% 83616 1.6035 80.92 19.18 0% 0 0% 0 0% 0 0% 0%
20230728 19.15 19.26 18.58 19.05 -2.66% 0.79% 0% 104674 1.9788 99.82 18.9 0% 0 0% 0 0% 0 0% 0%
20230727 18.81 19.85 18.8 19.57 3.71% 0.51% 0% 158331 3.0824 154.91 19.47 0% 0 0% 0 0% 0 0% 0%
20230726 19.17 19.58 18.84 18.87 -2.38% -1.36% 0% 68851 1.3171 71.84 19.13 0% 0 0% 0 0% 0 0% 0%
20230725 19.1 19.44 18.78 19.33 2.93% 0.94% 0% 97834 1.8731 93.65 19.15 0% 0 0% 0 0% 0 0% 0%
20230724 18.33 19.12 18.31 18.78 2.12% -0.37% 0% 80032 1.5087 74.76 18.85 0% 0 0% 0 0% 0 0% 0%
20230721 18.9 18.9 18.36 18.39 -2.18% -0.76% 0% 57520 1.0656 51.41 18.53 0% 0 0% 0 0% 0 0% 0%
20230720 18.95 19.1 18.68 18.8 -1.1% -0.27% 0% 63419 1.1952 50.11 18.85 0% 0 0% 0 0% 0 0% 0%
20230719 19.5 19.75 18.8 19.01 -2.96% -0.73% 0% 105731 2.025 76.64 19.15 0% 0 0% 0 0% 0 0% 0%
20230718 19.5 19.96 19.32 19.59 0.51% -0.46% 0% 94871 1.8669 61.32 19.68 0% 0 0% 0 0% 0 0% 0%
20230717 19.3 19.88 19.22 19.49 -0.31% -0.31% 0% 77829 1.5219 41.23 19.55 0% 0 0% 0 0% 0 0% 0%
20230714 19.27 19.84 19.18 19.55 1.45% 0% 0% 93028 1.8185 42.26 19.55 0% 0 0% 0 0% 0 0% 0%
20230713 19.27 19.49 19.17 19.27 0.42% -0.31% 0% 80099 1.5487 33.01 19.33 0% 0 0% 0 0% 0 0% 0%
20230712 20.1 20.18 19.11 19.19 -5.09% -1.69% 0% 153283 2.9918 60.04 19.52 0% 0 0% 0 0% 0 0% 0%
20230711 20.57 20.79 20.21 20.22 -1.65% -1.22% 0% 99355 2.0339 36.54 20.47 0% 0 0% 0 0% 0 0% 0%
20230710 20.51 20.77 19.97 20.56 1.23% 0.64% 0% 97427 1.9907 35.36 20.43 0% 0 0% 0 0% 0 0% 0%
20230707 21.22 21.39 20.23 20.31 -5.62% -2.45% 0% 190607 3.968 66.85 20.82 0% 0 0% 0 0% 0 0% 0%
20230706 21.64 22.09 21.5 21.52 -1.87% -1.1% 0% 164205 3.5739 54.2 21.76 0% 0 0% 0 0% 0 0% 0%
20230705 22.63 23.02 21.85 21.93 -5.02% -1.62% 0% 255616 5.6972 84.44 22.29 0% 0 0% 0 0% 0 0% 0%
20230704 23.5 24.79 22.98 23.09 -3.15% -3.35% 0% 335502 8.0168 104.69 23.89 0% 0 0% 0 0% 0 0% 0%
20230703 22.94 24.08 22.53 23.84 3.88% 1.32% 0% 317841 7.4786 96.89 23.53 0% 0 0% 0 0% 0 0% 0%
20230630 23.74 23.98 22.71 22.95 -3.08% -0.56% 0% 251201 5.7987 76.01 23.08 0% 0 0% 0 0% 0 0% 0%
20230629 22 24.13 21.58 23.68 7.59% 1.67% 0% 341785 7.9608 101.77 23.29 0% 0 0% 0 0% 0 0% 0%
20230628 22.76 23 21.67 22.01 -4.59% -1.52% 0% 227469 5.0834 67.16 22.35 0% 0 0% 0 0% 0 0% 0%
20230627 21.75 23.36 21.01 23.07 6.36% 2.4% 0% 287314 6.4735 84.99 22.53 0% 0 0% 0 0% 0 0% 0%
20230626 23.12 23.48 21.25 21.69 -5.74% -2.39% 0% 227624 5.0581 66.21 22.22 0% 0 0% 0 0% 0 0% 0%
20230621 23.95 24.38 23 23.01 -4.68% -2.54% 0% 244311 5.7681 75.18 23.61 0% 0 0% 0 0% 0 0% 0%
20230620 23.5 25.19 22.81 24.14 1.94% -0.29% 0% 408683 9.8952 128.02 24.21 0% 0 0% 0 0% 0 0% 0%
20230619 22.48 24.14 22.45 23.68 4% 0.68% 0% 343552 8.0811 108.24 23.52 0% 0 0% 0 0% 0 0% 0%
20230616 21.64 23.85 21.64 22.77 5.22% -0.87% 0% 347723 7.988 107.66 22.97 0% 0 0% 0 0% 0 0% 0%
20230615 22.42 22.76 21.59 21.64 -4.96% -1.95% 0% 244901 5.4043 70.33 22.07 0% 0 0% 0 0% 0 0% 0%
20230614 22.36 23.49 22.1 22.77 1.56% -0.39% 0% 301023 6.8819 82.95 22.86 0% 0 0% 0 0% 0 0% 0%
20230613 21.93 22.47 21.26 22.42 2.51% 2.28% 0% 205688 4.5081 50.99 21.92 0% 0 0% 0 0% 0 0% 0%
20230612 22.05 22.76 21.77 21.87 -2.41% -1.66% 0% 200813 4.4667 48.79 22.24 0% 0 0% 0 0% 0 0% 0%
20230609 22.18 22.78 21.14 22.41 1.22% 1.54% 0% 236269 5.2149 54.33 22.07 0% 0 0% 0 0% 0 0% 0%
20230608 22.19 22.97 21.88 22.14 -1.77% -1.38% 0% 195832 4.3957 44.59 22.45 0% 0 0% 0 0% 0 0% 0%
20230607 23.01 23.25 21.7 22.54 -4.09% 0.49% 0% 290585 6.5164 63.7 22.43 0% 0 0% 0 0% 0 0% 0%
20230606 23.94 24.7 22.93 23.5 -1.8% -0.97% 0% 319460 7.5803 74.05 23.73 0% 0 0% 0 0% 0 0% 0%
20230605 22.62 24.78 22.62 23.93 4.45% 0.38% 0% 350576 8.3573 80.73 23.84 0% 0 0% 0 0% 0 0% 0%
20230602 24.12 25.84 22.89 22.91 -7.32% -6.22% 0% 437086 10.6777 104.38 24.43 0% 0 0% 0 0% 0 0% 0%
20230601 23.11 25.66 22.7 24.72 3.43% 2.49% 0% 483611 11.6669 123.99 24.12 0% 0 0% 0 0% 0 0% 0%
20230531 21.96 25.52 21.7 23.9 6.41% 0.5% 0% 496646 11.8118 123.38 23.78 0% 0 0% 0 0% 0 0% 0%
20230530 22.25 23.68 22.1 22.46 -3.19% -0.88% 0% 350955 7.9534 76.74 22.66 0% 0 0% 0 0% 0 0% 0%
20230529 22.23 24.45 21.91 23.2 4.36% 0.39% 0% 412421 9.5324 87.58 23.11 0% 0 0% 0 0% 0 0% 0%
20230526 21.64 23.3 20.45 22.23 -0.36% 1.18% 0% 399030 8.7676 79.73 21.97 0% 0 0% 0 0% 0 0% 0%
20230525 20.86 23.19 20.86 22.42 6.61% 1.86% 0% 416607 9.17 83.93 22.01 0% 0 0% 0 0% 0 0% 0%
20230524 20.71 22 20.58 21.03 -1.68% -0.61% 0% 318772 6.7467 60.46 21.16 0% 0 0% 0 0% 0 0% 0%
20230523 23.29 23.83 20.42 21.39 -8.32% -0.83% 0% 436855 9.425 85.9 21.57 0% 0 0% 0 0% 0 0% 0%
20230522 23 24.57 22.8 23.33 -4.5% -1.39% 0% 324507 7.6763 75.27 23.66 0% 0 0% 0 0% 0 0% 0%
20230519 25.5 25.91 23.57 24.43 -7.71% -1.69% 0% 449197 11.1618 115.78 24.85 0% 0 0% 0 0% 0 0% 0%
20230518 24.99 26.96 24.4 26.47 2.36% 3.84% 0% 522195 13.3085 153.36 25.49 0% 0 0% 0 0% 0 0% 0%
20230517 22.49 27 21.58 25.86 13.02% 5.25% 0% 568088 13.9571 186.2 24.57 0% 0 0% 0 0% 0 0% 0%
20230516 22.21 24.99 22.2 22.88 -1.63% -3.46% 0% 578668 13.7127 218.71 23.7 0% 0 0% 0 0% 0 0% 0%
20230515 18.36 23.26 18.2 23.26 20.02% 12.91% 0% 530313 10.925 214.26 20.6 0% 0 0% 0 0% 0 0% 0%
20230510 19.35 20.33 19.05 19.9 -3.3% 1.07% 0% 388780 7.6543 234.78 19.69 0% 0 0% 0 0% 0 0% 0%
20230509 18.66 20.72 18.18 20.58 19.17% 4.79% 0% 556335 10.9246 299.19 19.64 0% 0 0% 0 0% 0 0% 0%
20230508 14.39 17.27 14.39 17.27 20.01% 4.67% 0% 284923 4.7 172.57 16.5 0% 0 0% 0 0% 0 0% 0%
20230505 14.7 14.99 14.23 14.39 -2.7% -1.1% 0% 85064 1.2375 51.1 14.55 0% 0 0% 0 0% 0 0% 0%
20230504 14.45 15.14 14.37 14.79 2.14% -0.6% 0% 108521 1.615 66.47 14.88 0% 0 0% 0 0% 0 0% 0%
20230428 14.6 14.6 14.02 14.48 -1.23% 1.19% 0% 92541 1.3244 55.77 14.31 0% 0 0% 0 0% 0 0% 0%
20230427 14.1 14.86 13.89 14.66 2.73% 1.31% 0% 92228 1.3347 56.19 14.47 0% 0 0% 0 0% 0 0% 0%
20230426 13.98 14.55 13.88 14.27 2.07% -0.7% 0% 64517 0.9269 38.47 14.37 0% 0 0% 0 0% 0 0% 0%
20230425 14.35 14.38 13.66 13.98 -4.31% 0.07% 0% 89241 1.2464 51.05 13.97 0% 0 0% 0 0% 0 0% 0%
20230424 14.75 14.87 13.96 14.61 -1.75% 1.67% 0% 92788 1.3334 53.58 14.37 0% 0 0% 0 0% 0 0% 0%
20230421 14.51 15.38 14.5 14.87 1.57% -1.59% 0% 125531 1.8969 74.35 15.11 0% 0 0% 0 0% 0 0% 0%
20230420 14.6 14.82 14.39 14.64 0.27% 0.48% 0% 48723 0.7098 28.38 14.57 0% 0 0% 0 0% 0 0% 0%
20230419 15 15 14.55 14.6 -2.99% -0.61% 0% 83692 1.2293 45.15 14.69 0% 0 0% 0 0% 0 0% 0%
20230418 15.31 15.31 14.88 15.05 -0.27% -0.13% 0% 61071 0.9201 31.77 15.07 0% 0 0% 0 0% 0 0% 0%
20230417 14.88 15.33 14.72 15.09 0.87% 0.53% 0% 68179 1.0234 34.07 15.01 0% 0 0% 0 0% 0 0% 0%
20230414 15.08 15.25 14.96 14.96 -0.93% -0.66% 0% 51637 0.7776 25.87 15.06 0% 0 0% 0 0% 0 0% 0%
20230413 15.4 15.45 15.08 15.1 -1.95% -0.59% 0% 60692 0.9217 30.2 15.19 0% 0 0% 0 0% 0 0% 0%
20230412 15.35 15.52 15.26 15.4 0.46% 0% 0% 48091 0.7407 24.38 15.4 0% 0 0% 0 0% 0 0% 0%
20230411 15.63 15.65 15.2 15.33 -1.48% 0.13% 0% 55008 0.842 27.08 15.31 0% 0 0% 0 0% 0 0% 0%
20230410 16.43 16.53 15.4 15.56 -2.93% -2.26% 0% 114026 1.8148 58.45 15.92 0% 0 0% 0 0% 0 0% 0%
20230407 16.13 16.15 15.7 16.03 -1.9% 0.69% 0% 111931 1.7817 59.02 15.92 0% 0 0% 0 0% 0 0% 0%
20230406 15.12 16.46 14.89 16.34 8.07% 2.96% 0% 197865 3.1402 105.7 15.87 0% 0 0% 0 0% 0 0% 0%
20230404 15.45 15.54 14.87 15.12 -2.39% -0.26% 0% 121889 1.8476 68.33 15.16 0% 0 0% 0 0% 0 0% 0%
20230403 15.3 15.65 15.3 15.49 1.31% -0.06% 0% 70804 1.0974 43.89 15.5 0% 0 0% 0 0% 0 0% 0%
20230331 15.22 15.54 15.15 15.29 0.39% -0.13% 0% 61926 0.9482 40.09 15.31 0% 0 0% 0 0% 0 0% 0%
20230330 15.84 15.87 15.1 15.23 -3.73% -0.98% 0% 97381 1.4981 63.9 15.38 0% 0 0% 0 0% 0 0% 0%
20230329 16.13 16.15 15.75 15.82 -1.92% -0.32% 0% 60847 0.9659 41.89 15.87 0% 0 0% 0 0% 0 0% 0%
20230328 16.28 16.7 16.01 16.13 -0.19% -1.22% 0% 80156 1.3086 59.48 16.33 0% 0 0% 0 0% 0 0% 0%
20230327 16.7 16.7 16.1 16.16 -3.23% -0.98% 0% 84136 1.373 67.49 16.32 0% 0 0% 0 0% 0 0% 0%
20230324 17.19 17.19 16.6 16.7 -2.28% -0.42% 0% 61415 1.03 52.68 16.77 0% 0 0% 0 0% 0 0% 0%
20230323 17.16 17.28 16.87 17.09 -1.27% 0.23% 0% 67750 1.1549 81.15 17.05 0% 0 0% 0 0% 0 0% 0%
20230322 17.3 17.67 17.07 17.31 -1.03% -0.23% 0% 75561 1.3109 72.48 17.35 0% 0 0% 0 0% 0 0% 0%
20230321 16.99 17.64 16.99 17.49 4.29% 0.69% 0% 95748 1.6628 94 17.37 0% 0 0% 0 0% 0 0% 0%
20230320 17.08 17.24 16.57 16.77 -1.76% -0.36% 0% 75416 1.269 67.9 16.83 0% 0 0% 0 0% 0 0% 0%
20230317 17.41 17.47 16.91 17.07 -0.81% -0.35% 0% 70093 1.2007 60.84 17.13 0% 0 0% 0 0% 0 0% 0%
20230316 18.15 18.17 17.03 17.21 -6.87% -1.83% 0% 103219 1.809 84.89 17.53 0% 0 0% 0 0% 0 0% 0%
20230315 18.69 18.85 18.21 18.48 -1.96% 0.11% 0% 51332 0.9478 40.61 18.46 0% 0 0% 0 0% 0 0% 0%
20230314 18.93 19.05 18.45 18.85 -1.31% 0.69% 0% 59703 1.1177 45.07 18.72 0% 0 0% 0 0% 0 0% 0%
20230313 17.8 19.13 17.5 19.1 5.52% 2.41% 0% 93606 1.7453 69.72 18.65 0% 0 0% 0 0% 0 0% 0%
20230310 18.5 18.74 18.06 18.1 -3.72% -0.93% 0% 83551 1.5265 62.76 18.27 0% 0 0% 0 0% 0 0% 0%
20230309 19.3 19.31 18.74 18.8 -2.44% -0.58% 0% 70615 1.3356 55.89 18.91 0% 0 0% 0 0% 0 0% 0%
20230308 18.7 19.59 18.41 19.27 3.16% 1.1% 0% 82719 1.5769 65.77 19.06 0% 0 0% 0 0% 0 0% 0%
20230307 19.96 20.3 18.49 18.68 -9.45% -3.01% 0% 145618 2.8046 116.12 19.26 0% 0 0% 0 0% 0 0% 0%
20230306 20.7 21.57 19.78 20.63 1.58% -0.24% 0% 123282 2.5491 109.56 20.68 0% 0 0% 0 0% 0 0% 0%
20230303 20.5 21.5 19.95 20.31 -1.46% -2.26% 0% 136384 2.8334 126.85 20.78 0% 0 0% 0 0% 0 0% 0%
20230302 19.64 21.06 19.3 20.61 5.64% 2.03% 0% 171039 3.4542 153.95 20.2 0% 0 0% 0 0% 0 0% 0%
20230301 18.98 20.1 18.55 19.51 4% 0.46% 0% 104958 2.0385 92.11 19.42 0% 0 0% 0 0% 0 0% 0%
20230228 18.49 19.1 18.3 18.76 1.02% 0.37% 0% 73148 1.3668 61.33 18.69 0% 0 0% 0 0% 0 0% 0%
20230227 18.92 19.18 18.3 18.57 -2.21% -0.27% 0% 57138 1.0638 46.68 18.62 0% 0 0% 0 0% 0 0% 0%
20230224 18.87 19.22 18.83 18.99 0.69% -0.31% 0% 45774 0.8718 35.47 19.05 0% 0 0% 0 0% 0 0% 0%
20230223 19.45 19.59 18.64 18.86 -3.08% -0.63% 0% 63869 1.2125 46.08 18.98 0% 0 0% 0 0% 0 0% 0%
20230222 19.06 19.78 18.8 19.46 2.1% 0.57% 0% 73543 1.4232 50.19 19.35 0% 0 0% 0 0% 0 0% 0%
20230221 19.3 19.59 18.81 19.06 -1.5% -0.31% 0% 76441 1.4616 50.31 19.12 0% 0 0% 0 0% 0 0% 0%
20230220 19.34 19.48 19 19.35 -0.26% 0.78% 0% 54551 1.0473 33.97 19.2 0% 0 0% 0 0% 0 0% 0%
20230217 20.34 20.46 19.06 19.4 -4.53% -0.41% 0% 105746 2.0601 60.2 19.48 0% 0 0% 0 0% 0 0% 0%
20230216 20.66 22.15 19.81 20.32 -2.78% -2.91% 0% 120976 2.5322 72.71 20.93 0% 0 0% 0 0% 0 0% 0%
20230215 20.55 21.27 19.93 20.9 -1.18% 1.95% 0% 104888 2.1506 65.66 20.5 0% 0 0% 0 0% 0 0% 0%
20230214 21.38 21.54 20.8 21.15 0.71% 0.05% 0% 71605 1.5135 47.17 21.14 0% 0 0% 0 0% 0 0% 0%
20230213 20.9 22.7 20.7 21 -0.28% -2.55% 0% 116575 2.5127 80.13 21.55 0% 0 0% 0 0% 0 0% 0%
20230210 21.75 21.85 20.64 21.06 -5.69% -0.8% 0% 104068 2.2095 73.94 21.23 0% 0 0% 0 0% 0 0% 0%
20230209 20.39 22.33 20.11 22.33 9.78% 4.25% 0% 141734 3.0366 104.61 21.42 0% 0 0% 0 0% 0 0% 0%
20230208 20.61 20.9 20 20.34 -2.96% 0% 0% 94289 1.9174 68.84 20.34 0% 0 0% 0 0% 0 0% 0%
20230207 22.33 22.7 20.51 20.96 -6.01% -2.33% 0% 150858 3.238 119.76 21.46 0% 0 0% 0 0% 0 0% 0%
20230206 20.41 23.36 20.41 22.3 5.94% 1.27% 0% 197777 4.3551 177.81 22.02 0% 0 0% 0 0% 0 0% 0%
20230203 18.46 21.88 18.32 21.05 14.09% 6.42% 0% 171926 3.4005 159.96 19.78 0% 0 0% 0 0% 0 0% 0%
20230202 18.46 19.1 18.35 18.45 -1.86% -0.49% 0% 69842 1.2952 69.61 18.54 0% 0 0% 0 0% 0 0% 0%
20230201 18.04 18.99 17.82 18.8 4.27% 1.9% 0% 103568 1.9104 105.38 18.45 0% 0 0% 0 0% 0 0% 0%
20230131 18.38 18.56 17.96 18.03 -2.86% -1.1% 0% 76071 1.3867 82.17 18.23 0% 0 0% 0 0% 0 0% 0%
20230130 19.12 19.2 18.43 18.56 -2.32% -0.8% 0% 81578 1.5263 88.49 18.71 0% 0 0% 0 0% 0 0% 0%
20230120 19.01 19.43 18.41 19 -1.04% 0.42% 0% 114551 2.1676 130.4 18.92 0% 0 0% 0 0% 0 0% 0%
20230119 17.9 19.4 17.63 19.2 7.56% 2.62% 0% 133227 2.493 163.95 18.71 0% 0 0% 0 0% 0 0% 0%
20230118 17.2 18.23 16.86 17.85 4.26% 0.85% 0% 104342 1.8465 130.7 17.7 0% 0 0% 0 0% 0 0% 0%
20230117 16.73 17.43 16.63 17.12 1.72% 0.77% 0% 82110 1.3954 100.63 16.99 0% 0 0% 0 0% 0 0% 0%
20230116 15.76 17.24 15.76 16.83 6.12% 0.9% 0% 119602 1.9945 139.09 16.68 0% 0 0% 0 0% 0 0% 0%
20230113 16.35 16.93 15.71 15.86 -3.53% -1.8% 0% 74405 1.2013 89.63 16.15 0% 0 0% 0 0% 0 0% 0%
20230112 16.39 16.79 15.89 16.44 2.18% 0.8% 0% 68821 1.1228 81.9 16.31 0% 0 0% 0 0% 0 0% 0%
20230111 16.66 16.69 16.02 16.09 -3.07% -1.05% 0% 52207 0.849 65.11 16.26 0% 0 0% 0 0% 0 0% 0%
20230110 16.4 17.29 15.89 16.6 1.22% 0.36% 0% 109039 1.804 141.25 16.54 0% 0 0% 0 0% 0 0% 0%
20230109 16.6 16.8 16.18 16.4 -1.09% 0.06% 0% 61830 1.0135 87.84 16.39 0% 0 0% 0 0% 0 0% 0%
20230106 17 17.29 16.5 16.58 -2.87% -1.19% 0% 65770 1.1036 99.64 16.78 0% 0 0% 0 0% 0 0% 0%
20230105 17 17.19 16.75 17.07 -0.58% 0.35% 0% 64230 1.0924 101.94 17.01 0% 0 0% 0 0% 0 0% 0%
20230104 18.09 18.09 16.7 17.17 -2.11% 0.82% 0% 91088 1.5512 142.41 17.03 0% 0 0% 0 0% 0 0% 0%
20230103 15.8 18.26 15.71 17.54 11.01% 2.27% 0% 104667 1.7948 174.36 17.15 0% 0 0% 0 0% 0 0% 0%
20221230 16.34 16.5 15.72 15.8 -4.24% -1.68% 0% 66782 1.0732 120.94 16.07 0% 0 0% 0 0% 0 0% 0%
20221229 15.59 17.1 15.42 16.5 5.84% -0.12% 0% 91605 1.5129 154.03 16.52 0% 0 0% 0 0% 0 0% 0%
20221228 15.8 16.25 15.46 15.59 -2.32% -0.89% 0% 28569 0.4495 42.77 15.73 0% 0 0% 0 0% 0 0% 0%
20221227 16.2 16.4 15.64 15.96 -1.48% 0.5% 0% 36920 0.5864 46.7 15.88 0% 0 0% 0 0% 0 0% 0%
20221226 16.02 16.28 15.53 16.2 3.51% 1.25% 0% 35921 0.5749 34.84 16 0% 0 0% 0 0% 0 0% 0%
20221223 16 16.16 15.59 15.65 -1.51% -0.89% 0% 33071 0.5223 28.64 15.79 0% 0 0% 0 0% 0 0% 0%
20221222 16.51 16.67 15.75 15.89 -3.76% -1.3% 0% 45291 0.7292 37.26 16.1 0% 0 0% 0 0% 0 0% 0%
20221221 16.94 17.11 16.39 16.51 -3.84% -0.84% 0% 76583 1.2749 62.07 16.65 0% 0 0% 0 0% 0 0% 0%
20221220 17.1 17.44 16.8 17.17 0.82% 0.29% 0% 52528 0.8995 41.5 17.12 0% 0 0% 0 0% 0 0% 0%
20221219 17.64 17.81 17 17.03 -3.35% -1.05% 0% 55172 0.9497 38.87 17.21 0% 0 0% 0 0% 0 0% 0%
20221216 17.9 18.1 17.28 17.62 -3.24% -0.45% 0% 75347 1.3338 50.03 17.7 0% 0 0% 0 0% 0 0% 0%
20221215 17.24 18.75 17.16 18.21 4.78% -0.11% 0% 119722 2.1825 75.02 18.23 0% 0 0% 0 0% 0 0% 0%
20221214 17.18 18 17.18 17.38 -0.06% -1.36% 0% 142302 2.5071 86.26 17.62 0% 0 0% 0 0% 0 0% 0%
20221213 18.91 20.3 16.83 17.39 -8.04% -7.4% 0% 240584 4.5189 149.79 18.78 0% 0 0% 0 0% 0 0% 0%
20221212 18.66 19.11 17.95 18.91 1.12% 1.45% 0% 121285 2.2613 80.52 18.64 0% 0 0% 0 0% 0 0% 0%
20221208 18 18.88 17.85 18.38 1.83% -0.05% 0% 102400 1.8832 65.36 18.39 0% 0 0% 0 0% 0 0% 0%
20221207 18.29 18.61 17.86 18.05 -0.44% -1.04% 0% 94194 1.718 56.6 18.24 0% 0 0% 0 0% 0 0% 0%
20221206 18.56 18.78 17.95 18.13 -4.12% -0.98% 0% 131040 2.3987 72.79 18.31 0% 0 0% 0 0% 0 0% 0%
20221205 18.82 19.5 17.79 18.91 2.22% 1.67% 0% 200286 3.7259 102.22 18.6 0% 0 0% 0 0% 0 0% 0%
20221202 19.3 20.28 18.36 18.5 -5.13% -3.85% 0% 167087 3.2155 85.03 19.24 0% 0 0% 0 0% 0 0% 0%
20221201 17.9 19.74 17.81 19.5 7.91% 2.36% 0% 200488 3.8185 94.18 19.05 0% 0 0% 0 0% 0 0% 0%
20221130 17.75 18.25 17.07 18.07 2.09% 1.57% 0% 144048 2.5629 62.77 17.79 0% 0 0% 0 0% 0 0% 0%
20221129 18.36 18.98 17.56 17.7 -6.3% -1.72% 0% 172693 3.1103 72.77 18.01 0% 0 0% 0 0% 0 0% 0%
20221128 17.85 19.39 17.85 18.89 1.18% 0.37% 0% 128478 2.4174 58.62 18.82 0% 0 0% 0 0% 0 0% 0%
20221125 19.5 19.93 18.4 18.67 -5.71% -1.48% 0% 159151 3.0159 75.65 18.95 0% 0 0% 0 0% 0 0% 0%
20221124 20.08 20.1 17.67 19.8 -1.88% 2.17% 0% 175162 3.3945 90.53 19.38 0% 0 0% 0 0% 0 0% 0%
20221123 20.47 20.6 19.24 20.18 0.4% 1.05% 0% 210914 4.2111 121.44 19.97 0% 0 0% 0 0% 0 0% 0%
20221122 18.33 21.95 18.33 20.1 5.57% -0.84% 0% 286381 5.8043 186.79 20.27 0% 0 0% 0 0% 0 0% 0%
20221121 19.31 19.7 18.05 19.04 0.21% 0.42% 0% 266009 5.0442 197.85 18.96 0% 0 0% 0 0% 0 0% 0%
20221118 16.4 19.44 16.4 19 15.92% 2.54% 0% 316681 5.867 282.31 18.53 0% 0 0% 0 0% 0 0% 0%
20221117 14.76 16.61 14.6 16.39 9.71% 6.36% 0% 256703 3.9562 261.09 15.41 0% 0 0% 0 0% 0 0% 0%
20221116 13.38 15.5 13.38 14.94 12.33% 0.61% 0% 291840 4.3326 378.85 14.85 0% 0 0% 0 0% 0 0% 0%
20221115 12.44 13.43 12.25 13.3 8.22% 3.1% 0% 123305 1.5902 210.86 12.9 0% 0 0% 0 0% 0 0% 0%
20221114 11.7 12.68 11.7 12.29 3.89% 0% 0% 76017 0.9346 147.02 12.29 0% 0 0% 0 0% 0 0% 0%
20221111 12 12.08 11.8 11.83 -0.08% -0.84% 0% 28860 0.3443 59.31 11.93 0% 0 0% 0 0% 0 0% 0%
20221110 11.98 12 11.76 11.84 -2.07% -0.08% 0% 26052 0.3087 54.44 11.85 0% 0 0% 0 0% 0 0% 0%
20221109 11.73 12.14 11.69 12.09 2.98% 1% 0% 49988 0.5984 107.22 11.97 0% 0 0% 0 0% 0 0% 0%
20221108 11.69 11.75 11.5 11.74 0.34% 0.77% 0% 18042 0.2101 40.58 11.65 0% 0 0% 0 0% 0 0% 0%
20221107 11.79 11.83 11.67 11.7 -0.51% -0.34% 0% 20246 0.2376 46.36 11.74 0% 0 0% 0 0% 0 0% 0%
20221104 11.71 11.87 11.67 11.76 0.43% -0.08% 0% 25185 0.2964 59.57 11.77 0% 0 0% 0 0% 0 0% 0%
20221103 11.51 11.8 11.51 11.71 0% 0.17% 0% 22621 0.2644 55.46 11.69 0% 0 0% 0 0% 0 0% 0%
20221102 11.74 11.9 11.63 11.71 -0.26% -0.43% 0% 29454 0.3465 75.99 11.76 0% 0 0% 0 0% 0 0% 0%
20221101 11.62 11.8 11.52 11.74 0.26% 0.69% 0% 29143 0.3398 81.34 11.66 0% 0 0% 0 0% 0 0% 0%
20221031 11.08 11.87 11.06 11.71 5.4% 1.74% 0% 30416 0.35 90.66 11.51 0% 0 0% 0 0% 0 0% 0%
20221028 11.55 11.75 11.11 11.11 -5.2% -2.03% 0% 34918 0.396 109.04 11.34 0% 0 0% 0 0% 0 0% 0%
20221027 11.54 12.05 11.41 11.72 2.45% -0.51% 0% 39695 0.4678 142.72 11.78 0% 0 0% 0 0% 0 0% 0%
20221026 11.19 11.49 11.13 11.44 2.79% 0.7% 0% 19116 0.2172 71.58 11.36 0% 0 0% 0 0% 0 0% 0%
20221025 11.3 11.3 10.92 11.13 -2.28% 0.09% 0% 21730 0.2417 82.7 11.12 0% 0 0% 0 0% 0 0% 0%
20221024 11.47 11.87 11.23 11.39 0.18% -0.78% 0% 17894 0.2055 75.06 11.48 0% 0 0% 0 0% 0 0% 0%
20221021 11.28 11.46 11.23 11.37 0.44% -0.09% 0% 11599 0.132 51.62 11.38 0% 0 0% 0 0% 0 0% 0%
20221020 11.3 11.47 11.23 11.32 -0.18% -0.18% 0% 12249 0.1389 55.76 11.34 0% 0 0% 0 0% 0 0% 0%
20221019 11.44 11.46 11.25 11.34 -0.26% -0.26% 0% 12771 0.1452 60.3 11.37 0% 0 0% 0 0% 0 0% 0%
20221018 11.42 11.45 11.33 11.37 -0.09% -0.18% 0% 12422 0.1415 60.68 11.39 0% 0 0% 0 0% 0 0% 0%
20221017 11.14 11.45 11.14 11.38 1.43% 0.26% 0% 21579 0.245 103.9 11.35 0% 0 0% 0 0% 0 0% 0%
20220720 12.66 13.59 12.6 13.14 4.2% -0.08% 0% 97114 1.2774 255.36 13.15 0% 0 0% 0 0% 0 0% 0%
20220719 12.39 12.66 12.3 12.61 2.02% 0.4% 0% 28099 0.3528 87.63 12.56 0% 0 0% 0 0% 0 0% 0%
20220718 12.04 12.38 12.04 12.36 3% 0.73% 0% 19999 0.2454 57.57 12.27 0% 0 0% 0 0% 0 0% 0%
20220715 12.32 12.38 12 12 -2.99% -1.23% 0% 22072 0.2682 61.93 12.15 0% 0 0% 0 0% 0 0% 0%
20220714 12.03 12.73 11.96 12.37 2.06% -0.16% 0% 35529 0.4401 99.07 12.39 0% 0 0% 0 0% 0 0% 0%
20220713 11.99 12.17 11.9 12.12 1.08% 0.66% 0% 21592 0.26 57.76 12.04 0% 0 0% 0 0% 0 0% 0%
20220712 12.1 12.2 11.92 11.99 -1.56% -0.58% 0% 19696 0.2375 48.81 12.06 0% 0 0% 0 0% 0 0% 0%
20220711 12.29 12.31 12 12.18 -1.46% 0.16% 0% 19981 0.2429 45.43 12.16 0% 0 0% 0 0% 0 0% 0%
20220708 12.36 12.58 12.31 12.36 0.08% -0.56% 0% 20499 0.2548 45.28 12.43 0% 0 0% 0 0% 0 0% 0%
20220707 12.29 12.44 12.19 12.35 0.9% 0% 0% 17017 0.2102 35.66 12.35 0% 0 0% 0 0% 0 0% 0%
20220706 12.46 12.54 12.15 12.24 -1.92% -0.73% 0% 19574 0.2413 38.88 12.33 0% 0 0% 0 0% 0 0% 0%
20220705 12.75 12.82 12.26 12.48 -2.19% -0.32% 0% 35741 0.4475 66.91 12.52 0% 0 0% 0 0% 0 0% 0%
20220704 12.63 12.8 12.54 12.76 1.03% 0.47% 0% 19951 0.2533 36.61 12.7 0% 0 0% 0 0% 0 0% 0%
20220701 12.75 12.9 12.59 12.63 -0.94% -0.86% 0% 25869 0.3297 44.13 12.74 0% 0 0% 0 0% 0 0% 0%
20220630 12.83 12.97 12.7 12.75 0.16% -0.7% 0% 28132 0.3613 46.18 12.84 0% 0 0% 0 0% 0 0% 0%
20220629 12.99 13.13 12.72 12.73 -2.53% -1.55% 0% 34984 0.4523 54.24 12.93 0% 0 0% 0 0% 0 0% 0%
20220628 12.86 13.1 12.8 13.06 1.08% 0.38% 0% 38311 0.4983 55.17 13.01 0% 0 0% 0 0% 0 0% 0%
20220627 12.94 13.06 12.85 12.92 0.16% -0.15% 0% 27346 0.3539 39.11 12.94 0% 0 0% 0 0% 0 0% 0%
20220624 12.79 13.04 12.77 12.9 0.78% -0.15% 0% 29437 0.3802 41.12 12.92 0% 0 0% 0 0% 0 0% 0%
20220623 12.52 12.8 12.45 12.8 2.4% 1.03% 0% 28545 0.3616 39.07 12.67 0% 0 0% 0 0% 0 0% 0%
20220622 12.67 12.99 12.45 12.5 -1.34% -1.5% 0% 40675 0.5161 54.45 12.69 0% 0 0% 0 0% 0 0% 0%
20220621 12.83 12.97 12.57 12.67 -1.78% -0.78% 0% 31903 0.4074 41.28 12.77 0% 0 0% 0 0% 0 0% 0%
20220620 12.93 13.11 12.88 12.9 -0.77% -0.54% 0% 29784 0.3863 39.4 12.97 0% 0 0% 0 0% 0 0% 0%
20220617 12.97 13.2 12.8 13 -0.99% -0.08% 0% 42890 0.5578 55.96 13.01 0% 0 0% 0 0% 0 0% 0%
20220616 13.02 13.28 12.91 13.13 0.23% 0.23% 0% 46627 0.6107 59.59 13.1 0% 0 0% 0 0% 0 0% 0%
20220615 12.95 13.68 12.92 13.1 1.16% -1.87% 0% 80836 1.0795 99.2 13.35 0% 0 0% 0 0% 0 0% 0%
20220614 12.97 13.07 12.6 12.95 -0.92% 1.09% 0% 34999 0.4483 42.47 12.81 0% 0 0% 0 0% 0 0% 0%
20220613 12.69 13.2 12.69 13.07 1.87% 0.54% 0% 50300 0.654 57.72 13 0% 0 0% 0 0% 0 0% 0%
20220610 12.68 12.95 12.58 12.83 1.18% -0.08% 0% 31346 0.4025 35.14 12.84 0% 0 0% 0 0% 0 0% 0%
20220609 12.97 12.97 12.55 12.68 -1.93% -0.31% 0% 38513 0.4899 42.31 12.72 0% 0 0% 0 0% 0 0% 0%
20220608 12.96 13.13 12.62 12.93 -0.15% 0.47% 0% 48218 0.6207 54.01 12.87 0% 0 0% 0 0% 0 0% 0%
20220607 13.14 13.15 12.75 12.95 -0.92% 0.31% 0% 50386 0.6504 55.39 12.91 0% 0 0% 0 0% 0 0% 0%
20220606 13 13.19 12.71 13.14 0.46% 0.84% 0% 61626 0.8029 66.58 13.03 0% 0 0% 0 0% 0 0% 0%
20220602 13.18 13.35 12.9 13.08 -1.13% 0.15% 0% 75657 0.9884 84.26 13.06 0% 0 0% 0 0% 0 0% 0%
20220601 12.8 13.58 12.74 13.23 2.56% -0.08% 0% 116708 1.5451 135.14 13.24 0% 0 0% 0 0% 0 0% 0%
20220531 12.79 12.93 12.6 12.9 -1.07% 0.94% 0% 73621 0.941 85.45 12.78 0% 0 0% 0 0% 0 0% 0%
20220530 12.62 13.07 12.3 13.04 6.36% 2.11% 0% 114011 1.4564 140.24 12.77 0% 0 0% 0 0% 0 0% 0%
20220527 12.31 12.49 12.05 12.26 1.49% 0% 0% 59729 0.7322 79.06 12.26 0% 0 0% 0 0% 0 0% 0%
20220526 12 12.26 11.64 12.08 2.03% 0.42% 0% 53613 0.6451 73.53 12.03 0% 0 0% 0 0% 0 0% 0%
20220525 11.53 11.95 11.53 11.84 1.63% 0.68% 0% 47412 0.5577 65 11.76 0% 0 0% 0 0% 0 0% 0%
20220524 12.32 12.72 11.57 11.65 -6.73% -4.35% 0% 99608 1.2131 142.69 12.18 0% 0 0% 0 0% 0 0% 0%
20220523 12.07 12.5 11.93 12.49 3.74% 2.21% 0% 77293 0.9445 127.41 12.22 0% 0 0% 0 0% 0 0% 0%
20220520 12.31 12.34 11.94 12.04 -1.63% -0.17% 0% 47919 0.5781 86.08 12.06 0% 0 0% 0 0% 0 0% 0%
20220519 11.89 12.32 11.85 12.24 0.33% 1.32% 0% 54139 0.6539 97.96 12.08 0% 0 0% 0 0% 0 0% 0%
20220518 11.42 12.39 11.42 12.2 6.27% 1.33% 0% 76183 0.9169 146.25 12.04 0% 0 0% 0 0% 0 0% 0%
20220517 11.55 11.65 11.31 11.48 -1.2% 0.26% 0% 27615 0.3161 57.67 11.45 0% 0 0% 0 0% 0 0% 0%
20220516 11.81 11.95 11.55 11.62 -0.94% -0.94% 0% 28713 0.3367 61.45 11.73 0% 0 0% 0 0% 0 0% 0%
20220513 12.08 12.08 11.67 11.73 -1.43% -0.34% 0% 26740 0.3147 56.91 11.77 0% 0 0% 0 0% 0 0% 0%
20220512 11.9 12.15 11.7 11.9 -0.34% 0.25% 0% 30672 0.364 64.59 11.87 0% 0 0% 0 0% 0 0% 0%
20220511 12.06 12.36 11.9 11.94 -1.4% -1.81% 0% 30552 0.3715 65.21 12.16 0% 0 0% 0 0% 0 0% 0%
20220510 11.99 12.27 11.99 12.11 -0.41% -0.25% 0% 18514 0.2247 39.92 12.14 0% 0 0% 0 0% 0 0% 0%
20220509 12.08 12.4 11.7 12.16 2.79% 0.33% 0% 18717 0.2268 37.88 12.12 0% 0 0% 0 0% 0 0% 0%
20220506 11.43 12.13 11.34 11.83 0.85% -0.34% 0% 26461 0.314 49.47 11.87 0% 0 0% 0 0% 0 0% 0%
20220505 11.42 11.84 11.32 11.73 2.45% 0.43% 0% 22889 0.2674 41.91 11.68 0% 0 0% 0 0% 0 0% 0%
20220429 11.19 11.58 11.19 11.45 3.34% 0.35% 0% 26222 0.2991 42.86 11.41 0% 0 0% 0 0% 0 0% 0%
20220428 11.08 11.23 10.74 11.08 0.27% 0.73% 0% 25685 0.2826 35.77 11 0% 0 0% 0 0% 0 0% 0%
20220427 10.44 11.2 10.33 11.05 3.66% 2.5% 0% 29564 0.3187 40.33 10.78 0% 0 0% 0 0% 0 0% 0%
20220426 11.48 11.48 10.58 10.66 -3.27% -3.09% 0% 32697 0.3598 45.27 11 0% 0 0% 0 0% 0 0% 0%
20220425 12.1 12.15 11 11.02 -11.77% -4.09% 0% 35864 0.4121 50.88 11.49 0% 0 0% 0 0% 0 0% 0%
20220422 12.37 12.83 12.08 12.49 0.97% 0.48% 0% 29070 0.3614 45.58 12.43 0% 0 0% 0 0% 0 0% 0%
20220421 13 13.02 12.32 12.37 -5.72% -2.29% 0% 34718 0.4394 55.39 12.66 0% 0 0% 0 0% 0 0% 0%
20220420 13.3 13.43 13.05 13.12 -1.35% -0.98% 0% 31420 0.4163 51.93 13.25 0% 0 0% 0 0% 0 0% 0%
20220419 13.26 13.47 13.03 13.3 -0.08% 0.68% 0% 38085 0.5031 64.02 13.21 0% 0 0% 0 0% 0 0% 0%
20220418 13.1 13.38 12.91 13.31 -1.11% 1.53% 0% 56471 0.7405 93.97 13.11 0% 0 0% 0 0% 0 0% 0%
20220415 12.54 14.45 12.43 13.46 5.9% 0.3% 0% 68263 0.9163 122.93 13.42 0% 0 0% 0 0% 0 0% 0%
20220414 12.52 12.93 12.43 12.71 1.52% -0.08% 0% 19582 0.249 36.65 12.72 0% 0 0% 0 0% 0 0% 0%
20220413 12.83 12.83 12.41 12.52 -2.57% 0% 0% 21914 0.2744 39.29 12.52 0% 0 0% 0 0% 0 0% 0%
20220412 12.36 13.07 12.25 12.85 4.05% 1.1% 0% 32853 0.4175 56.66 12.71 0% 0 0% 0 0% 0 0% 0%
20220411 12.8 12.9 12.32 12.35 -4.11% -1.52% 0% 14074 0.1765 22.6 12.54 0% 0 0% 0 0% 0 0% 0%
20220408 13.12 13.14 12.73 12.88 -1.23% 0% 0% 13218 0.1702 19.02 12.88 0% 0 0% 0 0% 0 0% 0%
20220407 13.33 13.45 12.99 13.04 -2.03% -1.66% 0% 18035 0.2391 24.06 13.26 0% 0 0% 0 0% 0 0% 0%
20220401 13.37 13.42 13.21 13.27 -0.82% 0% 0% 13224 0.1755 17.27 13.27 0% 0 0% 0 0% 0 0% 0%
20220331 13.58 13.6 13.33 13.38 -0.82% -0.45% 0% 12499 0.168 16.08 13.44 0% 0 0% 0 0% 0 0% 0%
20220330 13.29 13.63 13.29 13.49 1.89% -0.07% 0% 16317 0.2203 19.58 13.5 0% 0 0% 0 0% 0 0% 0%
20220329 13.47 13.64 13.18 13.24 -2% -0.97% 0% 14335 0.1916 15.94 13.37 0% 0 0% 0 0% 0 0% 0%
20220328 13.5 13.66 13.2 13.51 -0.3% 0.52% 0% 12549 0.1687 13.65 13.44 0% 0 0% 0 0% 0 0% 0%
20220325 13.65 13.85 13.45 13.55 -0.51% -0.73% 0% 14687 0.2005 15.53 13.65 0% 0 0% 0 0% 0 0% 0%
20220324 13.78 13.78 13.49 13.62 -1.45% 0.07% 0% 14221 0.1936 14.24 13.61 0% 0 0% 0 0% 0 0% 0%
20220323 13.7 13.86 13.65 13.82 1.17% 0.29% 0% 18702 0.2577 18.01 13.78 0% 0 0% 0 0% 0 0% 0%
20220322 13.6 13.85 13.52 13.66 -0.07% -0.15% 0% 18023 0.2466 17.18 13.68 0% 0 0% 0 0% 0 0% 0%
20220321 13.46 13.7 13.4 13.67 1.64% 0.66% 0% 16162 0.2194 15.55 13.58 0% 0 0% 0 0% 0 0% 0%
20220318 13.33 13.53 13.14 13.45 0.9% 0.15% 0% 17458 0.2345 15.7 13.43 0% 0 0% 0 0% 0 0% 0%
20220317 13.15 13.52 13.11 13.33 1.68% -0.3% 0% 22621 0.3025 18.94 13.37 0% 0 0% 0 0% 0 0% 0%
20220316 12.93 13.18 12.41 13.11 2.5% 2.02% 0% 25725 0.3306 19.52 12.85 0% 0 0% 0 0% 0 0% 0%
20220315 13.55 13.56 12.78 12.79 -5.82% -2.89% 0% 27204 0.3584 19.61 13.17 0% 0 0% 0 0% 0 0% 0%
20220311 13.7 13.99 13.39 13.95 1.01% 1.31% 0% 17068 0.2351 12.29 13.77 0% 0 0% 0 0% 0 0% 0%
20220310 13.75 14.08 13.71 13.81 2.07% -0.58% 0% 23709 0.3292 16.21 13.89 0% 0 0% 0 0% 0 0% 0%
20220309 14.05 14.18 13.03 13.53 -3.7% -0.66% 0% 32096 0.437 19.34 13.62 0% 0 0% 0 0% 0 0% 0%
20220308 14.54 14.62 13.98 14.05 -2.97% -1.2% 0% 27477 0.3908 15.77 14.22 0% 0 0% 0 0% 0 0% 0%
20220307 14.78 14.93 14.4 14.48 -1.7% -1.16% 0% 23776 0.3484 14.42 14.65 0% 0 0% 0 0% 0 0% 0%
20220304 14.85 15.04 14.63 14.73 -1.27% -0.74% 0% 25756 0.3821 16.38 14.84 0% 0 0% 0 0% 0 0% 0%
20220303 15.2 15.2 14.9 14.92 -1.45% -0.53% 0% 30379 0.4558 20.59 15 0% 0 0% 0 0% 0 0% 0%
20220302 15.2 15.29 15.08 15.14 -0.85% -0.13% 0% 28050 0.4251 20.41 15.16 0% 0 0% 0 0% 0 0% 0%
20220301 15.07 15.5 14.98 15.27 1.19% 0.33% 0% 37564 0.5717 30.25 15.22 0% 0 0% 0 0% 0 0% 0%
20220228 15.22 15.4 14.91 15.09 0.13% -0.4% 0% 32292 0.4893 29.39 15.15 0% 0 0% 0 0% 0 0% 0%
20220225 15.19 15.24 14.9 15.07 -2.08% 0% 0% 52055 0.7845 50.64 15.07 0% 0 0% 0 0% 0 0% 0%
20220224 15.08 15.76 14.94 15.39 1.99% 0.39% 0% 94365 1.4466 105.39 15.33 0% 0 0% 0 0% 0 0% 0%
20220223 14.8 15.12 14.74 15.09 1.28% 0.6% 0% 37337 0.56 53.52 15 0% 0 0% 0 0% 0 0% 0%
20220222 14.98 15.26 14.72 14.9 0% -0.4% 0% 39499 0.5911 83.16 14.96 0% 0 0% 0 0% 0 0% 0%
20220221 14.66 14.93 14.53 14.9 1.64% 0.4% 0% 30437 0.4516 60.57 14.84 0% 0 0% 0 0% 0 0% 0%
20220218 14.7 14.7 14.36 14.66 -0.61% 0.89% 0% 21348 0.3102 35.32 14.53 0% 0 0% 0 0% 0 0% 0%
20220217 14.58 14.87 14.52 14.75 0.68% 0.34% 0% 30040 0.4416 42.25 14.7 0% 0 0% 0 0% 0 0% 0%
20220216 14.46 14.76 14.4 14.65 1.38% 0.48% 0% 23077 0.3365 30.61 14.58 0% 0 0% 0 0% 0 0% 0%
20220215 14.5 14.62 14.25 14.45 -1.03% 0.21% 0% 25298 0.3648 33.4 14.42 0% 0 0% 0 0% 0 0% 0%
20220214 14.33 14.95 14.15 14.6 2.53% -0.21% 0% 45665 0.668 60.13 14.63 0% 0 0% 0 0% 0 0% 0%
20220211 14.73 14.73 14.2 14.24 -3.59% -1.04% 0% 28019 0.4031 36.29 14.39 0% 0 0% 0 0% 0 0% 0%
20220210 14.81 14.95 14.61 14.77 -0.87% 0.2% 0% 27586 0.4066 35.04 14.74 0% 0 0% 0 0% 0 0% 0%
20220209 14.75 14.97 14.65 14.9 0.88% 0.4% 0% 34346 0.5096 40.95 14.84 0% 0 0% 0 0% 0 0% 0%
20211203 16.25 16.73 15.95 16.23 -0.31% -0.49% 0% 79459 1.2959 104.27 16.31 0% 0 0% 0 0% 0 0% 0%
20211202 16 16.82 15.86 16.28 0.87% -0.85% 0% 103135 1.6932 142.94 16.42 0% 0 0% 0 0% 0 0% 0%
20211201 15.83 16.88 15.63 16.14 4.26% -0.12% 0% 134694 2.1762 190.45 16.16 0% 0 0% 0 0% 0 0% 0%
20211130 15.15 15.78 15.15 15.48 2.25% -0.71% 0% 69557 1.0841 111.93 15.59 0% 0 0% 0 0% 0 0% 0%
20211129 15.1 15.38 14.82 15.14 -0.85% -0.07% 0% 28038 0.4248 44.56 15.15 0% 0 0% 0 0% 0 0% 0%
20211126 15.24 15.5 15.17 15.27 0.13% -0.33% 0% 31428 0.4816 47.67 15.32 0% 0 0% 0 0% 0 0% 0%
20211125 15.45 15.49 15.13 15.25 0% -0.26% 0% 31619 0.4834 45.48 15.29 0% 0 0% 0 0% 0 0% 0%
20211124 15.56 15.59 15.13 15.25 -1.99% -0.46% 0% 44373 0.68 64.51 15.32 0% 0 0% 0 0% 0 0% 0%
20211123 14.91 15.85 14.82 15.56 4.5% 1.1% 0% 83144 1.2793 125.51 15.39 0% 0 0% 0 0% 0 0% 0%
20211122 15.12 15.13 14.83 14.89 -1.26% -0.33% 0% 33313 0.4978 52.69 14.94 0% 0 0% 0 0% 0 0% 0%
20211119 15.23 15.28 14.86 15.08 -1.5% 0.4% 0% 41494 0.6232 66.3 15.02 0% 0 0% 0 0% 0 0% 0%
20211118 14.93 15.58 14.81 15.31 2.34% 0.39% 0% 74654 1.1385 112.63 15.25 0% 0 0% 0 0% 0 0% 0%
20211117 14.75 15.06 14.75 14.96 1.49% 0.13% 0% 23016 0.3438 35.69 14.94 0% 0 0% 0 0% 0 0% 0%
20211116 15.22 15.26 14.7 14.74 -3.6% -1.27% 0% 43179 0.6448 61.99 14.93 0% 0 0% 0 0% 0 0% 0%
20211115 15.02 15.55 15.02 15.29 0.46% -0.07% 0% 46544 0.7121 61.19 15.3 0% 0 0% 0 0% 0 0% 0%
20211112 15.01 15.3 14.83 15.22 2.01% 0.53% 0% 48129 0.7288 67.16 15.14 0% 0 0% 0 0% 0 0% 0%
20211111 14.86 15.07 14.77 14.92 -0.07% 0% 0% 31821 0.4748 47.87 14.92 0% 0 0% 0 0% 0 0% 0%
20211110 14.65 15.06 14.54 14.93 1.22% 0.74% 0% 40783 0.6043 63.07 14.82 0% 0 0% 0 0% 0 0% 0%
20211109 14.45 14.92 14.45 14.75 1.37% 0.27% 0% 37572 0.5525 60.11 14.71 0% 0 0% 0 0% 0 0% 0%
20211108 14.59 14.71 14.3 14.55 -0.95% 0.55% 0% 32900 0.476 54.6 14.47 0% 0 0% 0 0% 0 0% 0%
20211105 14.38 15.14 14.34 14.69 0.69% -0.74% 0% 81186 1.2016 143.38 14.8 0% 0 0% 0 0% 0 0% 0%
20211104 14.39 14.75 14.35 14.59 0.07% 0.48% 0% 62759 0.9114 129.4 14.52 0% 0 0% 0 0% 0 0% 0%
20211103 14.74 15.02 14.32 14.58 -4.39% -0.07% 0% 92356 1.3477 212 14.59 0% 0 0% 0 0% 0 0% 0%
20211102 13.56 15.65 13.5 15.25 13.05% 2.56% 0% 154136 2.2927 441 14.87 0% 0 0% 0 0% 0 0% 0%
20211101 13.13 13.68 13.12 13.49 2.51% 0.45% 0% 22263 0.299 93.84 13.43 0% 0 0% 0 0% 0 0% 0%
20211029 12.89 13.22 12.83 13.16 2.09% 0.46% 0% 18342 0.2402 77.73 13.1 0% 0 0% 0 0% 0 0% 0%
20211028 13.3 13.37 12.85 12.89 -4.8% -1.07% 0% 26492 0.3452 112.31 13.03 0% 0 0% 0 0% 0 0% 0%
20211027 13.51 13.89 13.51 13.54 0.52% -0.95% 0% 24069 0.3291 109.86 13.67 0% 0 0% 0 0% 0 0% 0%
20211026 13.42 13.54 13.28 13.47 0.45% 0.37% 0% 18631 0.2501 88.87 13.42 0% 0 0% 0 0% 0 0% 0%
20211025 13.8 13.8 13.38 13.41 -2.83% -0.67% 0% 23795 0.3212 116.02 13.5 0% 0 0% 0 0% 0 0% 0%
20211022 13.77 13.95 13.77 13.8 0.22% -0.29% 0% 12799 0.1771 64.98 13.84 0% 0 0% 0 0% 0 0% 0%
20211021 14.08 14.08 13.75 13.77 -1.92% -0.58% 0% 18692 0.2588 93.01 13.85 0% 0 0% 0 0% 0 0% 0%
20211020 14.28 14.28 14.02 14.04 -1.27% -0.43% 0% 16011 0.2257 82.95 14.1 0% 0 0% 0 0% 0 0% 0%
20211019 14.48 14.58 14.16 14.22 -2% -0.49% 0% 19387 0.277 97.17 14.29 0% 0 0% 0 0% 0 0% 0%
20211018 14.45 14.69 14.38 14.51 0.42% -0.14% 0% 12276 0.1784 62.61 14.53 0% 0 0% 0 0% 0 0% 0%
20211015 14.51 14.65 14.33 14.45 -0.41% -0.34% 0% 13423 0.1947 55.81 14.5 0% 0 0% 0 0% 0 0% 0%
20211014 14.35 14.66 14.23 14.51 1.33% -0.21% 0% 19071 0.2772 68.59 14.54 0% 0 0% 0 0% 0 0% 0%
20211013 14.07 14.35 14.07 14.32 1.63% 0.63% 0% 11808 0.168 37.45 14.23 0% 0 0% 0 0% 0 0% 0%
20211012 14.16 14.32 14.02 14.09 -2.22% -0.49% 0% 15964 0.2261 46.47 14.16 0% 0 0% 0 0% 0 0% 0%
20211011 14.27 14.5 14.12 14.41 1.34% 0.35% 0% 18250 0.2621 49.23 14.36 0% 0 0% 0 0% 0 0% 0%
20211008 14.2 14.33 14.1 14.22 1.64% 0% 0% 16021 0.2278 39.1 14.22 0% 0 0% 0 0% 0 0% 0%
20210930 13.77 14.1 13.77 13.99 1.75% 0.14% 0% 14775 0.2064 31.28 13.97 0% 0 0% 0 0% 0 0% 0%
20210929 14.38 14.4 13.74 13.75 -4.51% -1.72% 0% 27215 0.3807 50.8 13.99 0% 0 0% 0 0% 0 0% 0%
20210928 14.35 14.64 14.35 14.4 0.14% -0.41% 0% 21847 0.316 39.03 14.46 0% 0 0% 0 0% 0 0% 0%
20210927 15.4 15.47 14.04 14.38 -6.26% -1.37% 0% 58097 0.847 84.64 14.58 0% 0 0% 0 0% 0 0% 0%
20210924 16.16 16.31 15.25 15.34 -5.02% -2.54% 0% 49494 0.779 66.36 15.74 0% 0 0% 0 0% 0 0% 0%
20210923 15.78 16.31 15.75 16.15 2.34% 0.62% 0% 45131 0.7243 58.1 16.05 0% 0 0% 0 0% 0 0% 0%
20210922 15.4 16.08 15.23 15.78 0.7% -0.25% 0% 34360 0.5437 42.57 15.82 0% 0 0% 0 0% 0 0% 0%
20210917 16 16.18 15.53 15.67 -1.57% -0.82% 0% 42809 0.6764 50.36 15.8 0% 0 0% 0 0% 0 0% 0%
20210916 15.96 16.15 15.61 15.92 0.38% 0% 0% 47502 0.7561 56.07 15.92 0% 0 0% 0 0% 0 0% 0%
20210915 16.26 16.35 15.75 15.86 -2.46% -0.63% 0% 61467 0.9811 72.21 15.96 0% 0 0% 0 0% 0 0% 0%
20210914 16.86 17.15 16.21 16.26 -4.07% -2.63% 0% 63663 1.063 74.95 16.7 0% 0 0% 0 0% 0 0% 0%
20210913 16.7 17.17 16.68 16.95 -0.88% 0.36% 0% 55474 0.9372 61.96 16.89 0% 0 0% 0 0% 0 0% 0%
20210910 18.13 18.16 17.08 17.1 -3.72% -2.06% 0% 123871 2.163 132.29 17.46 0% 0 0% 0 0% 0 0% 0%
20210909 16.8 17.77 16.52 17.76 4.59% 2.78% 0% 143605 2.4822 156.27 17.28 0% 0 0% 0 0% 0 0% 0%
20210908 17.2 17.53 16.9 16.98 -1.28% -1.05% 0% 76553 1.3135 83.52 17.16 0% 0 0% 0 0% 0 0% 0%
20210907 17.18 17.55 17.01 17.2 -0.86% 0.12% 0% 57578 0.9894 60.65 17.18 0% 0 0% 0 0% 0 0% 0%
20210906 16.8 17.42 16.7 17.35 1.82% 1.23% 0% 66617 1.1418 66.57 17.14 0% 0 0% 0 0% 0 0% 0%
20210729 14.35 14.96 14.35 14.79 3.43% 0.48% 0% 48628 0.7159 38.79 14.72 0% 0 0% 0 0% 0 0% 0%
20210728 15.25 15.32 14.21 14.3 -6.66% -1.99% 0% 59054 0.8617 44.52 14.59 0% 0 0% 0 0% 0 0% 0%
20210727 16.1 16.24 15.2 15.32 -6.24% -2.3% 0% 99708 1.5637 79.21 15.68 0% 0 0% 0 0% 0 0% 0%
20210726 16.64 17.47 16.31 16.34 -3.14% -3.14% 0% 115135 1.9422 99.57 16.87 0% 0 0% 0 0% 0 0% 0%
20210723 16.58 17.26 16.15 16.87 1.02% 1.08% 0% 122891 2.0507 106.15 16.69 0% 0 0% 0 0% 0 0% 0%
20210722 17.16 17.16 16.42 16.7 -2.68% -0.06% 0% 102687 1.7156 91.25 16.71 0% 0 0% 0 0% 0 0% 0%
20210721 17 17.71 16.81 17.16 1.24% -0.12% 0% 139846 2.403 125.61 17.18 0% 0 0% 0 0% 0 0% 0%
20210720 16.37 17.2 16.02 16.95 1.19% 1.32% 0% 121914 2.0392 113.93 16.73 0% 0 0% 0 0% 0 0% 0%
20210719 17.01 17.26 16.67 16.75 -1.18% -1.18% 0% 108542 1.84 105.21 16.95 0% 0 0% 0 0% 0 0% 0%
20210716 16.2 17.29 15.76 16.95 3.42% 2.42% 0% 150916 2.4974 149.06 16.55 0% 0 0% 0 0% 0 0% 0%
20210715 15.7 16.6 15.7 16.39 2.5% 0.31% 0% 95146 1.5546 97.4 16.34 0% 0 0% 0 0% 0 0% 0%
20210714 16.41 16.41 15.6 15.99 -1.84% -0.31% 0% 75152 1.2051 75.35 16.04 0% 0 0% 0 0% 0 0% 0%
20210713 16.33 16.48 15.95 16.29 -1.21% 0.62% 0% 81325 1.3164 80.95 16.19 0% 0 0% 0 0% 0 0% 0%
20210712 15.7 17.07 15.7 16.49 2.61% 1.17% 0% 111605 1.8188 110.2 16.3 0% 0 0% 0 0% 0 0% 0%
20210709 15.51 16.35 15.46 16.07 1.9% 0.69% 0% 103890 1.658 100.05 15.96 0% 0 0% 0 0% 0 0% 0%
20210708 15.17 16.58 14.8 15.77 3.89% -0.06% 0% 128866 2.0337 113.48 15.78 0% 0 0% 0 0% 0 0% 0%
20210707 15.04 15.45 15.04 15.18 -2.82% -0.33% 0% 77368 1.1783 58.4 15.23 0% 0 0% 0 0% 0 0% 0%
20210706 15.04 15.86 14.6 15.62 3.1% 2.02% 0% 107233 1.6418 68.61 15.31 0% 0 0% 0 0% 0 0% 0%
20210705 14.6 15.39 14.6 15.15 0.2% 0.73% 0% 70463 1.0595 42 15.04 0% 0 0% 0 0% 0 0% 0%
20210702 15.48 16.29 15.02 15.12 0.87% -3.51% 0% 101705 1.5936 63.84 15.67 0% 0 0% 0 0% 0 0% 0%
20210701 16.26 16.27 14.8 14.99 -7.81% -2.91% 0% 98701 1.5244 62.57 15.44 0% 0 0% 0 0% 0 0% 0%
20210630 16.81 16.81 15.96 16.26 -2.81% 0.12% 0% 94398 1.533 65.34 16.24 0% 0 0% 0 0% 0 0% 0%
20210629 16.6 16.98 16.21 16.73 0% 1.15% 0% 96730 1.6003 69.54 16.54 0% 0 0% 0 0% 0 0% 0%
20210628 16.76 17.28 16.6 16.73 -2.11% -0.59% 0% 114205 1.9216 83.19 16.83 0% 0 0% 0 0% 0 0% 0%
20210625 17.77 17.88 17.01 17.09 -7.07% -1.38% 0% 175575 3.0429 134.3 17.33 0% 0 0% 0 0% 0 0% 0%
20210624 17.48 19.65 17.2 18.39 5.45% 0.44% 0% 235701 4.3158 209.02 18.31 0% 0 0% 0 0% 0 0% 0%
20210623 17.82 18.67 16.53 17.44 1.75% -1.19% 0% 278185 4.9113 284.5 17.65 0% 0 0% 0 0% 0 0% 0%
20210622 14.39 17.14 14.02 17.14 20.03% 7.93% 0% 186891 2.9673 217.38 15.88 0% 0 0% 0 0% 0 0% 0%
20210621 13.75 14.48 13.66 14.28 2.81% 0.92% 0% 60434 0.8552 77.96 14.15 0% 0 0% 0 0% 0 0% 0%
20210618 14.12 14.6 13.58 13.89 -7.09% 0% 0% 79743 1.1075 106.51 13.89 0% 0 0% 0 0% 0 0% 0%
20210617 15.08 15.48 14.64 14.95 -0.53% -0.07% 0% 51552 0.7711 79.43 14.96 0% 0 0% 0 0% 0 0% 0%
20210616 15.78 15.78 15 15.03 -5.71% -2.34% 0% 67935 1.0452 111.16 15.39 0% 0 0% 0 0% 0 0% 0%
20210615 15.15 16.18 14.95 15.94 3.51% 1.59% 0% 104437 1.6381 183.53 15.69 0% 0 0% 0 0% 0 0% 0%
20210611 15 16.2 14.8 15.4 1.99% -0.9% 0% 87158 1.3544 165.44 15.54 0% 0 0% 0 0% 0 0% 0%
20210610 14.69 15.28 14.66 15.1 1.68% 1% 0% 55391 0.8279 112.74 14.95 0% 0 0% 0 0% 0 0% 0%
20210609 15 15.38 14.81 14.85 -2.04% -1.07% 0% 63392 0.9518 139.89 15.01 0% 0 0% 0 0% 0 0% 0%
20210608 14.21 15.64 13.98 15.16 6.39% 2.43% 0% 90963 1.3467 211.19 14.8 0% 0 0% 0 0% 0 0% 0%
20210607 14.2 14.44 14.09 14.25 0.49% -0.21% 0% 21271 0.3037 56.13 14.28 0% 0 0% 0 0% 0 0% 0%
20210604 14.2 14.46 14.16 14.18 -0.63% -0.42% 0% 20712 0.295 54.29 14.24 0% 0 0% 0 0% 0 0% 0%
20210603 14.4 14.68 14.27 14.27 -1.45% -1.38% 0% 29129 0.4214 75.06 14.47 0% 0 0% 0 0% 0 0% 0%
20210602 14.46 14.88 14.38 14.48 -0.96% -0.48% 0% 32363 0.4708 86.92 14.55 0% 0 0% 0 0% 0 0% 0%
20210601 14.89 14.89 14.54 14.62 -2.01% -0.07% 0% 39586 0.5793 111.69 14.63 0% 0 0% 0 0% 0 0% 0%
20210531 14.2 15.18 13.87 14.92 3.61% 2.75% 0% 66741 0.9691 199.06 14.52 0% 0 0% 0 0% 0 0% 0%
20210528 14.3 14.64 14.13 14.4 1.41% 0.63% 0% 44674 0.6394 149.87 14.31 0% 0 0% 0 0% 0 0% 0%
20210527 21.22 21.5 21.13 21.39 0.9% 0.38% 0% 23247 0.4954 125.06 21.31 0% 0 0% 0 0% 0 0% 0%
20210526 20.96 21.52 20.9 21.2 0.86% -0.33% 0% 23350 0.4966 130.27 21.27 0% 0 0% 0 0% 0 0% 0%
20210525 20.82 21.1 20.59 21.02 0.72% 0.62% 0% 18501 0.3864 105.94 20.89 0% 0 0% 0 0% 0 0% 0%
20210524 20.54 20.98 20.42 20.87 1.16% 0.43% 0% 15812 0.3286 87.95 20.78 0% 0 0% 0 0% 0 0% 0%
20210521 20.39 20.86 20.36 20.63 2.94% 0.24% 0% 23458 0.4828 130.31 20.58 0% 0 0% 0 0% 0 0% 0%
20210520 20.15 20.25 19.87 20.04 -0.3% -0.1% 0% 12234 0.2454 70.03 20.06 0% 0 0% 0 0% 0 0% 0%
20210519 19.99 20.32 19.96 20.1 -0.99% 0.05% 0% 12911 0.2594 72.14 20.09 0% 0 0% 0 0% 0 0% 0%
20210518 20.12 20.58 19.73 20.3 0.59% 0.35% 0% 14673 0.2969 79.1 20.23 0% 0 0% 0 0% 0 0% 0%
20210517 20.69 20.73 20.18 20.18 -1.94% -0.64% 0% 17893 0.3634 96.1 20.31 0% 0 0% 0 0% 0 0% 0%
20210514 20.55 20.75 20.2 20.58 0.93% 0.34% 0% 16521 0.3389 89.51 20.51 0% 0 0% 0 0% 0 0% 0%
20210513 20.52 20.97 20.38 20.39 -0.59% -1.21% 0% 17125 0.3535 91.96 20.64 0% 0 0% 0 0% 0 0% 0%
20210512 20.9 20.9 20.28 20.51 -2.01% 0.24% 0% 17367 0.3554 88.61 20.46 0% 0 0% 0 0% 0 0% 0%
20210511 20.38 21.09 20.38 20.93 2.7% 0.38% 0% 22780 0.4749 113.85 20.85 0% 0 0% 0 0% 0 0% 0%
20210510 20.2 20.55 20.1 20.38 1.29% 0.2% 0% 14215 0.2891 61.66 20.34 0% 0 0% 0 0% 0 0% 0%
20210507 20.46 20.6 20.05 20.12 -1.76% -0.35% 0% 12768 0.2578 50.29 20.19 0% 0 0% 0 0% 0 0% 0%
20210506 20 20.9 20 20.48 1.99% -0.53% 0% 16594 0.3416 61.12 20.59 0% 0 0% 0 0% 0 0% 0%
20210430 20.91 20.99 20.07 20.08 -3.83% -1.42% 0% 19695 0.4011 65.7 20.37 0% 0 0% 0 0% 0 0% 0%
20210429 21.1 21.39 20.88 20.88 -1.46% -1.09% 0% 15347 0.3239 52.45 21.11 0% 0 0% 0 0% 0 0% 0%
20210428 21.89 21.9 21.12 21.19 -0.94% -0.52% 0% 17350 0.3696 56.75 21.3 0% 0 0% 0 0% 0 0% 0%
20210427 21.78 21.8 21.22 21.39 -2.19% -0.09% 0% 17929 0.3839 55.39 21.41 0% 0 0% 0 0% 0 0% 0%
20210426 22.5 22.72 21.81 21.87 -2.24% -2.1% 0% 22914 0.5118 69.13 22.34 0% 0 0% 0 0% 0 0% 0%
20210423 22.54 22.75 22.25 22.37 -1.76% -0.27% 0% 22840 0.5123 63.95 22.43 0% 0 0% 0 0% 0 0% 0%
20210422 23.01 23.33 22.31 22.77 -0.35% -0.31% 0% 43038 0.9828 111.11 22.84 0% 0 0% 0 0% 0 0% 0%
20210421 23.11 23.28 22.66 22.85 -1% -0.44% 0% 30920 0.7095 76.08 22.95 0% 0 0% 0 0% 0 0% 0%
20210416 21.74 22.24 21.5 21.92 1.39% 0.5% 0% 32460 0.7079 75.36 21.81 0% 0 0% 0 0% 0 0% 0%
20210415 20.86 22.33 20.35 21.62 3.15% 0.98% 0% 36653 0.7849 83.51 21.41 0% 0 0% 0 0% 0 0% 0%
20210414 20.61 21.15 20.57 20.96 0.77% 0.29% 0% 16262 0.3398 31.76 20.9 0% 0 0% 0 0% 0 0% 0%
20210413 21.45 21.73 20.71 20.8 -4.15% -1.28% 0% 28031 0.5905 47.56 21.07 0% 0 0% 0 0% 0 0% 0%
20210412 22.52 22.93 21.5 21.7 -4.41% -1.77% 0% 33145 0.7322 56 22.09 0% 0 0% 0 0% 0 0% 0%
20210409 22.72 23.2 22.3 22.7 -0.83% -0.26% 0% 33146 0.7545 58.44 22.76 0% 0 0% 0 0% 0 0% 0%
20210408 23.35 23.86 22.89 22.89 -2.18% -1.72% 0% 45086 1.0499 83.69 23.29 0% 0 0% 0 0% 0 0% 0%
20210407 22.8 23.9 22.8 23.4 1.3% -0.21% 0% 55223 1.2951 106.05 23.45 0% 0 0% 0 0% 0 0% 0%
20210406 22.25 23.8 22.09 23.1 5.19% 0.39% 0% 61660 1.4191 121.37 23.01 0% 0 0% 0 0% 0 0% 0%
20210402 21.98 22.41 21.65 21.96 -0.86% -0.5% 0% 31210 0.6887 58.92 22.07 0% 0 0% 0 0% 0 0% 0%
20210401 22.11 22.25 21.56 22.15 0.68% 1.19% 0% 33722 0.7382 62.68 21.89 0% 0 0% 0 0% 0 0% 0%
20210330 23.5 25.07 23 23.31 -2.67% -2.79% 0% 89286 2.1407 182.17 23.98 0% 0 0% 0 0% 0 0% 0%
20210329 22.99 24.3 22.31 23.95 4.49% 1.74% 0% 93102 2.1919 214.4 23.54 0% 0 0% 0 0% 0 0% 0%
20210326 22.9 23.11 22.5 22.92 -1.21% 0.66% 0% 56939 1.2964 144.91 22.77 0% 0 0% 0 0% 0 0% 0%
20201215 25.68 26.28 25.56 26.12 1.56% 0.38% 0% 23621 0.6147 71.6 26.02 0% 0 0% 0 0% 0 0% 0%
20201214 25.73 25.94 25.25 25.72 0.39% 0.31% 0% 19312 0.4951 55.72 25.64 0% 0 0% 0 0% 0 0% 0%
20201211 26.22 26.56 25.62 25.62 -2.25% -1.58% 0% 29508 0.768 80.58 26.03 0% 0 0% 0 0% 0 0% 0%
20201210 26.61 26.8 26.08 26.21 -3.07% -0.53% 0% 30154 0.7947 71.86 26.35 0% 0 0% 0 0% 0 0% 0%
20201209 26.8 28 26.01 27.04 0.37% 0.19% 0% 50324 1.3581 105.37 26.99 0% 0 0% 0 0% 0 0% 0%
20201208 27.5 27.78 26.8 26.94 -2.18% -1.17% 0% 31703 0.8641 70.32 27.26 0% 0 0% 0 0% 0 0% 0%
20201207 27.86 28.09 27.46 27.54 -0.94% -0.54% 0% 24939 0.6906 56.17 27.69 0% 0 0% 0 0% 0 0% 0%
20201204 27.93 28.15 27.58 27.8 0.18% -0.07% 0% 21581 0.6003 47.91 27.82 0% 0 0% 0 0% 0 0% 0%
20201203 28.18 28.39 27.6 27.75 -1.46% -0.68% 0% 30515 0.8526 64.39 27.94 0% 0 0% 0 0% 0 0% 0%
20201202 28.44 28.58 28.12 28.16 -1.33% -0.28% 0% 32342 0.9134 65.53 28.24 0% 0 0% 0 0% 0 0% 0%
20201201 28.43 28.8 28.13 28.54 0.71% 0.35% 0% 31405 0.8931 64.61 28.44 0% 0 0% 0 0% 0 0% 0%
20201130 28.75 29.35 28.3 28.34 -1.53% -1.49% 0% 38689 1.1131 76.88 28.77 0% 0 0% 0 0% 0 0% 0%
20201127 29.2 30.45 28.42 28.78 -3.07% -1.17% 0% 77261 2.25 155.53 29.12 0% 0 0% 0 0% 0 0% 0%
20201126 27.88 30.5 27.88 29.69 6.65% 1.26% 0% 89683 2.6295 194.32 29.32 0% 0 0% 0 0% 0 0% 0%
20201125 28.42 28.47 27.8 27.84 -1.83% -0.68% 0% 29393 0.824 67.74 28.03 0% 0 0% 0 0% 0 0% 0%
20201124 28.3 28.98 28.22 28.36 -0.32% -1.05% 0% 29790 0.8539 67.53 28.66 0% 0 0% 0 0% 0 0% 0%
20201123 28.8 29.07 27.92 28.45 -0.7% -0.14% 0% 32394 0.9229 66.65 28.49 0% 0 0% 0 0% 0 0% 0%
20201120 29.29 29.8 28.51 28.65 -2.12% -0.87% 0% 44741 1.2932 89.16 28.9 0% 0 0% 0 0% 0 0% 0%
20201119 28.2 29.8 27.7 29.27 3.03% 1% 0% 54618 1.5826 107.32 28.98 0% 0 0% 0 0% 0 0% 0%
20201118 28.2 28.8 28.11 28.41 0.6% -0.07% 0% 28078 0.7983 52.68 28.43 0% 0 0% 0 0% 0 0% 0%
20201117 29.3 29.41 27.48 28.24 -3.58% 0.04% 0% 52845 1.492 90.16 28.23 0% 0 0% 0 0% 0 0% 0%
20201116 29.95 30.15 29.13 29.29 -2.98% -0.91% 0% 37011 1.0941 64.23 29.56 0% 0 0% 0 0% 0 0% 0%
20201113 30.43 30.86 29.2 30.19 2.2% 0.63% 0% 44226 1.327 72.95 30 0% 0 0% 0 0% 0 0% 0%
20201112 30.4 30.68 29.47 29.54 -2.48% -1.24% 0% 40763 1.2192 59.22 29.91 0% 0 0% 0 0% 0 0% 0%
20201111 30.9 31.43 30.2 30.29 -1.66% -1.37% 0% 39094 1.2007 54.64 30.71 0% 0 0% 0 0% 0 0% 0%
20201110 32.04 32.62 30.7 30.8 -3.84% -2.38% 0% 59482 1.8768 77.97 31.55 0% 0 0% 0 0% 0 0% 0%
20201109 31.61 32.38 31.4 32.03 1.42% 0.16% 0% 44793 1.4324 55.59 31.98 0% 0 0% 0 0% 0 0% 0%
20201106 32.25 32.3 31.16 31.58 -1.31% -0.41% 0% 42779 1.3565 48.56 31.71 0% 0 0% 0 0% 0 0% 0%
20201105 32.01 32.54 31.69 32 0.34% -0.56% 0% 57775 1.8591 57.85 32.18 0% 0 0% 0 0% 0 0% 0%
20201104 31.63 32.72 30.95 31.89 1.01% 0.54% 0% 65951 2.0921 62.87 31.72 0% 0 0% 0 0% 0 0% 0%
20201103 30.15 32.28 30.15 31.57 4.85% 0.8% 0% 61855 1.9373 52.26 31.32 0% 0 0% 0 0% 0 0% 0%
20201102 30.56 30.6 29 30.11 -3.25% 0.47% 0% 72952 2.1864 56.98 29.97 0% 0 0% 0 0% 0 0% 0%
20201030 35.2 35.89 31.08 31.12 -11.09% -6.99% 0% 108465 3.629 90.9 33.46 0% 0 0% 0 0% 0 0% 0%
20201029 35.82 36.2 34.96 35 -4.37% -1.49% 0% 71077 2.5254 64.22 35.53 0% 0 0% 0 0% 0 0% 0%
20201028 36.3 36.6 34.5 36.6 0.77% 2.9% 0% 89437 3.1816 75.15 35.57 0% 0 0% 0 0% 0 0% 0%
20201027 35.06 37.32 35.02 36.32 2.89% -0.27% 0% 95835 3.4903 76.3 36.42 0% 0 0% 0 0% 0 0% 0%
20201026 35.8 36.99 34.8 35.3 -3.55% -1.37% 0% 94427 3.3791 66.69 35.79 0% 0 0% 0 0% 0 0% 0%
20201023 34.96 37.33 34.74 36.6 5.17% 1.02% 0% 139229 5.0438 91.59 36.23 0% 0 0% 0 0% 0 0% 0%
20201022 34.02 35.6 33.39 34.8 1.96% -0.23% 0% 70952 2.4746 43.38 34.88 0% 0 0% 0 0% 0 0% 0%
20200909 28.71 32.87 28.3 31.62 7.88% 1.12% 0% 185273 5.7929 99.87 31.27 0% 0 0% 0 0% 0 0% 0%
20200908 30.62 31.05 28.61 29.31 -4.99% -1.68% 0% 105534 3.1457 53.96 29.81 0% 0 0% 0 0% 0 0% 0%
20200907 29.9 32.09 29.7 30.85 1.08% -0.45% 0% 116234 3.6024 59.93 30.99 0% 0 0% 0 0% 0 0% 0%
20200904 29.15 31.05 28.67 30.52 0.07% 1.4% 0% 97801 2.944 49.35 30.1 0% 0 0% 0 0% 0 0% 0%
20200903 32.57 32.57 29.61 30.5 -9.12% -1.68% 0% 174177 5.4028 90.12 31.02 0% 0 0% 0 0% 0 0% 0%
20200902 34.5 35.24 33.1 33.56 -5.49% -1.73% 0% 186212 6.3594 111.69 34.15 0% 0 0% 0 0% 0 0% 0%
20200901 33.51 36.48 33.13 35.51 4.56% 1.63% 0% 241283 8.4304 159.73 34.94 0% 0 0% 0 0% 0 0% 0%
20200831 31.02 35.29 30.36 33.96 4.94% 3.76% 0% 237113 7.7601 166.44 32.73 0% 0 0% 0 0% 0 0% 0%
20200828 28.3 33.5 28.25 32.36 14.55% 3.02% 0% 231519 7.2719 174.85 31.41 0% 0 0% 0 0% 0 0% 0%
20200827 28.02 29.22 25.78 28.25 -5.36% 2.13% 0% 135625 3.7512 104.55 27.66 0% 0 0% 0 0% 0 0% 0%
20200826 29 32 28.8 29.85 1.88% -2.39% 0% 189053 5.7807 169.15 30.58 0% 0 0% 0 0% 0 0% 0%
20200825 27.36 30.05 26.7 29.3 7.68% 2.63% 0% 155736 4.4464 141.87 28.55 0% 0 0% 0 0% 0 0% 0%
20200824 27.1 28.06 26.25 27.21 -1.8% 0.59% 0% 91387 2.4719 79.08 27.05 0% 0 0% 0 0% 0 0% 0%
20200821 26.25 27.73 26.2 27.71 4.61% 1.32% 0% 108330 2.9623 91.95 27.35 0% 0 0% 0 0% 0 0% 0%
20200820 25.75 27.5 25.16 26.49 1.15% 1.34% 0% 91200 2.3837 67.96 26.14 0% 0 0% 0 0% 0 0% 0%
20200819 28.04 28.04 26.12 26.19 -6.63% -2.96% 0% 91753 2.4768 62.33 26.99 0% 0 0% 0 0% 0 0% 0%
20200818 28.03 28.79 27.73 28.05 -1.09% -0.36% 0% 84194 2.3698 51.67 28.15 0% 0 0% 0 0% 0 0% 0%
20200817 26.95 28.7 26.63 28.36 4.69% 1.76% 0% 103693 2.8899 53.49 27.87 0% 0 0% 0 0% 0 0% 0%
20200814 26.75 27.3 26.58 27.09 1.31% 0.44% 0% 66978 1.8061 30.04 26.97 0% 0 0% 0 0% 0 0% 0%
20200813 27.37 27.85 26.66 26.74 -1.98% -1.58% 0% 81950 2.2267 33.31 27.17 0% 0 0% 0 0% 0 0% 0%
20200812 28.55 28.8 26.6 27.28 -6.19% -0.4% 0% 117181 3.21 41.9 27.39 0% 0 0% 0 0% 0 0% 0%
20200811 27.45 30.57 27.32 29.08 4.34% 0.1% 0% 164373 4.7754 57.11 29.05 0% 0 0% 0 0% 0 0% 0%
20200810 28.9 30.34 27.66 27.87 -7.25% -2.55% 0% 136812 3.9134 45.12 28.6 0% 0 0% 0 0% 0 0% 0%
20200807 32.5 32.79 29.7 30.05 -8.88% -2.09% 0% 190081 5.8333 64.64 30.69 0% 0 0% 0 0% 0 0% 0%
20200806 32.13 34.38 32.13 32.98 -0.12% -1.11% 0% 197415 6.5833 75.6 33.35 0% 0 0% 0 0% 0 0% 0%
20200805 32.5 34.96 31.66 33.02 -2.88% -1.11% 0% 232343 7.7581 94.79 33.39 0% 0 0% 0 0% 0 0% 0%
20200804 32.96 36.29 31.15 34 2.84% 2.53% 0% 311866 10.3414 140.54 33.16 0% 0 0% 0 0% 0 0% 0%
20200803 30.09 33.06 29.5 33.06 10.02% 4.82% 0% 267830 8.4467 133.3 31.54 0% 0 0% 0 0% 0 0% 0%
20200731 29.23 31.88 29.23 30.05 -1.48% -1.22% 0% 259052 7.8808 145.47 30.42 0% 0 0% 0 0% 0 0% 0%
20200730 32.1 34.5 30 30.5 -4.9% -6.36% 0% 341967 11.1388 245.16 32.57 0% 0 0% 0 0% 0 0% 0%
20200729 28.5 32.07 27.88 32.07 10.02% 4.33% 0% 303626 9.3348 280.77 30.74 0% 0 0% 0 0% 0 0% 0%
20200728 25.51 29.15 24.17 29.15 10% 9.42% 0% 307124 8.1816 359.95 26.64 0% 0 0% 0 0% 0 0% 0%
20200727 26.02 28 25.66 26.5 -7.05% 0.76% 0% 297875 7.8349 540.18 26.3 0% 0 0% 0 0% 0 0% 0%
20200724 28.51 28.51 28.12 28.51 9.99% 0% 0% 110653 3.1542 476.35 28.51 0% 0 0% 0 0% 0 0% 0%
20200723 25.92 25.92 25.15 25.92 10.02% 0.08% 0% 79932 2.0703 609.75 25.9 0% 0 0% 0 0% 0 0% 0%
20200722 23.56 23.56 23.56 23.56 9.99% 0% 0% 22177 0.5225 407.45 23.56 0% 0 0% 0 0% 0 0% 0%
20200721 21.42 21.42 21.42 21.42 10.02% 0% 0% 22751 0.4873 617.35 21.42 0% 0 0% 0 0% 0 0% 0%
20200720 19.47 19.47 19.47 19.47 10% 0.21% 0% 880 0.0171 75.51 19.43 0% 0 0% 0 0% 0 0% 0%
20200717 17.7 17.7 17.7 17.7 10.01% 0.11% 0% 1431 0.0253 165.76 17.68 0% 0 0% 0 0% 0 0% 0%
20200716 16.09 16.09 16.09 16.09 9.98% 0.06% 0% 1026 0.0165 188.87 16.08 0% 0 0% 0 0% 0 0% 0%
20200715 14.63 14.63 14.63 14.63 10% 0.07% 0% 554 0.0081 130.2 14.62 0% 0 0% 0 0% 0 0% 0%
20200714 13.3 13.3 13.3 13.3 10.01% -0.23% 0% 240 0.0032 57.42 13.33 0% 0 0% 0 0% 0 0% 0%
20200713 12.09 12.09 12.09 12.09 10.01% 1.17% 0% 251 0.003 48.76 11.95 0% 0 0% 0 0% 0 0% 0%
20200710 10.99 10.99 10.99 10.99 10.01% 0.37% 0% 137 0.0015 21.61 10.95 0% 0 0% 0 0% 0 0% 0%
20200709 8.33 9.99 8.33 9.99 43.95% -0.1% 0% 390 0.0039 27.93 10 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