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. 605007
    4. 返回上一页 刷新
股票代码（例：sh605007）       509条   (进入股票专站) 股票成本分析
相关股票: 公牛集团  欧派家居  太阳纸业  晨光股份  顾家家居  裕同科技  鸿博股份  索菲亚  慕思股份  箭牌家居  晨鸣纸业  仙鹤股份  东鹏控股  奥瑞金  岳阳林纸  志邦家居  山鹰国际  致欧科技  劲嘉股份  共创草坪  博汇纸业  紫江企业  喜临门  明月镜片  珠江钢琴  华旺科技  东风股份  浙江永强  美利云  蒙娜丽莎  宝钢包装  江山欧派  冠豪高新  好太太  新巨丰  五洲特纸  青山纸业  松霖科技  匠心家居  梦百合  华泰股份  永新股份  美盈森  
相关股吧: 603195股吧 603833股吧 002078股吧 603899股吧 603816股吧 002831股吧 002229股吧 002572股吧 001323股吧 001322股吧 000488股吧 603733股吧 003012股吧 002701股吧 600963股吧 603801股吧 600567股吧 301376股吧 002191股吧 605099股吧 600966股吧 600210股吧 603008股吧 301101股吧 002678股吧 605377股吧 601515股吧 002489股吧 000815股吧 002918股吧 601968股吧 603208股吧 600433股吧 603848股吧 301296股吧 605007股吧 600103股吧 603992股吧 301061股吧 603313股吧 600308股吧 002014股吧 002303股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 14.45 14.8 14.39 14.56 0.55% -0.07% 0% 14511 0.2114 106.1 14.57 0% 0 0% 0 0% 0 0% 0%
20230927 14.36 14.64 14.23 14.48 0.7% 0% 0% 11785 0.1706 85.86 14.48 0% 0 0% 0 0% 0 0% 0%
20230926 14.51 14.73 14.38 14.38 -1.64% -0.69% 0% 13394 0.1939 91.51 14.48 0% 0 0% 0 0% 0 0% 0%
20230925 14.7 14.9 14.55 14.62 -0.95% -0.34% 0% 10719 0.1572 73.65 14.67 0% 0 0% 0 0% 0 0% 0%
20230922 14.84 14.84 14.49 14.76 0.89% 0.68% 0% 11030 0.1617 72.46 14.66 0% 0 0% 0 0% 0 0% 0%
20230921 14.66 14.96 14.57 14.63 -0.61% -0.2% 0% 10529 0.1544 63.74 14.66 0% 0 0% 0 0% 0 0% 0%
20230920 14.75 14.94 14.68 14.72 -1.08% -0.14% 0% 11161 0.1645 63.76 14.74 0% 0 0% 0 0% 0 0% 0%
20230919 14.95 15 14.81 14.88 -0.47% -0.13% 0% 9478 0.1412 52.81 14.9 0% 0 0% 0 0% 0 0% 0%
20230918 14.88 15.14 14.72 14.95 0.54% -0.2% 0% 16577 0.2483 89.85 14.98 0% 0 0% 0 0% 0 0% 0%
20230915 14.66 14.98 14.66 14.87 1.99% 0.13% 0% 18875 0.2802 92.9 14.85 0% 0 0% 0 0% 0 0% 0%
20230914 14.72 14.8 14.51 14.58 -1.02% -0.21% 0% 14099 0.206 66.46 14.61 0% 0 0% 0 0% 0 0% 0%
20230913 14.9 14.97 14.65 14.73 -1.73% -0.2% 0% 20290 0.2995 96.1 14.76 0% 0 0% 0 0% 0 0% 0%
20230912 14.85 15.15 14.76 14.99 0.87% 0.2% 0% 13766 0.2059 65.74 14.96 0% 0 0% 0 0% 0 0% 0%
20230911 14.97 15 14.67 14.86 -0.4% -0.13% 0% 16429 0.2445 72.27 14.88 0% 0 0% 0 0% 0 0% 0%
20230908 14.96 15.03 14.62 14.92 -0.07% 0.74% 0% 23566 0.3491 97.67 14.81 0% 0 0% 0 0% 0 0% 0%
20230907 15.07 15.14 14.88 14.93 -0.47% -0.4% 0% 20723 0.3107 84.92 14.99 0% 0 0% 0 0% 0 0% 0%
20230906 15 15.09 14.88 15 0.33% 0.07% 0% 17040 0.2555 68.46 14.99 0% 0 0% 0 0% 0 0% 0%
20230905 14.99 15.02 14.86 14.95 -0.53% 0.07% 0% 15435 0.2306 57.88 14.94 0% 0 0% 0 0% 0 0% 0%
20230904 14.4 15.04 14.39 15.03 3.73% 1.21% 0% 33494 0.4973 122.82 14.85 0% 0 0% 0 0% 0 0% 0%
20230901 14.2 14.56 14.15 14.49 2.4% 0.35% 0% 24718 0.3569 95.56 14.44 0% 0 0% 0 0% 0 0% 0%
20230831 14.3 14.37 14.13 14.15 -1.05% -0.42% 0% 15422 0.2191 60.04 14.21 0% 0 0% 0 0% 0 0% 0%
20230830 14.16 14.42 14.15 14.3 1.27% 0.21% 0% 21903 0.3126 86.64 14.27 0% 0 0% 0 0% 0 0% 0%
20230829 13.39 14.2 13.35 14.12 5.53% 1.73% 0% 32551 0.4519 123.08 13.88 0% 0 0% 0 0% 0 0% 0%
20230828 13.62 13.76 13.23 13.38 3.24% -0.37% 0% 32244 0.4331 123.39 13.43 0% 0 0% 0 0% 0 0% 0%
20230825 13.28 13.34 12.87 12.96 -2.56% -0.84% 0% 33241 0.4343 137.97 13.07 0% 0 0% 0 0% 0 0% 0%
20230824 13.23 13.49 13.2 13.3 0.83% -0.15% 0% 28916 0.3852 128.19 13.32 0% 0 0% 0 0% 0 0% 0%
20230823 13.81 13.83 13.02 13.19 -4.49% -1.71% 0% 38210 0.5127 183.86 13.42 0% 0 0% 0 0% 0 0% 0%
20230822 14.1 14.18 13.69 13.81 -1.5% -0.43% 0% 21031 0.2918 117.83 13.87 0% 0 0% 0 0% 0 0% 0%
20230821 14.15 14.3 14.01 14.02 -1.61% -0.71% 0% 13211 0.1866 75.14 14.12 0% 0 0% 0 0% 0 0% 0%
20230818 14.33 14.7 14.24 14.25 -1.45% -1.11% 0% 18600 0.2681 104.9 14.41 0% 0 0% 0 0% 0 0% 0%
20230817 14.38 14.46 14.21 14.46 0.35% 0.84% 0% 12664 0.1816 68.92 14.34 0% 0 0% 0 0% 0 0% 0%
20230816 14.51 14.73 14.41 14.41 -1.23% -0.96% 0% 13487 0.1962 73.73 14.55 0% 0 0% 0 0% 0 0% 0%
20230815 14.8 15.33 14.47 14.59 -0.07% -1.08% 0% 21224 0.313 114.68 14.75 0% 0 0% 0 0% 0 0% 0%
20230814 14.58 14.7 14.35 14.6 -0.07% 0.62% 0% 17022 0.247 90.03 14.51 0% 0 0% 0 0% 0 0% 0%
20230811 15.02 15.05 14.6 14.61 -2.73% -0.88% 0% 19727 0.2908 95.95 14.74 0% 0 0% 0 0% 0 0% 0%
20230810 14.83 15.09 14.82 15.02 0.87% 0.4% 0% 11476 0.1717 52.27 14.96 0% 0 0% 0 0% 0 0% 0%
20230809 14.97 15.04 14.82 14.89 0% -0.07% 0% 13301 0.1982 56.14 14.9 0% 0 0% 0 0% 0 0% 0%
20230808 15.1 15.19 14.8 14.89 -1.39% 0% 0% 20628 0.3072 89.64 14.89 0% 0 0% 0 0% 0 0% 0%
20230807 15.3 15.3 15.08 15.1 -1.31% -0.26% 0% 17004 0.2574 73.19 15.14 0% 0 0% 0 0% 0 0% 0%
20230804 15.55 15.6 15.29 15.3 -0.91% -0.46% 0% 22580 0.3471 97.28 15.37 0% 0 0% 0 0% 0 0% 0%
20230803 15.4 15.52 15.33 15.44 -0.13% 0% 0% 13269 0.2049 56.23 15.44 0% 0 0% 0 0% 0 0% 0%
20230802 15.48 15.73 15.38 15.46 -0.06% -0.51% 0% 16604 0.258 66.68 15.54 0% 0 0% 0 0% 0 0% 0%
20230801 15.44 15.54 15.31 15.47 -0.45% 0.32% 0% 21051 0.3247 72.72 15.42 0% 0 0% 0 0% 0 0% 0%
20230731 15.8 15.99 15.43 15.54 -1.15% -0.7% 0% 33594 0.5257 119.07 15.65 0% 0 0% 0 0% 0 0% 0%
20230728 15.57 15.8 15.5 15.72 0.9% 0.06% 0% 23515 0.3695 87.64 15.71 0% 0 0% 0 0% 0 0% 0%
20230727 15.53 15.78 15.44 15.58 0.26% -0.32% 0% 25567 0.3995 93.82 15.63 0% 0 0% 0 0% 0 0% 0%
20230726 15.34 15.54 15.3 15.54 1.11% 0.52% 0% 18159 0.2807 66.4 15.46 0% 0 0% 0 0% 0 0% 0%
20230725 15.41 15.59 15.3 15.37 0.13% -0.26% 0% 25146 0.3876 91.67 15.41 0% 0 0% 0 0% 0 0% 0%
20230724 15.6 15.64 15.3 15.35 -1.22% -0.2% 0% 20142 0.3098 74.74 15.38 0% 0 0% 0 0% 0 0% 0%
20230721 15.35 15.6 15.23 15.54 1.37% 0.26% 0% 27460 0.4255 100.53 15.5 0% 0 0% 0 0% 0 0% 0%
20230720 15.49 15.63 15.32 15.33 -1.1% -0.58% 0% 27679 0.4268 102.55 15.42 0% 0 0% 0 0% 0 0% 0%
20230719 15.09 15.66 15.03 15.5 2.79% 0.39% 0% 55442 0.8563 206.51 15.44 0% 0 0% 0 0% 0 0% 0%
20230718 14.93 15.11 14.8 15.08 0.87% 0.6% 0% 18057 0.2706 73.22 14.99 0% 0 0% 0 0% 0 0% 0%
20230717 14.99 15.1 14.76 14.95 0.67% 0.13% 0% 21662 0.3235 82.92 14.93 0% 0 0% 0 0% 0 0% 0%
20230714 15.07 15.14 14.65 14.85 -1.39% 0.07% 0% 27513 0.4083 96.83 14.84 0% 0 0% 0 0% 0 0% 0%
20230713 14.86 15.21 14.84 15.06 1.48% -0.07% 0% 23788 0.3586 81.43 15.07 0% 0 0% 0 0% 0 0% 0%
20230712 15 15.1 14.81 14.84 -1.07% -0.74% 0% 17311 0.2588 52.5 14.95 0% 0 0% 0 0% 0 0% 0%
20230711 15.05 15.14 14.85 15 -0.66% 0.2% 0% 19744 0.2956 60.14 14.97 0% 0 0% 0 0% 0 0% 0%
20230710 15.02 15.2 14.9 15.1 0.2% 0.33% 0% 25374 0.382 59.74 15.05 0% 0 0% 0 0% 0 0% 0%
20230707 14.93 15.19 14.91 15.07 0.33% -0.13% 0% 22160 0.3345 41.88 15.09 0% 0 0% 0 0% 0 0% 0%
20230706 15.02 15.25 14.91 15.02 -0.2% -0.27% 0% 25097 0.3779 50.6 15.06 0% 0 0% 0 0% 0 0% 0%
20230705 15.21 15.4 15.01 15.05 -0.73% -0.66% 0% 26718 0.4047 53.11 15.15 0% 0 0% 0 0% 0 0% 0%
20230704 15.19 15.26 14.87 15.16 -0.52% 0.6% 0% 31693 0.4776 68.58 15.07 0% 0 0% 0 0% 0 0% 0%
20230703 15.09 15.45 15.04 15.24 0.53% 0.13% 0% 42769 0.6509 96.9 15.22 0% 0 0% 0 0% 0 0% 0%
20230630 14.96 15.37 14.95 15.16 1.07% -0.26% 0% 39849 0.6057 94.32 15.2 0% 0 0% 0 0% 0 0% 0%
20230629 15.12 15.28 14.93 15 -1.32% -0.27% 0% 36454 0.5483 91.46 15.04 0% 0 0% 0 0% 0 0% 0%
20230628 15.45 15.45 15.05 15.2 -1.94% -0.07% 0% 40960 0.6231 110.79 15.21 0% 0 0% 0 0% 0 0% 0%
20230627 15.48 15.72 15.19 15.5 -0.45% 0.78% 0% 96226 1.4802 280.19 15.38 0% 0 0% 0 0% 0 0% 0%
20230626 14.66 15.57 14.5 15.57 10.04% 1.17% 0% 128057 1.9702 493.19 15.39 0% 0 0% 0 0% 0 0% 0%
20230621 14.3 14.39 14.15 14.15 -0.91% -0.56% 0% 12586 0.1791 75.2 14.23 0% 0 0% 0 0% 0 0% 0%
20230620 14.33 14.4 14.2 14.28 -0.56% -0.07% 0% 10851 0.1551 62.49 14.29 0% 0 0% 0 0% 0 0% 0%
20230619 14.45 14.6 14.35 14.36 -1.17% -0.28% 0% 11740 0.1691 62.81 14.4 0% 0 0% 0 0% 0 0% 0%
20230616 14.74 14.86 14.53 14.53 -1.42% -0.68% 0% 16444 0.2405 88.58 14.63 0% 0 0% 0 0% 0 0% 0%
20230615 14.7 14.75 14.5 14.74 2.08% 0.61% 0% 24424 0.3579 129.1 14.65 0% 0 0% 0 0% 0 0% 0%
20230614 14.5 14.7 14.4 14.6 0.55% 0.21% 0% 12323 0.1795 66.86 14.57 0% 0 0% 0 0% 0 0% 0%
20230613 14.44 14.66 14.44 14.52 0% -0.21% 0% 12273 0.1786 64.34 14.55 0% 0 0% 0 0% 0 0% 0%
20230612 14.25 14.63 14.04 14.52 2.18% 0.97% 0% 19181 0.2759 97.21 14.38 0% 0 0% 0 0% 0 0% 0%
20230609 14.17 14.3 14.09 14.21 0.42% -0.07% 0% 13133 0.1868 67.81 14.22 0% 0 0% 0 0% 0 0% 0%
20230608 14.11 14.3 13.92 14.15 0.28% 0.5% 0% 25461 0.3585 127.9 14.08 0% 0 0% 0 0% 0 0% 0%
20230607 14.21 14.32 14.06 14.11 -0.84% -0.28% 0% 19633 0.2779 100.38 14.15 0% 0 0% 0 0% 0 0% 0%
20230606 14.56 14.76 14.17 14.23 -2.47% -0.77% 0% 25490 0.3655 132.78 14.34 0% 0 0% 0 0% 0 0% 0%
20230605 14.8 14.82 14.53 14.59 -1.22% -0.07% 0% 13202 0.1927 70.56 14.6 0% 0 0% 0 0% 0 0% 0%
20230602 14.5 14.92 14.4 14.77 2.07% 0.61% 0% 20023 0.294 97.39 14.68 0% 0 0% 0 0% 0 0% 0%
20230601 14.53 14.57 14.3 14.47 -0.34% 0.21% 0% 18939 0.2735 78.08 14.44 0% 0 0% 0 0% 0 0% 0%
20230531 14.96 14.96 14.46 14.52 -2.55% -0.48% 0% 18627 0.2718 76.37 14.59 0% 0 0% 0 0% 0 0% 0%
20230530 15.11 15.11 14.71 14.9 -0.86% 0.4% 0% 16228 0.2409 69.09 14.84 0% 0 0% 0 0% 0 0% 0%
20230529 15.1 15.36 15 15.03 -0.2% -0.6% 0% 13065 0.1975 49.18 15.12 0% 0 0% 0 0% 0 0% 0%
20230526 15.14 15.23 14.99 15.06 -0.46% -0.26% 0% 15871 0.2396 55.58 15.1 0% 0 0% 0 0% 0 0% 0%
20230525 15.27 15.36 14.95 15.13 -0.92% 0.27% 0% 21179 0.3196 70.73 15.09 0% 0 0% 0 0% 0 0% 0%
20230524 15.25 15.4 15.14 15.27 -0.78% 0.07% 0% 16710 0.255 54.3 15.26 0% 0 0% 0 0% 0 0% 0%
20230523 15.8 15.88 15.34 15.39 -2.78% -0.65% 0% 21708 0.3363 70.42 15.49 0% 0 0% 0 0% 0 0% 0%
20230522 15.3 15.87 15.05 15.83 2.99% 2.06% 0% 30693 0.4762 96.64 15.51 0% 0 0% 0 0% 0 0% 0%
20230519 15.27 15.37 14.88 15.37 0.52% 1.79% 0% 28110 0.4244 80.95 15.1 0% 0 0% 0 0% 0 0% 0%
20230518 15.3 15.45 15.16 15.29 -0.2% 0.07% 0% 21900 0.3347 62.81 15.28 0% 0 0% 0 0% 0 0% 0%
20230517 15.75 15.9 15.15 15.32 -3.16% -0.71% 0% 35629 0.5497 96.49 15.43 0% 0 0% 0 0% 0 0% 0%
20230516 16.79 16.81 15.74 15.82 -5.55% -1.62% 0% 47817 0.769 132.22 16.08 0% 0 0% 0 0% 0 0% 0%
20230515 16.38 17 16.21 16.75 2.13% 0.84% 0% 29629 0.4921 84.13 16.61 0% 0 0% 0 0% 0 0% 0%
20230510 16.8 17.35 16.75 16.99 1.13% -0.35% 0% 26324 0.4487 65.72 17.05 0% 0 0% 0 0% 0 0% 0%
20230509 16.91 17.22 16.58 16.8 -0.71% -0.41% 0% 29464 0.4972 71.36 16.87 0% 0 0% 0 0% 0 0% 0%
20230508 17.01 17.34 16.83 16.92 -1.28% -0.47% 0% 20038 0.3406 50.07 17 0% 0 0% 0 0% 0 0% 0%
20230505 16.79 17.17 16.51 17.14 2.15% 1.12% 0% 29124 0.4937 70.84 16.95 0% 0 0% 0 0% 0 0% 0%
20230504 16.52 17.48 16.4 16.78 -2.61% -1% 0% 46418 0.7869 114.51 16.95 0% 0 0% 0 0% 0 0% 0%
20230428 17.11 17.65 17.1 17.23 0% -0.17% 0% 29307 0.5059 80.1 17.26 0% 0 0% 0 0% 0 0% 0%
20230427 17.1 17.8 17.02 17.23 0.64% -0.98% 0% 40162 0.6987 116.63 17.4 0% 0 0% 0 0% 0 0% 0%
20230426 16.3 17.41 16.15 17.12 2.82% 0.82% 0% 39253 0.6666 119.81 16.98 0% 0 0% 0 0% 0 0% 0%
20230425 17.27 17.28 16.5 16.65 -4.26% -0.95% 0% 46956 0.7894 153.02 16.81 0% 0 0% 0 0% 0 0% 0%
20230424 16.88 17.39 16.75 17.39 4.63% 1.22% 0% 59977 1.0302 215.37 17.18 0% 0 0% 0 0% 0 0% 0%
20230421 15.89 17.07 15.89 16.62 4.14% -0.78% 0% 60366 1.0114 256.17 16.75 0% 0 0% 0 0% 0 0% 0%
20230420 16.43 16.45 15.91 15.96 -2.98% -1.18% 0% 19973 0.3225 100.35 16.15 0% 0 0% 0 0% 0 0% 0%
20230419 16.5 16.97 16.32 16.45 0.43% -1.38% 0% 30391 0.5068 161.05 16.68 0% 0 0% 0 0% 0 0% 0%
20230418 16.24 16.66 16.11 16.38 1.3% -0.3% 0% 23674 0.3889 125.18 16.43 0% 0 0% 0 0% 0 0% 0%
20230417 15.9 16.23 15.8 16.17 1.38% 0.56% 0% 13902 0.2235 69.83 16.08 0% 0 0% 0 0% 0 0% 0%
20230414 16.11 16.19 15.88 15.95 -1.12% -0.31% 0% 11403 0.1825 57.38 16 0% 0 0% 0 0% 0 0% 0%
20230413 16 16.32 15.8 16.13 0.31% 0.62% 0% 16480 0.2642 79.95 16.03 0% 0 0% 0 0% 0 0% 0%
20230412 16.2 16.34 15.99 16.08 -1.11% 0% 0% 15944 0.2563 77.88 16.08 0% 0 0% 0 0% 0 0% 0%
20230411 15.94 16.52 15.83 16.26 2.26% -0.18% 0% 25899 0.4218 130.94 16.29 0% 0 0% 0 0% 0 0% 0%
20230410 16.18 16.18 15.85 15.9 -1% -0.25% 0% 11875 0.1893 58.7 15.94 0% 0 0% 0 0% 0 0% 0%
20230407 15.76 16.06 15.69 16.06 1.97% 0.69% 0% 17628 0.2812 78.24 15.95 0% 0 0% 0 0% 0 0% 0%
20230406 15.65 15.88 15.42 15.75 0.45% 0.13% 0% 16314 0.2566 68.97 15.73 0% 0 0% 0 0% 0 0% 0%
20230404 16.09 16.09 15.56 15.68 -2.49% -0.38% 0% 28849 0.4541 122.16 15.74 0% 0 0% 0 0% 0 0% 0%
20230403 16.18 16.43 15.95 16.08 0.12% -0.5% 0% 28379 0.4586 123.17 16.16 0% 0 0% 0 0% 0 0% 0%
20230331 16.06 16.25 15.97 16.06 0.06% -0.31% 0% 13181 0.2123 56.13 16.11 0% 0 0% 0 0% 0 0% 0%
20230330 16.4 16.4 15.89 16.05 -1.95% 0.06% 0% 18985 0.3046 75.72 16.04 0% 0 0% 0 0% 0 0% 0%
20230329 16.2 16.57 16.1 16.37 0.86% -0.06% 0% 15679 0.2568 61.19 16.38 0% 0 0% 0 0% 0 0% 0%
20230328 16.28 16.3 16.1 16.23 -0.55% 0.25% 0% 11677 0.1891 43.02 16.19 0% 0 0% 0 0% 0 0% 0%
20230327 16.2 16.34 15.87 16.32 0.55% 1.56% 0% 26166 0.4204 88.47 16.07 0% 0 0% 0 0% 0 0% 0%
20230324 16.71 16.78 16.15 16.23 -2.87% -0.79% 0% 34391 0.5628 106.26 16.36 0% 0 0% 0 0% 0 0% 0%
20230323 17.1 17.28 16.62 16.71 -2.68% -0.36% 0% 24576 0.4122 65.79 16.77 0% 0 0% 0 0% 0 0% 0%
20230322 17.22 17.26 16.91 17.17 0.41% 0.41% 0% 15052 0.2574 41.67 17.1 0% 0 0% 0 0% 0 0% 0%
20230321 16.51 17.38 16.5 17.1 3.7% 0.83% 0% 27574 0.4677 70.67 16.96 0% 0 0% 0 0% 0 0% 0%
20230320 17.01 17.05 16.4 16.49 -3.28% -0.9% 0% 32443 0.5397 75.07 16.64 0% 0 0% 0 0% 0 0% 0%
20230317 17.2 17.43 16.96 17.05 -0.81% -0.64% 0% 26426 0.4536 61.41 17.16 0% 0 0% 0 0% 0 0% 0%
20230316 17.7 17.84 17.16 17.19 -3.64% -1.49% 0% 27438 0.4789 56.74 17.45 0% 0 0% 0 0% 0 0% 0%
20230315 17.96 18.19 17.73 17.84 0.06% -0.39% 0% 25018 0.4481 49.71 17.91 0% 0 0% 0 0% 0 0% 0%
20230314 18.35 18.36 17.78 17.83 -3.57% -1% 0% 29777 0.5364 56.83 18.01 0% 0 0% 0 0% 0 0% 0%
20230313 18.2 18.79 18 18.49 0.49% 0.05% 0% 52083 0.9626 92.57 18.48 0% 0 0% 0 0% 0 0% 0%
20230310 17.9 18.56 17.82 18.4 1.77% 0.55% 0% 57824 1.058 98.07 18.3 0% 0 0% 0 0% 0 0% 0%
20230309 18.03 18.08 17.51 18.08 0.11% 1.74% 0% 45015 0.7997 72.29 17.77 0% 0 0% 0 0% 0 0% 0%
20230308 17.76 18.17 17.76 18.06 0.95% 0.61% 0% 39029 0.7007 55.35 17.95 0% 0 0% 0 0% 0 0% 0%
20230307 18.45 18.48 17.83 17.89 -3.3% -1.05% 0% 56720 1.0254 70.81 18.08 0% 0 0% 0 0% 0 0% 0%
20230306 18.64 18.65 18.36 18.5 -0.8% 0.22% 0% 40182 0.7419 52.15 18.46 0% 0 0% 0 0% 0 0% 0%
20230303 19.25 19.28 18.34 18.65 -3.12% 0.05% 0% 80523 1.5006 105.45 18.64 0% 0 0% 0 0% 0 0% 0%
20230302 19.18 19.4 18.94 19.25 -0.52% 0.57% 0% 54839 1.0498 77.24 19.14 0% 0 0% 0 0% 0 0% 0%
20230301 19.45 19.45 19.11 19.35 0.26% 0.36% 0% 45213 0.8718 61.62 19.28 0% 0 0% 0 0% 0 0% 0%
20230228 19.02 19.49 18.9 19.3 1.42% 0.21% 0% 77968 1.5014 98.36 19.26 0% 0 0% 0 0% 0 0% 0%
20230227 19.59 19.6 18.8 19.03 -2.91% -0.21% 0% 70742 1.3492 87.39 19.07 0% 0 0% 0 0% 0 0% 0%
20230224 19.6 20.08 19.5 19.6 -0.36% -0.86% 0% 67164 1.3275 90.94 19.77 0% 0 0% 0 0% 0 0% 0%
20230223 20.15 20.42 19.4 19.67 -2.14% -0.46% 0% 120891 2.3889 174.01 19.76 0% 0 0% 0 0% 0 0% 0%
20230222 18.18 20.1 18.18 20.1 10.02% 2.97% 0% 128104 2.5004 210.76 19.52 0% 0 0% 0 0% 0 0% 0%
20230221 18.67 18.67 18.12 18.27 -2.25% -0.27% 0% 41237 0.7556 76.15 18.32 0% 0 0% 0 0% 0 0% 0%
20230220 18.34 18.69 18.15 18.69 1.03% 1.41% 0% 37948 0.6995 73.06 18.43 0% 0 0% 0 0% 0 0% 0%
20230217 18.68 18.9 18.15 18.5 -0.54% 0.05% 0% 46414 0.8581 94.06 18.49 0% 0 0% 0 0% 0 0% 0%
20230216 19.66 19.84 18.3 18.6 -5.44% -2.62% 0% 82443 1.5748 176.31 19.1 0% 0 0% 0 0% 0 0% 0%
20230215 20.03 20.09 19.35 19.67 -0.25% -0.1% 0% 99843 1.9658 241.62 19.69 0% 0 0% 0 0% 0 0% 0%
20230214 17.98 19.72 17.93 19.72 9.98% 3.08% 0% 84883 1.624 233.39 19.13 0% 0 0% 0 0% 0 0% 0%
20230213 17.98 18.2 17.56 17.93 -0.17% 0.06% 0% 27782 0.4979 82.48 17.92 0% 0 0% 0 0% 0 0% 0%
20230210 17.73 17.97 17.62 17.96 1.18% 0.84% 0% 25426 0.4529 73.65 17.81 0% 0 0% 0 0% 0 0% 0%
20230209 17.57 17.85 17.5 17.75 -0.34% 0.4% 0% 28876 0.5105 83.01 17.68 0% 0 0% 0 0% 0 0% 0%
20230208 18.59 18.6 17.76 17.81 -3.57% -1.44% 0% 30599 0.553 88.87 18.07 0% 0 0% 0 0% 0 0% 0%
20230207 18.71 18.85 18.31 18.47 -0.7% -0.27% 0% 22335 0.4137 67.99 18.52 0% 0 0% 0 0% 0 0% 0%
20230206 18.76 18.9 18.41 18.6 -1.74% 0% 0% 13046 0.2426 40.12 18.6 0% 0 0% 0 0% 0 0% 0%
20230203 19.25 19.55 18.58 18.93 -2.47% 0.11% 0% 30672 0.58 95.64 18.91 0% 0 0% 0 0% 0 0% 0%
20230202 19.34 19.58 19 19.41 1.04% 0.26% 0% 33416 0.6471 112.48 19.36 0% 0 0% 0 0% 0 0% 0%
20230201 19.15 19.5 18.66 19.21 -0.26% 1% 0% 41896 0.7968 146.31 19.02 0% 0 0% 0 0% 0 0% 0%
20230131 18.8 20.26 18.8 19.26 1.85% -1.43% 0% 38607 0.7543 147.82 19.54 0% 0 0% 0 0% 0 0% 0%
20230130 18.68 19.25 18.55 18.91 1.07% -0.16% 0% 32826 0.6217 130.05 18.94 0% 0 0% 0 0% 0 0% 0%
20230120 18.28 18.83 18.15 18.71 2.35% 0.97% 0% 24956 0.4624 95.13 18.53 0% 0 0% 0 0% 0 0% 0%
20230119 18.06 18.76 18.02 18.28 1.22% -0.87% 0% 32763 0.6042 114 18.44 0% 0 0% 0 0% 0 0% 0%
20230118 18.15 18.55 18.01 18.06 -0.71% -1.42% 0% 24476 0.4485 87.89 18.32 0% 0 0% 0 0% 0 0% 0%
20230117 18.25 18.49 17.9 18.19 -0.76% 0.39% 0% 22509 0.4078 68.89 18.12 0% 0 0% 0 0% 0 0% 0%
20230116 18.23 18.5 18.2 18.33 0.05% -0.16% 0% 16984 0.3119 50.8 18.36 0% 0 0% 0 0% 0 0% 0%
20230113 18.21 18.75 18.2 18.32 1.16% -0.49% 0% 20172 0.3713 58.56 18.41 0% 0 0% 0 0% 0 0% 0%
20230112 18.48 18.72 18.06 18.11 -2.53% -0.93% 0% 27937 0.5107 78.3 18.28 0% 0 0% 0 0% 0 0% 0%
20230111 18.51 19.07 18.21 18.58 0.38% -0.69% 0% 25659 0.4802 70.88 18.71 0% 0 0% 0 0% 0 0% 0%
20230110 18.65 18.92 18.18 18.51 -0.86% -0.32% 0% 23858 0.4431 62.83 18.57 0% 0 0% 0 0% 0 0% 0%
20230109 19.08 19.19 18.64 18.67 -1.69% -0.69% 0% 37855 0.7118 93.77 18.8 0% 0 0% 0 0% 0 0% 0%
20230106 19.46 19.72 18.92 18.99 -3.26% -1.09% 0% 37358 0.7171 90.91 19.2 0% 0 0% 0 0% 0 0% 0%
20230105 19.79 19.8 19.17 19.63 -0.3% 0.67% 0% 30762 0.6 74.54 19.5 0% 0 0% 0 0% 0 0% 0%
20230104 19.09 20.05 18.66 19.69 3.96% -0.15% 0% 64032 1.263 149.1 19.72 0% 0 0% 0 0% 0 0% 0%
20230103 19.28 19.39 18.41 18.94 0.48% 0.48% 0% 33156 0.6251 79.23 18.85 0% 0 0% 0 0% 0 0% 0%
20221230 18.42 19.05 18.27 18.85 2.33% 0.91% 0% 27884 0.521 61.54 18.68 0% 0 0% 0 0% 0 0% 0%
20221229 18.2 18.78 17.99 18.42 0.6% 0.16% 0% 29864 0.5493 61.64 18.39 0% 0 0% 0 0% 0 0% 0%
20221228 18.62 18.8 17.86 18.31 -0.97% 1.33% 0% 41953 0.7583 78.23 18.07 0% 0 0% 0 0% 0 0% 0%
20221227 18.09 18.58 17.98 18.49 1.93% 0.93% 0% 41187 0.7545 67.46 18.32 0% 0 0% 0 0% 0 0% 0%
20221226 18.18 18.93 18 18.14 -0.93% -1.41% 0% 53281 0.9802 76.65 18.4 0% 0 0% 0 0% 0 0% 0%
20221223 19.08 19.35 18.15 18.31 -2.45% -2.61% 0% 53687 1.0093 75.86 18.8 0% 0 0% 0 0% 0 0% 0%
20221222 18.99 19.69 18.73 18.77 -1.68% -2.14% 0% 45709 0.8765 68.12 19.18 0% 0 0% 0 0% 0 0% 0%
20221221 18.9 20 18.84 19.09 1.33% -1.8% 0% 52534 1.0211 81.92 19.44 0% 0 0% 0 0% 0 0% 0%
20221220 19.41 19.63 18.61 18.84 -2.28% -0.32% 0% 35827 0.6773 55.64 18.9 0% 0 0% 0 0% 0 0% 0%
20221219 19.24 19.76 18.76 19.28 -0.1% 0.1% 0% 55116 1.0615 88.55 19.26 0% 0 0% 0 0% 0 0% 0%
20221216 19.92 19.92 19.01 19.3 -3.26% -0.31% 0% 56260 1.0894 91.91 19.36 0% 0 0% 0 0% 0 0% 0%
20221215 20.24 20.64 19.82 19.95 -2.68% -0.65% 0% 66180 1.3289 108.61 20.08 0% 0 0% 0 0% 0 0% 0%
20221214 20.23 20.73 19.8 20.5 1.28% 1.23% 0% 111111 2.2504 187.49 20.25 0% 0 0% 0 0% 0 0% 0%
20221213 18.46 20.24 18.03 20.24 10% 4.06% 0% 121125 2.3563 233.31 19.45 0% 0 0% 0 0% 0 0% 0%
20221212 17.52 19.09 17.3 18.4 5.2% -0.33% 0% 80706 1.4896 181.45 18.46 0% 0 0% 0 0% 0 0% 0%
20221209 17.3 17.8 17.23 17.49 0.87% 0.34% 0% 32320 0.5633 78.67 17.43 0% 0 0% 0 0% 0 0% 0%
20221208 17.76 17.93 17.3 17.34 -2.31% -1.08% 0% 26517 0.4648 66.99 17.53 0% 0 0% 0 0% 0 0% 0%
20221207 17.19 18.18 17.15 17.75 2.72% 0.06% 0% 40330 0.7154 105.81 17.74 0% 0 0% 0 0% 0 0% 0%
20221206 17.49 17.55 17.15 17.28 -1.43% -0.29% 0% 27961 0.4846 74.42 17.33 0% 0 0% 0 0% 0 0% 0%
20221205 18.34 18.38 17.47 17.53 -3.26% -1.02% 0% 51285 0.9083 126.34 17.71 0% 0 0% 0 0% 0 0% 0%
20221202 17.49 18.5 17.39 18.12 3.6% -0.06% 0% 80907 1.4666 214.18 18.13 0% 0 0% 0 0% 0 0% 0%
20221201 17 18.2 16.97 17.49 3.31% -1.35% 0% 49578 0.8791 145.93 17.73 0% 0 0% 0 0% 0 0% 0%
20221130 17.14 17.25 16.78 16.93 -1.11% -0.18% 0% 29991 0.5085 92.13 16.96 0% 0 0% 0 0% 0 0% 0%
20221129 17.4 17.6 17.12 17.12 -0.64% -0.98% 0% 26109 0.4514 75.93 17.29 0% 0 0% 0 0% 0 0% 0%
20221128 16.99 17.5 16.86 17.23 0.23% -0.17% 0% 25621 0.4422 69.32 17.26 0% 0 0% 0 0% 0 0% 0%
20221125 17.57 17.57 17.1 17.19 -1.77% -0.17% 0% 20162 0.3472 50.12 17.22 0% 0 0% 0 0% 0 0% 0%
20221124 17.71 17.9 17.35 17.5 -1.24% -0.17% 0% 16928 0.2968 41.63 17.53 0% 0 0% 0 0% 0 0% 0%
20221123 17.85 18.11 17.45 17.72 -0.45% 0.11% 0% 26848 0.4753 63.56 17.7 0% 0 0% 0 0% 0 0% 0%
20221122 17.88 18.58 17.6 17.8 1.02% -1.93% 0% 64219 1.1657 157.43 18.15 0% 0 0% 0 0% 0 0% 0%
20221121 17.48 17.87 17.03 17.62 1.38% 1.32% 0% 33643 0.5852 82.82 17.39 0% 0 0% 0 0% 0 0% 0%
20221118 17.55 18.06 17.25 17.38 -1.47% -1.03% 0% 36706 0.6444 89.64 17.56 0% 0 0% 0 0% 0 0% 0%
20221117 17.9 18.05 17.4 17.64 -1.45% 0.17% 0% 21972 0.3869 54.79 17.61 0% 0 0% 0 0% 0 0% 0%
20221116 17.56 18.2 17.3 17.9 1.94% 0.67% 0% 54247 0.9647 138.87 17.78 0% 0 0% 0 0% 0 0% 0%
20221115 17.1 17.95 16.98 17.56 2.39% -0.06% 0% 50232 0.8824 139.42 17.57 0% 0 0% 0 0% 0 0% 0%
20221114 16.7 17.68 16.52 17.15 4.51% -0.29% 0% 56629 0.974 168.17 17.2 0% 0 0% 0 0% 0 0% 0%
20221111 16.59 16.8 16.3 16.41 0.98% -1.26% 0% 31651 0.5259 102.85 16.62 0% 0 0% 0 0% 0 0% 0%
20221110 16.7 16.94 16.18 16.25 -3.79% -1.16% 0% 39001 0.641 125.65 16.44 0% 0 0% 0 0% 0 0% 0%
20221109 16.8 17.1 16.63 16.89 0.36% 0.3% 0% 23813 0.4011 82.08 16.84 0% 0 0% 0 0% 0 0% 0%
20221108 16.67 17.6 16.49 16.83 2.12% -0.59% 0% 49027 0.8299 174.92 16.93 0% 0 0% 0 0% 0 0% 0%
20221107 16.1 16.64 15.6 16.48 3.58% 1.42% 0% 43187 0.7016 172.44 16.25 0% 0 0% 0 0% 0 0% 0%
20221104 15.27 16.11 15.27 15.91 3.85% 0.44% 0% 31900 0.5053 140.67 15.84 0% 0 0% 0 0% 0 0% 0%
20221103 15.36 15.49 15.21 15.32 -0.13% -0.2% 0% 17905 0.2749 86.8 15.35 0% 0 0% 0 0% 0 0% 0%
20221102 15.5 15.61 15.05 15.34 2.06% -0.2% 0% 23093 0.3549 115 15.37 0% 0 0% 0 0% 0 0% 0%
20221101 14.56 15.28 14.46 15.03 3.94% 0.8% 0% 24190 0.3606 121.35 14.91 0% 0 0% 0 0% 0 0% 0%
20221031 14.05 14.58 14.03 14.46 1.83% 0.84% 0% 21680 0.3108 109.24 14.34 0% 0 0% 0 0% 0 0% 0%
20221028 15 15.49 14.2 14.2 -7.55% -3.6% 0% 35433 0.5218 185.23 14.73 0% 0 0% 0 0% 0 0% 0%
20221027 15.19 15.74 14.89 15.36 2.4% 0.07% 0% 28224 0.4332 171.93 15.35 0% 0 0% 0 0% 0 0% 0%
20221026 14.48 15.04 14.46 15 3.66% 0.67% 0% 16994 0.2532 110.22 14.9 0% 0 0% 0 0% 0 0% 0%
20221025 14.6 14.73 14.13 14.47 -0.89% 0.21% 0% 10790 0.1558 70.19 14.44 0% 0 0% 0 0% 0 0% 0%
20221024 14.81 15.18 14.51 14.6 -1.42% -1.62% 0% 15652 0.2322 102.23 14.84 0% 0 0% 0 0% 0 0% 0%
20221021 14.92 14.96 14.63 14.81 0.27% 0% 0% 7028 0.1041 46.84 14.81 0% 0 0% 0 0% 0 0% 0%
20221020 14.87 15.1 14.6 14.77 -1.6% -0.47% 0% 13043 0.1935 85.01 14.84 0% 0 0% 0 0% 0 0% 0%
20221019 14.9 15.15 14.69 15.01 1.35% 0.6% 0% 16074 0.2399 104.77 14.92 0% 0 0% 0 0% 0 0% 0%
20221018 14.82 14.87 14.48 14.81 0.07% 0.75% 0% 16182 0.2379 105.78 14.7 0% 0 0% 0 0% 0 0% 0%
20221017 14.45 15 14.3 14.8 1.72% 0.68% 0% 19447 0.2858 130.26 14.7 0% 0 0% 0 0% 0 0% 0%
20220720 19.63 20.1 19.02 20.05 2.14% 2.61% 0% 33329 0.6511 86.81 19.54 0% 0 0% 0 0% 0 0% 0%
20220719 19.5 20.32 19.5 19.63 0.46% -0.71% 0% 27598 0.5455 69.63 19.77 0% 0 0% 0 0% 0 0% 0%
20220718 18.8 19.65 18.73 19.54 3.94% 1.82% 0% 29019 0.557 71.16 19.19 0% 0 0% 0 0% 0 0% 0%
20220715 19.23 19.3 18.78 18.8 -2.24% -0.84% 0% 22577 0.428 52.84 18.96 0% 0 0% 0 0% 0 0% 0%
20220714 19.27 19.51 19.08 19.23 -0.26% -0.31% 0% 31972 0.6166 72.7 19.29 0% 0 0% 0 0% 0 0% 0%
20220713 19.4 19.8 19.21 19.28 -0.98% -0.62% 0% 21993 0.4267 48.53 19.4 0% 0 0% 0 0% 0 0% 0%
20220712 20.08 20.3 19.35 19.47 -2.26% -0.92% 0% 24361 0.4788 51.71 19.65 0% 0 0% 0 0% 0 0% 0%
20220711 20.12 20.84 19.8 19.92 -1.24% -2.02% 0% 61065 1.2416 128.91 20.33 0% 0 0% 0 0% 0 0% 0%
20220708 20.71 21.12 19.83 20.17 -3.26% -0.49% 0% 43906 0.89 95.74 20.27 0% 0 0% 0 0% 0 0% 0%
20220707 20.5 21.35 20.02 20.85 1.71% 0.29% 0% 59006 1.2268 123.56 20.79 0% 0 0% 0 0% 0 0% 0%
20220706 20.2 20.95 19.82 20.5 1.99% 0.24% 0% 47373 0.9689 102.46 20.45 0% 0 0% 0 0% 0 0% 0%
20220705 20.17 20.64 19.7 20.1 -0.5% 0.3% 0% 25273 0.5064 54.17 20.04 0% 0 0% 0 0% 0 0% 0%
20220704 19.97 20.49 19.51 20.2 3.86% 0.65% 0% 40047 0.8037 79.27 20.07 0% 0 0% 0 0% 0 0% 0%
20220701 19.2 20.1 19 19.45 0.05% -0.56% 0% 40088 0.784 70.69 19.56 0% 0 0% 0 0% 0 0% 0%
20220630 18.77 19.73 18.77 19.44 0.31% 1.41% 0% 45420 0.8707 69.11 19.17 0% 0 0% 0 0% 0 0% 0%
20220629 19.77 20.32 19.36 19.38 -3.2% -2.07% 0% 41157 0.8144 63.16 19.79 0% 0 0% 0 0% 0 0% 0%
20220628 19.79 20.36 19.75 20.02 0.55% -0.15% 0% 37928 0.7603 60.99 20.05 0% 0 0% 0 0% 0 0% 0%
20220627 19.89 20.37 19.75 19.91 -1.14% -0.4% 0% 38356 0.7668 63.78 19.99 0% 0 0% 0 0% 0 0% 0%
20220624 19.29 21.14 19.29 20.14 3.65% -1.13% 0% 69125 1.4079 124.29 20.37 0% 0 0% 0 0% 0 0% 0%
20220623 19.16 19.55 18.5 19.43 2.8% 1.41% 0% 38885 0.7449 74.24 19.16 0% 0 0% 0 0% 0 0% 0%
20220622 19.31 19.79 19 19.2 -1.74% -0.72% 0% 45962 0.889 90.76 19.34 0% 0 0% 0 0% 0 0% 0%
20220621 18.7 19.79 18.3 19.54 3.11% 0.98% 0% 67816 1.3123 140.01 19.35 0% 0 0% 0 0% 0 0% 0%
20220620 17.86 19 17.86 18.95 7.3% 2.16% 0% 94372 1.751 202.36 18.55 0% 0 0% 0 0% 0 0% 0%
20220617 17.79 18.5 17.36 17.66 0.91% -0.9% 0% 129061 2.3002 317.75 17.82 0% 0 0% 0 0% 0 0% 0%
20220616 15.86 17.5 15.86 17.5 9.99% 2.52% 0% 70573 1.2048 229.44 17.07 0% 0 0% 0 0% 0 0% 0%
20220615 16.43 16.43 15.87 15.91 -2.27% -0.75% 0% 26710 0.4282 92.76 16.03 0% 0 0% 0 0% 0 0% 0%
20220614 16 16.28 15.65 16.28 1.5% 2.01% 0% 20909 0.3337 72.86 15.96 0% 0 0% 0 0% 0 0% 0%
20220613 15.93 16.35 15.82 16.04 -0.56% 0.12% 0% 14803 0.2371 52.28 16.02 0% 0 0% 0 0% 0 0% 0%
20220610 16.18 16.2 15.76 16.13 1.26% 0.37% 0% 15602 0.2508 56.29 16.07 0% 0 0% 0 0% 0 0% 0%
20220609 16.32 16.64 15.6 15.93 -2.93% -0.38% 0% 32333 0.517 116.1 15.99 0% 0 0% 0 0% 0 0% 0%
20220608 16.84 16.84 16.23 16.41 -2.55% -0.79% 0% 25940 0.429 102.73 16.54 0% 0 0% 0 0% 0 0% 0%
20220607 16.5 16.87 16.24 16.84 2% 1.26% 0% 31865 0.53 131.12 16.63 0% 0 0% 0 0% 0 0% 0%
20220606 16 16.78 16 16.51 0.98% -0.12% 0% 21580 0.3567 96.59 16.53 0% 0 0% 0 0% 0 0% 0%
20220602 16.15 16.55 15.75 16.35 0.49% 0.8% 0% 20547 0.3333 89.72 16.22 0% 0 0% 0 0% 0 0% 0%
20220601 15.92 16.67 15.71 16.27 2.33% -0.37% 0% 35504 0.5798 163.45 16.33 0% 0 0% 0 0% 0 0% 0%
20220531 15.08 16.04 14.86 15.9 5.44% 2.12% 0% 28728 0.4472 141.38 15.57 0% 0 0% 0 0% 0 0% 0%
20220530 15.28 15.28 14.82 15.08 -1.05% 0.4% 0% 25540 0.3835 126.72 15.02 0% 0 0% 0 0% 0 0% 0%
20220527 15.48 15.66 15.13 15.24 -1.55% -0.59% 0% 11645 0.1785 60.79 15.33 0% 0 0% 0 0% 0 0% 0%
20220526 15.29 15.78 14.9 15.48 1.38% 0.85% 0% 16720 0.2566 83.12 15.35 0% 0 0% 0 0% 0 0% 0%
20220525 14.94 15.52 14.93 15.27 2.21% 0% 0% 16173 0.247 70.7 15.27 0% 0 0% 0 0% 0 0% 0%
20220524 15.89 16.18 14.94 14.94 -5.74% -3.74% 0% 21498 0.3336 82.08 15.52 0% 0 0% 0 0% 0 0% 0%
20220523 16.1 16.1 15.77 15.85 -1.12% -0.13% 0% 17012 0.27 58.7 15.87 0% 0 0% 0 0% 0 0% 0%
20220520 15.65 16.23 15.55 16.03 3.15% 0.69% 0% 23480 0.3739 69.88 15.92 0% 0 0% 0 0% 0 0% 0%
20220519 15.33 15.59 15.24 15.54 -0.13% 0.58% 0% 10860 0.1678 30.95 15.45 0% 0 0% 0 0% 0 0% 0%
20220518 15.64 15.76 15.55 15.56 -0.51% -0.64% 0% 13654 0.2138 36.77 15.66 0% 0 0% 0 0% 0 0% 0%
20220517 15.62 15.68 15.22 15.64 0% 1.43% 0% 19979 0.308 51.36 15.42 0% 0 0% 0 0% 0 0% 0%
20220516 15.67 15.95 15.52 15.64 -0.38% -0.32% 0% 18232 0.2861 48.78 15.69 0% 0 0% 0 0% 0 0% 0%
20220513 15.89 16.02 15.6 15.7 -1.01% -0.38% 0% 19540 0.3079 52.95 15.76 0% 0 0% 0 0% 0 0% 0%
20220512 15.45 16.08 15.21 15.86 1.34% 1.34% 0% 41362 0.6474 114.06 15.65 0% 0 0% 0 0% 0 0% 0%
20220511 15.95 16.19 15.45 15.65 -2.86% -0.63% 0% 50746 0.7991 150.79 15.75 0% 0 0% 0 0% 0 0% 0%
20220510 16.29 16.29 15.55 16.11 -1.77% 1.19% 0% 53670 0.8545 180.43 15.92 0% 0 0% 0 0% 0 0% 0%
20220509 15.5 16.48 15.5 16.4 7.75% 1.93% 0% 63123 1.0156 246.48 16.09 0% 0 0% 0 0% 0 0% 0%
20220506 15.54 15.7 14.92 15.22 -3.43% -0.33% 0% 28956 0.4421 135.55 15.27 0% 0 0% 0 0% 0 0% 0%
20220505 14.33 15.76 14.33 15.76 9.98% 3.68% 0% 35560 0.5405 182.81 15.2 0% 0 0% 0 0% 0 0% 0%
20220429 13.36 14.48 13.36 14.33 7.83% 1.49% 0% 27405 0.387 148.38 14.12 0% 0 0% 0 0% 0 0% 0%
20220428 13.69 13.86 13.19 13.29 -2.99% -1.12% 0% 13107 0.1762 73.63 13.44 0% 0 0% 0 0% 0 0% 0%
20220427 13.01 13.71 12.63 13.7 4.42% 4.42% 0% 17902 0.2348 99.59 13.12 0% 0 0% 0 0% 0 0% 0%
20220426 13.56 13.85 13.02 13.12 -2.81% -2.09% 0% 13235 0.1773 77.69 13.4 0% 0 0% 0 0% 0 0% 0%
20220425 14.61 14.62 13.5 13.5 -8.72% -3.91% 0% 19624 0.2757 117.69 14.05 0% 0 0% 0 0% 0 0% 0%
20220422 14.34 15.09 14.12 14.79 2.64% 1.44% 0% 17755 0.2588 110.1 14.58 0% 0 0% 0 0% 0 0% 0%
20220421 15.26 15.26 14.37 14.41 -6.18% -2.5% 0% 16587 0.2451 96.36 14.78 0% 0 0% 0 0% 0 0% 0%
20220420 15.33 15.65 15.15 15.36 -0.26% -0.19% 0% 9803 0.1509 58.12 15.39 0% 0 0% 0 0% 0 0% 0%
20220419 15.38 15.48 15.23 15.4 0.06% 0.2% 0% 7953 0.1222 46.58 15.37 0% 0 0% 0 0% 0 0% 0%
20220418 15.27 15.56 14.84 15.39 -0.39% 1.45% 0% 13656 0.2072 78.65 15.17 0% 0 0% 0 0% 0 0% 0%
20220415 16.25 16.25 15.34 15.45 -1.65% -0.26% 0% 11414 0.1768 66.91 15.49 0% 0 0% 0 0% 0 0% 0%
20220414 16 16.07 15.58 15.71 0.83% -0.25% 0% 9162 0.1443 53.34 15.75 0% 0 0% 0 0% 0 0% 0%
20220413 15.93 15.93 15.48 15.58 -2.2% -0.19% 0% 10280 0.1605 57.29 15.61 0% 0 0% 0 0% 0 0% 0%
20220412 15.63 15.94 15.41 15.93 0.82% 1.46% 0% 15363 0.2412 82.58 15.7 0% 0 0% 0 0% 0 0% 0%
20220411 16.44 16.5 15.68 15.8 -3.66% -1% 0% 17290 0.276 90.84 15.96 0% 0 0% 0 0% 0 0% 0%
20220408 17 17 16.11 16.4 -3.42% 0.18% 0% 25710 0.421 129.71 16.37 0% 0 0% 0 0% 0 0% 0%
20220407 17.76 17.81 16.94 16.98 -4.39% -1.34% 0% 15597 0.2684 85.67 17.21 0% 0 0% 0 0% 0 0% 0%
20220401 17.33 17.51 17.16 17.44 0.17% 0.58% 0% 9989 0.1732 54.94 17.34 0% 0 0% 0 0% 0 0% 0%
20220331 17.53 17.62 17.38 17.41 -0.68% -0.4% 0% 7969 0.1393 42.58 17.48 0% 0 0% 0 0% 0 0% 0%
20220330 17.01 17.58 16.89 17.53 3.42% 1.1% 0% 12441 0.2157 57.46 17.34 0% 0 0% 0 0% 0 0% 0%
20220329 17.17 17.31 16.71 16.95 -1.34% -0.06% 0% 13995 0.2373 59.65 16.96 0% 0 0% 0 0% 0 0% 0%
20220328 17.49 17.49 16.87 17.18 -1.55% 0% 0% 12709 0.2183 51.84 17.18 0% 0 0% 0 0% 0 0% 0%
20220325 18.05 18.12 17.35 17.45 -3% -1.08% 0% 16614 0.2931 67.48 17.64 0% 0 0% 0 0% 0 0% 0%
20220324 17.99 18.06 17.21 17.99 -0.06% 1.64% 0% 21157 0.3745 85.79 17.7 0% 0 0% 0 0% 0 0% 0%
20220323 18.01 18.58 17.96 18 0.28% -1.1% 0% 27624 0.5028 112.98 18.2 0% 0 0% 0 0% 0 0% 0%
20220322 18.17 18.22 17.8 17.95 -1.16% -0.11% 0% 18923 0.3401 75.61 17.97 0% 0 0% 0 0% 0 0% 0%
20220321 18.16 18.44 17.88 18.16 0.33% 0.11% 0% 18443 0.3346 69.69 18.14 0% 0 0% 0 0% 0 0% 0%
20220318 18.11 18.43 17.96 18.1 -0.98% -0.11% 0% 17144 0.3107 62.46 18.12 0% 0 0% 0 0% 0 0% 0%
20220317 18.6 19.27 18.06 18.28 0.99% -1.3% 0% 34850 0.6455 118.98 18.52 0% 0 0% 0 0% 0 0% 0%
20220316 18.2 18.25 17.3 18.1 0.72% 1.12% 0% 25279 0.4524 88.49 17.9 0% 0 0% 0 0% 0 0% 0%
20220315 19 19.36 17.88 17.97 -7.18% -2.92% 0% 25304 0.4684 88.59 18.51 0% 0 0% 0 0% 0 0% 0%
20220311 20.87 21.1 20.33 20.78 -1.61% 0.39% 0% 18539 0.3837 65.37 20.7 0% 0 0% 0 0% 0 0% 0%
20220310 20.55 21.55 20.55 21.12 4.09% -0.28% 0% 14285 0.3026 49.19 21.18 0% 0 0% 0 0% 0 0% 0%
20220309 20.89 21.25 19.5 20.29 -2.73% 0.3% 0% 21837 0.4417 69.14 20.23 0% 0 0% 0 0% 0 0% 0%
20220308 22.52 22.52 20.74 20.86 -6.58% -2.75% 0% 25432 0.5456 85.45 21.45 0% 0 0% 0 0% 0 0% 0%
20220307 23.6 23.6 21.98 22.33 -5.1% -0.89% 0% 28123 0.6335 101.47 22.53 0% 0 0% 0 0% 0 0% 0%
20220304 23.83 23.9 23.23 23.53 -0.59% 0.17% 0% 21635 0.5081 85.09 23.49 0% 0 0% 0 0% 0 0% 0%
20220303 23.18 24.15 23 23.67 2.42% -0.08% 0% 32073 0.7598 124.83 23.69 0% 0 0% 0 0% 0 0% 0%
20220302 23.5 23.56 23 23.11 -2.12% -0.56% 0% 14839 0.3448 57.58 23.24 0% 0 0% 0 0% 0 0% 0%
20220301 23.24 23.86 23.15 23.61 1.59% 0.38% 0% 26931 0.6333 101.5 23.52 0% 0 0% 0 0% 0 0% 0%
20220228 23.86 24.32 23 23.24 0.35% -1.53% 0% 44932 1.0602 172.78 23.6 0% 0 0% 0 0% 0 0% 0%
20220225 22.6 23.8 22.59 23.16 2.93% -0.13% 0% 28316 0.6566 122.97 23.19 0% 0 0% 0 0% 0 0% 0%
20220224 23.13 23.5 22.22 22.5 -2.13% -1.49% 0% 22984 0.525 92.05 22.84 0% 0 0% 0 0% 0 0% 0%
20220223 22.61 23.38 22.55 22.99 1.68% 0.04% 0% 18965 0.4359 77.79 22.98 0% 0 0% 0 0% 0 0% 0%
20220222 22.35 22.75 22.1 22.61 0.04% 0.53% 0% 17957 0.4039 73.09 22.49 0% 0 0% 0 0% 0 0% 0%
20220221 22.33 22.6 21.93 22.6 1.76% 1.21% 0% 16724 0.3735 65.29 22.33 0% 0 0% 0 0% 0 0% 0%
20220218 22.8 23.15 22.05 22.21 -2.5% -0.98% 0% 27783 0.6231 108.92 22.43 0% 0 0% 0 0% 0 0% 0%
20220217 23.19 23.47 22.22 22.78 0.53% -0.18% 0% 28592 0.6526 116.19 22.82 0% 0 0% 0 0% 0 0% 0%
20220216 21.98 22.66 21.31 22.66 5.44% 1.61% 0% 25128 0.5604 101.48 22.3 0% 0 0% 0 0% 0 0% 0%
20220215 21.5 22.18 20.86 21.49 1.46% -0.37% 0% 24038 0.5186 98.14 21.57 0% 0 0% 0 0% 0 0% 0%
20220214 21 21.36 20.28 21.18 0.19% 0.71% 0% 12570 0.2643 52.71 21.03 0% 0 0% 0 0% 0 0% 0%
20220211 22.45 22.66 20.28 21.14 -5.46% -0.42% 0% 47980 1.0185 202.85 21.23 0% 0 0% 0 0% 0 0% 0%
20220210 21.91 22.88 21.59 22.36 2.57% 0.13% 0% 20000 0.4465 104.77 22.33 0% 0 0% 0 0% 0 0% 0%
20220209 21.36 22.23 21.22 21.8 1.3% 0.18% 0% 16702 0.3634 87.62 21.76 0% 0 0% 0 0% 0 0% 0%
20211203 18.57 18.64 18.32 18.45 1.82% -0.22% 0% 28582 0.5284 125.16 18.49 0% 0 0% 0 0% 0 0% 0%
20211202 18.51 18.81 18.12 18.12 -1.63% -1.25% 0% 16504 0.3028 78.76 18.35 0% 0 0% 0 0% 0 0% 0%
20211201 18.1 18.67 18.01 18.42 1.66% -0.05% 0% 24574 0.4528 119.75 18.43 0% 0 0% 0 0% 0 0% 0%
20211130 17.42 18.24 17.41 18.12 4.02% 1.34% 0% 27364 0.4893 132.35 17.88 0% 0 0% 0 0% 0 0% 0%
20211129 17.63 17.99 17.39 17.42 -1.3% -0.97% 0% 14085 0.2477 68.33 17.59 0% 0 0% 0 0% 0 0% 0%
20211126 17.85 18.18 17.55 17.65 -0.79% -0.68% 0% 10781 0.1916 47.72 17.77 0% 0 0% 0 0% 0 0% 0%
20211125 17.95 18.55 17.75 17.79 -0.89% -0.56% 0% 9821 0.1757 43.85 17.89 0% 0 0% 0 0% 0 0% 0%
20211124 17.79 17.98 17.71 17.95 0.39% 0.62% 0% 8639 0.1541 38.94 17.84 0% 0 0% 0 0% 0 0% 0%
20211123 17.6 18.05 17.6 17.88 1.59% 0.17% 0% 11270 0.2012 52.07 17.85 0% 0 0% 0 0% 0 0% 0%
20211122 17.49 17.8 17.24 17.6 0.57% 0.57% 0% 12914 0.226 61.41 17.5 0% 0 0% 0 0% 0 0% 0%
20211119 17.5 17.55 17.22 17.5 -0.23% 0.52% 0% 7185 0.1251 36.71 17.41 0% 0 0% 0 0% 0 0% 0%
20211118 17.78 17.83 17.52 17.54 -1.02% -0.51% 0% 7425 0.1309 36.7 17.63 0% 0 0% 0 0% 0 0% 0%
20211117 17.13 17.9 17.13 17.72 2.9% 0.62% 0% 18772 0.3306 93.62 17.61 0% 0 0% 0 0% 0 0% 0%
20211116 17.02 17.41 16.6 17.22 -0.98% 1.35% 0% 23997 0.4078 126.49 16.99 0% 0 0% 0 0% 0 0% 0%
20211115 17.49 17.83 16.99 17.39 -1.31% 0.52% 0% 38458 0.6654 227.3 17.3 0% 0 0% 0 0% 0 0% 0%
20211112 17.36 17.84 17.22 17.62 2.68% 0.63% 0% 9548 0.1672 69.47 17.51 0% 0 0% 0 0% 0 0% 0%
20211111 16.82 17.28 16.75 17.16 2.51% 0.41% 0% 8712 0.1489 61.61 17.09 0% 0 0% 0 0% 0 0% 0%
20211110 16.92 16.94 16.48 16.74 -1.18% 0.42% 0% 7601 0.1267 53.28 16.67 0% 0 0% 0 0% 0 0% 0%
20211109 16.91 17.17 16.83 16.94 -0.18% 0.12% 0% 4889 0.0827 33.12 16.92 0% 0 0% 0 0% 0 0% 0%
20211108 17.09 17.17 16.66 16.97 -0.76% 0.35% 0% 6604 0.1117 43.36 16.91 0% 0 0% 0 0% 0 0% 0%
20211105 16.77 17.61 16.71 17.1 0.83% -0.87% 0% 14449 0.2492 93.63 17.25 0% 0 0% 0 0% 0 0% 0%
20211104 16.78 16.98 16.55 16.96 1.13% 1.19% 0% 5984 0.1003 39.57 16.76 0% 0 0% 0 0% 0 0% 0%
20211103 16.58 16.86 16.48 16.77 1.21% 0.54% 0% 3886 0.0648 25.74 16.68 0% 0 0% 0 0% 0 0% 0%
20211102 16.77 16.91 16.36 16.57 -1.25% -0.6% 0% 6507 0.1085 39.23 16.67 0% 0 0% 0 0% 0 0% 0%
20211101 16.67 16.97 16.32 16.78 0.42% 0.24% 0% 7080 0.1185 42.14 16.74 0% 0 0% 0 0% 0 0% 0%
20211029 17.03 17.21 16.14 16.71 -3.3% 0.72% 0% 11962 0.1985 67.25 16.59 0% 0 0% 0 0% 0 0% 0%
20211028 17.02 17.5 17.01 17.28 -0.06% 0.52% 0% 4794 0.0824 28.15 17.19 0% 0 0% 0 0% 0 0% 0%
20211027 18.02 18.2 17 17.29 -3.94% -1.87% 0% 11893 0.2096 70.66 17.62 0% 0 0% 0 0% 0 0% 0%
20211026 18.09 18.28 17.93 18 -0.55% -0.44% 0% 5698 0.103 35.59 18.08 0% 0 0% 0 0% 0 0% 0%
20211025 18.24 18.24 17.88 18.1 -0.77% -0.06% 0% 9752 0.1766 58.46 18.11 0% 0 0% 0 0% 0 0% 0%
20211022 18.3 18.49 18.2 18.24 -0.33% -0.44% 0% 6370 0.1167 36.56 18.32 0% 0 0% 0 0% 0 0% 0%
20211021 18.33 18.61 18.24 18.3 -1.82% -0.16% 0% 10403 0.1907 59.84 18.33 0% 0 0% 0 0% 0 0% 0%
20211020 18.65 18.87 18.3 18.64 1.41% 0.32% 0% 16735 0.311 95.6 18.58 0% 0 0% 0 0% 0 0% 0%
20211019 18.85 18.85 18.29 18.38 -0.22% -0.38% 0% 9839 0.1815 53.3 18.45 0% 0 0% 0 0% 0 0% 0%
20211018 18.38 18.95 18 18.42 0% -1.02% 0% 16613 0.3092 85.6 18.61 0% 0 0% 0 0% 0 0% 0%
20211015 18.37 18.63 18.21 18.42 0.6% -0.16% 0% 8978 0.1656 41.02 18.45 0% 0 0% 0 0% 0 0% 0%
20211014 18.4 18.57 18.25 18.31 -1.4% -0.33% 0% 7196 0.1322 23.47 18.37 0% 0 0% 0 0% 0 0% 0%
20211013 18.44 18.7 18.27 18.57 0.7% 0.43% 0% 8554 0.1582 21.44 18.49 0% 0 0% 0 0% 0 0% 0%
20211012 18.76 18.76 18.3 18.44 -1.86% -0.16% 0% 8713 0.1609 20.64 18.47 0% 0 0% 0 0% 0 0% 0%
20211011 18.33 18.92 18.25 18.79 3.02% 0.97% 0% 15770 0.2935 35.51 18.61 0% 0 0% 0 0% 0 0% 0%
20211008 18.18 18.38 18.1 18.24 0.16% 0% 0% 8726 0.1592 18.67 18.24 0% 0 0% 0 0% 0 0% 0%
20210930 18.11 18.32 17.9 18.21 0.77% 0.17% 0% 12825 0.2332 26.72 18.18 0% 0 0% 0 0% 0 0% 0%
20210929 18 18.28 17.45 18.07 -0.28% 1.18% 0% 23377 0.4176 47.1 17.86 0% 0 0% 0 0% 0 0% 0%
20210928 18 18.3 17.57 18.12 0.72% 0.89% 0% 19350 0.3475 39.5 17.96 0% 0 0% 0 0% 0 0% 0%
20210927 18.81 18.93 17.82 17.99 -4.36% -0.72% 0% 34637 0.6277 68.45 18.12 0% 0 0% 0 0% 0 0% 0%
20210924 20.3 20.33 18.5 18.81 -6.65% -1.57% 0% 79124 1.5117 164.48 19.11 0% 0 0% 0 0% 0 0% 0%
20210923 18.28 20.15 18.28 20.15 9.99% 1% 0% 82075 1.6372 183.67 19.95 0% 0 0% 0 0% 0 0% 0%
20210922 18.82 19.08 18.3 18.32 -3.58% -1.03% 0% 16660 0.3084 41.44 18.51 0% 0 0% 0 0% 0 0% 0%
20210917 19.51 19.94 18.63 19 -4.14% -1.5% 0% 25956 0.5006 69.62 19.29 0% 0 0% 0 0% 0 0% 0%
20210916 19.92 20.32 19.7 19.82 0.1% -0.55% 0% 24941 0.4971 73.79 19.93 0% 0 0% 0 0% 0 0% 0%
20210915 19.44 20.06 19.44 19.8 1.33% 0.25% 0% 11673 0.2306 35.75 19.75 0% 0 0% 0 0% 0 0% 0%
20210914 19.83 19.89 19.43 19.54 -1.46% -0.41% 0% 14366 0.2818 43.08 19.62 0% 0 0% 0 0% 0 0% 0%
20210913 19.7 20 19.52 19.83 0.05% 0.41% 0% 15111 0.2985 44.98 19.75 0% 0 0% 0 0% 0 0% 0%
20210910 19.52 20.3 19.32 19.82 2.27% 0.1% 0% 30181 0.5976 89.6 19.8 0% 0 0% 0 0% 0 0% 0%
20210909 19.77 19.77 19.31 19.38 -2.61% -0.62% 0% 25294 0.4933 77.02 19.5 0% 0 0% 0 0% 0 0% 0%
20210908 18.71 20.18 18.66 19.9 6.36% 0.76% 0% 55323 1.0929 183.39 19.75 0% 0 0% 0 0% 0 0% 0%
20210907 18.68 18.79 18.6 18.71 0.16% 0.05% 0% 9771 0.1827 38.04 18.7 0% 0 0% 0 0% 0 0% 0%
20210906 18.56 18.82 18.56 18.68 0.59% 0% 0% 8785 0.1641 34.3 18.68 0% 0 0% 0 0% 0 0% 0%
20210729 16.52 16.8 16.41 16.42 -0.42% -0.79% 0% 9968 0.165 34.42 16.55 0% 0 0% 0 0% 0 0% 0%
20210728 16.8 16.94 16.08 16.49 -1.73% 0.55% 0% 10188 0.1671 35.3 16.4 0% 0 0% 0 0% 0 0% 0%
20210727 16.79 17.25 16.7 16.78 -0.12% -0.77% 0% 11143 0.1884 40.23 16.91 0% 0 0% 0 0% 0 0% 0%
20210726 17.3 17.73 16.72 16.8 -4.87% -1.58% 0% 16376 0.2796 60.04 17.07 0% 0 0% 0 0% 0 0% 0%
20210723 18.18 18.24 17.66 17.66 -3.86% -1.06% 0% 15610 0.2787 63.34 17.85 0% 0 0% 0 0% 0 0% 0%
20210722 18 18.55 17.58 18.37 2.06% 2% 0% 24332 0.4383 102.09 18.01 0% 0 0% 0 0% 0 0% 0%
20210721 18.14 18.28 17.99 18 -0.77% -0.39% 0% 11615 0.2099 47.8 18.07 0% 0 0% 0 0% 0 0% 0%
20210720 18.15 18.41 18.08 18.14 -1.2% -0.11% 0% 9345 0.1697 37.06 18.16 0% 0 0% 0 0% 0 0% 0%
20210719 18.93 18.93 18.21 18.36 -3.11% -0.54% 0% 14624 0.2699 59.98 18.46 0% 0 0% 0 0% 0 0% 0%
20210716 18.94 19.17 18.86 18.95 0.05% -0.37% 0% 7865 0.1496 35.07 19.02 0% 0 0% 0 0% 0 0% 0%
20210715 19.16 19.25 18.83 18.94 -0.84% -0.26% 0% 8834 0.1678 41.12 18.99 0% 0 0% 0 0% 0 0% 0%
20210714 19.18 19.27 19.01 19.1 -0.52% -0.21% 0% 10512 0.2012 46.41 19.14 0% 0 0% 0 0% 0 0% 0%
20210713 19 19.35 18.8 19.2 0.89% 0.79% 0% 13930 0.2654 62.06 19.05 0% 0 0% 0 0% 0 0% 0%
20210712 19.19 19.25 19 19.03 0.11% -0.26% 0% 7582 0.1447 36.68 19.08 0% 0 0% 0 0% 0 0% 0%
20210709 19.03 19.1 18.8 19.01 0.32% 0.58% 0% 8397 0.1587 41.71 18.9 0% 0 0% 0 0% 0 0% 0%
20210708 19.38 19.54 18.9 18.95 -2.27% -0.79% 0% 12403 0.2369 64.57 19.1 0% 0 0% 0 0% 0 0% 0%
20210707 19 19.5 19 19.39 0.99% 0.21% 0% 11462 0.2218 66.95 19.35 0% 0 0% 0 0% 0 0% 0%
20210706 19 19.3 18.79 19.2 1.16% 0.52% 0% 9229 0.1763 57.81 19.1 0% 0 0% 0 0% 0 0% 0%
20210705 19.25 19.25 18.67 18.98 -0.52% 0% 0% 7280 0.1382 45.86 18.98 0% 0 0% 0 0% 0 0% 0%
20210702 19.05 19.77 19.05 19.08 -1.8% -0.57% 0% 9758 0.1873 61.77 19.19 0% 0 0% 0 0% 0 0% 0%
20210701 18.84 20.44 18.61 19.43 3.19% -0.51% 0% 26223 0.5121 163.35 19.53 0% 0 0% 0 0% 0 0% 0%
20210630 19.42 19.42 18.73 18.83 -2.38% -0.42% 0% 13372 0.2529 91.07 18.91 0% 0 0% 0 0% 0 0% 0%
20210629 19.74 19.9 19.46 19.59 -0.71% -0.05% 0% 8335 0.1634 57 19.6 0% 0 0% 0 0% 0 0% 0%
20210628 19.84 19.84 19.62 19.73 -0.5% 0.25% 0% 6721 0.1323 44.88 19.68 0% 0 0% 0 0% 0 0% 0%
20210625 19.63 19.88 19.51 19.83 1.07% 0.76% 0% 10894 0.2144 69.83 19.68 0% 0 0% 0 0% 0 0% 0%
20210624 19.95 20.09 19.58 19.62 -1.56% -0.36% 0% 13116 0.2583 82.51 19.69 0% 0 0% 0 0% 0 0% 0%
20210623 20.01 20.26 19.87 19.93 -0.65% -0.25% 0% 12773 0.2552 83.41 19.98 0% 0 0% 0 0% 0 0% 0%
20210622 20.01 20.2 19.92 20.06 0.2% -0.1% 0% 9946 0.1997 63.61 20.08 0% 0 0% 0 0% 0 0% 0%
20210621 20.17 20.28 19.94 20.02 -0.74% 0% 0% 11424 0.2287 68.96 20.02 0% 0 0% 0 0% 0 0% 0%
20210618 19.89 20.46 19.75 20.17 2.13% 0.2% 0% 11671 0.2349 67.7 20.13 0% 0 0% 0 0% 0 0% 0%
20210617 19.72 19.97 19.68 19.75 0.15% -0.15% 0% 8811 0.1743 47.51 19.78 0% 0 0% 0 0% 0 0% 0%
20210616 20.35 20.36 19.71 19.72 -2.76% -1.35% 0% 15653 0.3129 76.89 19.99 0% 0 0% 0 0% 0 0% 0%
20210615 20.62 20.62 20.2 20.28 -1.74% -0.2% 0% 11799 0.2397 56.93 20.32 0% 0 0% 0 0% 0 0% 0%
20210611 20.49 20.72 20.41 20.64 0.68% 0.58% 0% 12078 0.2478 55.11 20.52 0% 0 0% 0 0% 0 0% 0%
20210610 20.76 20.76 20.41 20.5 -0.97% -0.1% 0% 13189 0.2707 56.05 20.52 0% 0 0% 0 0% 0 0% 0%
20210609 20.68 20.85 20.55 20.7 0.24% -0.14% 0% 9085 0.1883 34.77 20.73 0% 0 0% 0 0% 0 0% 0%
20210608 20.95 21.01 20.59 20.65 -1.43% -0.34% 0% 14853 0.3077 48.87 20.72 0% 0 0% 0 0% 0 0% 0%
20210607 20.62 21 20.53 20.95 1.65% 0.72% 0% 17765 0.3696 53.43 20.8 0% 0 0% 0 0% 0 0% 0%
20210604 20.6 20.8 20.48 20.61 -1.01% -0.15% 0% 17733 0.366 46.12 20.64 0% 0 0% 0 0% 0 0% 0%
20210603 20.49 21.35 20.33 20.82 0.63% -0.29% 0% 21714 0.4533 51.19 20.88 0% 0 0% 0 0% 0 0% 0%
20210602 21.12 21.32 20.66 20.69 -1.99% -1.24% 0% 24682 0.5171 57.47 20.95 0% 0 0% 0 0% 0 0% 0%
20210601 21.08 21.21 20.91 21.11 -0.24% 0.52% 0% 18573 0.39 43.71 21 0% 0 0% 0 0% 0 0% 0%
20210531 21.1 21.27 20.91 21.16 0.38% 0.47% 0% 21476 0.4522 50.7 21.06 0% 0 0% 0 0% 0 0% 0%
20210528 21.2 21.46 21.01 21.08 -1.22% -0.33% 0% 24448 0.5171 57.78 21.15 0% 0 0% 0 0% 0 0% 0%
20210527 21.73 21.8 21.12 21.34 -1.79% 0.19% 0% 34282 0.7301 83.11 21.3 0% 0 0% 0 0% 0 0% 0%
20210526 21.23 22.2 21.16 21.73 2.36% -0.32% 0% 48632 1.06 125 21.8 0% 0 0% 0 0% 0 0% 0%
20210525 21.14 21.54 20.75 21.23 -1.12% 0.9% 0% 42543 0.8953 111.98 21.04 0% 0 0% 0 0% 0 0% 0%
20210524 22.16 22.78 21.4 21.47 -1.2% -3.33% 0% 62594 1.3902 177.24 22.21 0% 0 0% 0 0% 0 0% 0%
20210521 20.53 22 20.53 21.73 5.38% 1.16% 0% 59498 1.2778 172.34 21.48 0% 0 0% 0 0% 0 0% 0%
20210520 20.48 20.75 20.22 20.62 0.78% 0.34% 0% 25812 0.5305 76.2 20.55 0% 0 0% 0 0% 0 0% 0%
20210519 20.26 20.52 20.25 20.46 0.39% 0.49% 0% 16887 0.3439 49.3 20.36 0% 0 0% 0 0% 0 0% 0%
20210518 20.5 20.63 20.2 20.38 -0.59% 0.39% 0% 18395 0.3735 51.47 20.3 0% 0 0% 0 0% 0 0% 0%
20210517 20.37 20.79 20.1 20.5 0.79% 0.1% 0% 23722 0.4858 65.23 20.48 0% 0 0% 0 0% 0 0% 0%
20210514 20.31 20.4 20.08 20.34 0.84% 0.39% 0% 15989 0.324 39.03 20.26 0% 0 0% 0 0% 0 0% 0%
20210513 20.6 20.66 20.06 20.17 -2.09% -0.74% 0% 22743 0.4622 45.94 20.32 0% 0 0% 0 0% 0 0% 0%
20210512 20.4 20.75 20.4 20.6 0.24% 0.15% 0% 19243 0.3959 33.71 20.57 0% 0 0% 0 0% 0 0% 0%
20210511 20.89 20.92 20.1 20.55 -2% 0.74% 0% 27059 0.5521 45.28 20.4 0% 0 0% 0 0% 0 0% 0%
20210510 21.5 21.68 20.83 20.97 -2.83% -0.9% 0% 29462 0.6234 48.74 21.16 0% 0 0% 0 0% 0 0% 0%
20210507 21.2 22.15 21.12 21.58 1.94% -0.51% 0% 29252 0.6345 47.9 21.69 0% 0 0% 0 0% 0 0% 0%
20210506 21.24 21.6 21 21.17 -1.53% -0.75% 0% 19157 0.4087 29.88 21.33 0% 0 0% 0 0% 0 0% 0%
20210430 21.64 22.05 21.21 21.5 -0.56% -1.01% 0% 26215 0.5693 40.49 21.72 0% 0 0% 0 0% 0 0% 0%
20210429 21.5 21.94 21.5 21.62 0.75% -0.28% 0% 24338 0.5277 36.84 21.68 0% 0 0% 0 0% 0 0% 0%
20210428 22.2 22.68 21.21 21.46 -6.33% -1.83% 0% 57237 1.2514 84.87 21.86 0% 0 0% 0 0% 0 0% 0%
20210427 24.5 24.5 22.7 22.91 -9.16% -1.25% 0% 79584 1.8461 124.35 23.2 0% 0 0% 0 0% 0 0% 0%
20210426 24.1 25.37 24.08 25.22 4.73% 1.41% 0% 74135 1.8439 131.86 24.87 0% 0 0% 0 0% 0 0% 0%
20210423 23.68 24.25 23.3 24.08 0.58% 1.18% 0% 35311 0.8403 58.6 23.8 0% 0 0% 0 0% 0 0% 0%
20210422 24.48 24.77 23.85 23.94 -3% -1.12% 0% 44176 1.0694 64.7 24.21 0% 0 0% 0 0% 0 0% 0%
20210421 24.1 25 23.92 24.68 0.82% 0.82% 0% 49666 1.2159 69.97 24.48 0% 0 0% 0 0% 0 0% 0%
20210416 23.47 24.01 22.91 23.82 1.36% 1.88% 0% 42357 0.9903 53.39 23.38 0% 0 0% 0 0% 0 0% 0%
20210415 23.17 23.76 22.8 23.5 1.34% 0.6% 0% 33059 0.7722 40.97 23.36 0% 0 0% 0 0% 0 0% 0%
20210414 22.83 23.68 22.6 23.19 0.69% 0.13% 0% 32132 0.7442 34.53 23.16 0% 0 0% 0 0% 0 0% 0%
20210413 23.5 23.96 23.01 23.03 -4.76% -1.92% 0% 38999 0.9156 39.99 23.48 0% 0 0% 0 0% 0 0% 0%
20210412 23.56 24.85 23.05 24.18 2.15% 1.55% 0% 53315 1.2692 54.32 23.81 0% 0 0% 0 0% 0 0% 0%
20210409 23.7 24.18 23.41 23.67 -1.91% -0.29% 0% 42715 1.014 40.1 23.74 0% 0 0% 0 0% 0 0% 0%
20210408 24.8 25.6 24.06 24.13 -4.13% -2.39% 0% 80999 2.0025 72.88 24.72 0% 0 0% 0 0% 0 0% 0%
20210407 24.34 25.25 23.5 25.17 2.82% 2.86% 0% 119147 2.9153 103.89 24.47 0% 0 0% 0 0% 0 0% 0%
20210406 23.7 25 23.61 24.48 2% -0.2% 0% 80032 1.9632 68.16 24.53 0% 0 0% 0 0% 0 0% 0%
20210402 23.12 25.85 22.75 24 2.13% -1.44% 0% 102589 2.4984 79.82 24.35 0% 0 0% 0 0% 0 0% 0%
20210401 23.2 23.62 22.61 23.5 0.6% 1.82% 0% 64683 1.4927 46.44 23.08 0% 0 0% 0 0% 0 0% 0%
20210330 25.3 26.8 24.01 24.39 -2.56% -3.37% 0% 141124 3.562 105.13 25.24 0% 0 0% 0 0% 0 0% 0%
20210329 22.83 25.03 22.77 25.03 10.02% 4.55% 0% 89242 2.1366 63.15 23.94 0% 0 0% 0 0% 0 0% 0%
20210326 21.96 23.7 21.68 22.75 3.6% -0.04% 0% 59729 1.3594 36.84 22.76 0% 0 0% 0 0% 0 0% 0%
20201215 28.57 30.19 28.33 30.09 3.37% 2.52% 0% 115267 3.3827 87.22 29.35 0% 0 0% 0 0% 0 0% 0%
20201214 29.86 31.1 28.7 29.11 -1.75% -1.89% 0% 114223 3.3893 82.37 29.67 0% 0 0% 0 0% 0 0% 0%
20201211 28.99 29.7 28.35 29.63 0.95% 2.38% 0% 107425 3.109 72.41 28.94 0% 0 0% 0 0% 0 0% 0%
20201210 26.84 29.35 26.38 29.35 5.61% 4.26% 0% 139945 3.94 92.33 28.15 0% 0 0% 0 0% 0 0% 0%
20201209 28.38 30 27.79 27.79 -0.86% -3.37% 0% 163041 4.6894 111.66 28.76 0% 0 0% 0 0% 0 0% 0%
20201208 27.5 28.5 26.72 28.03 1.37% 1.3% 0% 124825 3.454 80.78 27.67 0% 0 0% 0 0% 0 0% 0%
20201207 26.5 28 26.25 27.65 2.26% 2.03% 0% 120835 3.2747 75.97 27.1 0% 0 0% 0 0% 0 0% 0%
20201204 27.12 27.35 26 27.04 -3.32% 0.93% 0% 134260 3.5972 79.22 26.79 0% 0 0% 0 0% 0 0% 0%
20201203 26.96 29.57 26.68 27.97 3.78% -1.1% 0% 188686 5.3366 112.5 28.28 0% 0 0% 0 0% 0 0% 0%
20201202 27 27.85 26.1 26.95 -3.75% -0.15% 0% 131351 3.5448 72.7 26.99 0% 0 0% 0 0% 0 0% 0%
20201201 26.9 28.36 26.6 28 3.7% 1.71% 0% 205282 5.6509 123.41 27.53 0% 0 0% 0 0% 0 0% 0%
20201130 24.78 27.96 24.21 27 6.22% 2.62% 0% 197951 5.2088 128.94 26.31 0% 0 0% 0 0% 0 0% 0%
20201127 26.05 27.25 25.1 25.42 -3.27% -1.89% 0% 109448 2.8361 79.83 25.91 0% 0 0% 0 0% 0 0% 0%
20201126 25.8 26.38 25.2 26.28 -1.79% 1.78% 0% 124653 3.218 97.63 25.82 0% 0 0% 0 0% 0 0% 0%
20201125 24.53 27.5 24.1 26.76 6.61% 2.53% 0% 206616 5.3919 178.77 26.1 0% 0 0% 0 0% 0 0% 0%
20201124 25.35 26.65 24.9 25.1 -3.68% -1.84% 0% 143739 3.6751 146.01 25.57 0% 0 0% 0 0% 0 0% 0%
20201123 24.12 27.5 23.18 26.06 2.28% 4.37% 0% 217863 5.4409 251.62 24.97 0% 0 0% 0 0% 0 0% 0%
20201120 27.69 27.69 25.48 25.48 -10% -1.85% 0% 209969 5.45 303.82 25.96 0% 0 0% 0 0% 0 0% 0%
20201119 28.31 28.31 26.78 28.31 9.98% 0.89% 0% 224169 6.2893 478.03 28.06 0% 0 0% 0 0% 0 0% 0%
20201118 25.74 25.74 25.74 25.74 10% 0% 0% 8363 0.2153 39.52 25.74 0% 0 0% 0 0% 0 0% 0%
20201117 23.4 23.4 23.4 23.4 10.01% -0.04% 0% 2593 0.0607 11.51 23.41 0% 0 0% 0 0% 0 0% 0%
20201116 21.27 21.27 21.27 21.27 9.98% -0.05% 0% 4446 0.0946 16.64 21.28 0% 0 0% 0 0% 0 0% 0%
20201113 19.34 19.34 19.34 19.34 10.01% -0.05% 0% 4445 0.086 14.06 19.35 0% 0 0% 0 0% 0 0% 0%
20201112 17.58 17.58 17.58 17.58 10.01% -0.17% 0% 1261 0.0222 3.1 17.61 0% 0 0% 0 0% 0 0% 0%
20201111 15.98 15.98 15.98 15.98 9.98% 0.06% 0% 1083 0.0173 2.04 15.97 0% 0 0% 0 0% 0 0% 0%
20201110 12.11 14.53 12.11 14.53 44% 0.07% 0% 3720 0.054 4.48 14.52 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