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. 华丰股份605100
    4. 返回上一页 刷新
股票代码（例：sh605100）       543条   (进入华丰股份股票专站) 华丰股份股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 15.63 15.63 15.44 15.56 0.52% 0.06% 0% 7451 0.1159 75.03 15.55 0% 0 0% 0 0% 0 0% 0%
20230927 15.42 15.62 15.25 15.48 0.39% -0.13% 0% 8978 0.1392 88.26 15.5 0% 0 0% 0 0% 0 0% 0%
20230926 15.37 15.53 15.25 15.42 0.52% 0.26% 0% 10620 0.1633 103.98 15.38 0% 0 0% 0 0% 0 0% 0%
20230925 15.49 15.65 15.29 15.34 -0.97% -0.45% 0% 9467 0.1459 95.51 15.41 0% 0 0% 0 0% 0 0% 0%
20230922 15.11 15.5 15.02 15.49 2.65% 1.04% 0% 10975 0.1682 109.89 15.33 0% 0 0% 0 0% 0 0% 0%
20230921 15.25 15.32 15.05 15.09 -1.18% -0.46% 0% 6294 0.0954 63.93 15.16 0% 0 0% 0 0% 0 0% 0%
20230920 15.22 15.41 15.16 15.27 -0.07% -0.2% 0% 6113 0.0935 59.28 15.3 0% 0 0% 0 0% 0 0% 0%
20230919 15.49 15.58 15.22 15.28 -1.42% -0.2% 0% 8411 0.1288 79.38 15.31 0% 0 0% 0 0% 0 0% 0%
20230918 15.21 15.64 15.03 15.5 2.24% 0.32% 0% 10556 0.1631 100.01 15.45 0% 0 0% 0 0% 0 0% 0%
20230915 15.26 15.42 15.14 15.16 -0.66% -0.46% 0% 7093 0.108 63.02 15.23 0% 0 0% 0 0% 0 0% 0%
20230914 15.53 15.53 15.13 15.26 -1.1% 0% 0% 10635 0.1623 89.79 15.26 0% 0 0% 0 0% 0 0% 0%
20230913 15.63 15.63 15.28 15.43 -1.28% 0.06% 0% 8642 0.1333 71.75 15.42 0% 0 0% 0 0% 0 0% 0%
20230912 15.67 15.7 15.49 15.63 -0.06% 0.19% 0% 8089 0.1262 63.67 15.6 0% 0 0% 0 0% 0 0% 0%
20230911 15.47 15.68 15.41 15.64 0.77% 0.45% 0% 10351 0.1612 76.92 15.57 0% 0 0% 0 0% 0 0% 0%
20230908 15.4 15.73 15.4 15.52 0.45% -0.13% 0% 9264 0.144 65.51 15.54 0% 0 0% 0 0% 0 0% 0%
20230907 15.7 15.78 15.45 15.45 -1.78% -0.9% 0% 10573 0.1648 74.15 15.59 0% 0 0% 0 0% 0 0% 0%
20230906 15.66 15.77 15.56 15.73 0.64% 0.32% 0% 8818 0.1383 62.37 15.68 0% 0 0% 0 0% 0 0% 0%
20230905 15.77 15.8 15.58 15.63 -0.7% -0.26% 0% 8412 0.1318 59.52 15.67 0% 0 0% 0 0% 0 0% 0%
20230904 15.57 15.76 15.56 15.74 1.22% 0.32% 0% 14400 0.226 96.81 15.69 0% 0 0% 0 0% 0 0% 0%
20230901 15.49 15.68 15.4 15.55 0.39% 0.32% 0% 11998 0.186 78.9 15.5 0% 0 0% 0 0% 0 0% 0%
20230831 15.55 15.66 15.36 15.49 -0.77% -0.13% 0% 11880 0.1842 76.1 15.51 0% 0 0% 0 0% 0 0% 0%
20230830 15.31 15.65 15.3 15.61 2.63% 0.39% 0% 15590 0.2424 91.08 15.55 0% 0 0% 0 0% 0 0% 0%
20230829 14.59 15.23 14.59 15.21 4.25% 1.06% 0% 14947 0.225 86.44 15.05 0% 0 0% 0 0% 0 0% 0%
20230828 15.36 15.39 14.54 14.59 0.34% -2.08% 0% 17023 0.2536 99.55 14.9 0% 0 0% 0 0% 0 0% 0%
20230825 14.74 14.88 14.52 14.54 -1.36% -0.95% 0% 11177 0.1641 65.54 14.68 0% 0 0% 0 0% 0 0% 0%
20230824 14.91 14.99 14.63 14.74 -0.74% -0.27% 0% 11546 0.1707 66.68 14.78 0% 0 0% 0 0% 0 0% 0%
20230823 15.08 15.08 14.83 14.85 -1.72% -0.6% 0% 8690 0.1298 51.25 14.94 0% 0 0% 0 0% 0 0% 0%
20230822 15.31 15.49 14.87 15.11 -1.56% 0.27% 0% 16516 0.2489 96.45 15.07 0% 0 0% 0 0% 0 0% 0%
20230821 15.32 15.61 15.11 15.35 0.2% -0.71% 0% 16955 0.2622 104.55 15.46 0% 0 0% 0 0% 0 0% 0%
20230818 15.31 15.59 15.31 15.32 -0.71% -0.91% 0% 15903 0.2458 99.48 15.46 0% 0 0% 0 0% 0 0% 0%
20230817 15.31 15.47 14.77 15.43 2.73% 1.25% 0% 27422 0.418 173.61 15.24 0% 0 0% 0 0% 0 0% 0%
20230816 15.31 15.37 15.01 15.02 -1.96% -0.79% 0% 10983 0.1663 78.1 15.14 0% 0 0% 0 0% 0 0% 0%
20230815 15.4 15.54 15.24 15.32 -0.2% -0.33% 0% 10532 0.1619 78.27 15.37 0% 0 0% 0 0% 0 0% 0%
20230814 15.48 15.48 15.17 15.35 -0.84% 0.39% 0% 13221 0.2021 94.37 15.29 0% 0 0% 0 0% 0 0% 0%
20230811 15.62 15.78 15.44 15.48 -0.9% -0.96% 0% 14437 0.2257 100.61 15.63 0% 0 0% 0 0% 0 0% 0%
20230810 15.41 15.63 15.35 15.62 1.36% 0.39% 0% 9137 0.1422 62.46 15.56 0% 0 0% 0 0% 0 0% 0%
20230809 15.56 15.62 15.35 15.41 -1.03% -0.19% 0% 11866 0.1832 80.2 15.44 0% 0 0% 0 0% 0 0% 0%
20230808 15.5 15.6 15.37 15.57 0.32% 0.58% 0% 11650 0.1804 75.85 15.48 0% 0 0% 0 0% 0 0% 0%
20230807 15.69 15.72 15.48 15.52 -0.89% -0.45% 0% 12767 0.1991 82.04 15.59 0% 0 0% 0 0% 0 0% 0%
20230804 15.88 15.88 15.55 15.66 0.19% 0.06% 0% 11524 0.1804 76.07 15.65 0% 0 0% 0 0% 0 0% 0%
20230803 15.58 15.78 15.54 15.63 -0.26% 0.13% 0% 9738 0.152 61.44 15.61 0% 0 0% 0 0% 0 0% 0%
20230802 15.76 15.76 15.61 15.67 -0.57% 0% 0% 9579 0.1501 57.8 15.67 0% 0 0% 0 0% 0 0% 0%
20230801 15.8 15.8 15.62 15.76 0.13% 0.19% 0% 13585 0.2137 79.21 15.73 0% 0 0% 0 0% 0 0% 0%
20230731 15.8 15.98 15.65 15.74 -0.38% -0.19% 0% 17948 0.283 100.47 15.77 0% 0 0% 0 0% 0 0% 0%
20230728 15.85 15.88 15.58 15.8 0.32% 0.32% 0% 13137 0.2069 62.68 15.75 0% 0 0% 0 0% 0 0% 0%
20230727 15.97 16.04 15.7 15.75 -0.69% -0.63% 0% 10126 0.1605 45.66 15.85 0% 0 0% 0 0% 0 0% 0%
20230726 16.18 16.24 15.79 15.86 -1.98% -0.25% 0% 17655 0.2808 73.09 15.9 0% 0 0% 0 0% 0 0% 0%
20230725 16.15 16.29 16.06 16.18 0.31% 0.19% 0% 12795 0.2067 49.87 16.15 0% 0 0% 0 0% 0 0% 0%
20230724 16.14 16.24 16.05 16.13 -0.12% -0.19% 0% 10717 0.1732 38.78 16.16 0% 0 0% 0 0% 0 0% 0%
20230721 16.36 16.55 16.13 16.15 -1.64% -0.8% 0% 17330 0.2821 57.25 16.28 0% 0 0% 0 0% 0 0% 0%
20230720 16.79 16.83 16.4 16.42 -1.91% -0.97% 0% 15989 0.2651 50.69 16.58 0% 0 0% 0 0% 0 0% 0%
20230719 16.98 16.98 16.68 16.74 -0.71% -0.36% 0% 14212 0.2387 42.52 16.8 0% 0 0% 0 0% 0 0% 0%
20230718 16.78 16.99 16.53 16.86 0.18% 0.42% 0% 20072 0.337 51.75 16.79 0% 0 0% 0 0% 0 0% 0%
20230717 16.5 16.86 15.66 16.83 -0.3% 2.31% 0% 47494 0.7815 109.4 16.45 0% 0 0% 0 0% 0 0% 0%
20230714 17.2 17.2 16.87 16.88 -1.11% -0.71% 0% 24407 0.415 52.89 17 0% 0 0% 0 0% 0 0% 0%
20230713 17.02 17.24 16.88 17.07 1.01% 0.12% 0% 26652 0.4544 46.79 17.05 0% 0 0% 0 0% 0 0% 0%
20230712 17.3 17.46 16.88 16.9 -2.26% -1.17% 0% 31468 0.538 52.85 17.1 0% 0 0% 0 0% 0 0% 0%
20230711 17.04 17.3 17 17.29 1.47% 0.41% 0% 25422 0.4377 43.14 17.22 0% 0 0% 0 0% 0 0% 0%
20230710 16.93 17.23 16.88 17.04 -0.06% -0.06% 0% 30780 0.5248 49.88 17.05 0% 0 0% 0 0% 0 0% 0%
20230707 17.02 17.27 16.98 17.05 -0.47% -0.41% 0% 33115 0.5668 52.15 17.12 0% 0 0% 0 0% 0 0% 0%
20230706 17.11 17.34 16.91 17.13 -1.04% 0.12% 0% 40084 0.6858 61.25 17.11 0% 0 0% 0 0% 0 0% 0%
20230705 17.7 17.71 16.91 17.31 -1.82% 0.76% 0% 67371 1.1572 103.5 17.18 0% 0 0% 0 0% 0 0% 0%
20230704 17.39 17.63 17.22 17.63 1.38% 1.03% 0% 56582 0.9875 97.33 17.45 0% 0 0% 0 0% 0 0% 0%
20230703 17.64 17.82 17.33 17.39 -1.36% -0.63% 0% 85428 1.4953 155.52 17.5 0% 0 0% 0 0% 0 0% 0%
20230630 18.5 18.68 17.48 17.63 -4.24% -0.73% 0% 129314 2.2961 262.39 17.76 0% 0 0% 0 0% 0 0% 0%
20230629 16.62 18.41 16.62 18.41 9.98% 2.96% 0% 54302 0.9711 138.91 17.88 0% 0 0% 0 0% 0 0% 0%
20230628 16.79 16.95 16.26 16.74 -1.47% 1.21% 0% 33524 0.5544 84.45 16.54 0% 0 0% 0 0% 0 0% 0%
20230627 16.41 17.54 16.41 16.99 4.49% 0% 0% 44927 0.7632 121.9 16.99 0% 0 0% 0 0% 0 0% 0%
20230626 16.47 16.9 16.22 16.26 -3.67% -1.45% 0% 51701 0.8529 148.84 16.5 0% 0 0% 0 0% 0 0% 0%
20230621 16.59 17.79 16.5 16.88 1.63% -1.92% 0% 71492 1.2303 241.82 17.21 0% 0 0% 0 0% 0 0% 0%
20230620 16.48 16.64 16.33 16.61 1.1% 0.61% 0% 19809 0.3271 80.27 16.51 0% 0 0% 0 0% 0 0% 0%
20230619 16.22 16.74 16.22 16.43 1.29% -0.36% 0% 26674 0.4399 107.52 16.49 0% 0 0% 0 0% 0 0% 0%
20230616 16.7 16.79 16.15 16.22 -1.4% -0.49% 0% 27725 0.4519 106.81 16.3 0% 0 0% 0 0% 0 0% 0%
20230615 16.09 16.78 15.96 16.45 2.11% 0.24% 0% 38424 0.6305 132.34 16.41 0% 0 0% 0 0% 0 0% 0%
20230614 15.75 16.28 15.6 16.11 1.7% 0.56% 0% 32962 0.5282 118.95 16.02 0% 0 0% 0 0% 0 0% 0%
20230613 15.2 16.2 15.2 15.84 3.39% 0.06% 0% 31363 0.4964 119.94 15.83 0% 0 0% 0 0% 0 0% 0%
20230612 15.1 15.38 15 15.32 1.73% 0.39% 0% 15807 0.2412 64.16 15.26 0% 0 0% 0 0% 0 0% 0%
20230609 15.29 15.46 15.03 15.06 -0.86% -0.33% 0% 15218 0.23 60.84 15.11 0% 0 0% 0 0% 0 0% 0%
20230608 15.2 15.64 15.16 15.19 -0.59% -0.91% 0% 13013 0.1995 52.82 15.33 0% 0 0% 0 0% 0 0% 0%
20230607 15.34 15.45 15.2 15.28 -0.33% 0% 0% 13518 0.2066 53.91 15.28 0% 0 0% 0 0% 0 0% 0%
20230606 15.61 15.7 15.3 15.33 -2.54% -0.97% 0% 21988 0.3403 88.55 15.48 0% 0 0% 0 0% 0 0% 0%
20230605 16.11 16.11 15.64 15.73 -3.14% -0.25% 0% 37043 0.5841 154.95 15.77 0% 0 0% 0 0% 0 0% 0%
20230602 15.7 16.75 15.65 16.24 3.51% -0.49% 0% 60484 0.9872 289.57 16.32 0% 0 0% 0 0% 0 0% 0%
20230601 15.59 15.73 15.37 15.69 0.9% 0.71% 0% 19921 0.3104 110.28 15.58 0% 0 0% 0 0% 0 0% 0%
20230531 15.49 15.74 15.48 15.55 0.39% -0.32% 0% 15687 0.2447 83.47 15.6 0% 0 0% 0 0% 0 0% 0%
20230530 15.59 15.68 15.39 15.49 -0.64% -0.13% 0% 10528 0.1633 52.59 15.51 0% 0 0% 0 0% 0 0% 0%
20230529 15.52 15.73 15.28 15.59 1.04% 0.26% 0% 17609 0.2738 85.49 15.55 0% 0 0% 0 0% 0 0% 0%
20230526 15.58 15.58 15.13 15.43 -0.96% 0.78% 0% 15155 0.232 74.31 15.31 0% 0 0% 0 0% 0 0% 0%
20230525 15.44 15.78 15.4 15.58 0.97% 0.06% 0% 16675 0.2596 80.49 15.57 0% 0 0% 0 0% 0 0% 0%
20230524 15.37 15.67 15.32 15.43 0.39% -0.45% 0% 14164 0.2195 65.59 15.5 0% 0 0% 0 0% 0 0% 0%
20230523 15.47 15.71 15.36 15.37 -1.16% -1.16% 0% 17083 0.2656 72.43 15.55 0% 0 0% 0 0% 0 0% 0%
20230522 15.74 15.88 15.63 15.65 0.06% -0.45% 0% 14470 0.2275 51.59 15.72 0% 0 0% 0 0% 0 0% 0%
20230519 15.88 15.9 15.62 15.64 -0.95% -0.51% 0% 20988 0.33 72.22 15.72 0% 0 0% 0 0% 0 0% 0%
20230518 15.52 15.9 15.47 15.79 0.96% 0.51% 0% 27397 0.4305 99.87 15.71 0% 0 0% 0 0% 0 0% 0%
20230517 15.15 15.68 15.13 15.64 2.62% 0.84% 0% 29832 0.4628 118.03 15.51 0% 0 0% 0 0% 0 0% 0%
20230516 15.26 15.31 15.05 15.24 0.26% 0.33% 0% 15828 0.2405 68.4 15.19 0% 0 0% 0 0% 0 0% 0%
20230515 15.08 15.2 14.86 15.2 1.06% 0.86% 0% 12176 0.1835 54.89 15.07 0% 0 0% 0 0% 0 0% 0%
20230510 14.85 15.14 14.78 15.12 2.58% 0.8% 0% 21703 0.3256 93.15 15 0% 0 0% 0 0% 0 0% 0%
20230509 15.26 15.3 14.72 14.74 -3.72% -1.47% 0% 24765 0.3705 122.1 14.96 0% 0 0% 0 0% 0 0% 0%
20230508 15.12 15.33 15 15.31 1.86% 0.86% 0% 35132 0.5334 186.51 15.18 0% 0 0% 0 0% 0 0% 0%
20230505 14.9 15.4 14.8 15.03 0.67% -0.6% 0% 66827 1.0103 415.62 15.12 0% 0 0% 0 0% 0 0% 0%
20230504 14.42 14.93 14.33 14.93 10.02% 0.88% 0% 26625 0.394 256.16 14.8 0% 0 0% 0 0% 0 0% 0%
20230428 13.22 13.62 13.21 13.57 2.73% 0.74% 0% 5796 0.0781 60.02 13.47 0% 0 0% 0 0% 0 0% 0%
20230427 13.12 13.34 13.09 13.21 0.23% -0.3% 0% 4936 0.0654 49.76 13.25 0% 0 0% 0 0% 0 0% 0%
20230426 13.04 13.26 12.91 13.18 1.07% 0.3% 0% 4467 0.0587 42.62 13.14 0% 0 0% 0 0% 0 0% 0%
20230425 13.17 13.32 12.9 13.04 -1.29% -0.31% 0% 6270 0.082 56 13.08 0% 0 0% 0 0% 0 0% 0%
20230424 13.23 13.32 13.01 13.21 0% 0.3% 0% 5913 0.0779 50.21 13.17 0% 0 0% 0 0% 0 0% 0%
20230421 13.47 13.53 13.1 13.21 -2.22% -0.45% 0% 8939 0.1186 74.13 13.27 0% 0 0% 0 0% 0 0% 0%
20230420 13.92 13.92 13.38 13.51 -2.88% -0.22% 0% 14701 0.1991 123.54 13.54 0% 0 0% 0 0% 0 0% 0%
20230419 14.08 14.14 13.9 13.91 -1.35% -0.57% 0% 8250 0.1154 70.08 13.99 0% 0 0% 0 0% 0 0% 0%
20230418 14.23 14.28 14.08 14.1 -0.91% -0.28% 0% 8041 0.1137 65.51 14.14 0% 0 0% 0 0% 0 0% 0%
20230417 14.5 14.5 14.22 14.23 0.07% -0.84% 0% 10643 0.1527 85.96 14.35 0% 0 0% 0 0% 0 0% 0%
20230414 14.23 14.35 14.14 14.22 0% -0.14% 0% 6192 0.0882 51.06 14.24 0% 0 0% 0 0% 0 0% 0%
20230413 14.53 14.53 14.18 14.22 -1.59% -0.21% 0% 8419 0.12 67.7 14.25 0% 0 0% 0 0% 0 0% 0%
20230412 14.52 14.68 14.29 14.45 -0.48% 0.28% 0% 9932 0.1431 80.51 14.41 0% 0 0% 0 0% 0 0% 0%
20230411 14.37 14.67 14.28 14.52 1.04% 0.07% 0% 12240 0.1776 98.67 14.51 0% 0 0% 0 0% 0 0% 0%
20230410 14.43 14.49 14.25 14.37 -0.14% -0.07% 0% 8772 0.1261 69.79 14.38 0% 0 0% 0 0% 0 0% 0%
20230407 14.27 14.43 14.18 14.39 0.84% 0.56% 0% 9295 0.133 70.35 14.31 0% 0 0% 0 0% 0 0% 0%
20230406 14 14.43 13.81 14.27 1.49% 0.92% 0% 16750 0.2369 120.41 14.14 0% 0 0% 0 0% 0 0% 0%
20230404 14.43 14.43 14.02 14.06 -2.56% -0.71% 0% 13790 0.1953 98.38 14.16 0% 0 0% 0 0% 0 0% 0%
20230403 14.39 14.45 14.23 14.43 1.33% 0.49% 0% 9943 0.1428 72.18 14.36 0% 0 0% 0 0% 0 0% 0%
20230331 14.23 14.32 14.16 14.24 0.14% 0.07% 0% 7254 0.1032 51.25 14.23 0% 0 0% 0 0% 0 0% 0%
20230330 14.16 14.26 14.07 14.22 0.42% 0.35% 0% 8667 0.1228 57.18 14.17 0% 0 0% 0 0% 0 0% 0%
20230329 14.4 14.43 14.16 14.16 -1.19% -0.91% 0% 8496 0.1214 52.59 14.29 0% 0 0% 0 0% 0 0% 0%
20230328 14.45 14.59 14.28 14.33 -1.38% -0.69% 0% 11116 0.1604 60.28 14.43 0% 0 0% 0 0% 0 0% 0%
20230327 14.67 14.71 14.36 14.53 -1.02% 0.07% 0% 12139 0.1762 61.4 14.52 0% 0 0% 0 0% 0 0% 0%
20230324 14.57 14.75 14.43 14.68 0.96% 0.41% 0% 14963 0.2188 74.13 14.62 0% 0 0% 0 0% 0 0% 0%
20230323 14.66 14.66 14.46 14.54 -1.16% 0.07% 0% 13713 0.1993 54.25 14.53 0% 0 0% 0 0% 0 0% 0%
20230322 14.48 14.73 14.41 14.71 1.31% 0.68% 0% 16933 0.2474 71.07 14.61 0% 0 0% 0 0% 0 0% 0%
20230321 14.37 14.52 14.21 14.52 1.04% 0.9% 0% 12793 0.1841 49.69 14.39 0% 0 0% 0 0% 0 0% 0%
20230320 14.49 14.49 14.16 14.37 0.14% 0.42% 0% 13349 0.191 45.5 14.31 0% 0 0% 0 0% 0 0% 0%
20230317 14.24 14.43 14.2 14.35 1.56% 0.07% 0% 16728 0.2399 48.86 14.34 0% 0 0% 0 0% 0 0% 0%
20230316 14.61 14.77 14.13 14.13 -2.21% -1.53% 0% 20572 0.2952 47.71 14.35 0% 0 0% 0 0% 0 0% 0%
20230315 14.26 15.29 14.1 14.45 3.44% -1.23% 0% 32564 0.4765 70.31 14.63 0% 0 0% 0 0% 0 0% 0%
20230314 14.55 14.56 13.9 13.97 -3.92% -0.92% 0% 26415 0.3724 47.41 14.1 0% 0 0% 0 0% 0 0% 0%
20230313 14.47 14.78 14.38 14.54 -0.55% 0.21% 0% 18225 0.2644 32.87 14.51 0% 0 0% 0 0% 0 0% 0%
20230310 15.09 15.22 14.59 14.62 -3.11% -1.15% 0% 30615 0.4527 53.91 14.79 0% 0 0% 0 0% 0 0% 0%
20230309 15.12 15.24 14.81 15.09 -1.31% 0.47% 0% 34487 0.5181 55.49 15.02 0% 0 0% 0 0% 0 0% 0%
20230308 15.22 15.3 15.01 15.29 1.06% 0.72% 0% 31738 0.4819 49.24 15.18 0% 0 0% 0 0% 0 0% 0%
20230307 15.65 15.73 15 15.13 -3.38% -1.11% 0% 44092 0.6748 71.66 15.3 0% 0 0% 0 0% 0 0% 0%
20230306 16.23 16.35 15.62 15.66 -3.21% -0.82% 0% 55253 0.8727 97.94 15.79 0% 0 0% 0 0% 0 0% 0%
20230303 15.7 16.88 15.69 16.18 3.06% -1.1% 0% 92213 1.5088 183.55 16.36 0% 0 0% 0 0% 0 0% 0%
20230302 15.9 16 15.51 15.7 -1.63% -0.06% 0% 54884 0.8621 124.57 15.71 0% 0 0% 0 0% 0 0% 0%
20230301 15.2 16.33 15.16 15.96 5.35% 0.69% 0% 97094 1.5387 241.09 15.85 0% 0 0% 0 0% 0 0% 0%
20230228 15.08 15.3 14.9 15.15 0.46% 0.26% 0% 36794 0.556 108.9 15.11 0% 0 0% 0 0% 0 0% 0%
20230227 15.46 15.52 14.98 15.08 -2.08% -0.79% 0% 38883 0.5909 125.31 15.2 0% 0 0% 0 0% 0 0% 0%
20230224 15.87 16.07 15.28 15.4 -2.22% -0.84% 0% 85719 1.331 312.6 15.53 0% 0 0% 0 0% 0 0% 0%
20230223 14.49 15.75 14.48 15.75 9.99% 2.27% 0% 58582 0.902 298.89 15.4 0% 0 0% 0 0% 0 0% 0%
20230222 14.35 14.38 14.08 14.32 -0.28% 0.28% 0% 7185 0.1026 46.13 14.28 0% 0 0% 0 0% 0 0% 0%
20230221 14.34 14.59 14.28 14.36 0.77% -0.49% 0% 11202 0.1616 65.63 14.43 0% 0 0% 0 0% 0 0% 0%
20230220 14.24 14.34 14.07 14.25 0.64% 0.21% 0% 11950 0.1699 61.05 14.22 0% 0 0% 0 0% 0 0% 0%
20230217 14.17 14.43 14.1 14.16 -0.35% -0.7% 0% 12126 0.1729 64.74 14.26 0% 0 0% 0 0% 0 0% 0%
20230216 14.59 14.66 14.08 14.21 -2.54% -1.25% 0% 20696 0.2978 114.55 14.39 0% 0 0% 0 0% 0 0% 0%
20230215 14.53 14.87 14.5 14.58 0.48% -0.61% 0% 17187 0.2522 105.79 14.67 0% 0 0% 0 0% 0 0% 0%
20230214 14.52 14.67 14.49 14.51 -0.07% -0.34% 0% 10172 0.1481 65.05 14.56 0% 0 0% 0 0% 0 0% 0%
20230213 14.46 14.54 14.41 14.52 0.41% 0.14% 0% 9780 0.1418 63.25 14.5 0% 0 0% 0 0% 0 0% 0%
20230210 14.58 14.59 14.34 14.46 -0.75% 0.07% 0% 10058 0.1453 64.69 14.45 0% 0 0% 0 0% 0 0% 0%
20230209 14.5 14.58 14.4 14.57 0.34% 0.48% 0% 11624 0.1685 76.13 14.5 0% 0 0% 0 0% 0 0% 0%
20230208 14.7 14.72 14.37 14.52 -1.56% 0.28% 0% 23167 0.3354 152.75 14.48 0% 0 0% 0 0% 0 0% 0%
20230207 14.18 14.77 14.1 14.75 4.61% 1.3% 0% 33808 0.4922 243.18 14.56 0% 0 0% 0 0% 0 0% 0%
20230206 14.1 14.22 14.06 14.1 -0.07% -0.35% 0% 7168 0.1014 63.52 14.15 0% 0 0% 0 0% 0 0% 0%
20230203 14.14 14.24 14 14.11 -0.21% 0.14% 0% 9440 0.133 82.71 14.09 0% 0 0% 0 0% 0 0% 0%
20230202 14.15 14.2 14.08 14.14 -0.07% 0% 0% 8146 0.1152 74.34 14.14 0% 0 0% 0 0% 0 0% 0%
20230201 14.2 14.2 14.02 14.15 0.14% 0.43% 0% 10519 0.1482 99.48 14.09 0% 0 0% 0 0% 0 0% 0%
20230131 14 14.14 13.87 14.13 0.64% 0.64% 0% 9462 0.1328 93.86 14.04 0% 0 0% 0 0% 0 0% 0%
20230130 13.95 14.09 13.88 14.04 1.59% 0.14% 0% 10410 0.1459 107.76 14.02 0% 0 0% 0 0% 0 0% 0%
20230120 13.75 13.92 13.71 13.82 -0.07% 0.07% 0% 7986 0.1103 86.24 13.81 0% 0 0% 0 0% 0 0% 0%
20230119 13.62 13.92 13.62 13.83 0.95% 0.07% 0% 11236 0.1553 95.91 13.82 0% 0 0% 0 0% 0 0% 0%
20230118 13.44 13.78 13.4 13.7 1.86% 0.22% 0% 12860 0.1758 143.3 13.67 0% 0 0% 0 0% 0 0% 0%
20230117 13.43 13.52 13.33 13.45 0.22% 0.3% 0% 5980 0.0802 68.42 13.41 0% 0 0% 0 0% 0 0% 0%
20230116 13.29 13.51 13.26 13.42 0.98% -0.15% 0% 7976 0.1072 86.33 13.44 0% 0 0% 0 0% 0 0% 0%
20230113 13.35 13.4 13.17 13.29 -0.08% 0.23% 0% 6199 0.0822 66.98 13.26 0% 0 0% 0 0% 0 0% 0%
20230112 13.29 13.38 13.2 13.3 0.45% 0.15% 0% 4902 0.0651 53.2 13.28 0% 0 0% 0 0% 0 0% 0%
20230111 13.41 13.51 13.23 13.24 -1.56% -0.82% 0% 7388 0.0986 73.35 13.35 0% 0 0% 0 0% 0 0% 0%
20230110 13.6 13.6 13.39 13.45 -0.37% -0.22% 0% 5780 0.0779 56.42 13.48 0% 0 0% 0 0% 0 0% 0%
20230109 13.47 13.65 13.47 13.5 0.15% -0.37% 0% 6020 0.0816 58.36 13.55 0% 0 0% 0 0% 0 0% 0%
20230106 13.57 13.65 13.42 13.48 -0.59% -0.44% 0% 7326 0.0992 68.31 13.54 0% 0 0% 0 0% 0 0% 0%
20230105 13.56 13.67 13.44 13.56 0.15% 0.22% 0% 7699 0.1042 70.48 13.53 0% 0 0% 0 0% 0 0% 0%
20230104 13.46 13.63 13.41 13.54 0.59% 0% 0% 8640 0.117 79.64 13.54 0% 0 0% 0 0% 0 0% 0%
20230103 13.09 13.51 13.08 13.46 2.83% 0.82% 0% 10335 0.138 95.27 13.35 0% 0 0% 0 0% 0 0% 0%
20221230 13.18 13.21 13 13.09 0.23% 0% 0% 7051 0.0923 45.18 13.09 0% 0 0% 0 0% 0 0% 0%
20221229 13.06 13.19 13.05 13.06 0.15% -0.31% 0% 5558 0.0728 45.37 13.1 0% 0 0% 0 0% 0 0% 0%
20221228 13.41 13.41 12.96 13.04 -2.4% -0.69% 0% 12167 0.1597 89.56 13.13 0% 0 0% 0 0% 0 0% 0%
20221227 13.52 13.58 13.25 13.36 -1.04% 0.07% 0% 8293 0.1107 61.02 13.35 0% 0 0% 0 0% 0 0% 0%
20221226 13.36 13.52 13.31 13.5 1.5% 0.45% 0% 7334 0.0986 48.55 13.44 0% 0 0% 0 0% 0 0% 0%
20221223 13.34 13.67 13.2 13.3 -0.3% -0.82% 0% 10791 0.1447 64.34 13.41 0% 0 0% 0 0% 0 0% 0%
20221222 13.73 13.77 13.33 13.34 -2.27% -1.26% 0% 9425 0.1273 49.5 13.51 0% 0 0% 0 0% 0 0% 0%
20221221 13.89 13.9 13.61 13.65 -1.59% -0.51% 0% 8209 0.1126 39.99 13.72 0% 0 0% 0 0% 0 0% 0%
20221220 13.74 13.95 13.67 13.87 0.95% 0.29% 0% 7952 0.11 35.4 13.83 0% 0 0% 0 0% 0 0% 0%
20221219 14.09 14.14 13.68 13.74 -1.86% -0.65% 0% 12064 0.1669 46.7 13.83 0% 0 0% 0 0% 0 0% 0%
20221216 14.3 14.3 13.95 14 -2.44% -0.5% 0% 15918 0.2239 58.81 14.07 0% 0 0% 0 0% 0 0% 0%
20221215 14.15 14.43 14.01 14.35 2.14% 0.7% 0% 18291 0.2607 64.12 14.25 0% 0 0% 0 0% 0 0% 0%
20221214 14.2 14.33 14.05 14.05 -0.43% -0.78% 0% 15699 0.2223 38.42 14.16 0% 0 0% 0 0% 0 0% 0%
20221213 14.38 14.42 14.07 14.11 -1.81% -0.63% 0% 24717 0.3511 64.89 14.2 0% 0 0% 0 0% 0 0% 0%
20221212 14.5 14.58 14.32 14.37 -0.69% -0.28% 0% 21774 0.3137 55.86 14.41 0% 0 0% 0 0% 0 0% 0%
20221209 14.86 14.96 14.47 14.47 -2.69% -1.09% 0% 31332 0.4584 77.48 14.63 0% 0 0% 0 0% 0 0% 0%
20221208 14.87 15.16 14.8 14.87 0.07% -0.6% 0% 24661 0.369 58.15 14.96 0% 0 0% 0 0% 0 0% 0%
20221207 15.2 15.27 14.86 14.86 -2.75% -0.93% 0% 25977 0.3896 54.96 15 0% 0 0% 0 0% 0 0% 0%
20221206 15.13 15.48 14.82 15.28 1.06% 0.86% 0% 37166 0.563 70.49 15.15 0% 0 0% 0 0% 0 0% 0%
20221205 15.3 15.34 14.94 15.12 -0.2% 0.27% 0% 26801 0.4042 42.71 15.08 0% 0 0% 0 0% 0 0% 0%
20221202 15.13 15.33 14.75 15.15 -0.33% 0.73% 0% 31363 0.4718 41.48 15.04 0% 0 0% 0 0% 0 0% 0%
20221201 15.29 15.52 15.1 15.2 -1.36% -0.26% 0% 46757 0.7127 57.58 15.24 0% 0 0% 0 0% 0 0% 0%
20221130 14.71 15.94 14.47 15.41 4.12% 2.32% 0% 71895 1.0825 79.85 15.06 0% 0 0% 0 0% 0 0% 0%
20221129 14.61 15.1 14.54 14.8 0.54% 0.2% 0% 37396 0.5523 39.62 14.77 0% 0 0% 0 0% 0 0% 0%
20221128 15.1 15.15 14.49 14.72 -3.6% -0.41% 0% 41510 0.6136 45.41 14.78 0% 0 0% 0 0% 0 0% 0%
20221125 14.93 15.38 14.74 15.27 2.28% 1.46% 0% 59327 0.8926 68.62 15.05 0% 0 0% 0 0% 0 0% 0%
20221124 15.44 15.65 14.68 14.93 -4.6% -0.27% 0% 73677 1.103 89.8 14.97 0% 0 0% 0 0% 0 0% 0%
20221123 16.03 16.48 15.44 15.65 -4.57% -1.07% 0% 79129 1.2515 110.59 15.82 0% 0 0% 0 0% 0 0% 0%
20221122 15.34 16.98 15.01 16.4 4.59% 3.02% 0% 126599 2.0156 198.54 15.92 0% 0 0% 0 0% 0 0% 0%
20221121 14.52 16.37 14.47 15.68 5.38% 0.26% 0% 146753 2.2957 276.83 15.64 0% 0 0% 0 0% 0 0% 0%
20221118 14.4 15.15 14.11 14.88 2.69% 1.92% 0% 100000 1.4597 237.09 14.6 0% 0 0% 0 0% 0 0% 0%
20221117 14.45 15.21 14.15 14.49 0.28% -1.36% 0% 128625 1.8896 394.36 14.69 0% 0 0% 0 0% 0 0% 0%
20221116 13.14 14.45 13.11 14.45 9.97% 1.47% 0% 99514 1.4171 469.83 14.24 0% 0 0% 0 0% 0 0% 0%
20221115 12.96 13.16 12.93 13.14 1.47% 0.69% 0% 8498 0.1109 64.54 13.05 0% 0 0% 0 0% 0 0% 0%
20221114 12.97 13.11 12.87 12.95 0.62% -0.15% 0% 5913 0.0767 45.21 12.97 0% 0 0% 0 0% 0 0% 0%
20221111 13.01 13.13 12.87 12.87 -0.31% -0.77% 0% 8427 0.1093 64.15 12.97 0% 0 0% 0 0% 0 0% 0%
20221110 12.76 12.96 12.73 12.91 0.62% 0.31% 0% 6270 0.0807 48.87 12.87 0% 0 0% 0 0% 0 0% 0%
20221109 12.98 12.98 12.81 12.83 -1.16% -0.39% 0% 5342 0.0688 42.93 12.88 0% 0 0% 0 0% 0 0% 0%
20221108 12.96 13.08 12.75 12.98 0.08% 1.01% 0% 6560 0.0843 53.48 12.85 0% 0 0% 0 0% 0 0% 0%
20221107 12.84 12.99 12.74 12.97 0.93% 0.46% 0% 5864 0.0757 52.11 12.91 0% 0 0% 0 0% 0 0% 0%
20221104 12.82 12.94 12.78 12.85 0.16% -0.16% 0% 7936 0.1021 74.57 12.87 0% 0 0% 0 0% 0 0% 0%
20221103 12.63 12.89 12.48 12.83 1.5% 0.71% 0% 9532 0.1214 92.19 12.74 0% 0 0% 0 0% 0 0% 0%
20221102 12.53 12.79 12.45 12.64 0.96% -0.08% 0% 6506 0.0823 65.63 12.65 0% 0 0% 0 0% 0 0% 0%
20221101 12.16 12.52 12.12 12.52 1.79% 0.72% 0% 5093 0.0633 55.81 12.43 0% 0 0% 0 0% 0 0% 0%
20221031 12.22 12.45 12 12.3 0.74% -0.16% 0% 5285 0.0651 59.44 12.32 0% 0 0% 0 0% 0 0% 0%
20221028 12.7 12.78 12.14 12.21 -4.53% -1.85% 0% 8745 0.1088 101.45 12.44 0% 0 0% 0 0% 0 0% 0%
20221027 12.85 13.03 12.78 12.79 -0.47% -0.93% 0% 6893 0.089 83.67 12.91 0% 0 0% 0 0% 0 0% 0%
20221026 12.52 12.89 12.49 12.85 2.72% 0.63% 0% 7348 0.0938 94.57 12.77 0% 0 0% 0 0% 0 0% 0%
20221025 12.54 12.67 12.3 12.51 -0.4% 0.16% 0% 4291 0.0536 50.6 12.49 0% 0 0% 0 0% 0 0% 0%
20221024 12.95 12.95 12.47 12.56 -1.88% -0.79% 0% 5957 0.0754 72.4 12.66 0% 0 0% 0 0% 0 0% 0%
20221021 12.6 12.82 12.6 12.8 1.35% 0.47% 0% 3727 0.0475 48.23 12.74 0% 0 0% 0 0% 0 0% 0%
20221020 12.76 12.83 12.6 12.63 -1.02% -0.71% 0% 4560 0.058 59.49 12.72 0% 0 0% 0 0% 0 0% 0%
20221019 12.87 12.91 12.75 12.76 -0.85% -0.31% 0% 3007 0.0385 39.83 12.8 0% 0 0% 0 0% 0 0% 0%
20221018 12.83 12.92 12.72 12.87 0.31% 0.47% 0% 3910 0.0501 51.5 12.81 0% 0 0% 0 0% 0 0% 0%
20221017 12.63 12.92 12.63 12.83 1.83% 0.31% 0% 5724 0.0732 76.33 12.79 0% 0 0% 0 0% 0 0% 0%
20220720 14.2 14.42 14.11 14.36 1.41% 0.42% 0% 8800 0.1258 55.68 14.3 0% 0 0% 0 0% 0 0% 0%
20220719 14.16 14.33 14.03 14.16 0.28% -0.14% 0% 6855 0.0972 43.21 14.18 0% 0 0% 0 0% 0 0% 0%
20220718 13.69 14.27 13.66 14.12 3.14% 0.21% 0% 14453 0.2036 86.33 14.09 0% 0 0% 0 0% 0 0% 0%
20220715 14.03 14.23 13.55 13.69 -6.3% -1.23% 0% 29274 0.4058 176.08 13.86 0% 0 0% 0 0% 0 0% 0%
20220714 14.23 15.5 14.04 14.61 2.74% -0.75% 0% 30319 0.4463 220.69 14.72 0% 0 0% 0 0% 0 0% 0%
20220713 14.08 14.22 13.93 14.22 2.08% 0.85% 0% 8324 0.1174 65.45 14.1 0% 0 0% 0 0% 0 0% 0%
20220712 14.1 14.26 13.93 13.93 -1.76% -0.92% 0% 8087 0.1137 58.82 14.06 0% 0 0% 0 0% 0 0% 0%
20220711 14.28 14.5 14 14.18 -0.98% 0.21% 0% 10339 0.1463 69.89 14.15 0% 0 0% 0 0% 0 0% 0%
20220708 14.42 14.68 14.32 14.32 -0.28% -1.1% 0% 11869 0.1719 73.41 14.48 0% 0 0% 0 0% 0 0% 0%
20220707 14.32 14.4 14.26 14.36 0.35% 0.07% 0% 6671 0.0957 32.75 14.35 0% 0 0% 0 0% 0 0% 0%
20220706 14.43 14.45 14.25 14.31 -1.17% -0.07% 0% 5629 0.0806 24.92 14.32 0% 0 0% 0 0% 0 0% 0%
20220705 14.5 14.55 14.25 14.48 -0.28% 0.56% 0% 9174 0.1321 40.72 14.4 0% 0 0% 0 0% 0 0% 0%
20220704 14.53 14.61 14.33 14.52 0.35% 0.62% 0% 8348 0.1205 37.92 14.43 0% 0 0% 0 0% 0 0% 0%
20220701 14.44 14.58 14.37 14.47 0.14% 0% 0% 8132 0.1177 36.08 14.47 0% 0 0% 0 0% 0 0% 0%
20220630 14.52 14.66 14.42 14.45 -0.62% -0.55% 0% 11359 0.165 49.42 14.53 0% 0 0% 0 0% 0 0% 0%
20220629 14.94 14.94 14.47 14.54 -2.48% -0.68% 0% 16102 0.2357 73.06 14.64 0% 0 0% 0 0% 0 0% 0%
20220628 14.73 14.98 14.68 14.91 0.34% 0.4% 0% 17221 0.2558 81.82 14.85 0% 0 0% 0 0% 0 0% 0%
20220627 15.04 15.07 14.58 14.86 -0.07% 0.47% 0% 25862 0.3826 127.7 14.79 0% 0 0% 0 0% 0 0% 0%
20220624 15.22 15.45 14.77 14.87 -2.3% -0.67% 0% 48162 0.7212 261.06 14.97 0% 0 0% 0 0% 0 0% 0%
20220623 14.07 15.22 13.82 15.22 9.97% 2.42% 0% 28674 0.426 201.5 14.86 0% 0 0% 0 0% 0 0% 0%
20220622 14.19 14.29 13.82 13.84 -1.91% -0.65% 0% 7093 0.0988 55.22 13.93 0% 0 0% 0 0% 0 0% 0%
20220621 14.31 14.34 13.9 14.11 -1.26% 0% 0% 8454 0.1193 65.1 14.11 0% 0 0% 0 0% 0 0% 0%
20220620 14.35 14.4 14.06 14.29 -0.07% 0.56% 0% 13780 0.1958 105.92 14.21 0% 0 0% 0 0% 0 0% 0%
20220617 13.94 14.35 13.8 14.3 2.29% 0.92% 0% 12851 0.1821 102.57 14.17 0% 0 0% 0 0% 0 0% 0%
20220616 13.81 14.09 13.81 13.98 0.22% 0% 0% 5020 0.0702 40.61 13.98 0% 0 0% 0 0% 0 0% 0%
20220615 14.05 14.21 13.91 13.95 -0.07% -0.64% 0% 10265 0.1441 82.46 14.04 0% 0 0% 0 0% 0 0% 0%
20220614 13.91 13.98 13.52 13.96 -0.36% 1.6% 0% 11388 0.1565 92.67 13.74 0% 0 0% 0 0% 0 0% 0%
20220613 14.15 14.15 13.8 14.01 -1.06% 0.57% 0% 10319 0.1437 90.27 13.93 0% 0 0% 0 0% 0 0% 0%
20220610 14.09 14.29 13.98 14.16 0% 0.21% 0% 5880 0.0831 55.75 14.13 0% 0 0% 0 0% 0 0% 0%
20220609 20.7 20.73 20.25 20.47 -1.11% 0.1% 0% 5458 0.1116 77.11 20.45 0% 0 0% 0 0% 0 0% 0%
20220608 20.7 20.84 20.2 20.7 0.63% 0.88% 0% 6897 0.1415 102.54 20.52 0% 0 0% 0 0% 0 0% 0%
20220607 20.83 20.89 20.44 20.57 -1.25% -0.15% 0% 6559 0.1351 100.1 20.6 0% 0 0% 0 0% 0 0% 0%
20220606 20.59 20.98 20.51 20.83 1.61% 0.24% 0% 6707 0.1394 103.57 20.78 0% 0 0% 0 0% 0 0% 0%
20220602 20.38 20.52 20 20.5 2.4% 0.99% 0% 7026 0.1426 113.09 20.3 0% 0 0% 0 0% 0 0% 0%
20220601 19.73 20.1 19.7 20.02 0.86% 0.25% 0% 4943 0.0987 83.23 19.97 0% 0 0% 0 0% 0 0% 0%
20220531 19.72 19.93 19.48 19.85 0.61% 0.56% 0% 2979 0.0588 50.39 19.74 0% 0 0% 0 0% 0 0% 0%
20220530 19.52 19.76 19.38 19.73 1.18% 0.61% 0% 3009 0.059 52.77 19.61 0% 0 0% 0 0% 0 0% 0%
20220527 19.63 19.72 19.33 19.5 -0.26% -0.31% 0% 2521 0.0493 42.93 19.56 0% 0 0% 0 0% 0 0% 0%
20220526 19.39 19.56 19.09 19.55 0.83% 0.98% 0% 3311 0.0641 55.71 19.36 0% 0 0% 0 0% 0 0% 0%
20220525 19.16 19.48 19.03 19.39 1.52% 0.41% 0% 3139 0.0606 51.45 19.31 0% 0 0% 0 0% 0 0% 0%
20220524 19.7 19.99 19.1 19.1 -3.68% -2.1% 0% 6356 0.124 99.53 19.51 0% 0 0% 0 0% 0 0% 0%
20220523 19.5 20.25 19.25 19.83 1.69% 0.3% 0% 7748 0.1532 129.23 19.77 0% 0 0% 0 0% 0 0% 0%
20220520 19.2 19.5 19.2 19.5 1.04% 0.62% 0% 3498 0.0678 60.34 19.38 0% 0 0% 0 0% 0 0% 0%
20220519 18.88 19.38 18.88 19.3 0.94% 0.57% 0% 4074 0.0782 68.14 19.19 0% 0 0% 0 0% 0 0% 0%
20220518 18.74 19.31 18.74 19.12 2.03% 0% 0% 5591 0.1069 90.11 19.12 0% 0 0% 0 0% 0 0% 0%
20220517 18.76 18.88 18.51 18.74 -0.05% 0.32% 0% 3549 0.0663 56.28 18.68 0% 0 0% 0 0% 0 0% 0%
20220516 19.08 19.42 18.74 18.75 -1.21% -0.85% 0% 4638 0.0877 72.94 18.91 0% 0 0% 0 0% 0 0% 0%
20220513 19 19.16 18.71 18.98 0.53% -0.21% 0% 3418 0.065 51.18 19.02 0% 0 0% 0 0% 0 0% 0%
20220512 18.71 18.98 18.4 18.88 1.34% 0.21% 0% 3647 0.0687 51.79 18.84 0% 0 0% 0 0% 0 0% 0%
20220511 18.93 19.05 18.62 18.63 -0.59% -1.17% 0% 6403 0.1207 82.69 18.85 0% 0 0% 0 0% 0 0% 0%
20220510 18.35 18.85 18.3 18.74 0% 0.48% 0% 3974 0.0741 52.12 18.65 0% 0 0% 0 0% 0 0% 0%
20220509 18.37 18.78 18.21 18.74 2.01% 0.86% 0% 4452 0.0827 58.25 18.58 0% 0 0% 0 0% 0 0% 0%
20220506 18.44 18.54 18.11 18.37 -1.5% 0.11% 0% 4704 0.0863 61.97 18.35 0% 0 0% 0 0% 0 0% 0%
20220505 18.01 18.79 18.01 18.65 2.81% 0.59% 0% 6731 0.1248 92.58 18.54 0% 0 0% 0 0% 0 0% 0%
20220429 17.67 18.3 17.5 18.14 4.49% 0.78% 0% 5579 0.1004 77.66 18 0% 0 0% 0 0% 0 0% 0%
20220428 17.82 17.95 17.29 17.36 -2.85% -1.36% 0% 4376 0.077 58.89 17.6 0% 0 0% 0 0% 0 0% 0%
20220427 17.46 17.97 16.9 17.87 1.53% 2.94% 0% 8553 0.1485 116.19 17.36 0% 0 0% 0 0% 0 0% 0%
20220426 18.8 18.94 17.53 17.6 -5.98% -3.83% 0% 7561 0.1384 118.59 18.3 0% 0 0% 0 0% 0 0% 0%
20220425 20.66 20.66 18.71 18.72 -9.96% -3.41% 0% 11927 0.2311 203.5 19.38 0% 0 0% 0 0% 0 0% 0%
20220422 20.71 21.05 20.54 20.79 0.39% 0.24% 0% 4324 0.0897 89.74 20.74 0% 0 0% 0 0% 0 0% 0%
20220421 21.27 21.59 20.71 20.71 -2.63% -1.94% 0% 4125 0.0871 88.14 21.12 0% 0 0% 0 0% 0 0% 0%
20220420 21.83 21.83 21.22 21.27 -1.07% -0.93% 0% 3502 0.0752 74.57 21.47 0% 0 0% 0 0% 0 0% 0%
20220419 21.25 21.82 21.25 21.5 0.75% -0.23% 0% 2775 0.0598 57.4 21.55 0% 0 0% 0 0% 0 0% 0%
20220418 21.2 21.59 20.63 21.34 0.61% 0.23% 0% 3758 0.08 74.65 21.29 0% 0 0% 0 0% 0 0% 0%
20220415 21.91 21.91 21.2 21.21 -3.19% -1.03% 0% 5785 0.124 114.09 21.43 0% 0 0% 0 0% 0 0% 0%
20220414 21.75 21.93 21.63 21.91 0.78% 0.41% 0% 2983 0.0651 60.4 21.82 0% 0 0% 0 0% 0 0% 0%
20220413 22.07 22.07 21.7 21.74 -1.63% -0.46% 0% 2834 0.0619 54.1 21.84 0% 0 0% 0 0% 0 0% 0%
20220412 21.48 22.2 21.4 22.1 2.55% 1.7% 0% 5122 0.1113 92.62 21.73 0% 0 0% 0 0% 0 0% 0%
20220411 22.15 22.68 21.45 21.55 -2.97% -1.42% 0% 4763 0.1041 84.03 21.86 0% 0 0% 0 0% 0 0% 0%
20220408 22.4 22.5 22.02 22.21 -1.07% 0.14% 0% 3909 0.0867 67.04 22.18 0% 0 0% 0 0% 0 0% 0%
20220407 22.78 22.8 22.36 22.45 -1.41% -0.22% 0% 4728 0.1064 75.81 22.5 0% 0 0% 0 0% 0 0% 0%
20220401 22.18 22.22 21.92 22.2 0.09% 0.63% 0% 4846 0.1069 71.71 22.06 0% 0 0% 0 0% 0 0% 0%
20220331 22.03 22.36 22.03 22.18 0.14% -0.18% 0% 3978 0.0884 57.66 22.22 0% 0 0% 0 0% 0 0% 0%
20220330 21.97 22.16 21.83 22.15 1.7% 0.54% 0% 4222 0.093 53.77 22.03 0% 0 0% 0 0% 0 0% 0%
20220329 22.37 22.38 21.68 21.78 -2.55% -0.91% 0% 5195 0.1142 59.73 21.98 0% 0 0% 0 0% 0 0% 0%
20220328 22.21 22.45 21.8 22.35 0.18% 0.99% 0% 5593 0.1238 55.93 22.13 0% 0 0% 0 0% 0 0% 0%
20220325 22.38 22.61 22.19 22.31 -0.22% -0.62% 0% 4690 0.1053 43.85 22.45 0% 0 0% 0 0% 0 0% 0%
20220324 22.68 22.68 22.29 22.36 -1.32% -0.13% 0% 5073 0.1136 42.39 22.39 0% 0 0% 0 0% 0 0% 0%
20220323 22.73 22.88 22.62 22.66 -0.92% -0.44% 0% 5897 0.1342 44.96 22.76 0% 0 0% 0 0% 0 0% 0%
20220322 22.8 23 22.48 22.87 0.44% 0.7% 0% 8400 0.1908 58.81 22.71 0% 0 0% 0 0% 0 0% 0%
20220321 22.66 22.96 22.55 22.77 0.35% -0.13% 0% 8370 0.1908 56.2 22.8 0% 0 0% 0 0% 0 0% 0%
20220318 22.3 22.76 22.13 22.69 1.25% 0.62% 0% 6522 0.1471 39.01 22.55 0% 0 0% 0 0% 0 0% 0%
20220317 22.47 22.89 22.31 22.41 0.45% -0.8% 0% 12105 0.2734 64.19 22.59 0% 0 0% 0 0% 0 0% 0%
20220316 22.5 22.5 21.55 22.31 1.32% 1.09% 0% 11964 0.264 54.54 22.07 0% 0 0% 0 0% 0 0% 0%
20220315 23.64 23.77 21.95 22.02 -7.4% -3.55% 0% 17940 0.4096 68.22 22.83 0% 0 0% 0 0% 0 0% 0%
20220311 24.37 24.86 23.85 24.71 0.28% 1.85% 0% 13093 0.3176 49.44 24.26 0% 0 0% 0 0% 0 0% 0%
20220310 25.45 25.45 24.51 24.64 -0.48% -1.24% 0% 15560 0.3882 55.43 24.95 0% 0 0% 0 0% 0 0% 0%
20220309 25.36 25.86 23.76 24.76 -2.17% -0.12% 0% 17489 0.4335 51.69 24.79 0% 0 0% 0 0% 0 0% 0%
20220308 25.93 26.38 25.26 25.31 -3.14% -1.94% 0% 15337 0.3959 41.42 25.81 0% 0 0% 0 0% 0 0% 0%
20220307 26.38 26.7 25.93 26.13 -1.1% -0.5% 0% 13074 0.3433 32.26 26.26 0% 0 0% 0 0% 0 0% 0%
20220304 27.01 27.18 26.31 26.42 -3.29% -0.83% 0% 21549 0.574 48.16 26.64 0% 0 0% 0 0% 0 0% 0%
20220303 27.8 27.87 27.13 27.32 -2.18% -0.33% 0% 23088 0.6328 54.9 27.41 0% 0 0% 0 0% 0 0% 0%
20220302 27.73 28.3 27.19 27.93 -1.83% 0.68% 0% 31220 0.8661 78.81 27.74 0% 0 0% 0 0% 0 0% 0%
20220301 28.07 29.09 27.2 28.45 2.52% 0.07% 0% 50609 1.4386 139.77 28.43 0% 0 0% 0 0% 0 0% 0%
20220228 27.21 27.75 26.29 27.75 1.8% 3.43% 0% 30982 0.8312 93.18 26.83 0% 0 0% 0 0% 0 0% 0%
20220225 28 28.4 27.26 27.26 -1.27% -1.27% 0% 32533 0.8981 109.58 27.61 0% 0 0% 0 0% 0 0% 0%
20220224 27.59 29.11 27.18 27.61 -1.22% -1.46% 0% 62999 1.7654 239.51 28.02 0% 0 0% 0 0% 0 0% 0%
20220223 26.93 28.38 26.53 27.95 4.29% 1.12% 0% 58599 1.6196 284.99 27.64 0% 0 0% 0 0% 0 0% 0%
20220222 27.28 27.5 26.6 26.8 -2.76% -0.59% 0% 55673 1.5007 359.06 26.96 0% 0 0% 0 0% 0 0% 0%
20220221 25.45 27.56 25.45 27.56 10.02% 0.8% 0% 59353 1.6229 574.46 27.34 0% 0 0% 0 0% 0 0% 0%
20220218 24.7 25.07 24.55 25.05 1.33% 0.56% 0% 7016 0.1748 126.84 24.91 0% 0 0% 0 0% 0 0% 0%
20220217 24.56 24.8 24.52 24.72 -0.04% 0.24% 0% 3637 0.0897 62.66 24.66 0% 0 0% 0 0% 0 0% 0%
20220216 24.07 24.83 24.07 24.73 2.7% 0.86% 0% 6090 0.1493 98.46 24.52 0% 0 0% 0 0% 0 0% 0%
20220215 24 24.1 23.83 24.08 0.33% 0.33% 0% 2592 0.0622 40.78 24 0% 0 0% 0 0% 0 0% 0%
20220214 24.23 24.23 23.84 24 -1.15% 0.17% 0% 4738 0.1135 69.84 23.96 0% 0 0% 0 0% 0 0% 0%
20220211 24.43 24.55 24.07 24.28 -0.49% 0.29% 0% 2759 0.0668 38.06 24.21 0% 0 0% 0 0% 0 0% 0%
20220210 24.64 24.65 24.34 24.4 -0.89% -0.25% 0% 2739 0.067 35.47 24.46 0% 0 0% 0 0% 0 0% 0%
20220209 24.81 24.81 24.48 24.62 -0.65% 0% 0% 4391 0.1081 49.29 24.62 0% 0 0% 0 0% 0 0% 0%
20211203 25.03 25.24 24.95 25.2 0.36% 0.48% 0% 4502 0.1129 50.93 25.08 0% 0 0% 0 0% 0 0% 0%
20211202 25.06 25.46 24.82 25.11 -0.32% -0.2% 0% 6611 0.1663 73.19 25.16 0% 0 0% 0 0% 0 0% 0%
20211201 24.66 25.25 24.53 25.19 2.15% 0.72% 0% 7785 0.1947 84.46 25.01 0% 0 0% 0 0% 0 0% 0%
20211130 24.34 24.84 24.2 24.66 1.15% 0.2% 0% 5839 0.1437 63.25 24.61 0% 0 0% 0 0% 0 0% 0%
20211129 24.5 24.64 24.37 24.38 -1.77% -0.29% 0% 5027 0.1229 53.18 24.45 0% 0 0% 0 0% 0 0% 0%
20211126 25.14 25.14 24.75 24.82 -1.04% -0.12% 0% 5920 0.1471 61.22 24.85 0% 0 0% 0 0% 0 0% 0%
20211125 24.61 25.2 24.61 25.08 1.29% 0.48% 0% 8966 0.2238 91.27 24.96 0% 0 0% 0 0% 0 0% 0%
20211124 24.61 24.86 24.46 24.76 0.61% 0.28% 0% 7870 0.1943 80.91 24.69 0% 0 0% 0 0% 0 0% 0%
20211123 24.27 25.2 24.12 24.61 1.53% -0.24% 0% 14360 0.3543 146.12 24.67 0% 0 0% 0 0% 0 0% 0%
20211122 24.05 24.28 24.05 24.24 0.21% 0.12% 0% 4693 0.1136 52.06 24.21 0% 0 0% 0 0% 0 0% 0%
20211119 23.91 24.24 23.89 24.19 1% 0.33% 0% 5139 0.1239 55.55 24.11 0% 0 0% 0 0% 0 0% 0%
20211118 24.21 24.28 23.88 23.95 -1.24% -0.33% 0% 7498 0.1802 81.32 24.03 0% 0 0% 0 0% 0 0% 0%
20211117 24.2 24.34 24.13 24.25 0.5% 0.08% 0% 6545 0.1586 70.21 24.23 0% 0 0% 0 0% 0 0% 0%
20211116 24.38 24.5 24 24.13 -0.82% -0.08% 0% 6642 0.1604 70.23 24.15 0% 0 0% 0 0% 0 0% 0%
20211115 24.03 24.4 23.93 24.33 1.25% 0.54% 0% 8470 0.205 86.9 24.2 0% 0 0% 0 0% 0 0% 0%
20211112 24.22 24.22 23.86 24.03 -0.78% 0.12% 0% 7241 0.1738 71.37 24 0% 0 0% 0 0% 0 0% 0%
20211111 24.1 24.25 23.86 24.22 0.41% 0.25% 0% 4495 0.1086 46.12 24.16 0% 0 0% 0 0% 0 0% 0%
20211110 23.7 24.2 23.48 24.12 1.77% 0.92% 0% 7162 0.1712 71.15 23.9 0% 0 0% 0 0% 0 0% 0%
20211109 23.48 23.79 23.47 23.7 0.68% 0.17% 0% 2595 0.0614 26.61 23.66 0% 0 0% 0 0% 0 0% 0%
20211108 23.64 23.74 23.38 23.54 -0.08% 0.17% 0% 4170 0.098 43.33 23.5 0% 0 0% 0 0% 0 0% 0%
20211105 23.61 23.88 23.32 23.56 0.08% -0.25% 0% 5132 0.1212 55.18 23.62 0% 0 0% 0 0% 0 0% 0%
20211104 23.45 23.7 23.26 23.54 0.94% 0.04% 0% 5020 0.1181 53.35 23.53 0% 0 0% 0 0% 0 0% 0%
20211103 23.17 23.49 23.05 23.32 0.95% 0.17% 0% 5421 0.1262 60.93 23.28 0% 0 0% 0 0% 0 0% 0%
20211102 24.3 24.3 23.03 23.1 -3.55% -1.7% 0% 10699 0.2514 125.37 23.5 0% 0 0% 0 0% 0 0% 0%
20211101 24.47 24.47 23.4 23.95 -3.62% 0.88% 0% 13543 0.3215 175.44 23.74 0% 0 0% 0 0% 0 0% 0%
20211029 24.73 24.95 24.47 24.85 1.22% 0.61% 0% 4899 0.121 73.81 24.7 0% 0 0% 0 0% 0 0% 0%
20211028 25.9 25.9 24.43 24.55 -5.21% -1.52% 0% 9038 0.2253 138.04 24.93 0% 0 0% 0 0% 0 0% 0%
20211027 26.61 26.68 25.81 25.9 -2.63% -0.69% 0% 4494 0.1172 76.51 26.08 0% 0 0% 0 0% 0 0% 0%
20211026 26.54 26.73 26.38 26.6 0.3% 0.26% 0% 3524 0.0935 62.05 26.53 0% 0 0% 0 0% 0 0% 0%
20211025 26.7 26.86 26.43 26.52 -0.6% 0% 0% 4129 0.1095 68.95 26.52 0% 0 0% 0 0% 0 0% 0%
20211022 27.16 27.16 26.6 26.68 -1.66% -0.6% 0% 6815 0.1829 109.44 26.84 0% 0 0% 0 0% 0 0% 0%
20211021 27.36 27.41 27.13 27.13 -0.62% -0.4% 0% 3253 0.0886 47.88 27.24 0% 0 0% 0 0% 0 0% 0%
20211020 27.37 27.55 27.27 27.3 -0.58% -0.15% 0% 3533 0.0966 43.14 27.34 0% 0 0% 0 0% 0 0% 0%
20211019 27.38 27.53 27.25 27.46 0.26% 0.18% 0% 3966 0.1087 37.29 27.41 0% 0 0% 0 0% 0 0% 0%
20211018 27.82 27.82 27.22 27.39 -0.9% -0.11% 0% 5161 0.1415 43.69 27.42 0% 0 0% 0 0% 0 0% 0%
20211015 28.19 28.2 27.5 27.64 -1% -0.5% 0% 3877 0.1077 26.48 27.78 0% 0 0% 0 0% 0 0% 0%
20211014 27.92 28.3 27.82 27.92 -0.61% -0.29% 0% 4254 0.1191 27.08 28 0% 0 0% 0 0% 0 0% 0%
20211013 27.83 28.11 27.62 28.09 0.93% 0.93% 0% 3313 0.0922 19.64 27.83 0% 0 0% 0 0% 0 0% 0%
20211012 28.49 28.51 27.78 27.83 -2.01% -0.61% 0% 6115 0.1712 35.92 28 0% 0 0% 0 0% 0 0% 0%
20211011 28.79 28.79 28.38 28.4 -1.56% -0.39% 0% 6044 0.1723 35.6 28.51 0% 0 0% 0 0% 0 0% 0%
20211008 28.42 28.92 28 28.85 1.16% 1.44% 0% 12393 0.3524 73.01 28.44 0% 0 0% 0 0% 0 0% 0%
20210930 29.12 29.14 28.2 28.52 -1.66% -0.45% 0% 14919 0.4275 93.13 28.65 0% 0 0% 0 0% 0 0% 0%
20210929 28.15 30.3 27.9 29 2.11% -1.19% 0% 28060 0.8236 185.98 29.35 0% 0 0% 0 0% 0 0% 0%
20210928 28.3 29 27.72 28.4 -3.07% 0.18% 0% 14870 0.4216 110.35 28.35 0% 0 0% 0 0% 0 0% 0%
20210927 29.95 30.7 28.95 29.3 4.57% -1.28% 0% 32419 0.9623 264.08 29.68 0% 0 0% 0 0% 0 0% 0%
20210924 27.83 28.18 27.38 28.02 0.65% 1.23% 0% 16270 0.4503 148.75 27.68 0% 0 0% 0 0% 0 0% 0%
20210923 28.72 28.93 27.84 27.84 -3.06% -2.01% 0% 14964 0.4251 149.02 28.41 0% 0 0% 0 0% 0 0% 0%
20210922 29.18 29.6 28.7 28.72 -2.94% -1.41% 0% 5823 0.1696 63.09 29.13 0% 0 0% 0 0% 0 0% 0%
20210917 41.57 41.59 41.02 41.43 0.8% 0.39% 0% 5881 0.2427 84.83 41.27 0% 0 0% 0 0% 0 0% 0%
20210916 41.52 41.82 41.02 41.1 -1.01% -0.56% 0% 4254 0.1758 64.65 41.33 0% 0 0% 0 0% 0 0% 0%
20210915 41.03 41.59 41.03 41.52 0.48% 0.58% 0% 3181 0.1313 49.4 41.28 0% 0 0% 0 0% 0 0% 0%
20210914 42.1 42.48 41.1 41.32 -1.38% -1.17% 0% 7824 0.3271 124.57 41.81 0% 0 0% 0 0% 0 0% 0%
20210913 41.2 42.09 41.15 41.9 0.72% 0.53% 0% 4633 0.1931 76.1 41.68 0% 0 0% 0 0% 0 0% 0%
20210910 41.4 41.94 41.31 41.6 0.07% 0% 0% 5586 0.2324 93.12 41.6 0% 0 0% 0 0% 0 0% 0%
20210909 42.18 42.38 41.48 41.57 -1.73% -0.76% 0% 7322 0.3067 129.39 41.89 0% 0 0% 0 0% 0 0% 0%
20210908 42.27 42.39 42.06 42.3 0.02% 0.14% 0% 6137 0.2592 120.81 42.24 0% 0 0% 0 0% 0 0% 0%
20210907 42.5 42.5 41.98 42.29 -0.19% 0.14% 0% 5788 0.2444 121.52 42.23 0% 0 0% 0 0% 0 0% 0%
20210906 42.2 42.49 41.8 42.37 0.62% 0.43% 0% 7244 0.3056 156.83 42.19 0% 0 0% 0 0% 0 0% 0%
20210729 37.67 37.93 37.4 37.76 1.07% 0.08% 0% 1516 0.0572 31.36 37.73 0% 0 0% 0 0% 0 0% 0%
20210728 38.05 38.05 36.88 37.36 -1.89% -0.05% 0% 2769 0.1035 54.8 37.38 0% 0 0% 0 0% 0 0% 0%
20210727 38.34 38.58 38 38.08 -0.68% -0.68% 0% 2183 0.0837 44.17 38.34 0% 0 0% 0 0% 0 0% 0%
20210726 39.3 39.31 38.27 38.34 -2.64% -0.54% 0% 5131 0.1978 98.94 38.55 0% 0 0% 0 0% 0 0% 0%
20210723 39.88 40 39.37 39.38 -1.25% -0.3% 0% 3709 0.1465 75.71 39.5 0% 0 0% 0 0% 0 0% 0%
20210722 40.23 40.23 39.67 39.88 0.03% 0.08% 0% 3014 0.1201 59.47 39.85 0% 0 0% 0 0% 0 0% 0%
20210721 39.98 40.15 39.84 39.87 -0.5% -0.2% 0% 2936 0.1173 55.76 39.95 0% 0 0% 0 0% 0 0% 0%
20210720 40.3 40.3 39.84 40.07 -0.82% 0.1% 0% 2880 0.1153 53.82 40.03 0% 0 0% 0 0% 0 0% 0%
20210719 40.43 40.49 39.94 40.4 0% 0.6% 0% 3528 0.1417 66.77 40.16 0% 0 0% 0 0% 0 0% 0%
20210716 40.11 40.67 40.1 40.4 0.27% -0.2% 0% 4980 0.2016 98.97 40.48 0% 0 0% 0 0% 0 0% 0%
20210715 40 40.4 39.43 40.29 0.57% 1.05% 0% 3870 0.1543 75.81 39.87 0% 0 0% 0 0% 0 0% 0%
20210714 40.36 40.36 39.9 40.06 -0.72% -0.07% 0% 2265 0.0908 45.82 40.09 0% 0 0% 0 0% 0 0% 0%
20210713 40.26 40.35 40 40.35 0.65% 0.3% 0% 4039 0.1625 82.82 40.23 0% 0 0% 0 0% 0 0% 0%
20210712 40.15 40.2 39.82 40.09 0.17% 0.05% 0% 3204 0.1284 66.92 40.07 0% 0 0% 0 0% 0 0% 0%
20210709 39.46 40.11 39.3 40.02 0.98% 0.48% 0% 4185 0.1667 88.5 39.83 0% 0 0% 0 0% 0 0% 0%
20210708 39.99 39.99 39.3 39.63 -0.83% 0.41% 0% 3509 0.1385 78.94 39.47 0% 0 0% 0 0% 0 0% 0%
20210707 39.7 40.17 39.65 39.96 0.48% 0.13% 0% 3197 0.1276 75.61 39.91 0% 0 0% 0 0% 0 0% 0%
20210706 39.4 39.77 39.26 39.77 0.96% 0.86% 0% 2186 0.0862 49.51 39.43 0% 0 0% 0 0% 0 0% 0%
20210705 39.3 39.46 39.17 39.39 0.31% 0.25% 0% 1919 0.0754 40.42 39.29 0% 0 0% 0 0% 0 0% 0%
20210702 39.98 39.98 39.23 39.27 -1.38% -0.51% 0% 3704 0.1462 76.99 39.47 0% 0 0% 0 0% 0 0% 0%
20210701 39.8 40.06 39.61 39.82 -0.15% 0.03% 0% 2673 0.1064 58.33 39.81 0% 0 0% 0 0% 0 0% 0%
20210630 39.8 40.08 39.63 39.88 0.66% 0.1% 0% 2081 0.0829 45.5 39.84 0% 0 0% 0 0% 0 0% 0%
20210629 39.97 39.98 39.61 39.62 -0.65% -0.3% 0% 2957 0.1175 64.28 39.74 0% 0 0% 0 0% 0 0% 0%
20210628 40.01 40.09 39.73 39.88 -0.3% 0.08% 0% 2404 0.0958 53.09 39.85 0% 0 0% 0 0% 0 0% 0%
20210625 39.68 40.06 39.6 40 0.73% 0.53% 0% 2350 0.0935 50.15 39.79 0% 0 0% 0 0% 0 0% 0%
20210624 40.01 40.01 39.63 39.71 -0.82% -0.08% 0% 2524 0.1003 53.64 39.74 0% 0 0% 0 0% 0 0% 0%
20210623 40.19 40.28 39.97 40.04 -0.37% -0.05% 0% 2641 0.1058 57.72 40.06 0% 0 0% 0 0% 0 0% 0%
20210622 39.86 40.35 39.74 40.19 0.73% 0.22% 0% 3960 0.1588 91.1 40.1 0% 0 0% 0 0% 0 0% 0%
20210621 39.73 39.92 39.55 39.9 0.38% 0.33% 0% 2630 0.1046 61.07 39.77 0% 0 0% 0 0% 0 0% 0%
20210618 39.86 39.86 39.58 39.75 0.13% 0.23% 0% 2191 0.0869 48.31 39.66 0% 0 0% 0 0% 0 0% 0%
20210617 39.75 39.95 39.63 39.7 -0.7% -0.25% 0% 1970 0.0784 39.6 39.8 0% 0 0% 0 0% 0 0% 0%
20210616 40 40.08 39.71 39.98 0.15% 0.23% 0% 2063 0.0823 38.87 39.89 0% 0 0% 0 0% 0 0% 0%
20210615 40.05 40.13 39.53 39.92 -0.52% 0.43% 0% 3092 0.1229 56.24 39.75 0% 0 0% 0 0% 0 0% 0%
20210611 40.6 40.69 40.13 40.13 -1.25% -0.69% 0% 3823 0.1545 70.34 40.41 0% 0 0% 0 0% 0 0% 0%
20210610 40.51 40.71 40.39 40.64 0.17% 0.17% 0% 2428 0.0985 43.83 40.57 0% 0 0% 0 0% 0 0% 0%
20210609 40.46 40.69 40.46 40.57 -0.17% 0.05% 0% 2491 0.101 43.32 40.55 0% 0 0% 0 0% 0 0% 0%
20210608 40.3 40.64 40.3 40.64 0.47% 0.47% 0% 2329 0.0942 38.96 40.45 0% 0 0% 0 0% 0 0% 0%
20210607 40.72 40.84 40.27 40.45 -0.66% -0.2% 0% 3891 0.1577 62.58 40.53 0% 0 0% 0 0% 0 0% 0%
20210604 41.31 41.31 40.62 40.72 -1.28% -0.1% 0% 3783 0.1542 62.14 40.76 0% 0 0% 0 0% 0 0% 0%
20210603 42.25 42.45 41.83 41.95 -0.05% -0.52% 0% 5013 0.2114 88.56 42.17 0% 0 0% 0 0% 0 0% 0%
20210602 41.79 42.15 41.7 41.97 0.43% 0.05% 0% 4806 0.2016 91.59 41.95 0% 0 0% 0 0% 0 0% 0%
20210601 41.49 41.81 41.39 41.79 0.43% 0.29% 0% 2594 0.1081 50.71 41.67 0% 0 0% 0 0% 0 0% 0%
20210531 41.15 41.89 41.15 41.61 1.12% 0.19% 0% 2538 0.1054 46.93 41.53 0% 0 0% 0 0% 0 0% 0%
20210528 41.65 41.96 41.15 41.15 -1.15% -0.92% 0% 4428 0.1839 75.3 41.53 0% 0 0% 0 0% 0 0% 0%
20210527 41.32 41.66 41.22 41.63 0.77% 0.36% 0% 3821 0.1585 63.66 41.48 0% 0 0% 0 0% 0 0% 0%
20210526 41.28 41.38 41.15 41.31 0.1% 0.05% 0% 2981 0.1231 47.97 41.29 0% 0 0% 0 0% 0 0% 0%
20210525 41 41.37 40.86 41.27 0.68% 0.41% 0% 2832 0.1164 48.01 41.1 0% 0 0% 0 0% 0 0% 0%
20210524 40.72 41.07 40.5 40.99 0.91% 0.29% 0% 2273 0.0929 37.28 40.87 0% 0 0% 0 0% 0 0% 0%
20210521 40.79 40.88 40.58 40.62 -0.42% -0.17% 0% 1708 0.0695 27.51 40.69 0% 0 0% 0 0% 0 0% 0%
20210520 41 41 40.54 40.79 -0.46% -0.07% 0% 1634 0.0667 25.65 40.82 0% 0 0% 0 0% 0 0% 0%
20210519 41 41.12 40.8 40.98 -0.34% 0.07% 0% 1795 0.0735 27.74 40.95 0% 0 0% 0 0% 0 0% 0%
20210518 40.85 41.22 40.72 41.12 1.06% 0.39% 0% 2251 0.0922 34.19 40.96 0% 0 0% 0 0% 0 0% 0%
20210517 41.16 41.16 40.66 40.69 -1% -0.42% 0% 2873 0.1174 43.52 40.86 0% 0 0% 0 0% 0 0% 0%
20210514 40.45 41.16 40.45 41.1 1.11% 0.27% 0% 2979 0.1221 47.3 40.99 0% 0 0% 0 0% 0 0% 0%
20210513 40.51 40.88 40.32 40.65 -0.12% -0.12% 0% 2177 0.0886 34.11 40.7 0% 0 0% 0 0% 0 0% 0%
20210512 40.6 40.77 40.31 40.7 0% 0.2% 0% 2265 0.092 35.56 40.62 0% 0 0% 0 0% 0 0% 0%
20210511 40.93 40.96 40.5 40.7 -0.63% -0.05% 0% 3148 0.1282 44.15 40.72 0% 0 0% 0 0% 0 0% 0%
20210510 40.91 41.18 40.82 40.96 0.02% 0.12% 0% 2359 0.0965 32.86 40.91 0% 0 0% 0 0% 0 0% 0%
20210507 41.39 41.62 40.9 40.95 -1.59% -0.56% 0% 3674 0.1513 49.63 41.18 0% 0 0% 0 0% 0 0% 0%
20210506 41.67 41.88 41.44 41.61 -0.19% 0.1% 0% 2468 0.1026 29.91 41.57 0% 0 0% 0 0% 0 0% 0%
20210430 41.5 41.78 41.21 41.69 1.09% 0.46% 0% 3672 0.1524 40.36 41.5 0% 0 0% 0 0% 0 0% 0%
20210429 40.96 41.53 40.96 41.24 0% -0.22% 0% 2548 0.1053 25.38 41.33 0% 0 0% 0 0% 0 0% 0%
20210428 41.14 41.44 40.9 41.24 0.37% 0.19% 0% 3025 0.1245 27.29 41.16 0% 0 0% 0 0% 0 0% 0%
20210427 41.7 41.91 41.02 41.09 -1.46% -0.41% 0% 4237 0.1748 33.5 41.26 0% 0 0% 0 0% 0 0% 0%
20210426 42 42.2 41.51 41.7 -0.24% -0.43% 0% 3364 0.1409 24.56 41.88 0% 0 0% 0 0% 0 0% 0%
20210423 43 43 41.68 41.8 -3.55% -0.74% 0% 9294 0.3914 63.31 42.11 0% 0 0% 0 0% 0 0% 0%
20210422 43.49 43.54 43.16 43.34 0% -0.05% 0% 4446 0.1928 31.52 43.36 0% 0 0% 0 0% 0 0% 0%
20210421 43.45 43.59 43.18 43.34 -0.28% -0.12% 0% 4144 0.1798 28.73 43.39 0% 0 0% 0 0% 0 0% 0%
20210416 42.99 43.68 42.8 43.25 -2.22% 0.14% 0% 9668 0.4176 67.39 43.19 0% 0 0% 0 0% 0 0% 0%
20210415 45.12 45.29 43.87 44.23 -2.41% -0.36% 0% 7536 0.3345 57.92 44.39 0% 0 0% 0 0% 0 0% 0%
20210414 43.61 45.59 43.51 45.32 3.92% 1.36% 0% 7819 0.3496 62.68 44.71 0% 0 0% 0 0% 0 0% 0%
20210413 44.51 44.78 43.43 43.61 -2.89% -0.48% 0% 8052 0.3528 68.36 43.82 0% 0 0% 0 0% 0 0% 0%
20210412 45.45 46.45 44.8 44.91 -1.25% -1.32% 0% 10353 0.4712 100.96 45.51 0% 0 0% 0 0% 0 0% 0%
20210409 44.2 45.5 43.93 45.48 2.66% 1.13% 0% 10876 0.4891 122.77 44.97 0% 0 0% 0 0% 0 0% 0%
20210408 44.75 45.68 44.22 44.3 -0.96% -1.75% 0% 10184 0.4592 141.39 45.09 0% 0 0% 0 0% 0 0% 0%
20210407 44.3 44.83 43.9 44.73 0.68% 0.61% 0% 7225 0.3212 112.24 44.46 0% 0 0% 0 0% 0 0% 0%
20210406 43.3 44.78 43.3 44.43 2.37% 0.18% 0% 9907 0.4394 160.51 44.35 0% 0 0% 0 0% 0 0% 0%
20210402 42.75 43.56 42.36 43.4 1.71% 0.6% 0% 5153 0.2223 84.02 43.14 0% 0 0% 0 0% 0 0% 0%
20210401 42.75 42.76 42.36 42.67 -0.21% 0.26% 0% 3158 0.1344 47.38 42.56 0% 0 0% 0 0% 0 0% 0%
20210330 43 43.44 42.84 43.36 0.67% 0.42% 0% 6980 0.3014 100.74 43.18 0% 0 0% 0 0% 0 0% 0%
20210329 43.02 43.27 42.67 43.07 0.44% 0.26% 0% 4039 0.1735 59.47 42.96 0% 0 0% 0 0% 0 0% 0%
20210326 42.54 43.08 42.4 42.88 1.01% 0.21% 0% 4599 0.1968 64.74 42.79 0% 0 0% 0 0% 0 0% 0%
20201215 47.47 48.48 47.31 48.39 1.66% 0.75% 0% 3608 0.1733 54.37 48.03 0% 0 0% 0 0% 0 0% 0%
20201214 47.08 47.95 47.08 47.6 0.72% 0.21% 0% 2377 0.1129 34.37 47.5 0% 0 0% 0 0% 0 0% 0%
20201211 48.26 48.29 47.06 47.26 -2.01% -0.65% 0% 5239 0.2492 71.7 47.57 0% 0 0% 0 0% 0 0% 0%
20201210 48 48.55 47.75 48.23 0.48% 0% 0% 3819 0.1842 51.49 48.23 0% 0 0% 0 0% 0 0% 0%
20201209 48.89 49.07 48 48 -1.82% -0.7% 0% 5230 0.2528 67 48.34 0% 0 0% 0 0% 0 0% 0%
20201208 49.2 49.43 48.7 48.89 -0.79% -0.31% 0% 5905 0.2896 72.92 49.04 0% 0 0% 0 0% 0 0% 0%
20201207 50.1 50.26 49.18 49.28 -1.73% -0.71% 0% 5491 0.2725 67.04 49.63 0% 0 0% 0 0% 0 0% 0%
20201204 50.18 50.57 50.06 50.15 -0.06% -0.3% 0% 3547 0.1784 40.76 50.3 0% 0 0% 0 0% 0 0% 0%
20201203 50.57 50.67 50.11 50.18 -0.99% -0.24% 0% 4004 0.2014 42.49 50.3 0% 0 0% 0 0% 0 0% 0%
20201202 50.16 50.76 49.96 50.68 1.06% 0.58% 0% 6162 0.3105 61.03 50.39 0% 0 0% 0 0% 0 0% 0%
20201201 49.64 50.48 49.52 50.15 1.03% 0.06% 0% 4519 0.2265 43.88 50.12 0% 0 0% 0 0% 0 0% 0%
20201130 49.25 49.99 49.25 49.64 0.55% -0.26% 0% 4704 0.2341 41.99 49.77 0% 0 0% 0 0% 0 0% 0%
20201127 49.79 50.14 48.82 49.37 -1.3% -0.14% 0% 6185 0.3058 51.68 49.44 0% 0 0% 0 0% 0 0% 0%
20201126 50.2 50.5 49.66 50.02 -1.07% 0.02% 0% 6805 0.3403 56.31 50.01 0% 0 0% 0 0% 0 0% 0%
20201125 52.11 52.11 50.56 50.56 -2.39% -1.29% 0% 8593 0.4401 72.34 51.22 0% 0 0% 0 0% 0 0% 0%
20201124 52.22 52.83 51.66 51.8 -1.43% -0.37% 0% 8235 0.4281 70.21 51.99 0% 0 0% 0 0% 0 0% 0%
20201123 52.58 53.2 52.39 52.55 -0.34% -0.42% 0% 8901 0.4697 71.11 52.77 0% 0 0% 0 0% 0 0% 0%
20201120 52.3 52.9 52.04 52.73 0.55% 0.46% 0% 9485 0.4979 67.07 52.49 0% 0 0% 0 0% 0 0% 0%
20201119 51.29 52.48 51.09 52.44 1.81% 1.06% 0% 8479 0.44 55.46 51.89 0% 0 0% 0 0% 0 0% 0%
20201118 51.36 51.65 51.12 51.51 0.29% 0.21% 0% 4967 0.2553 32.05 51.4 0% 0 0% 0 0% 0 0% 0%
20201117 52.3 52.3 51.02 51.36 -1.44% -0.02% 0% 8429 0.433 53.17 51.37 0% 0 0% 0 0% 0 0% 0%
20201116 52.3 52.79 51.78 52.11 0.25% 0.02% 0% 7183 0.3742 45.86 52.1 0% 0 0% 0 0% 0 0% 0%
20201113 51.37 51.99 51.37 51.98 0.87% 0.46% 0% 6479 0.3352 42.36 51.74 0% 0 0% 0 0% 0 0% 0%
20201112 51.76 52.28 51.5 51.53 -0.56% -0.44% 0% 6915 0.3579 43.98 51.76 0% 0 0% 0 0% 0 0% 0%
20201111 52.5 52.99 51.8 51.82 -1.95% -1.14% 0% 9625 0.5045 62.08 52.42 0% 0 0% 0 0% 0 0% 0%
20201110 53.51 53.87 52.33 52.85 -1.21% -0.4% 0% 14590 0.7742 96.69 53.06 0% 0 0% 0 0% 0 0% 0%
20201109 52.8 53.55 52.27 53.5 2.45% 0.81% 0% 24880 1.3203 175.26 53.07 0% 0 0% 0 0% 0 0% 0%
20201106 50.55 53.4 49.72 52.22 3.18% 1.65% 0% 20332 1.0445 155.47 51.37 0% 0 0% 0 0% 0 0% 0%
20201105 50.29 50.78 49.98 50.61 1.1% 0.56% 0% 11564 0.582 89.34 50.33 0% 0 0% 0 0% 0 0% 0%
20201104 50.58 50.68 49.69 50.06 -0.48% -0.26% 0% 11332 0.5688 90.24 50.19 0% 0 0% 0 0% 0 0% 0%
20201103 49.13 50.36 48.85 50.3 2.97% 0.76% 0% 13176 0.6577 94.15 49.92 0% 0 0% 0 0% 0 0% 0%
20201102 48.62 49 47.88 48.85 0.47% 0.64% 0% 6963 0.338 45.59 48.54 0% 0 0% 0 0% 0 0% 0%
20201030 50.08 50.2 48.6 48.62 -1.2% -1.84% 0% 12359 0.6122 75.81 49.53 0% 0 0% 0 0% 0 0% 0%
20201029 48.13 49.34 47.91 49.21 1.09% 1.05% 0% 6838 0.333 39.6 48.7 0% 0 0% 0 0% 0 0% 0%
20201028 49.39 49.39 48.21 48.68 -0.9% 0.12% 0% 8711 0.4235 47.65 48.62 0% 0 0% 0 0% 0 0% 0%
20201027 49.5 49.71 48.91 49.12 -1.82% -0.26% 0% 9405 0.4632 49.61 49.25 0% 0 0% 0 0% 0 0% 0%
20201026 50.2 50.36 49.45 50.03 0.2% 0.24% 0% 11145 0.5562 57.32 49.91 0% 0 0% 0 0% 0 0% 0%
20201023 49.16 50.33 48.92 49.93 1.61% -0.02% 0% 15719 0.785 71.69 49.94 0% 0 0% 0 0% 0 0% 0%
20201022 48.98 49.82 48.25 49.14 0.45% -0.06% 0% 7007 0.3445 34.94 49.17 0% 0 0% 0 0% 0 0% 0%
20200909 52.8 52.8 50.25 50.35 -6.5% -2.02% 0% 23363 1.2006 110.34 51.39 0% 0 0% 0 0% 0 0% 0%
20200908 55.16 55.47 53.5 53.85 -2.27% -0.44% 0% 18491 1.0001 92.21 54.09 0% 0 0% 0 0% 0 0% 0%
20200907 56.38 56.39 55.04 55.1 -2.51% -1.11% 0% 16564 0.9229 80.7 55.72 0% 0 0% 0 0% 0 0% 0%
20200904 55.48 56.72 55.11 56.52 1.02% 0.46% 0% 16519 0.9293 74.02 56.26 0% 0 0% 0 0% 0 0% 0%
20200903 55.59 56.27 55.25 55.95 0.56% 0.21% 0% 14801 0.8263 57.96 55.83 0% 0 0% 0 0% 0 0% 0%
20200902 55.4 55.78 55.07 55.64 0.43% 0.42% 0% 14287 0.7916 49.3 55.41 0% 0 0% 0 0% 0 0% 0%
20200901 55.48 55.65 55.05 55.4 -0.54% 0.18% 0% 13077 0.7231 38 55.3 0% 0 0% 0 0% 0 0% 0%
20200831 55.36 56.39 55.31 55.7 -0.45% -0.32% 0% 18020 1.0069 42.65 55.88 0% 0 0% 0 0% 0 0% 0%
20200828 57 57.28 55.95 55.95 0.14% -1.15% 0% 21206 1.2003 49.16 56.6 0% 0 0% 0 0% 0 0% 0%
20200827 56.89 56.9 55.03 55.87 -1.62% 0.31% 0% 25108 1.3985 59.23 55.7 0% 0 0% 0 0% 0 0% 0%
20200826 57.13 57.49 56.71 56.79 -1.2% -0.32% 0% 18939 1.079 47.9 56.97 0% 0 0% 0 0% 0 0% 0%
20200825 57.31 57.85 56.64 57.48 1.04% 0.52% 0% 25495 1.4578 67.33 57.18 0% 0 0% 0 0% 0 0% 0%
20200824 58.58 58.85 56.81 56.89 -4.11% -0.75% 0% 32168 1.844 81.56 57.32 0% 0 0% 0 0% 0 0% 0%
20200821 58.89 60.6 57.91 59.33 1.28% 0.47% 0% 39337 2.323 100.17 59.05 0% 0 0% 0 0% 0 0% 0%
20200820 59.3 59.98 58.58 58.58 -2.9% -1.08% 0% 34890 2.0662 76.4 59.22 0% 0 0% 0 0% 0 0% 0%
20200819 63.12 64.66 60 60.33 -6.48% -2.71% 0% 61534 3.8159 183.33 62.01 0% 0 0% 0 0% 0 0% 0%
20200818 61.5 71 61.5 64.51 -5.16% -0.42% 0% 82681 5.3558 266.34 64.78 0% 0 0% 0 0% 0 0% 0%
20200817 68.02 69 68.02 68.02 -10% -0.01% 0% 24663 1.6778 140.49 68.03 0% 0 0% 0 0% 0 0% 0%
20200814 75.58 75.58 75.58 75.58 10% 0% 0% 2891 0.2185 21.32 75.58 0% 0 0% 0 0% 0 0% 0%
20200813 68.71 68.71 68.71 68.71 10.01% -0.07% 0% 477 0.0328 2.62 68.76 0% 0 0% 0 0% 0 0% 0%
20200812 62.46 62.46 62.46 62.46 10% -0.06% 0% 656 0.041 6.49 62.5 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