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. 605169
    4. 返回上一页 刷新
股票代码（例：sh605169）       506条   (进入股票专站) 股票成本分析
相关股票: 长江电力  龙源电力  中国广核  中国核电  三峡能源  华能水电  华能国际  国投电力  国电电力  川投能源  浙能电力  华电国际  新奥股份  大唐发电  桂冠电力  新天绿能  陕西能源  粤电力Ａ  申能股份  深圳能源  南网储能  湖北能源  江苏国信  上海电力  浙江新能  内蒙华电  太阳能  南网能源  福能股份  广州发展  节能风电  京能电力  粤 水 电  广宇发展  深圳燃气  协鑫能科  华电能源  川能动力  九丰能源  三峡水利  林洋能源  皖能电力  涪陵电力  
相关股吧: 600900股吧 001289股吧 003816股吧 601985股吧 600905股吧 600025股吧 600011股吧 600886股吧 600795股吧 600674股吧 600023股吧 600027股吧 600803股吧 601991股吧 600236股吧 600956股吧 001286股吧 000539股吧 600642股吧 000027股吧 600995股吧 000883股吧 002608股吧 600021股吧 600032股吧 600863股吧 000591股吧 003035股吧 600483股吧 600098股吧 601016股吧 600578股吧 002060股吧 000537股吧 601139股吧 002015股吧 600726股吧 000155股吧 605090股吧 600116股吧 601222股吧 000543股吧 600452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 10.74 11 10.74 10.93 1.77% 0.18% 0% 44747 0.4883 151.77 10.91 0% 0 0% 0 0% 0 0% 0%
20230927 10.66 10.86 10.66 10.74 0.28% -0.09% 0% 21630 0.2326 77.66 10.75 0% 0 0% 0 0% 0 0% 0%
20230926 10.57 10.74 10.47 10.71 1.04% 0.37% 0% 26129 0.2787 93.99 10.67 0% 0 0% 0 0% 0 0% 0%
20230925 10.55 10.73 10.53 10.6 0.47% -0.28% 0% 13174 0.14 49.43 10.63 0% 0 0% 0 0% 0 0% 0%
20230922 10.45 10.57 10.44 10.55 0.67% 0.29% 0% 11580 0.1218 41.22 10.52 0% 0 0% 0 0% 0 0% 0%
20230921 10.59 10.63 10.43 10.48 -0.85% -0.19% 0% 13320 0.1399 46.73 10.5 0% 0 0% 0 0% 0 0% 0%
20230920 10.65 10.73 10.56 10.57 -1.12% -0.38% 0% 13437 0.1426 46.11 10.61 0% 0 0% 0 0% 0 0% 0%
20230919 10.56 10.74 10.56 10.69 0.19% 0% 0% 22300 0.2383 71.14 10.69 0% 0 0% 0 0% 0 0% 0%
20230918 10.58 10.68 10.48 10.67 0.95% 0.76% 0% 18314 0.194 52.63 10.59 0% 0 0% 0 0% 0 0% 0%
20230915 10.74 10.75 10.53 10.57 -1.49% -0.47% 0% 24804 0.2634 62.59 10.62 0% 0 0% 0 0% 0 0% 0%
20230914 10.6 10.74 10.55 10.73 1.42% 0.56% 0% 27261 0.2909 60.78 10.67 0% 0 0% 0 0% 0 0% 0%
20230913 10.52 10.68 10.49 10.58 0.28% -0.09% 0% 18294 0.1938 37.44 10.59 0% 0 0% 0 0% 0 0% 0%
20230912 10.58 10.63 10.52 10.55 -0.38% -0.19% 0% 13815 0.146 27.75 10.57 0% 0 0% 0 0% 0 0% 0%
20230911 10.58 10.63 10.47 10.59 0.09% 0.19% 0% 20052 0.2119 39.07 10.57 0% 0 0% 0 0% 0 0% 0%
20230908 10.55 10.67 10.49 10.58 0.38% 0.28% 0% 19864 0.2096 37.23 10.55 0% 0 0% 0 0% 0 0% 0%
20230907 10.78 10.78 10.54 10.54 -2.23% -0.85% 0% 24585 0.2613 45.62 10.63 0% 0 0% 0 0% 0 0% 0%
20230906 10.88 10.96 10.75 10.78 -0.92% -0.28% 0% 32964 0.3564 59.84 10.81 0% 0 0% 0 0% 0 0% 0%
20230905 10.86 11 10.82 10.88 -0.64% -0.18% 0% 48801 0.5319 85.92 10.9 0% 0 0% 0 0% 0 0% 0%
20230904 10.81 10.98 10.73 10.95 0.74% 0.64% 0% 65804 0.716 119.37 10.88 0% 0 0% 0 0% 0 0% 0%
20230901 10.57 11.05 10.49 10.87 1.97% 0.46% 0% 76501 0.828 144.8 10.82 0% 0 0% 0 0% 0 0% 0%
20230831 10.48 10.89 10.45 10.66 1.72% -0.09% 0% 49185 0.5248 99.92 10.67 0% 0 0% 0 0% 0 0% 0%
20230830 10.45 10.54 10.44 10.48 0.1% -0.1% 0% 19090 0.2003 41.8 10.49 0% 0 0% 0 0% 0 0% 0%
20230829 10.28 10.49 10.24 10.47 2.15% 0.29% 0% 20880 0.2179 37.17 10.44 0% 0 0% 0 0% 0 0% 0%
20230828 10.58 10.6 10.25 10.25 0.59% -2.1% 0% 37672 0.3943 71.14 10.47 0% 0 0% 0 0% 0 0% 0%
20230825 10.21 10.45 10.14 10.19 -0.39% -0.97% 0% 22010 0.2265 46.46 10.29 0% 0 0% 0 0% 0 0% 0%
20230824 10.52 10.58 10.21 10.23 -3.4% -1.06% 0% 28315 0.2927 56.19 10.34 0% 0 0% 0 0% 0 0% 0%
20230823 10.36 10.7 10.36 10.59 1.83% 0.19% 0% 37346 0.3947 68.27 10.57 0% 0 0% 0 0% 0 0% 0%
20230822 10.5 10.62 10.19 10.4 -1.7% 0.1% 0% 31114 0.3232 61.18 10.39 0% 0 0% 0 0% 0 0% 0%
20230821 10.37 10.85 10.35 10.58 1.24% -0.28% 0% 41860 0.444 87.27 10.61 0% 0 0% 0 0% 0 0% 0%
20230818 10.28 10.63 10.21 10.45 1.26% -0.29% 0% 32815 0.3438 72.43 10.48 0% 0 0% 0 0% 0 0% 0%
20230817 10.21 10.33 10.09 10.32 0.49% 1.38% 0% 17071 0.1738 38.47 10.18 0% 0 0% 0 0% 0 0% 0%
20230816 10.29 10.43 10.26 10.27 -0.48% -0.48% 0% 12980 0.134 30.12 10.32 0% 0 0% 0 0% 0 0% 0%
20230815 10.38 10.4 10.29 10.32 -0.86% -0.1% 0% 16883 0.1744 41.17 10.33 0% 0 0% 0 0% 0 0% 0%
20230814 10.52 10.55 10.3 10.41 -1.98% 0.19% 0% 34770 0.3612 89.64 10.39 0% 0 0% 0 0% 0 0% 0%
20230811 10.71 10.76 10.53 10.62 -2.66% 0% 0% 65173 0.6921 178.76 10.62 0% 0 0% 0 0% 0 0% 0%
20230810 10.53 10.98 10.53 10.91 4.9% 0.46% 0% 97990 1.0641 200.49 10.86 0% 0 0% 0 0% 0 0% 0%
20230809 10.45 10.46 10.37 10.4 -0.29% 0% 0% 7587 0.0789 18.4 10.4 0% 0 0% 0 0% 0 0% 0%
20230808 10.38 10.44 10.33 10.43 0.29% 0.38% 0% 5977 0.0621 23.96 10.39 0% 0 0% 0 0% 0 0% 0%
20230807 10.5 10.52 10.38 10.4 -1.05% -0.48% 0% 9821 0.1026 35.75 10.45 0% 0 0% 0 0% 0 0% 0%
20230804 10.57 10.66 10.5 10.51 -0.57% -0.28% 0% 9971 0.1051 32.04 10.54 0% 0 0% 0 0% 0 0% 0%
20230803 10.67 10.68 10.49 10.57 -0.75% 0.28% 0% 11959 0.1261 34.34 10.54 0% 0 0% 0 0% 0 0% 0%
20230802 10.7 10.73 10.61 10.65 -0.75% 0.09% 0% 10137 0.1079 29.29 10.64 0% 0 0% 0 0% 0 0% 0%
20230801 10.61 10.73 10.57 10.73 1.23% 0.56% 0% 17377 0.1854 51.16 10.67 0% 0 0% 0 0% 0 0% 0%
20230731 10.6 10.64 10.57 10.6 0.19% 0% 0% 14534 0.154 43.11 10.6 0% 0 0% 0 0% 0 0% 0%
20230728 10.5 10.6 10.4 10.58 0.76% 0.47% 0% 17445 0.1837 51.41 10.53 0% 0 0% 0 0% 0 0% 0%
20230727 10.48 10.5 10.44 10.5 0.48% 0.38% 0% 16016 0.1676 46.68 10.46 0% 0 0% 0 0% 0 0% 0%
20230726 10.49 10.49 10.42 10.45 -0.38% 0% 0% 19787 0.2067 56.09 10.45 0% 0 0% 0 0% 0 0% 0%
20230725 10.52 10.53 10.4 10.49 -0.38% 0.29% 0% 30088 0.3146 85.6 10.46 0% 0 0% 0 0% 0 0% 0%
20230724 10.97 10.97 10.4 10.53 -1.31% -0.85% 0% 50068 0.5315 155.04 10.62 0% 0 0% 0 0% 0 0% 0%
20230721 10.39 10.72 10.37 10.67 2.99% 0.85% 0% 50765 0.5371 178.65 10.58 0% 0 0% 0 0% 0 0% 0%
20230720 10.45 10.48 10.32 10.36 -0.96% -0.29% 0% 9221 0.0958 37.04 10.39 0% 0 0% 0 0% 0 0% 0%
20230719 10.41 10.47 10.38 10.46 0.48% 0.29% 0% 8179 0.0853 32.98 10.43 0% 0 0% 0 0% 0 0% 0%
20230718 10.4 10.44 10.33 10.41 0% 0% 0% 10504 0.1093 41.15 10.41 0% 0 0% 0 0% 0 0% 0%
20230717 10.39 10.42 10.21 10.41 0.48% 0.68% 0% 9565 0.0989 36.23 10.34 0% 0 0% 0 0% 0 0% 0%
20230714 10.4 10.4 10.34 10.36 -0.29% -0.1% 0% 4177 0.0433 15.05 10.37 0% 0 0% 0 0% 0 0% 0%
20230713 10.37 10.44 10.31 10.39 0.48% 0% 0% 6641 0.069 24.16 10.39 0% 0 0% 0 0% 0 0% 0%
20230712 10.41 10.42 10.29 10.34 -0.67% -0.29% 0% 8421 0.0873 21.55 10.37 0% 0 0% 0 0% 0 0% 0%
20230711 10.4 10.42 10.36 10.41 0.1% 0.1% 0% 6550 0.0681 23.32 10.4 0% 0 0% 0 0% 0 0% 0%
20230710 10.36 10.42 10.34 10.4 0.58% 0.1% 0% 9088 0.0944 20.81 10.39 0% 0 0% 0 0% 0 0% 0%
20230707 10.3 10.39 10.27 10.34 0.19% 0% 0% 7386 0.0764 15.85 10.34 0% 0 0% 0 0% 0 0% 0%
20230706 10.33 10.35 10.28 10.32 -0.19% 0% 0% 7202 0.0743 22.01 10.32 0% 0 0% 0 0% 0 0% 0%
20230705 10.38 10.38 10.31 10.34 -0.19% 0.1% 0% 8895 0.0919 17.39 10.33 0% 0 0% 0 0% 0 0% 0%
20230704 10.38 10.41 10.31 10.36 -0.19% 0.1% 0% 9477 0.0981 27.37 10.35 0% 0 0% 0 0% 0 0% 0%
20230703 10.31 10.39 10.27 10.38 1.07% 0.39% 0% 14745 0.1525 40.36 10.34 0% 0 0% 0 0% 0 0% 0%
20230630 10.25 10.3 10.2 10.27 0.2% 0.1% 0% 10970 0.1125 27.91 10.26 0% 0 0% 0 0% 0 0% 0%
20230629 10.2 10.27 10.17 10.25 0.2% 0.2% 0% 8895 0.091 21.98 10.23 0% 0 0% 0 0% 0 0% 0%
20230628 10.17 10.27 10.13 10.23 0.49% 0% 0% 12624 0.1291 31.92 10.23 0% 0 0% 0 0% 0 0% 0%
20230627 10.1 10.2 9.99 10.18 0.79% 0.3% 0% 9847 0.0999 25.19 10.15 0% 0 0% 0 0% 0 0% 0%
20230626 10.04 10.21 9.96 10.1 0.6% 0.1% 0% 13904 0.1403 35.57 10.09 0% 0 0% 0 0% 0 0% 0%
20230621 10.07 10.11 10.03 10.04 -0.3% -0.3% 0% 5522 0.0556 14.44 10.07 0% 0 0% 0 0% 0 0% 0%
20230620 10.13 10.16 10.06 10.07 -0.59% -0.1% 0% 5752 0.058 15.45 10.08 0% 0 0% 0 0% 0 0% 0%
20230619 10.17 10.24 10.12 10.13 -0.69% -0.39% 0% 10230 0.104 27.6 10.17 0% 0 0% 0 0% 0 0% 0%
20230616 10.18 10.31 10.16 10.2 0.1% -0.29% 0% 13256 0.1356 36 10.23 0% 0 0% 0 0% 0 0% 0%
20230615 10.22 10.3 10.16 10.19 0.2% 0.1% 0% 7497 0.0763 20.83 10.18 0% 0 0% 0 0% 0 0% 0%
20230614 10.22 10.22 10.16 10.17 -0.29% 0% 0% 4443 0.0452 12.6 10.17 0% 0 0% 0 0% 0 0% 0%
20230613 10.2 10.22 10.14 10.2 0.2% 0.2% 0% 6109 0.0622 16.21 10.18 0% 0 0% 0 0% 0 0% 0%
20230612 10.16 10.19 10.06 10.18 0.2% 0.69% 0% 8031 0.0812 19 10.11 0% 0 0% 0 0% 0 0% 0%
20230609 10.17 10.23 10.12 10.16 0.2% 0% 0% 8054 0.0818 16.49 10.16 0% 0 0% 0 0% 0 0% 0%
20230608 10.18 10.23 10.11 10.14 -0.39% -0.1% 0% 6022 0.0611 11.36 10.15 0% 0 0% 0 0% 0 0% 0%
20230607 10.09 10.21 10.05 10.18 0.79% 0.39% 0% 7730 0.0784 13.17 10.14 0% 0 0% 0 0% 0 0% 0%
20230606 10.21 10.3 10.07 10.1 -1.27% -0.88% 0% 12384 0.1262 21.36 10.19 0% 0 0% 0 0% 0 0% 0%
20230605 10.18 10.28 10.14 10.23 0.29% 0.29% 0% 7929 0.0809 13.87 10.2 0% 0 0% 0 0% 0 0% 0%
20230602 10.17 10.23 10.11 10.2 0.59% 0.2% 0% 8713 0.0887 15.45 10.18 0% 0 0% 0 0% 0 0% 0%
20230601 10.1 10.16 10.07 10.14 0.1% 0.1% 0% 12796 0.1296 27.53 10.13 0% 0 0% 0 0% 0 0% 0%
20230531 10.25 10.26 10.13 10.13 -1.94% -0.59% 0% 15122 0.1541 38.05 10.19 0% 0 0% 0 0% 0 0% 0%
20230530 10.36 10.5 10.24 10.33 -1.05% -0.19% 0% 21243 0.2198 45.21 10.35 0% 0 0% 0 0% 0 0% 0%
20230529 10.44 10.6 10.34 10.44 -0.48% -0.1% 0% 27929 0.2918 65.67 10.45 0% 0 0% 0 0% 0 0% 0%
20230526 10.68 10.75 10.33 10.49 -2.87% 0.29% 0% 51999 0.5438 146.19 10.46 0% 0 0% 0 0% 0 0% 0%
20230525 10.31 11.28 10.29 10.8 4.75% 0.47% 0% 68882 0.7404 217.61 10.75 0% 0 0% 0 0% 0 0% 0%
20230524 10.3 10.38 10.23 10.31 -0.1% -0.19% 0% 6708 0.0693 23.07 10.33 0% 0 0% 0 0% 0 0% 0%
20230523 10.44 10.5 10.29 10.32 -1.34% -0.48% 0% 7840 0.0813 24.38 10.37 0% 0 0% 0 0% 0 0% 0%
20230522 10.28 10.56 10.28 10.46 1.06% 0.48% 0% 9836 0.1024 27.76 10.41 0% 0 0% 0 0% 0 0% 0%
20230519 10.43 10.43 10.23 10.35 0% 0.1% 0% 7591 0.0785 19.66 10.34 0% 0 0% 0 0% 0 0% 0%
20230518 10.54 10.57 10.45 10.55 0.29% 0.38% 0% 8895 0.0935 21.38 10.51 0% 0 0% 0 0% 0 0% 0%
20230517 10.39 10.52 10.38 10.52 0.77% 0.57% 0% 8355 0.0874 18.9 10.46 0% 0 0% 0 0% 0 0% 0%
20230516 10.45 10.49 10.39 10.44 0.29% 0.1% 0% 7044 0.0735 15.09 10.43 0% 0 0% 0 0% 0 0% 0%
20230515 10.38 10.43 10.23 10.41 0.77% 0.87% 0% 8293 0.0856 16.42 10.32 0% 0 0% 0 0% 0 0% 0%
20230510 10.29 10.36 10.25 10.28 -0.1% -0.19% 0% 8023 0.0826 23.66 10.3 0% 0 0% 0 0% 0 0% 0%
20230509 10.42 10.47 10.29 10.29 -1.34% -0.58% 0% 7564 0.0783 13.44 10.35 0% 0 0% 0 0% 0 0% 0%
20230508 10.39 10.52 10.3 10.43 0.87% 0.1% 0% 8692 0.0906 14.58 10.42 0% 0 0% 0 0% 0 0% 0%
20230505 10.44 10.48 10.31 10.34 -0.96% -0.19% 0% 6970 0.0722 11.43 10.36 0% 0 0% 0 0% 0 0% 0%
20230504 10.21 10.49 10.21 10.44 1.16% 0.77% 0% 12132 0.1257 19.93 10.36 0% 0 0% 0 0% 0 0% 0%
20230428 10.2 10.33 10.1 10.32 0.19% 0.78% 0% 10903 0.1116 17.37 10.24 0% 0 0% 0 0% 0 0% 0%
20230427 10.14 10.37 10.14 10.3 1.08% 0% 0% 9681 0.0997 14.38 10.3 0% 0 0% 0 0% 0 0% 0%
20230426 10.01 10.22 10.01 10.19 1.19% 0.39% 0% 8011 0.0813 10.39 10.15 0% 0 0% 0 0% 0 0% 0%
20230425 10.41 10.41 10.01 10.07 -2.89% -0.59% 0% 11362 0.1151 13.8 10.13 0% 0 0% 0 0% 0 0% 0%
20230424 10.31 10.42 10.21 10.37 0.39% 0.58% 0% 9907 0.1021 11.94 10.31 0% 0 0% 0 0% 0 0% 0%
20230421 10.5 10.58 10.3 10.33 -1.9% -1.05% 0% 8984 0.0938 10.99 10.44 0% 0 0% 0 0% 0 0% 0%
20230420 10.69 10.71 10.51 10.53 -1.4% -0.28% 0% 12134 0.1281 15.1 10.56 0% 0 0% 0 0% 0 0% 0%
20230419 10.72 10.77 10.68 10.68 -0.65% -0.28% 0% 10397 0.1114 13.62 10.71 0% 0 0% 0 0% 0 0% 0%
20230418 10.81 10.83 10.72 10.75 -0.65% -0.09% 0% 7966 0.0857 10.66 10.76 0% 0 0% 0 0% 0 0% 0%
20230417 10.69 10.83 10.69 10.82 0.74% 0.46% 0% 10933 0.1177 14.34 10.77 0% 0 0% 0 0% 0 0% 0%
20230414 10.78 10.83 10.7 10.74 -0.37% -0.09% 0% 13675 0.147 17.98 10.75 0% 0 0% 0 0% 0 0% 0%
20230413 10.98 11 10.77 10.78 -1.1% -0.55% 0% 17760 0.1925 24.96 10.84 0% 0 0% 0 0% 0 0% 0%
20230412 10.9 10.93 10.82 10.9 -1.27% 0.18% 0% 13987 0.1522 21.76 10.88 0% 0 0% 0 0% 0 0% 0%
20230411 10.96 11.04 10.9 11.04 0.91% 0.73% 0% 10956 0.1201 17.27 10.96 0% 0 0% 0 0% 0 0% 0%
20230410 11.03 11.1 10.93 10.94 -0.82% -0.36% 0% 7011 0.077 11.25 10.98 0% 0 0% 0 0% 0 0% 0%
20230407 10.95 11.07 10.89 11.03 1.1% 0.36% 0% 8588 0.0944 14.14 10.99 0% 0 0% 0 0% 0 0% 0%
20230406 11 11.02 10.91 10.91 -1% -0.27% 0% 11528 0.1261 19.43 10.94 0% 0 0% 0 0% 0 0% 0%
20230404 11.18 11.18 11.01 11.02 -1.17% -0.45% 0% 10930 0.121 18.86 11.07 0% 0 0% 0 0% 0 0% 0%
20230403 11.09 11.18 11.08 11.15 1% 0.27% 0% 9762 0.1086 16.75 11.12 0% 0 0% 0 0% 0 0% 0%
20230331 11.16 11.16 11.03 11.04 -0.36% -0.27% 0% 8310 0.092 13.99 11.07 0% 0 0% 0 0% 0 0% 0%
20230330 11.18 11.18 11.03 11.08 -0.72% 0% 0% 8859 0.0982 15.24 11.08 0% 0 0% 0 0% 0 0% 0%
20230329 11.32 11.32 11.16 11.16 -0.8% -0.27% 0% 9025 0.101 16.36 11.19 0% 0 0% 0 0% 0 0% 0%
20230328 11.23 11.32 11.21 11.25 0.36% -0.18% 0% 10473 0.118 20 11.27 0% 0 0% 0 0% 0 0% 0%
20230327 11.29 11.29 11.18 11.21 -0.18% -0.09% 0% 9025 0.1013 17.62 11.22 0% 0 0% 0 0% 0 0% 0%
20230324 11.29 11.29 11.18 11.23 0.09% 0.09% 0% 9230 0.1036 19.24 11.22 0% 0 0% 0 0% 0 0% 0%
20230323 11.29 11.29 11.16 11.22 -0.62% 0% 0% 9885 0.1109 35.02 11.22 0% 0 0% 0 0% 0 0% 0%
20230322 11.27 11.31 11.22 11.29 0.18% 0.09% 0% 9289 0.1048 20.63 11.28 0% 0 0% 0 0% 0 0% 0%
20230321 11.18 11.27 11.1 11.27 1.08% 0.81% 0% 12801 0.1431 30.26 11.18 0% 0 0% 0 0% 0 0% 0%
20230320 11.19 11.22 11.12 11.15 -0.27% 0.09% 0% 11208 0.1249 27.33 11.14 0% 0 0% 0 0% 0 0% 0%
20230317 11.26 11.3 11.16 11.18 0.09% -0.27% 0% 8749 0.0981 23.46 11.21 0% 0 0% 0 0% 0 0% 0%
20230316 11.32 11.36 11.17 11.17 -1.59% -0.53% 0% 12025 0.1351 33.24 11.23 0% 0 0% 0 0% 0 0% 0%
20230315 11.17 11.37 11.17 11.35 1.61% 0.44% 0% 12132 0.1371 33.21 11.3 0% 0 0% 0 0% 0 0% 0%
20230314 11.4 11.4 11.13 11.17 -2.02% -0.62% 0% 13052 0.1467 36.9 11.24 0% 0 0% 0 0% 0 0% 0%
20230313 11.46 11.46 11.27 11.4 -0.44% 0.35% 0% 11310 0.1285 38.99 11.36 0% 0 0% 0 0% 0 0% 0%
20230310 11.52 11.57 11.42 11.45 -1.12% -0.17% 0% 12413 0.1424 45.26 11.47 0% 0 0% 0 0% 0 0% 0%
20230309 11.51 11.58 11.42 11.58 0.78% 0.43% 0% 9673 0.1115 36.71 11.53 0% 0 0% 0 0% 0 0% 0%
20230308 11.37 11.51 11.37 11.49 0.17% 0.35% 0% 10247 0.1173 39.07 11.45 0% 0 0% 0 0% 0 0% 0%
20230307 11.57 11.63 11.46 11.47 -0.69% -0.78% 0% 17038 0.197 65.71 11.56 0% 0 0% 0 0% 0 0% 0%
20230306 11.53 11.56 11.5 11.55 0.35% 0.26% 0% 11775 0.1357 47.68 11.52 0% 0 0% 0 0% 0 0% 0%
20230303 11.53 11.53 11.42 11.51 -0.17% 0.26% 0% 12219 0.1403 51.56 11.48 0% 0 0% 0 0% 0 0% 0%
20230302 11.56 11.58 11.5 11.53 -0.09% 0% 0% 11410 0.1316 50.95 11.53 0% 0 0% 0 0% 0 0% 0%
20230301 11.51 11.54 11.45 11.54 0.52% 0.35% 0% 9540 0.1097 41.77 11.5 0% 0 0% 0 0% 0 0% 0%
20230228 11.43 11.49 11.39 11.48 0.7% 0.26% 0% 10110 0.1158 43.33 11.45 0% 0 0% 0 0% 0 0% 0%
20230227 11.49 11.53 11.4 11.4 -0.96% -0.52% 0% 11823 0.1355 45.37 11.46 0% 0 0% 0 0% 0 0% 0%
20230224 11.49 11.55 11.43 11.51 0% 0.17% 0% 10788 0.124 40.21 11.49 0% 0 0% 0 0% 0 0% 0%
20230223 11.5 11.56 11.44 11.51 0.26% 0.09% 0% 12730 0.1464 44.74 11.5 0% 0 0% 0 0% 0 0% 0%
20230222 11.43 11.51 11.42 11.48 0% 0.26% 0% 9656 0.1106 31.58 11.45 0% 0 0% 0 0% 0 0% 0%
20230221 11.47 11.51 11.4 11.48 0.35% 0.17% 0% 12351 0.1416 39.3 11.46 0% 0 0% 0 0% 0 0% 0%
20230220 11.35 11.44 11.31 11.44 0.88% 0.44% 0% 13085 0.149 40.78 11.39 0% 0 0% 0 0% 0 0% 0%
20230217 11.33 11.49 11.32 11.34 0.09% -0.44% 0% 14526 0.1655 45.17 11.39 0% 0 0% 0 0% 0 0% 0%
20230216 11.66 11.69 11.29 11.33 -2.66% -1.56% 0% 25363 0.2919 75.72 11.51 0% 0 0% 0 0% 0 0% 0%
20230215 11.69 11.71 11.62 11.64 -0.34% -0.17% 0% 11453 0.1335 34.73 11.66 0% 0 0% 0 0% 0 0% 0%
20230214 11.75 11.75 11.64 11.68 -0.17% 0.09% 0% 13324 0.1555 39.38 11.67 0% 0 0% 0 0% 0 0% 0%
20230213 11.67 11.71 11.61 11.7 0.34% 0.34% 0% 13756 0.1604 42.89 11.66 0% 0 0% 0 0% 0 0% 0%
20230210 11.61 11.68 11.58 11.66 0.17% 0.17% 0% 20066 0.2336 61.79 11.64 0% 0 0% 0 0% 0 0% 0%
20230209 11.55 11.65 11.52 11.64 0.78% 0.43% 0% 24089 0.2793 76.92 11.59 0% 0 0% 0 0% 0 0% 0%
20230208 11.63 11.66 11.53 11.55 -0.77% -0.43% 0% 12073 0.14 40.72 11.6 0% 0 0% 0 0% 0 0% 0%
20230207 11.56 11.65 11.54 11.64 0.69% 0.34% 0% 11558 0.1341 40.02 11.6 0% 0 0% 0 0% 0 0% 0%
20230206 11.55 11.62 11.49 11.56 0.35% 0% 0% 13719 0.1586 48.92 11.56 0% 0 0% 0 0% 0 0% 0%
20230203 11.58 11.6 11.43 11.52 -0.52% 0.26% 0% 14771 0.1697 53.43 11.49 0% 0 0% 0 0% 0 0% 0%
20230202 11.62 11.64 11.56 11.58 -0.34% 0% 0% 11399 0.132 43.65 11.58 0% 0 0% 0 0% 0 0% 0%
20230201 11.57 11.62 11.5 11.62 0.69% 0.52% 0% 14008 0.162 55.12 11.56 0% 0 0% 0 0% 0 0% 0%
20230131 11.46 11.56 11.38 11.54 0.7% 0.61% 0% 10971 0.1258 42.9 11.47 0% 0 0% 0 0% 0 0% 0%
20230130 11.5 11.55 11.45 11.46 0.35% -0.17% 0% 17624 0.2024 64.97 11.48 0% 0 0% 0 0% 0 0% 0%
20230120 11.38 11.43 11.31 11.42 0.71% 0.26% 0% 13159 0.1499 48.11 11.39 0% 0 0% 0 0% 0 0% 0%
20230119 11.23 11.35 11.2 11.34 0.71% 0.27% 0% 10476 0.1185 46.26 11.31 0% 0 0% 0 0% 0 0% 0%
20230118 11.19 11.29 11.17 11.26 0.63% 0.18% 0% 9369 0.1053 26.65 11.24 0% 0 0% 0 0% 0 0% 0%
20230117 11.23 11.29 11.15 11.19 -0.53% -0.18% 0% 7541 0.0845 20.63 11.21 0% 0 0% 0 0% 0 0% 0%
20230116 11.17 11.25 11.14 11.25 0.9% 0.27% 0% 11687 0.1311 31.17 11.22 0% 0 0% 0 0% 0 0% 0%
20230113 11.14 11.21 11.07 11.15 0.27% 0.18% 0% 7198 0.0801 19.47 11.13 0% 0 0% 0 0% 0 0% 0%
20230112 11.1 11.22 11.1 11.12 -0.89% -0.09% 0% 9960 0.1109 26.94 11.13 0% 0 0% 0 0% 0 0% 0%
20230111 11.15 11.31 11.15 11.22 0.36% -0.09% 0% 14456 0.1624 38.63 11.23 0% 0 0% 0 0% 0 0% 0%
20230110 11.3 11.33 11.16 11.18 -0.71% -0.27% 0% 8429 0.0945 23.34 11.21 0% 0 0% 0 0% 0 0% 0%
20230109 11.26 11.32 11.22 11.26 0% 0.09% 0% 7570 0.0852 22.73 11.25 0% 0 0% 0 0% 0 0% 0%
20230106 11.3 11.34 11.25 11.26 -0.71% -0.27% 0% 10842 0.1224 34.39 11.29 0% 0 0% 0 0% 0 0% 0%
20230105 11.25 11.4 11.15 11.34 1.25% 0.35% 0% 20720 0.2341 77.8 11.3 0% 0 0% 0 0% 0 0% 0%
20230104 11.23 11.27 11.17 11.2 -0.27% -0.09% 0% 8722 0.0978 37.56 11.21 0% 0 0% 0 0% 0 0% 0%
20230103 11.08 11.24 11.06 11.23 1.35% 0.63% 0% 10081 0.1125 46.9 11.16 0% 0 0% 0 0% 0 0% 0%
20221230 11.02 11.11 10.98 11.08 0.45% 0.36% 0% 5272 0.0582 28.75 11.04 0% 0 0% 0 0% 0 0% 0%
20221229 10.96 11.05 10.87 11.03 0.64% 0.55% 0% 8256 0.0906 35.92 10.97 0% 0 0% 0 0% 0 0% 0%
20221228 11.12 11.17 10.95 10.96 -1.97% -0.72% 0% 11574 0.1278 48.49 11.04 0% 0 0% 0 0% 0 0% 0%
20221227 11.29 11.29 11.13 11.18 -0.09% -0.09% 0% 8663 0.0969 37.71 11.19 0% 0 0% 0 0% 0 0% 0%
20221226 11.02 11.21 11.01 11.19 1.54% 0.54% 0% 7736 0.0861 32.3 11.13 0% 0 0% 0 0% 0 0% 0%
20221223 10.94 11.04 10.88 11.02 0.73% 0.46% 0% 8842 0.097 34.63 10.97 0% 0 0% 0 0% 0 0% 0%
20221222 11.29 11.34 10.92 10.94 -2.58% -1.35% 0% 15593 0.1729 54.89 11.09 0% 0 0% 0 0% 0 0% 0%
20221221 11.29 11.35 11.18 11.23 0% -0.09% 0% 10147 0.1141 33.81 11.24 0% 0 0% 0 0% 0 0% 0%
20221220 11.21 11.31 11.17 11.23 0% -0.09% 0% 8416 0.0946 26.64 11.24 0% 0 0% 0 0% 0 0% 0%
20221219 11.35 11.55 11.17 11.23 -1.66% -0.44% 0% 21604 0.2437 62.23 11.28 0% 0 0% 0 0% 0 0% 0%
20221216 11.6 11.63 11.38 11.42 -2.23% -0.7% 0% 21666 0.2491 59.16 11.5 0% 0 0% 0 0% 0 0% 0%
20221215 11.97 11.97 11.65 11.68 -2.18% -0.34% 0% 28093 0.3292 74.04 11.72 0% 0 0% 0 0% 0 0% 0%
20221214 11.97 12.04 11.8 11.94 0.34% 0.17% 0% 28567 0.3405 59.79 11.92 0% 0 0% 0 0% 0 0% 0%
20221213 11.75 11.96 11.75 11.9 1.28% 0.59% 0% 23048 0.2726 43.71 11.83 0% 0 0% 0 0% 0 0% 0%
20221212 11.77 11.85 11.73 11.75 0.09% -0.25% 0% 18861 0.2222 33.65 11.78 0% 0 0% 0 0% 0 0% 0%
20221209 11.8 11.84 11.7 11.74 -0.68% 0.09% 0% 27601 0.3237 47.68 11.73 0% 0 0% 0 0% 0 0% 0%
20221208 11.9 12.01 11.82 11.82 -0.42% -0.76% 0% 31424 0.3742 49.34 11.91 0% 0 0% 0 0% 0 0% 0%
20221207 11.92 11.96 11.82 11.87 -0.42% -0.08% 0% 22907 0.2721 36.87 11.88 0% 0 0% 0 0% 0 0% 0%
20221206 12.11 12.13 11.86 11.92 -1.57% 0.08% 0% 35082 0.4179 55.2 11.91 0% 0 0% 0 0% 0 0% 0%
20221205 12.07 12.11 12 12.11 0.41% 0.41% 0% 34180 0.4123 55.68 12.06 0% 0 0% 0 0% 0 0% 0%
20221202 12.14 12.2 12.02 12.06 -1.31% -0.17% 0% 39833 0.4813 66.31 12.08 0% 0 0% 0 0% 0 0% 0%
20221201 12.31 12.4 12.05 12.22 -1.05% 0.08% 0% 70076 0.8554 118.98 12.21 0% 0 0% 0 0% 0 0% 0%
20221130 12.2 12.9 12.2 12.35 0.73% -1.36% 0% 125494 1.5711 230.65 12.52 0% 0 0% 0 0% 0 0% 0%
20221129 12.1 12.26 12.06 12.26 0.25% 0.82% 0% 55121 0.6705 113.1 12.16 0% 0 0% 0 0% 0 0% 0%
20221128 11.88 12.23 11.65 12.23 2.34% 1.58% 0% 70175 0.8446 152.83 12.04 0% 0 0% 0 0% 0 0% 0%
20221125 11.76 12.2 11.67 11.95 1.62% 0% 0% 58941 0.7041 140.71 11.95 0% 0 0% 0 0% 0 0% 0%
20221124 11.88 11.88 11.7 11.76 -0.25% 0.17% 0% 23602 0.2772 59.48 11.74 0% 0 0% 0 0% 0 0% 0%
20221123 11.65 11.79 11.59 11.79 1.64% 0.86% 0% 37371 0.4369 94.34 11.69 0% 0 0% 0 0% 0 0% 0%
20221122 11.61 11.74 11.52 11.6 0% -0.26% 0% 19393 0.2255 51.04 11.63 0% 0 0% 0 0% 0 0% 0%
20221121 11.64 11.66 11.49 11.6 -0.34% 0.35% 0% 16285 0.1882 42 11.56 0% 0 0% 0 0% 0 0% 0%
20221118 11.71 11.89 11.57 11.64 -0.68% -0.6% 0% 36597 0.4284 90.9 11.71 0% 0 0% 0 0% 0 0% 0%
20221117 11.75 11.78 11.63 11.72 -1.1% 0.17% 0% 28958 0.3389 73.94 11.7 0% 0 0% 0 0% 0 0% 0%
20221116 11.61 11.89 11.56 11.85 2.07% 0.77% 0% 55151 0.6488 146.39 11.76 0% 0 0% 0 0% 0 0% 0%
20221115 11.54 11.61 11.39 11.61 0.96% 0.69% 0% 26711 0.308 74.82 11.53 0% 0 0% 0 0% 0 0% 0%
20221114 11.61 11.69 11.45 11.5 -0.78% -0.26% 0% 21514 0.248 60.71 11.53 0% 0 0% 0 0% 0 0% 0%
20221111 11.67 11.74 11.55 11.59 0.43% -0.34% 0% 26208 0.3047 74.64 11.63 0% 0 0% 0 0% 0 0% 0%
20221110 11.49 11.56 11.34 11.54 0.44% 0.35% 0% 17977 0.2067 46.8 11.5 0% 0 0% 0 0% 0 0% 0%
20221109 11.57 11.66 11.49 11.49 -1.54% -0.61% 0% 23163 0.2677 58.94 11.56 0% 0 0% 0 0% 0 0% 0%
20221108 11.61 11.75 11.55 11.67 -0.09% 0.34% 0% 25864 0.3009 64.69 11.63 0% 0 0% 0 0% 0 0% 0%
20221107 11.42 11.75 11.42 11.68 2.46% 0.43% 0% 34433 0.4004 81.84 11.63 0% 0 0% 0 0% 0 0% 0%
20221104 11.24 11.44 11.19 11.4 1.24% 0.62% 0% 28632 0.3243 64.49 11.33 0% 0 0% 0 0% 0 0% 0%
20221103 11.03 11.28 10.96 11.26 1.72% 0.63% 0% 29015 0.3247 63.46 11.19 0% 0 0% 0 0% 0 0% 0%
20221102 11.07 11.14 10.99 11.07 0% 0% 0% 24848 0.2751 51.17 11.07 0% 0 0% 0 0% 0 0% 0%
20221101 10.87 11.08 10.85 11.07 1.93% 1% 0% 22731 0.2492 44.82 10.96 0% 0 0% 0 0% 0 0% 0%
20221031 10.8 11 10.7 10.86 0% 0.18% 0% 23700 0.2568 44.24 10.84 0% 0 0% 0 0% 0 0% 0%
20221028 11.58 11.58 10.78 10.86 -7.57% -1.18% 0% 57772 0.6347 100.8 10.99 0% 0 0% 0 0% 0 0% 0%
20221027 11.65 11.78 11.59 11.75 0.77% 0.6% 0% 24297 0.2838 43.18 11.68 0% 0 0% 0 0% 0 0% 0%
20221026 11.62 11.79 11.58 11.66 0.34% -0.09% 0% 26515 0.3094 44.62 11.67 0% 0 0% 0 0% 0 0% 0%
20221025 12.07 12.08 11.4 11.62 -3.49% -0.6% 0% 42118 0.4922 68.98 11.69 0% 0 0% 0 0% 0 0% 0%
20221024 12 12.31 11.92 12.04 0.25% -0.82% 0% 41100 0.499 69.22 12.14 0% 0 0% 0 0% 0 0% 0%
20221021 12.16 12.2 11.95 12.01 -0.83% -0.41% 0% 30204 0.3643 50.44 12.06 0% 0 0% 0 0% 0 0% 0%
20221020 12.33 12.52 12.11 12.11 -1.7% -1.62% 0% 45413 0.5589 78.17 12.31 0% 0 0% 0 0% 0 0% 0%
20221019 12.54 12.62 12.28 12.32 -2.45% -0.56% 0% 47159 0.5845 80.44 12.39 0% 0 0% 0 0% 0 0% 0%
20221018 12.75 12.88 12.61 12.63 -1.17% -0.79% 0% 43732 0.5565 72.66 12.73 0% 0 0% 0 0% 0 0% 0%
20221017 12.52 12.87 12.38 12.78 0.47% 0.95% 0% 61353 0.7765 102.54 12.66 0% 0 0% 0 0% 0 0% 0%
20220720 12.3 12.5 12.26 12.45 1.22% 0.48% 0% 41651 0.516 70.07 12.39 0% 0 0% 0 0% 0 0% 0%
20220719 12.35 12.48 12.18 12.3 0% 0% 0% 29637 0.3645 49.22 12.3 0% 0 0% 0 0% 0 0% 0%
20220718 11.89 12.41 11.8 12.3 3.36% 0.24% 0% 59847 0.7341 91.96 12.27 0% 0 0% 0 0% 0 0% 0%
20220715 12.15 12.33 11.86 11.9 -1.82% -1.16% 0% 37166 0.4475 54.36 12.04 0% 0 0% 0 0% 0 0% 0%
20220714 12.23 12.25 11.72 12.12 -0.41% 0.92% 0% 62188 0.7469 93.73 12.01 0% 0 0% 0 0% 0 0% 0%
20220713 12.33 12.45 11.12 12.17 -1.54% -0.33% 0% 55957 0.6834 91.39 12.21 0% 0 0% 0 0% 0 0% 0%
20220712 12.28 12.74 12.15 12.36 0.98% -0.4% 0% 81082 1.006 139.31 12.41 0% 0 0% 0 0% 0 0% 0%
20220711 12.01 12.38 12.01 12.24 1.58% 0.08% 0% 48649 0.5949 91.44 12.23 0% 0 0% 0 0% 0 0% 0%
20220708 12.1 12.2 11.96 12.05 0% 0.08% 0% 39504 0.4757 76.48 12.04 0% 0 0% 0 0% 0 0% 0%
20220707 12.05 12.23 11.95 12.05 0% -0.41% 0% 46434 0.5619 93.31 12.1 0% 0 0% 0 0% 0 0% 0%
20220706 11.93 12.08 11.81 12.05 -0.08% 0.75% 0% 50308 0.6018 101.87 11.96 0% 0 0% 0 0% 0 0% 0%
20220705 11.75 12.29 11.72 12.06 1.43% 0.08% 0% 74934 0.9029 158.09 12.05 0% 0 0% 0 0% 0 0% 0%
20220704 11.32 11.89 11.24 11.89 5.13% 1.36% 0% 72280 0.8478 161.56 11.73 0% 0 0% 0 0% 0 0% 0%
20220701 11.29 11.36 11.22 11.31 0.44% 0.18% 0% 13441 0.1517 31.69 11.29 0% 0 0% 0 0% 0 0% 0%
20220630 11.27 11.42 11.22 11.26 0.36% -0.62% 0% 19892 0.2253 43.71 11.33 0% 0 0% 0 0% 0 0% 0%
20220629 11.51 11.54 11.2 11.22 -2.69% -1.15% 0% 30198 0.3428 62.48 11.35 0% 0 0% 0 0% 0 0% 0%
20220628 11.47 11.56 11.41 11.53 0.96% 0.17% 0% 22507 0.259 43.56 11.51 0% 0 0% 0 0% 0 0% 0%
20220627 11.41 11.48 11.3 11.42 0.53% 0.18% 0% 22338 0.2546 38.5 11.4 0% 0 0% 0 0% 0 0% 0%
20220624 11.39 11.46 11.32 11.36 -0.26% -0.18% 0% 20278 0.2308 32.38 11.38 0% 0 0% 0 0% 0 0% 0%
20220623 11.26 11.4 11.18 11.39 1.06% 0.62% 0% 18501 0.2094 26.63 11.32 0% 0 0% 0 0% 0 0% 0%
20220622 11.61 11.61 11.27 11.27 -2.84% -1.14% 0% 24045 0.274 32.43 11.4 0% 0 0% 0 0% 0 0% 0%
20220621 11.75 11.77 11.46 11.6 -0.77% 0.09% 0% 27684 0.3209 34.26 11.59 0% 0 0% 0 0% 0 0% 0%
20220620 11.84 11.84 11.6 11.69 -1.1% 0.17% 0% 32218 0.3761 39.58 11.67 0% 0 0% 0 0% 0 0% 0%
20220617 11.95 12.03 11.69 11.82 -0.92% -0.25% 0% 30801 0.365 38.25 11.85 0% 0 0% 0 0% 0 0% 0%
20220616 12.02 12.19 11.86 11.93 -0.91% -0.5% 0% 37200 0.4461 47.83 11.99 0% 0 0% 0 0% 0 0% 0%
20220615 12.35 12.4 12.04 12.04 -2.51% -1.55% 0% 53987 0.6603 73.47 12.23 0% 0 0% 0 0% 0 0% 0%
20220614 12.02 12.42 11.89 12.35 1.9% 1.48% 0% 55758 0.6784 80.53 12.17 0% 0 0% 0 0% 0 0% 0%
20220613 12.14 12.34 12.02 12.12 -0.82% -0.16% 0% 46699 0.567 73.79 12.14 0% 0 0% 0 0% 0 0% 0%
20220610 11.75 12.32 11.74 12.22 2.52% 0.58% 0% 70264 0.8539 118.78 12.15 0% 0 0% 0 0% 0 0% 0%
20220609 12.09 12.22 11.75 11.92 -0.91% -0.67% 0% 70661 0.8478 131.79 12 0% 0 0% 0 0% 0 0% 0%
20220608 11.68 12.76 11.62 12.03 3.71% -0.41% 0% 94969 1.1471 203.14 12.08 0% 0 0% 0 0% 0 0% 0%
20220607 11.56 11.83 11.51 11.6 0.78% -0.43% 0% 42085 0.4904 104.93 11.65 0% 0 0% 0 0% 0 0% 0%
20220606 11.34 11.53 11.32 11.51 1.5% 0.35% 0% 27909 0.3202 71.83 11.47 0% 0 0% 0 0% 0 0% 0%
20220602 11.4 11.4 11.15 11.34 -0.26% 0.53% 0% 20275 0.2287 54.35 11.28 0% 0 0% 0 0% 0 0% 0%
20220601 11.39 11.46 11.2 11.37 -0.52% 0.26% 0% 24518 0.278 66.59 11.34 0% 0 0% 0 0% 0 0% 0%
20220531 11.31 11.44 11.18 11.43 1.06% 0.97% 0% 28442 0.3221 77.93 11.32 0% 0 0% 0 0% 0 0% 0%
20220530 11.32 11.39 11.17 11.31 0.44% 0.44% 0% 19462 0.2191 52.24 11.26 0% 0 0% 0 0% 0 0% 0%
20220527 11.35 11.4 11.18 11.26 -0.35% -0.27% 0% 29335 0.3312 76.26 11.29 0% 0 0% 0 0% 0 0% 0%
20220526 11.22 11.31 11.03 11.3 1.71% 0.71% 0% 29842 0.3347 76.73 11.22 0% 0 0% 0 0% 0 0% 0%
20220525 10.75 11.13 10.75 11.11 2.87% 0.63% 0% 24185 0.2669 61.43 11.04 0% 0 0% 0 0% 0 0% 0%
20220524 11.29 11.38 10.77 10.8 -4.34% -2.17% 0% 30874 0.3407 73.78 11.04 0% 0 0% 0 0% 0 0% 0%
20220523 11.08 11.3 11.07 11.29 1.9% 0.71% 0% 27258 0.3056 66.23 11.21 0% 0 0% 0 0% 0 0% 0%
20220520 11.13 11.21 10.97 11.08 -0.54% 0% 0% 29183 0.3234 72.61 11.08 0% 0 0% 0 0% 0 0% 0%
20220519 10.76 11.28 10.63 11.14 2.11% 1.64% 0% 27652 0.3031 67.33 10.96 0% 0 0% 0 0% 0 0% 0%
20220518 11.17 11.17 10.9 10.91 -0.46% -1% 0% 23791 0.2621 56.21 11.02 0% 0 0% 0 0% 0 0% 0%
20220517 11.12 11.25 10.8 10.96 -2.66% 0.09% 0% 41050 0.4493 92.67 10.95 0% 0 0% 0 0% 0 0% 0%
20220516 11.43 11.46 10.22 11.26 -0.79% -0.35% 0% 32990 0.3728 77.13 11.3 0% 0 0% 0 0% 0 0% 0%
20220513 16.08 16.08 15.79 15.93 -0.06% 0.25% 0% 25406 0.4038 77.75 15.89 0% 0 0% 0 0% 0 0% 0%
20220512 16 16.15 15.7 15.94 -0.56% 0.13% 0% 23126 0.3682 69.14 15.92 0% 0 0% 0 0% 0 0% 0%
20220511 15.63 16.31 15.63 16.03 2.62% -0.06% 0% 34250 0.5492 96.9 16.04 0% 0 0% 0 0% 0 0% 0%
20220510 15.42 15.69 15.26 15.62 1.49% 0.64% 0% 25103 0.3897 66.95 15.52 0% 0 0% 0 0% 0 0% 0%
20220509 15.28 15.46 15.1 15.39 0.72% 0.33% 0% 18294 0.2806 45.32 15.34 0% 0 0% 0 0% 0 0% 0%
20220506 14.95 15.43 14.88 15.28 0.07% 0.26% 0% 25407 0.3872 57.37 15.24 0% 0 0% 0 0% 0 0% 0%
20220505 14.95 15.57 14.71 15.27 4.3% 0.59% 0% 31093 0.4721 63.38 15.18 0% 0 0% 0 0% 0 0% 0%
20220429 14.07 14.76 14.07 14.64 4.27% 1.1% 0% 25454 0.3686 45.81 14.48 0% 0 0% 0 0% 0 0% 0%
20220428 14.4 14.59 13.83 14.04 -3.31% -1.34% 0% 28300 0.4027 48.74 14.23 0% 0 0% 0 0% 0 0% 0%
20220427 13.89 14.55 13.4 14.52 3.57% 4.16% 0% 51277 0.715 85.34 13.94 0% 0 0% 0 0% 0 0% 0%
20220426 14.85 15.04 13.93 14.02 -5.91% -3.77% 0% 34810 0.5071 62.36 14.57 0% 0 0% 0 0% 0 0% 0%
20220425 15.76 15.82 14.88 14.9 -7.63% -2.36% 0% 42851 0.654 79.79 15.26 0% 0 0% 0 0% 0 0% 0%
20220422 16.25 16.48 15.99 16.13 -1.41% -0.55% 0% 39533 0.6411 79.87 16.22 0% 0 0% 0 0% 0 0% 0%
20220421 16.68 16.92 16.29 16.36 -1.92% -1.39% 0% 43058 0.7144 91.39 16.59 0% 0 0% 0 0% 0 0% 0%
20220420 16.6 16.95 16.51 16.68 -1.59% -0.24% 0% 44239 0.7397 97.14 16.72 0% 0 0% 0 0% 0 0% 0%
20220419 16.87 17.08 16.41 16.95 1.19% 1.19% 0% 60494 1.0134 135.85 16.75 0% 0 0% 0 0% 0 0% 0%
20220418 15.94 16.79 15.67 16.75 4.36% 1.82% 0% 59804 0.9838 138.37 16.45 0% 0 0% 0 0% 0 0% 0%
20220415 16.05 16.27 15.88 16.05 0.31% -0.37% 0% 33947 0.5468 82.25 16.11 0% 0 0% 0 0% 0 0% 0%
20220414 15.68 16.06 15.68 16 2.17% 0.5% 0% 28045 0.4464 69.57 15.92 0% 0 0% 0 0% 0 0% 0%
20220413 15.55 15.92 15.5 15.66 0.45% -0.32% 0% 23693 0.3723 59.1 15.71 0% 0 0% 0 0% 0 0% 0%
20220412 15.37 15.72 15.09 15.59 3.86% 1.04% 0% 28593 0.4411 68.31 15.43 0% 0 0% 0 0% 0 0% 0%
20220411 15.48 15.57 14.94 15.01 -3.35% -1.31% 0% 21657 0.3295 47.47 15.21 0% 0 0% 0 0% 0 0% 0%
20220408 16.01 16.13 15.39 15.53 -2.14% -0.38% 0% 26389 0.4115 60.74 15.59 0% 0 0% 0 0% 0 0% 0%
20220407 16.3 16.31 15.8 15.87 -2.64% -0.94% 0% 28195 0.4517 67.51 16.02 0% 0 0% 0 0% 0 0% 0%
20220401 16.17 16.34 15.96 16 -0.74% -0.56% 0% 32900 0.5292 80.47 16.09 0% 0 0% 0 0% 0 0% 0%
20220331 15.75 16.28 15.67 16.12 2.94% 0.62% 0% 44171 0.7078 112.03 16.02 0% 0 0% 0 0% 0 0% 0%
20220330 15.65 15.82 15.42 15.66 2.22% 0.38% 0% 38216 0.5962 96.48 15.6 0% 0 0% 0 0% 0 0% 0%
20220329 15.41 15.5 15.12 15.32 0.79% 0.26% 0% 27663 0.4226 68.76 15.28 0% 0 0% 0 0% 0 0% 0%
20220328 15.26 15.51 15.01 15.2 -1.43% -0.33% 0% 23927 0.365 57.05 15.25 0% 0 0% 0 0% 0 0% 0%
20220325 15.19 15.62 15.17 15.42 -0.58% -0.26% 0% 41880 0.6473 100.13 15.46 0% 0 0% 0 0% 0 0% 0%
20220324 15.17 16.3 15.07 15.51 3.26% -0.39% 0% 64948 1.0113 152.3 15.57 0% 0 0% 0 0% 0 0% 0%
20220323 15.03 15.23 15 15.02 -0.2% -0.46% 0% 18222 0.275 42.03 15.09 0% 0 0% 0 0% 0 0% 0%
20220322 15.1 15.27 14.95 15.05 -0.73% -0.07% 0% 26225 0.395 54.46 15.06 0% 0 0% 0 0% 0 0% 0%
20220321 14.9 15.19 14.79 15.16 1.74% 0.6% 0% 26855 0.4048 50.96 15.07 0% 0 0% 0 0% 0 0% 0%
20220318 14.6 15.13 14.6 14.9 2.19% 0.07% 0% 28539 0.4249 46.01 14.89 0% 0 0% 0 0% 0 0% 0%
20220317 14.6 14.85 14.49 14.58 0.9% -0.55% 0% 34453 0.5052 44.63 14.66 0% 0 0% 0 0% 0 0% 0%
20220316 14.5 14.55 13.81 14.45 2.99% 1.4% 0% 36624 0.5219 42.8 14.25 0% 0 0% 0 0% 0 0% 0%
20220315 15.39 15.48 14.02 14.03 -8.6% -3.9% 0% 47978 0.7003 54.92 14.6 0% 0 0% 0 0% 0 0% 0%
20220311 16.07 16.14 15.62 16.01 -1.36% 0.88% 0% 28977 0.46 33.45 15.87 0% 0 0% 0 0% 0 0% 0%
20220310 16.51 16.67 16.13 16.23 -1.76% -0.79% 0% 44347 0.7256 46.81 16.36 0% 0 0% 0 0% 0 0% 0%
20220309 16.99 17.09 15.72 16.52 -2.48% 0.18% 0% 52235 0.8613 46.75 16.49 0% 0 0% 0 0% 0 0% 0%
20220308 17.32 17.48 16.7 16.94 -4.02% -0.53% 0% 58883 1.0026 51.26 17.03 0% 0 0% 0 0% 0 0% 0%
20220307 18.2 18.34 17.46 17.65 -1.07% -0.62% 0% 59877 1.0634 49.66 17.76 0% 0 0% 0 0% 0 0% 0%
20220304 18.18 18.52 17.55 17.84 -4.39% -0.5% 0% 90767 1.6275 78.71 17.93 0% 0 0% 0 0% 0 0% 0%
20220303 18.02 19.05 18.01 18.66 4.77% 1.08% 0% 133761 2.4691 128.89 18.46 0% 0 0% 0 0% 0 0% 0%
20220302 18.17 18.43 17.75 17.81 0.79% -1.06% 0% 78210 1.4079 82.75 18 0% 0 0% 0 0% 0 0% 0%
20220301 17.51 17.69 17.27 17.67 1.38% 1.2% 0% 62574 1.0924 69.02 17.46 0% 0 0% 0 0% 0 0% 0%
20220228 18.11 18.46 17.4 17.43 -3.91% -2.52% 0% 94686 1.6926 113.58 17.88 0% 0 0% 0 0% 0 0% 0%
20220225 18 18.63 17.69 18.14 -3.97% 0% 0% 121844 2.21 164.64 18.14 0% 0 0% 0 0% 0 0% 0%
20220224 17.91 19.23 17.91 18.89 8.07% 0.59% 0% 195679 3.6747 320.23 18.78 0% 0 0% 0 0% 0 0% 0%
20220223 17.92 17.92 17.26 17.48 -3.1% -0.11% 0% 119000 2.0823 258.74 17.5 0% 0 0% 0 0% 0 0% 0%
20220222 16.65 18.04 16.37 18.04 10% 2.15% 0% 159854 2.8235 440.39 17.66 0% 0 0% 0 0% 0 0% 0%
20220221 16.14 16.44 16.09 16.4 1.49% 0.55% 0% 17498 0.2854 65.37 16.31 0% 0 0% 0 0% 0 0% 0%
20220218 15.94 16.2 15.9 16.16 0.31% 0.56% 0% 10371 0.1667 34.1 16.07 0% 0 0% 0 0% 0 0% 0%
20220217 16.05 16.31 15.95 16.11 0.56% -0.37% 0% 15354 0.2482 44.02 16.17 0% 0 0% 0 0% 0 0% 0%
20220216 15.9 16.04 15.85 16.02 1.07% 0.38% 0% 11374 0.1815 30.06 15.96 0% 0 0% 0 0% 0 0% 0%
20220215 15.96 15.99 15.73 15.85 -0.06% 0.06% 0% 7154 0.1133 17.59 15.84 0% 0 0% 0 0% 0 0% 0%
20220214 15.9 16.05 15.73 15.86 0.19% -0.06% 0% 10312 0.1637 22.86 15.87 0% 0 0% 0 0% 0 0% 0%
20220211 16.01 16.05 15.78 15.83 -1.19% -0.5% 0% 11139 0.1772 21.94 15.91 0% 0 0% 0 0% 0 0% 0%
20220210 15.95 16.09 15.83 16.02 0.5% 0.38% 0% 12748 0.2035 22.47 15.96 0% 0 0% 0 0% 0 0% 0%
20220209 16.06 16.06 15.71 15.94 -0.81% 0.19% 0% 19043 0.3029 29.44 15.91 0% 0 0% 0 0% 0 0% 0%
20211203 18.63 18.85 18.16 18.3 -1.77% -0.38% 0% 47857 0.8793 71.88 18.37 0% 0 0% 0 0% 0 0% 0%
20211202 19.01 19.28 18.58 18.63 -2% -1.27% 0% 48542 0.9158 68.14 18.87 0% 0 0% 0 0% 0 0% 0%
20211201 18.43 19.08 18.33 19.01 2.76% 0.96% 0% 52059 0.9803 69.71 18.83 0% 0 0% 0 0% 0 0% 0%
20211130 18.63 19.2 18.33 18.5 -0.7% -1.02% 0% 41873 0.7825 50.04 18.69 0% 0 0% 0 0% 0 0% 0%
20211129 18.43 18.77 18.24 18.63 -1.69% 0.27% 0% 38317 0.7119 44.95 18.58 0% 0 0% 0 0% 0 0% 0%
20211126 18.7 19.25 18.55 18.95 1.07% -0.05% 0% 51684 0.9797 62.03 18.96 0% 0 0% 0 0% 0 0% 0%
20211125 19.28 19.65 18.71 18.75 -2.75% -1% 0% 61694 1.1687 74.92 18.94 0% 0 0% 0 0% 0 0% 0%
20211124 19.55 19.76 19.16 19.28 -1.38% -0.57% 0% 65918 1.2781 84.32 19.39 0% 0 0% 0 0% 0 0% 0%
20211123 19.31 19.58 19.03 19.55 -0.15% 1.19% 0% 79059 1.5278 102.24 19.32 0% 0 0% 0 0% 0 0% 0%
20211122 18.97 19.63 18.66 19.58 3.6% 1.66% 0% 125576 2.4192 165.23 19.26 0% 0 0% 0 0% 0 0% 0%
20211119 18.08 18.95 17.86 18.9 4.54% 1.56% 0% 112234 2.0887 147.32 18.61 0% 0 0% 0 0% 0 0% 0%
20211118 18.18 18.57 18.01 18.08 -3.32% -0.99% 0% 81842 1.4944 111.7 18.26 0% 0 0% 0 0% 0 0% 0%
20211117 17.5 19 17.49 18.7 6.92% 1.19% 0% 135352 2.5017 193.29 18.48 0% 0 0% 0 0% 0 0% 0%
20211116 17.29 17.53 16.95 17.49 1.69% 1.22% 0% 53324 0.9213 80.67 17.28 0% 0 0% 0 0% 0 0% 0%
20211115 17.09 17.36 16.99 17.2 1.3% 0.06% 0% 36927 0.6347 54.35 17.19 0% 0 0% 0 0% 0 0% 0%
20211112 17.24 17.3 16.74 16.98 -1.51% 0.18% 0% 45747 0.7754 63.78 16.95 0% 0 0% 0 0% 0 0% 0%
20211111 17.32 17.39 17.11 17.24 -1.09% 0% 0% 41282 0.7118 59.24 17.24 0% 0 0% 0 0% 0 0% 0%
20211110 17.9 18 17.31 17.43 -4.07% -0.63% 0% 61367 1.0764 87.16 17.54 0% 0 0% 0 0% 0 0% 0%
20211109 18.04 18.26 17.82 18.17 -0.6% 0.94% 0% 70647 1.2713 101.63 18 0% 0 0% 0 0% 0 0% 0%
20211108 17.65 18.28 17.39 18.28 4.34% 2.35% 0% 110562 1.9743 154.64 17.86 0% 0 0% 0 0% 0 0% 0%
20211105 17.16 17.58 16.76 17.52 0.98% 1.8% 0% 74404 1.2803 105.03 17.21 0% 0 0% 0 0% 0 0% 0%
20211104 16.99 17.63 16.99 17.35 2.6% 0.17% 0% 63722 1.1039 92.1 17.32 0% 0 0% 0 0% 0 0% 0%
20211103 17.14 17.86 16.9 16.91 -0.53% -1.74% 0% 60587 1.0428 86.07 17.21 0% 0 0% 0 0% 0 0% 0%
20211102 17.07 17.66 16.6 17 0.24% -0.87% 0% 72067 1.2357 99.87 17.15 0% 0 0% 0 0% 0 0% 0%
20211101 16.32 17.12 16.14 16.96 6.47% 1.62% 0% 68763 1.1474 93.02 16.69 0% 0 0% 0 0% 0 0% 0%
20211029 16.19 16.29 15.61 15.93 -1.36% -0.13% 0% 41096 0.6555 52.06 15.95 0% 0 0% 0 0% 0 0% 0%
20211028 17.22 17.23 16.09 16.15 -6.16% -1.52% 0% 65057 1.0669 81.23 16.4 0% 0 0% 0 0% 0 0% 0%
20211027 17.91 17.91 17.16 17.21 -4.92% -1.21% 0% 69398 1.2086 91.99 17.42 0% 0 0% 0 0% 0 0% 0%
20211026 18.11 18.4 17.72 18.1 1.86% 0.33% 0% 84422 1.5233 108.98 18.04 0% 0 0% 0 0% 0 0% 0%
20211025 17.45 18.3 17.33 17.77 2.72% -1.28% 0% 76793 1.3819 96.11 18 0% 0 0% 0 0% 0 0% 0%
20211022 18.02 18.02 17.28 17.3 -4.42% -1.48% 0% 62096 1.0901 71.54 17.56 0% 0 0% 0 0% 0 0% 0%
20211021 18.07 18.4 17.84 18.1 -0.17% 0.06% 0% 68575 1.2407 72.57 18.09 0% 0 0% 0 0% 0 0% 0%
20211020 18.3 18.41 17.65 18.13 -2.53% 0.17% 0% 72116 1.3053 69.56 18.1 0% 0 0% 0 0% 0 0% 0%
20211019 18.51 18.99 18.34 18.6 0.54% -0.48% 0% 62887 1.1751 56.03 18.69 0% 0 0% 0 0% 0 0% 0%
20211018 17.9 18.76 17.8 18.5 2.04% 0.49% 0% 71915 1.3242 54.32 18.41 0% 0 0% 0 0% 0 0% 0%
20211015 18.64 18.7 17.7 18.13 -1.25% -0.33% 0% 64609 1.1753 43.52 18.19 0% 0 0% 0 0% 0 0% 0%
20211014 18.44 18.68 17.89 18.36 0.11% -0.05% 0% 56869 1.0445 35.67 18.37 0% 0 0% 0 0% 0 0% 0%
20211013 19.46 19.54 17.58 18.34 -5.32% 0.33% 0% 113626 2.0773 62.74 18.28 0% 0 0% 0 0% 0 0% 0%
20211012 19.88 20.6 19.06 19.37 -4.86% -1.73% 0% 98065 1.933 54.57 19.71 0% 0 0% 0 0% 0 0% 0%
20211011 22.49 22.49 20.36 20.36 -9.99% -1.26% 0% 108625 2.2398 59.5 20.62 0% 0 0% 0 0% 0 0% 0%
20211008 22.85 24.28 22.09 22.62 -1.65% -1.61% 0% 127506 2.9312 75 22.99 0% 0 0% 0 0% 0 0% 0%
20210930 22 23.32 21 23 0.35% 3.6% 0% 130895 2.9058 78.41 22.2 0% 0 0% 0 0% 0 0% 0%
20210929 23.7 24.73 22.92 22.92 -10.01% -2.47% 0% 149607 3.516 98.91 23.5 0% 0 0% 0 0% 0 0% 0%
20210928 24.2 25.47 23.02 25.47 10.02% 4.3% 0% 188152 4.5945 137.56 24.42 0% 0 0% 0 0% 0 0% 0%
20210927 23.46 23.54 20.55 23.15 5.23% 2.12% 0% 178012 4.0361 131.09 22.67 0% 0 0% 0 0% 0 0% 0%
20210924 22.32 23.9 21.74 22 -0.5% -2.87% 0% 153408 3.4753 117.17 22.65 0% 0 0% 0 0% 0 0% 0%
20210923 22.97 24.5 21.85 22.11 -3.74% -3.83% 0% 212938 4.8958 176.32 22.99 0% 0 0% 0 0% 0 0% 0%
20210922 20.8 22.97 20.15 22.97 10.01% 7.34% 0% 204518 4.3777 172.68 21.4 0% 0 0% 0 0% 0 0% 0%
20210917 18.24 20.88 17.88 20.88 10.01% 7.08% 0% 213511 4.164 184.65 19.5 0% 0 0% 0 0% 0 0% 0%
20210916 18.5 19.4 18.5 18.98 7.6% -0.89% 0% 192491 3.6863 198.88 19.15 0% 0 0% 0 0% 0 0% 0%
20210915 17.05 18.14 17.05 17.64 2.62% 0% 0% 52563 0.9273 61.75 17.64 0% 0 0% 0 0% 0 0% 0%
20210914 18.5 18.68 17.18 17.19 -5.45% -3.32% 0% 78070 1.3883 97.41 17.78 0% 0 0% 0 0% 0 0% 0%
20210913 18.02 18.44 17.38 18.18 0.72% 1.62% 0% 75970 1.3592 103.89 17.89 0% 0 0% 0 0% 0 0% 0%
20210910 18.81 19.19 18 18.05 -4.55% -2.54% 0% 107264 1.9862 166.49 18.52 0% 0 0% 0 0% 0 0% 0%
20210909 17.8 19.06 17.62 18.91 8.55% 2.88% 0% 157761 2.8993 285.31 18.38 0% 0 0% 0 0% 0 0% 0%
20210908 17.5 17.78 17.28 17.42 -2.02% -0.34% 0% 87029 1.5211 205.33 17.48 0% 0 0% 0 0% 0 0% 0%
20210907 17 18.3 16.88 17.78 4.28% 1.31% 0% 139266 2.4443 406.25 17.55 0% 0 0% 0 0% 0 0% 0%
20210906 16.75 17.44 16.62 17.05 1.55% 0.29% 0% 90129 1.5321 407.4 17 0% 0 0% 0 0% 0 0% 0%
20210729 12.94 13.19 12.93 13.14 2.42% 0.31% 0% 10649 0.1395 60.81 13.1 0% 0 0% 0 0% 0 0% 0%
20210728 13.2 13.24 12.8 12.83 -3.39% -0.7% 0% 11675 0.1508 60.24 12.92 0% 0 0% 0 0% 0 0% 0%
20210727 13.55 13.71 13.28 13.28 -2.06% -1.34% 0% 9910 0.1334 53.16 13.46 0% 0 0% 0 0% 0 0% 0%
20210726 13.84 13.84 13.4 13.56 -2.02% -0.51% 0% 12233 0.1667 64.94 13.63 0% 0 0% 0 0% 0 0% 0%
20210723 14 14.04 13.8 13.84 -1.56% -0.29% 0% 12566 0.1744 66.98 13.88 0% 0 0% 0 0% 0 0% 0%
20210722 13.9 14.06 13.8 14.06 0.79% 1.08% 0% 13523 0.1881 69.31 13.91 0% 0 0% 0 0% 0 0% 0%
20210721 13.97 14.1 13.93 13.95 -0.29% -0.29% 0% 9099 0.1273 45.75 13.99 0% 0 0% 0 0% 0 0% 0%
20210720 13.97 14.05 13.92 13.99 -0.85% 0.21% 0% 8768 0.1224 42.73 13.96 0% 0 0% 0 0% 0 0% 0%
20210719 13.9 14.18 13.9 14.11 0.71% 0.71% 0% 9614 0.1347 45 14.01 0% 0 0% 0 0% 0 0% 0%
20210716 13.95 14.09 13.9 14.01 0.5% 0.07% 0% 10368 0.1452 48.89 14 0% 0 0% 0 0% 0 0% 0%
20210715 14.33 14.44 13.9 13.94 -2.99% -0.71% 0% 21000 0.2949 96.63 14.04 0% 0 0% 0 0% 0 0% 0%
20210714 14.39 14.5 14.3 14.37 -0.21% -0.21% 0% 11321 0.163 52.92 14.4 0% 0 0% 0 0% 0 0% 0%
20210713 14.47 14.51 14.29 14.4 -0.76% 0.07% 0% 13505 0.1944 58.72 14.39 0% 0 0% 0 0% 0 0% 0%
20210712 14.65 14.79 14.5 14.51 -0.41% -0.41% 0% 15738 0.2293 62.7 14.57 0% 0 0% 0 0% 0 0% 0%
20210709 14.33 14.62 14.3 14.57 1.96% 0.41% 0% 18682 0.2711 69.23 14.51 0% 0 0% 0 0% 0 0% 0%
20210708 14.49 14.56 14.27 14.29 -1.92% -0.49% 0% 16848 0.242 53.83 14.36 0% 0 0% 0 0% 0 0% 0%
20210707 14.41 14.65 14.3 14.57 1.11% 0.34% 0% 14645 0.2126 38.89 14.52 0% 0 0% 0 0% 0 0% 0%
20210706 14.27 14.52 14.11 14.41 0.42% 0.28% 0% 16363 0.2352 29.78 14.37 0% 0 0% 0 0% 0 0% 0%
20210705 14.28 14.5 14.28 14.35 -0.28% 0% 0% 13148 0.1887 24.41 14.35 0% 0 0% 0 0% 0 0% 0%
20210702 14.65 14.82 14.36 14.39 -1.64% -0.35% 0% 17233 0.2488 30.27 14.44 0% 0 0% 0 0% 0 0% 0%
20210701 14.66 14.95 14.59 14.63 0% -0.81% 0% 22211 0.3277 36.42 14.75 0% 0 0% 0 0% 0 0% 0%
20210630 14.8 14.96 14.55 14.63 -1.15% -0.48% 0% 24133 0.3547 38.29 14.7 0% 0 0% 0 0% 0 0% 0%
20210629 15.24 15.24 14.79 14.8 -3.14% -0.87% 0% 30558 0.4562 49.71 14.93 0% 0 0% 0 0% 0 0% 0%
20210628 15.16 15.29 14.9 15.28 0.53% 1.13% 0% 29968 0.4528 50.55 15.11 0% 0 0% 0 0% 0 0% 0%
20210625 15.59 15.67 15.13 15.2 -2.12% -0.59% 0% 50450 0.7715 85.77 15.29 0% 0 0% 0 0% 0 0% 0%
20210624 15.87 16.19 15.5 15.53 -5.3% -1.08% 0% 78313 1.2296 143.84 15.7 0% 0 0% 0 0% 0 0% 0%
20210623 18.29 18.29 16.23 16.4 -1.38% -5.86% 0% 150912 2.6287 337.16 17.42 0% 0 0% 0 0% 0 0% 0%
20210622 16.63 16.63 16.63 16.63 9.99% -0.06% 0% 7748 0.1289 22.85 16.64 0% 0 0% 0 0% 0 0% 0%
20210604 15.25 15.44 15.06 15.12 -1.56% -0.79% 0% 43574 0.6641 108.6 15.24 0% 0 0% 0 0% 0 0% 0%
20210603 14.95 15.79 14.7 15.36 2.26% 0.99% 0% 66385 1.0099 157.58 15.21 0% 0 0% 0 0% 0 0% 0%
20210602 14.7 15.09 14.66 15.02 2.39% 0.6% 0% 40022 0.5977 98.39 14.93 0% 0 0% 0 0% 0 0% 0%
20210601 14.62 14.78 14.48 14.67 -0.07% 0.34% 0% 21008 0.3072 51.09 14.62 0% 0 0% 0 0% 0 0% 0%
20210531 14.4 14.81 14.26 14.68 1.38% 0.82% 0% 21215 0.3088 48.08 14.56 0% 0 0% 0 0% 0 0% 0%
20210528 14.91 14.97 14.48 14.48 -2.75% -1.09% 0% 35351 0.5177 76.76 14.64 0% 0 0% 0 0% 0 0% 0%
20210527 14.88 15.08 14.8 14.89 -0.27% -0.27% 0% 23070 0.3445 49.72 14.93 0% 0 0% 0 0% 0 0% 0%
20210526 15.2 15.2 14.88 14.93 -0.33% -0.33% 0% 24539 0.3675 48.67 14.98 0% 0 0% 0 0% 0 0% 0%
20210525 15.28 15.29 14.85 14.98 -1.9% -0.07% 0% 27457 0.4115 47.06 14.99 0% 0 0% 0 0% 0 0% 0%
20210524 15.21 15.52 15.07 15.27 -1.36% 0.26% 0% 37637 0.5733 61.27 15.23 0% 0 0% 0 0% 0 0% 0%
20210521 14.78 15.9 14.42 15.48 5.38% 2.65% 0% 63172 0.9525 104.18 15.08 0% 0 0% 0 0% 0 0% 0%
20210520 15.15 15.28 14.66 14.69 -4.98% -1.01% 0% 44035 0.6535 76.59 14.84 0% 0 0% 0 0% 0 0% 0%
20210519 15.6 16.08 15.25 15.46 -1.02% -1.02% 0% 32679 0.5104 62.39 15.62 0% 0 0% 0 0% 0 0% 0%
20210518 20.29 21.05 20.18 20.91 2.95% 1.16% 0% 34154 0.706 86 20.67 0% 0 0% 0 0% 0 0% 0%
20210517 20.71 20.81 19.85 20.31 -2.59% 0.54% 0% 32586 0.6583 82.8 20.2 0% 0 0% 0 0% 0 0% 0%
20210514 20.48 21.17 20.42 20.85 0% -0.29% 0% 35751 0.7476 98.84 20.91 0% 0 0% 0 0% 0 0% 0%
20210513 20.24 21.19 20.24 20.85 0.14% 0.24% 0% 47016 0.9778 133.17 20.8 0% 0 0% 0 0% 0 0% 0%
20210512 21.57 22.5 20.62 20.82 1.22% -2.02% 0% 76043 1.6158 225.92 21.25 0% 0 0% 0 0% 0 0% 0%
20210511 19.65 20.58 19.43 20.57 5.43% 2.44% 0% 58436 1.1734 187.21 20.08 0% 0 0% 0 0% 0 0% 0%
20210510 19.2 19.55 19.05 19.51 1.77% 0.72% 0% 19573 0.3792 64.01 19.37 0% 0 0% 0 0% 0 0% 0%
20210507 19.27 19.46 18.95 19.17 -0.47% -0.21% 0% 16992 0.3265 51.76 19.21 0% 0 0% 0 0% 0 0% 0%
20210506 18.88 19.35 18.8 19.26 1.42% 0.78% 0% 16554 0.3164 47.16 19.11 0% 0 0% 0 0% 0 0% 0%
20210430 19.51 19.51 18.89 18.99 -3.41% -0.47% 0% 27761 0.5296 74.24 19.08 0% 0 0% 0 0% 0 0% 0%
20210429 19.45 19.86 19.26 19.66 1.08% 0% 0% 23477 0.4616 62.27 19.66 0% 0 0% 0 0% 0 0% 0%
20210428 19.38 19.75 19.34 19.45 -0.56% -0.15% 0% 15126 0.2946 35.7 19.48 0% 0 0% 0 0% 0 0% 0%
20210427 19.33 19.59 18.94 19.56 1.35% 1.45% 0% 25758 0.4965 53.23 19.28 0% 0 0% 0 0% 0 0% 0%
20210426 20.1 20.14 19.25 19.3 -3.84% -1.58% 0% 38012 0.7454 72.44 19.61 0% 0 0% 0 0% 0 0% 0%
20210423 20.5 20.5 20.01 20.07 -1.18% -0.45% 0% 30568 0.6164 50.85 20.16 0% 0 0% 0 0% 0 0% 0%
20210422 20.46 20.91 20 20.31 0.89% -0.98% 0% 38999 0.8 56.01 20.51 0% 0 0% 0 0% 0 0% 0%
20210421 20.35 20.39 19.8 20.13 -1.8% 0.05% 0% 36930 0.743 46.3 20.12 0% 0 0% 0 0% 0 0% 0%
20210416 20.55 20.97 20.5 20.54 -0.19% -0.58% 0% 32108 0.6635 36.48 20.66 0% 0 0% 0 0% 0 0% 0%
20210415 20.9 21.09 20.41 20.58 -2.23% -0.24% 0% 32304 0.6664 31.21 20.63 0% 0 0% 0 0% 0 0% 0%
20210414 20.73 21.25 20.4 21.05 1.59% 1.06% 0% 38204 0.7959 31.23 20.83 0% 0 0% 0 0% 0 0% 0%
20210413 21.88 21.9 20.52 20.72 -5.82% -1% 0% 61660 1.2904 44.08 20.93 0% 0 0% 0 0% 0 0% 0%
20210412 21.78 22.18 21.33 22 1.76% 0.69% 0% 61606 1.3462 45.05 21.85 0% 0 0% 0 0% 0 0% 0%
20210409 21.69 22.35 21.44 21.62 -1.64% -0.83% 0% 65067 1.4182 47.53 21.8 0% 0 0% 0 0% 0 0% 0%
20210408 24.37 24.46 21.8 21.98 -9.25% -3% 0% 114070 2.5847 88.49 22.66 0% 0 0% 0 0% 0 0% 0%
20210407 23.11 24.49 22.59 24.22 4.8% 2.5% 0% 120569 2.8485 101.77 23.63 0% 0 0% 0 0% 0 0% 0%
20210406 22.02 24.2 22.02 23.11 -0.22% -0.73% 0% 109486 2.5485 94.58 23.28 0% 0 0% 0 0% 0 0% 0%
20210402 22.86 24.25 22.78 23.16 -0.09% -1.45% 0% 121760 2.8615 108.86 23.5 0% 0 0% 0 0% 0 0% 0%
20210401 23.88 24.49 23.03 23.18 -9.03% -1.45% 0% 165479 3.892 156 23.52 0% 0 0% 0 0% 0 0% 0%
20210330 24.18 26.6 23.11 26.6 10.01% 5.81% 0% 192730 4.8449 203.25 25.14 0% 0 0% 0 0% 0 0% 0%
20210329 22.9 24.18 22.42 24.18 10.01% 1.85% 0% 194518 4.6174 209.36 23.74 0% 0 0% 0 0% 0 0% 0%
20210326 19.9 21.98 19.76 21.98 10.01% 1.43% 0% 84475 1.8305 85.92 21.67 0% 0 0% 0 0% 0 0% 0%
20201215 27.1 27.23 26 26.18 -4% -0.46% 0% 48103 1.2652 60.66 26.3 0% 0 0% 0 0% 0 0% 0%
20201214 27.1 27.59 27.08 27.27 0.85% 0% 0% 31203 0.851 40.34 27.27 0% 0 0% 0 0% 0 0% 0%
20201211 27.7 28.15 26.88 27.04 -2.98% -0.62% 0% 50169 1.3652 63.18 27.21 0% 0 0% 0 0% 0 0% 0%
20201210 28.31 28.49 27.52 27.87 -3.3% -0.11% 0% 65496 1.8274 83.36 27.9 0% 0 0% 0 0% 0 0% 0%
20201209 28.2 29.29 28.15 28.82 1.98% 0.1% 0% 66596 1.9173 87.57 28.79 0% 0 0% 0 0% 0 0% 0%
20201208 28.89 28.97 28.16 28.26 -3.32% -0.6% 0% 56827 1.6155 70.32 28.43 0% 0 0% 0 0% 0 0% 0%
20201207 29.59 30.29 28.2 29.23 -1.25% 0.9% 0% 96576 2.7974 113.24 28.97 0% 0 0% 0 0% 0 0% 0%
20201204 29.35 30.63 29.08 29.6 -1.66% -0.5% 0% 104202 3.0996 117.13 29.75 0% 0 0% 0 0% 0 0% 0%
20201203 28.31 30.8 28.19 30.1 7% 1.21% 0% 130148 3.8708 140.34 29.74 0% 0 0% 0 0% 0 0% 0%
20201202 28.4 28.57 27.89 28.13 -0.6% 0.07% 0% 51871 1.4579 54.97 28.11 0% 0 0% 0 0% 0 0% 0%
20201201 27.67 28.65 27.62 28.3 2.91% 0.53% 0% 54956 1.5469 57.41 28.15 0% 0 0% 0 0% 0 0% 0%
20201130 27.66 28.27 27.5 27.5 -1.72% -1.43% 0% 48561 1.3548 49.05 27.9 0% 0 0% 0 0% 0 0% 0%
20201127 27.83 28.48 26.8 27.98 0.39% 1.27% 0% 61716 1.7051 58.45 27.63 0% 0 0% 0 0% 0 0% 0%
20201126 28.22 28.63 27.52 27.87 -2.89% -0.5% 0% 64313 1.8015 60.44 28.01 0% 0 0% 0 0% 0 0% 0%
20201125 30.8 31.15 28.66 28.7 -6.79% -3.72% 0% 99901 2.9781 93.46 29.81 0% 0 0% 0 0% 0 0% 0%
20201124 29.92 31.2 29.38 30.79 1.72% 1.65% 0% 109504 3.3164 95.93 30.29 0% 0 0% 0 0% 0 0% 0%
20201123 30.78 32.97 30.1 30.27 -1.08% -3.29% 0% 145397 4.5502 131.78 31.3 0% 0 0% 0 0% 0 0% 0%
20201120 28.81 32.2 28.66 30.6 4.54% 1.32% 0% 140260 4.2356 128.34 30.2 0% 0 0% 0 0% 0 0% 0%
20201119 28.26 29.64 28.26 29.27 2.7% 0.76% 0% 95879 2.7857 90.58 29.05 0% 0 0% 0 0% 0 0% 0%
20201118 28.22 28.93 28 28.5 1.06% -0.14% 0% 65317 1.8639 61.76 28.54 0% 0 0% 0 0% 0 0% 0%
20201117 29.01 29.2 28.1 28.2 -4.21% -1.5% 0% 73407 2.1017 66.8 28.63 0% 0 0% 0 0% 0 0% 0%
20201116 27.61 29.6 27.59 29.44 6.24% 2.29% 0% 101243 2.9134 89.03 28.78 0% 0 0% 0 0% 0 0% 0%
20201113 28.45 28.46 27.01 27.71 -4.78% -0.18% 0% 83992 2.3312 75.33 27.76 0% 0 0% 0 0% 0 0% 0%
20201112 29.5 30.2 28.56 29.1 -4.84% -0.82% 0% 130027 3.8145 111.47 29.34 0% 0 0% 0 0% 0 0% 0%
20201111 27.89 30.58 27.2 30.58 10% 3.49% 0% 186301 5.5059 162.86 29.55 0% 0 0% 0 0% 0 0% 0%
20201110 27.34 28.66 26.8 27.8 2.36% 0.69% 0% 116302 3.2116 103.62 27.61 0% 0 0% 0 0% 0 0% 0%
20201109 26.1 27.66 25.8 27.16 4.95% 1.99% 0% 108546 2.8903 93.72 26.63 0% 0 0% 0 0% 0 0% 0%
20201106 26.18 26.51 25.5 25.88 -1.03% -0.19% 0% 70911 1.839 58.97 25.93 0% 0 0% 0 0% 0 0% 0%
20201105 26.07 26.67 25.8 26.15 -1.02% 0.04% 0% 82110 2.1465 63.7 26.14 0% 0 0% 0 0% 0 0% 0%
20201104 25.22 27.9 24.69 26.42 3.2% 2.21% 0% 116336 3.0076 81.49 25.85 0% 0 0% 0 0% 0 0% 0%
20201103 24.46 26.7 24.45 25.6 -5.5% 0.51% 0% 135329 3.4475 88.46 25.47 0% 0 0% 0 0% 0 0% 0%
20201102 27.09 28.14 27.09 27.09 -10% -0.51% 0% 39151 1.0661 25.72 27.23 0% 0 0% 0 0% 0 0% 0%
20201030 26.66 32 26.66 30.1 35.46% -1.15% 0% 177829 5.4157 74.25 30.45 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