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. 永茂泰605208
    4. 返回上一页 刷新
股票代码（例：sh605208）       482条   (进入永茂泰股票专站) 永茂泰股票成本分析
相关股票: 紫金矿业  洛阳钼业  山东黄金  中国铝业  天齐锂业  赣锋锂业  北方稀土  江西铜业  华友钴业  中金黄金  云铝股份  铜陵有色  银泰黄金  神火股份  南山铝业  藏格矿业  金钼股份  西部矿业  天山铝业  中国稀土  驰宏锌锗  中矿资源  永兴材料  赤峰黄金  厦门钨业  云南铜业  锡业股份  海亮股份  创新新材  金力永磁  白银有色  盛新锂能  中金岭南  盛和资源  兴业银锡  雅化集团  宝钛股份  华峰铝业  湖南黄金  江特电机  盛屯矿业  恒邦股份  宝武镁业  
相关股吧: 601899股吧 603993股吧 600547股吧 601600股吧 002466股吧 002460股吧 600111股吧 600362股吧 603799股吧 600489股吧 000807股吧 000630股吧 000975股吧 000933股吧 600219股吧 000408股吧 601958股吧 601168股吧 002532股吧 000831股吧 600497股吧 002738股吧 002756股吧 600988股吧 600549股吧 000878股吧 000960股吧 002203股吧 600361股吧 300748股吧 601212股吧 002240股吧 000060股吧 600392股吧 000426股吧 002497股吧 600456股吧 601702股吧 002155股吧 002176股吧 600711股吧 002237股吧 002182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 8.9 9.19 8.9 9.13 1.9% 0.33% 0% 25938 0.236 60.56 9.1 0% 0 0% 0 0% 0 0% 0%
20230927 8.85 9.07 8.78 8.96 1.24% -0.33% 0% 38464 0.3459 86.43 8.99 0% 0 0% 0 0% 0 0% 0%
20230926 9.14 9.14 8.85 8.85 -2.53% -0.9% 0% 29534 0.2638 66.91 8.93 0% 0 0% 0 0% 0 0% 0%
20230925 9.06 9.22 9.02 9.08 0.22% -0.11% 0% 36603 0.3329 83.25 9.09 0% 0 0% 0 0% 0 0% 0%
20230922 8.94 9.07 8.85 9.06 1.91% 0.89% 0% 29411 0.264 64.74 8.98 0% 0 0% 0 0% 0 0% 0%
20230921 9.04 9.08 8.85 8.89 -1.55% -0.45% 0% 36667 0.3273 79.37 8.93 0% 0 0% 0 0% 0 0% 0%
20230920 9.18 9.29 9.03 9.03 -1.63% -1.2% 0% 40562 0.3706 89.02 9.14 0% 0 0% 0 0% 0 0% 0%
20230919 9.4 9.4 9.13 9.18 -2.86% -0.22% 0% 54483 0.5015 118.78 9.2 0% 0 0% 0 0% 0 0% 0%
20230918 9.16 9.53 9.02 9.45 3.05% 0.75% 0% 66595 0.6247 145.79 9.38 0% 0 0% 0 0% 0 0% 0%
20230915 9.16 9.25 9.03 9.17 0.55% 0.22% 0% 34242 0.3134 78.43 9.15 0% 0 0% 0 0% 0 0% 0%
20230914 9.2 9.23 9.06 9.12 -0.33% -0.22% 0% 37505 0.3428 83.5 9.14 0% 0 0% 0 0% 0 0% 0%
20230913 9.32 9.32 9.07 9.15 -1.61% -0.22% 0% 31571 0.2896 69.58 9.17 0% 0 0% 0 0% 0 0% 0%
20230912 9.29 9.47 9.2 9.3 -0.64% -0.32% 0% 34137 0.3186 72.49 9.33 0% 0 0% 0 0% 0 0% 0%
20230911 9.14 9.4 9.06 9.36 2.52% 0.75% 0% 45470 0.4222 92.24 9.29 0% 0 0% 0 0% 0 0% 0%
20230908 9.31 9.31 9.09 9.13 0.11% -0.33% 0% 36498 0.3342 69.36 9.16 0% 0 0% 0 0% 0 0% 0%
20230907 9.5 9.5 9.11 9.12 -3.29% -1.19% 0% 39979 0.3689 77.33 9.23 0% 0 0% 0 0% 0 0% 0%
20230906 9.48 9.55 9.3 9.43 -0.53% -0.21% 0% 47109 0.445 94.99 9.45 0% 0 0% 0 0% 0 0% 0%
20230905 9.5 9.61 9.41 9.48 -0.21% -0.42% 0% 60542 0.5763 128.81 9.52 0% 0 0% 0 0% 0 0% 0%
20230904 9.39 9.5 9.29 9.5 1.06% 0.74% 0% 37331 0.352 83.26 9.43 0% 0 0% 0 0% 0 0% 0%
20230901 9.24 9.43 9.18 9.4 2.29% 0.53% 0% 46480 0.4346 103.84 9.35 0% 0 0% 0 0% 0 0% 0%
20230831 9.28 9.3 9.14 9.19 -0.76% 0% 0% 42246 0.3884 93.95 9.19 0% 0 0% 0 0% 0 0% 0%
20230830 9.11 9.35 9.09 9.26 2.09% 0% 0% 56091 0.5192 122.09 9.26 0% 0 0% 0 0% 0 0% 0%
20230829 8.67 9.08 8.65 9.07 4.13% 1.45% 0% 55267 0.4943 113 8.94 0% 0 0% 0 0% 0 0% 0%
20230828 8.81 8.93 8.67 8.71 3.2% -1.14% 0% 73684 0.649 158.12 8.81 0% 0 0% 0 0% 0 0% 0%
20230825 8.64 8.64 8.39 8.44 -1.86% -0.71% 0% 32722 0.278 76.81 8.5 0% 0 0% 0 0% 0 0% 0%
20230824 8.71 8.79 8.58 8.6 -1.04% -0.69% 0% 31526 0.273 71.8 8.66 0% 0 0% 0 0% 0 0% 0%
20230823 8.81 8.83 8.66 8.69 -1.25% -0.46% 0% 24970 0.2179 52.55 8.73 0% 0 0% 0 0% 0 0% 0%
20230822 8.83 8.9 8.6 8.8 -0.23% 0.92% 0% 33605 0.2929 60.81 8.72 0% 0 0% 0 0% 0 0% 0%
20230821 8.8 8.95 8.78 8.82 0% -0.45% 0% 32696 0.2897 61.34 8.86 0% 0 0% 0 0% 0 0% 0%
20230818 8.89 9.02 8.8 8.82 -1.67% -0.9% 0% 37887 0.3372 71.19 8.9 0% 0 0% 0 0% 0 0% 0%
20230817 8.72 8.98 8.63 8.97 2.75% 1.7% 0% 54846 0.4838 103.92 8.82 0% 0 0% 0 0% 0 0% 0%
20230816 8.83 8.83 8.67 8.73 -0.8% 0% 0% 35557 0.3105 68.82 8.73 0% 0 0% 0 0% 0 0% 0%
20230815 8.89 8.98 8.76 8.8 -1.23% -0.45% 0% 29778 0.2633 58.44 8.84 0% 0 0% 0 0% 0 0% 0%
20230814 9.03 9.03 8.81 8.91 -1.11% 0.45% 0% 38560 0.3422 75.23 8.87 0% 0 0% 0 0% 0 0% 0%
20230811 9.22 9.23 8.99 9.01 -1.42% -0.77% 0% 45480 0.4131 89.34 9.08 0% 0 0% 0 0% 0 0% 0%
20230810 9.38 9.45 9.1 9.14 -2.35% -1.08% 0% 64117 0.5926 119.99 9.24 0% 0 0% 0 0% 0 0% 0%
20230809 9.72 9.8 9.33 9.36 -4.88% -1.27% 0% 89293 0.8466 165.21 9.48 0% 0 0% 0 0% 0 0% 0%
20230808 9.78 9.86 9.71 9.84 0.31% 0.51% 0% 22993 0.2251 51.88 9.79 0% 0 0% 0 0% 0 0% 0%
20230807 9.98 10 9.78 9.81 -1.21% -0.51% 0% 31132 0.307 62.74 9.86 0% 0 0% 0 0% 0 0% 0%
20230804 9.9 10.13 9.89 9.93 -0.3% -0.4% 0% 29815 0.2972 61.84 9.97 0% 0 0% 0 0% 0 0% 0%
20230803 10.06 10.09 9.87 9.96 -1.78% -0.1% 0% 36186 0.3606 74.28 9.97 0% 0 0% 0 0% 0 0% 0%
20230802 10.15 10.22 10.08 10.14 0.4% -0.1% 0% 34220 0.3474 71.38 10.15 0% 0 0% 0 0% 0 0% 0%
20230801 10.08 10.23 9.96 10.1 -0.39% 0.2% 0% 36571 0.3685 74.79 10.08 0% 0 0% 0 0% 0 0% 0%
20230731 10.1 10.26 10.01 10.14 0.9% -0.2% 0% 43189 0.4386 85.46 10.16 0% 0 0% 0 0% 0 0% 0%
20230728 9.96 10.22 9.8 10.05 -0.3% 0.1% 0% 57910 0.5812 113.21 10.04 0% 0 0% 0 0% 0 0% 0%
20230727 10.08 10.43 10.03 10.08 0.8% -1.18% 0% 67449 0.6879 137.06 10.2 0% 0 0% 0 0% 0 0% 0%
20230726 10.22 10.22 9.96 10 -1.86% -0.4% 0% 42822 0.43 88.64 10.04 0% 0 0% 0 0% 0 0% 0%
20230725 9.71 10.19 9.71 10.19 5.05% 1.29% 0% 78244 0.787 153.85 10.06 0% 0 0% 0 0% 0 0% 0%
20230724 9.7 9.83 9.66 9.7 -0.31% -0.21% 0% 23956 0.2328 47.34 9.72 0% 0 0% 0 0% 0 0% 0%
20230721 9.98 9.98 9.71 9.73 -2.01% -0.71% 0% 35999 0.3529 67.47 9.8 0% 0 0% 0 0% 0 0% 0%
20230720 10.03 10.1 9.88 9.93 -0.4% -0.5% 0% 38182 0.3809 69.93 9.98 0% 0 0% 0 0% 0 0% 0%
20230719 10.02 10.13 9.88 9.97 -1.29% 0.1% 0% 41689 0.4153 70.64 9.96 0% 0 0% 0 0% 0 0% 0%
20230718 9.74 10.11 9.68 10.1 3.38% 1.2% 0% 57425 0.5732 87.42 9.98 0% 0 0% 0 0% 0 0% 0%
20230717 9.61 9.8 9.52 9.77 -1.31% 1.03% 0% 45695 0.442 60.5 9.67 0% 0 0% 0 0% 0 0% 0%
20230714 10.07 10.08 9.86 9.9 -1.2% -0.4% 0% 47151 0.4689 54.49 9.94 0% 0 0% 0 0% 0 0% 0%
20230713 10.22 10.22 9.99 10.02 -1.38% -0.4% 0% 50783 0.5107 53.01 10.06 0% 0 0% 0 0% 0 0% 0%
20230712 10.16 10.43 10.13 10.16 -0.59% -1.07% 0% 68023 0.6984 67.41 10.27 0% 0 0% 0 0% 0 0% 0%
20230711 10 10.24 9.92 10.22 1.79% 1.19% 0% 58771 0.5935 60.01 10.1 0% 0 0% 0 0% 0 0% 0%
20230710 10.28 10.36 10.02 10.04 -1.57% -0.99% 0% 53817 0.5455 54.82 10.14 0% 0 0% 0 0% 0 0% 0%
20230707 10.24 10.34 10.11 10.2 -0.2% -0.39% 0% 54766 0.5608 58.11 10.24 0% 0 0% 0 0% 0 0% 0%
20230706 10.3 10.44 10 10.22 0% 0.39% 0% 79974 0.8141 90.28 10.18 0% 0 0% 0 0% 0 0% 0%
20230705 10.16 10.5 10.09 10.22 -0.78% -0.39% 0% 105600 1.0837 123.66 10.26 0% 0 0% 0 0% 0 0% 0%
20230704 10.17 10.48 9.93 10.3 1.58% 0.39% 0% 128901 1.3227 167.29 10.26 0% 0 0% 0 0% 0 0% 0%
20230703 9.9 10.71 9.9 10.14 1.2% -1.84% 0% 168873 1.7437 255.46 10.33 0% 0 0% 0 0% 0 0% 0%
20230630 9.8 10.41 9.62 10.02 3.83% -0.4% 0% 147688 1.4851 269.27 10.06 0% 0 0% 0 0% 0 0% 0%
20230629 9.38 9.88 9.34 9.65 2.77% -0.52% 0% 91661 0.889 206.76 9.7 0% 0 0% 0 0% 0 0% 0%
20230628 9.2 9.5 9.02 9.39 1.62% 1.08% 0% 62375 0.5795 153.81 9.29 0% 0 0% 0 0% 0 0% 0%
20230627 9.07 9.25 8.9 9.24 1.99% 1.2% 0% 34158 0.312 80.9 9.13 0% 0 0% 0 0% 0 0% 0%
20230626 9.12 9.31 9 9.06 -0.77% -0.66% 0% 30738 0.2804 72.5 9.12 0% 0 0% 0 0% 0 0% 0%
20230621 9.14 9.33 9.13 9.13 -0.76% -0.87% 0% 24441 0.2251 59.2 9.21 0% 0 0% 0 0% 0 0% 0%
20230620 9.31 9.31 9.15 9.2 -0.11% 0% 0% 27939 0.2571 68.03 9.2 0% 0 0% 0 0% 0 0% 0%
20230619 9.35 9.49 9.16 9.21 -1.5% -1.07% 0% 56162 0.5227 125.81 9.31 0% 0 0% 0 0% 0 0% 0%
20230616 9.45 9.46 9.31 9.35 -0.85% -0.21% 0% 24655 0.2309 58.88 9.37 0% 0 0% 0 0% 0 0% 0%
20230615 9.38 9.55 9.23 9.43 1.4% 0% 0% 41834 0.3944 96.84 9.43 0% 0 0% 0 0% 0 0% 0%
20230614 9.29 9.37 9.21 9.3 -0.21% 0.22% 0% 27940 0.2594 66.8 9.28 0% 0 0% 0 0% 0 0% 0%
20230613 9.33 9.48 9.29 9.32 -0.43% -0.53% 0% 36764 0.3444 89.03 9.37 0% 0 0% 0 0% 0 0% 0%
20230612 8.83 9.42 8.82 9.36 4.7% 1.63% 0% 69911 0.6437 164.42 9.21 0% 0 0% 0 0% 0 0% 0%
20230609 8.82 9.01 8.79 8.94 2.17% 0.22% 0% 34564 0.3084 84.38 8.92 0% 0 0% 0 0% 0 0% 0%
20230608 8.89 8.95 8.75 8.75 -1.57% -0.79% 0% 23574 0.2079 54.92 8.82 0% 0 0% 0 0% 0 0% 0%
20230607 8.97 9.01 8.86 8.89 -0.89% -0.11% 0% 22743 0.2024 53.18 8.9 0% 0 0% 0 0% 0 0% 0%
20230606 9.44 9.5 8.95 8.97 -4.17% -1.54% 0% 66424 0.605 157.84 9.11 0% 0 0% 0 0% 0 0% 0%
20230605 9.48 9.5 9.3 9.36 -0.74% -0.11% 0% 30585 0.2866 78.36 9.37 0% 0 0% 0 0% 0 0% 0%
20230602 9.19 9.44 9.1 9.43 3.51% 1.29% 0% 41375 0.3854 102.68 9.31 0% 0 0% 0 0% 0 0% 0%
20230601 9.12 9.21 9.03 9.11 -0.76% -0.22% 0% 25889 0.2363 58.41 9.13 0% 0 0% 0 0% 0 0% 0%
20230531 9.3 9.38 9.17 9.18 -1.4% -0.76% 0% 27801 0.2571 64.35 9.25 0% 0 0% 0 0% 0 0% 0%
20230530 9.22 9.45 9.19 9.31 0.76% -0.11% 0% 42296 0.3944 104.11 9.32 0% 0 0% 0 0% 0 0% 0%
20230529 9.51 9.61 9.23 9.24 -2.84% -0.96% 0% 41672 0.3886 108 9.33 0% 0 0% 0 0% 0 0% 0%
20230526 9.35 9.67 9.21 9.51 1.71% 0.53% 0% 45075 0.4266 124.68 9.46 0% 0 0% 0 0% 0 0% 0%
20230525 9.32 9.47 9.24 9.35 0% 0% 0% 24116 0.2254 66.36 9.35 0% 0 0% 0 0% 0 0% 0%
20230524 9.47 9.51 9.29 9.35 -1.27% -0.74% 0% 22378 0.2108 59.06 9.42 0% 0 0% 0 0% 0 0% 0%
20230523 9.48 9.61 9.4 9.47 0.53% -0.63% 0% 42005 0.4003 109.37 9.53 0% 0 0% 0 0% 0 0% 0%
20230522 9.18 9.5 9.12 9.42 3.06% 1.07% 0% 40075 0.3735 103.91 9.32 0% 0 0% 0 0% 0 0% 0%
20230519 9.25 9.3 9.05 9.14 -1.19% 0.11% 0% 30954 0.2825 78.16 9.13 0% 0 0% 0 0% 0 0% 0%
20230518 11.98 12.08 11.91 12.07 0.75% 0.5% 0% 18817 0.2259 56.1 12.01 0% 0 0% 0 0% 0 0% 0%
20230517 11.87 12.13 11.86 11.98 0.59% -0.42% 0% 30446 0.3662 86.37 12.03 0% 0 0% 0 0% 0 0% 0%
20230516 12.06 12.06 11.85 11.91 -1.16% 0% 0% 15557 0.1853 43.17 11.91 0% 0 0% 0 0% 0 0% 0%
20230515 11.87 12.05 11.83 12.05 1.09% 0.92% 0% 18465 0.2204 48.4 11.94 0% 0 0% 0 0% 0 0% 0%
20230510 11.94 12.36 11.94 12.23 2.34% 0.91% 0% 32667 0.396 90.7 12.12 0% 0 0% 0 0% 0 0% 0%
20230509 12.26 12.29 11.95 11.95 -2.61% -1.4% 0% 26192 0.3175 63.11 12.12 0% 0 0% 0 0% 0 0% 0%
20230508 12.24 12.42 12.2 12.27 0.74% -0.32% 0% 21960 0.2704 51.36 12.31 0% 0 0% 0 0% 0 0% 0%
20230505 12.49 12.51 12.1 12.18 -2.4% -0.73% 0% 26739 0.328 63.01 12.27 0% 0 0% 0 0% 0 0% 0%
20230504 12.45 12.64 12.39 12.48 -0.08% -0.4% 0% 24547 0.3075 58.76 12.53 0% 0 0% 0 0% 0 0% 0%
20230428 12.6 12.68 12.38 12.49 -3.85% -0.08% 0% 52417 0.655 122.24 12.5 0% 0 0% 0 0% 0 0% 0%
20230427 13.22 13.33 12.95 12.99 -1.67% -1.14% 0% 26738 0.3514 73 13.14 0% 0 0% 0 0% 0 0% 0%
20230426 12.68 13.27 12.68 13.21 4.51% 0.99% 0% 29209 0.382 83.75 13.08 0% 0 0% 0 0% 0 0% 0%
20230425 12.94 13.1 12.47 12.64 -3.36% -0.24% 0% 31236 0.3958 89.35 12.67 0% 0 0% 0 0% 0 0% 0%
20230424 13.25 13.3 12.98 13.08 -1.65% -0.08% 0% 36079 0.4723 113.32 13.09 0% 0 0% 0 0% 0 0% 0%
20230421 13.76 13.88 13.26 13.3 -3.48% -1.34% 0% 32346 0.4361 112.55 13.48 0% 0 0% 0 0% 0 0% 0%
20230420 14.4 14.47 13.67 13.78 -4.44% -0.72% 0% 44913 0.6233 171.74 13.88 0% 0 0% 0 0% 0 0% 0%
20230419 14.58 14.65 14.42 14.42 -1.37% -0.55% 0% 15684 0.2274 67.95 14.5 0% 0 0% 0 0% 0 0% 0%
20230418 14.61 14.71 14.47 14.62 0.07% 0.14% 0% 21136 0.3085 87.03 14.6 0% 0 0% 0 0% 0 0% 0%
20230417 14.3 14.65 14.3 14.61 1.81% 0.34% 0% 26617 0.3875 110.09 14.56 0% 0 0% 0 0% 0 0% 0%
20230414 14.21 14.39 14.21 14.35 0.99% 0.14% 0% 11194 0.1604 45.5 14.33 0% 0 0% 0 0% 0 0% 0%
20230413 14.34 14.4 14.2 14.21 -0.91% -0.56% 0% 11929 0.1705 46.4 14.29 0% 0 0% 0 0% 0 0% 0%
20230412 14.18 14.39 14.08 14.34 1.63% 0.56% 0% 19849 0.2831 71.54 14.26 0% 0 0% 0 0% 0 0% 0%
20230411 14.17 14.33 14.06 14.11 -0.77% 0.07% 0% 14527 0.2049 51.56 14.1 0% 0 0% 0 0% 0 0% 0%
20230410 14.34 14.43 14.1 14.22 -0.84% 0.14% 0% 19894 0.2824 70.18 14.2 0% 0 0% 0 0% 0 0% 0%
20230407 14.16 14.35 14.1 14.34 1.27% 0.63% 0% 18262 0.2602 64.83 14.25 0% 0 0% 0 0% 0 0% 0%
20230406 14.32 14.39 14.08 14.16 -1.05% 0.07% 0% 23480 0.3323 81.7 14.15 0% 0 0% 0 0% 0 0% 0%
20230404 14.71 14.78 14.26 14.31 -2.72% -0.69% 0% 29722 0.4282 102.06 14.41 0% 0 0% 0 0% 0 0% 0%
20230403 14.69 14.78 14.56 14.71 -0.27% 0.48% 0% 23305 0.3413 78.9 14.64 0% 0 0% 0 0% 0 0% 0%
20230331 14.47 14.89 14.45 14.75 2.01% 0.14% 0% 31345 0.4618 105.16 14.73 0% 0 0% 0 0% 0 0% 0%
20230330 14.39 14.48 14.2 14.46 0.49% 1.05% 0% 21635 0.3095 73.37 14.31 0% 0 0% 0 0% 0 0% 0%
20230329 14.3 14.55 14.24 14.39 -0.07% 0.21% 0% 29053 0.4173 97.17 14.36 0% 0 0% 0 0% 0 0% 0%
20230328 14.5 14.68 14.38 14.4 -1.03% -0.76% 0% 19894 0.2886 67.76 14.51 0% 0 0% 0 0% 0 0% 0%
20230327 14.7 14.7 14.42 14.55 -0.89% 0.21% 0% 17724 0.2573 56.79 14.52 0% 0 0% 0 0% 0 0% 0%
20230324 14.71 14.82 14.62 14.68 -0.2% -0.14% 0% 19451 0.286 59.79 14.7 0% 0 0% 0 0% 0 0% 0%
20230323 14.68 14.81 14.65 14.71 -0.27% -0.07% 0% 22315 0.3285 45.48 14.72 0% 0 0% 0 0% 0 0% 0%
20230322 15.08 15.08 14.68 14.75 -1.01% -0.67% 0% 33228 0.4935 90.27 14.85 0% 0 0% 0 0% 0 0% 0%
20230321 14.5 14.91 14.5 14.9 2.9% 1.09% 0% 40333 0.5946 104.23 14.74 0% 0 0% 0 0% 0 0% 0%
20230320 14.38 14.52 14.06 14.48 0.7% 1.33% 0% 30721 0.4391 73.14 14.29 0% 0 0% 0 0% 0 0% 0%
20230317 14.48 14.57 14.38 14.38 -0.28% -0.55% 0% 22898 0.331 50.47 14.46 0% 0 0% 0 0% 0 0% 0%
20230316 14.45 14.68 14.41 14.42 -0.89% -0.69% 0% 26116 0.3792 53.6 14.52 0% 0 0% 0 0% 0 0% 0%
20230315 14.64 14.83 14.45 14.55 -0.07% -0.89% 0% 28372 0.4165 46.63 14.68 0% 0 0% 0 0% 0 0% 0%
20230314 14.8 14.87 14.33 14.56 -1.36% 0% 0% 38035 0.5539 55.3 14.56 0% 0 0% 0 0% 0 0% 0%
20230313 14.9 15.1 14.68 14.76 -1.4% -0.4% 0% 32929 0.4879 39.62 14.82 0% 0 0% 0 0% 0 0% 0%
20230310 15.29 15.42 14.96 14.97 -3.17% -0.73% 0% 45192 0.6817 49.63 15.08 0% 0 0% 0 0% 0 0% 0%
20230309 15.6 15.67 15.4 15.46 -0.9% -0.39% 0% 34399 0.5339 35.86 15.52 0% 0 0% 0 0% 0 0% 0%
20230308 15.78 15.88 15.46 15.6 -1.89% -0.13% 0% 46053 0.7194 42.95 15.62 0% 0 0% 0 0% 0 0% 0%
20230307 15.82 16.09 15.59 15.9 -0.06% 0.06% 0% 52526 0.8348 47.35 15.89 0% 0 0% 0 0% 0 0% 0%
20230306 15.83 15.92 15.42 15.91 0% 1.47% 0% 62749 0.984 50.15 15.68 0% 0 0% 0 0% 0 0% 0%
20230303 15.93 16.12 15.82 15.91 -0.13% -0.25% 0% 53222 0.8491 43.01 15.95 0% 0 0% 0 0% 0 0% 0%
20230302 16.65 16.69 15.71 15.93 -5.12% -0.38% 0% 138647 2.2168 110.18 15.99 0% 0 0% 0 0% 0 0% 0%
20230301 16.81 16.97 16.54 16.79 -0.36% 0.6% 0% 85285 1.4231 72.37 16.69 0% 0 0% 0 0% 0 0% 0%
20230228 17.56 17.7 16.65 16.85 -5.87% -0.59% 0% 163030 2.7638 133.36 16.95 0% 0 0% 0 0% 0 0% 0%
20230227 17.73 18.08 17.53 17.9 1.3% 0.51% 0% 106594 1.8987 97.09 17.81 0% 0 0% 0 0% 0 0% 0%
20230224 18.14 18.14 17.26 17.67 0.17% 0.34% 0% 104146 1.8337 97.34 17.61 0% 0 0% 0 0% 0 0% 0%
20230223 17.2 17.98 17.07 17.64 3.64% 0.23% 0% 136852 2.4092 123.53 17.6 0% 0 0% 0 0% 0 0% 0%
20230222 17.15 17.47 16.89 17.02 -1.28% -0.53% 0% 90051 1.5412 72.96 17.11 0% 0 0% 0 0% 0 0% 0%
20230221 16.44 17.49 16.38 17.24 6.03% 1.06% 0% 163499 2.7893 137.73 17.06 0% 0 0% 0 0% 0 0% 0%
20230220 16.06 16.42 16 16.26 1.25% 0.25% 0% 61410 0.9958 55.29 16.22 0% 0 0% 0 0% 0 0% 0%
20230217 15.9 16.24 15.68 16.06 0.82% 0.63% 0% 64587 1.0305 59.05 15.96 0% 0 0% 0 0% 0 0% 0%
20230216 16.73 16.73 15.71 15.93 -5.63% -2.33% 0% 102343 1.6691 97.96 16.31 0% 0 0% 0 0% 0 0% 0%
20230215 16.2 16.95 16.2 16.88 5.83% 1.2% 0% 150139 2.5045 155.18 16.68 0% 0 0% 0 0% 0 0% 0%
20230214 15.87 16.25 15.79 15.95 0.76% -0.44% 0% 98396 1.5767 105.28 16.02 0% 0 0% 0 0% 0 0% 0%
20230213 16.18 16.18 15.73 15.83 -1.12% -0.13% 0% 74850 1.1866 81.63 15.85 0% 0 0% 0 0% 0 0% 0%
20230210 16.5 16.51 15.83 16.01 -2.97% -0.5% 0% 155119 2.4957 165.25 16.09 0% 0 0% 0 0% 0 0% 0%
20230209 15.85 17.44 15.78 16.5 4.1% -2.54% 0% 240058 4.0638 311.69 16.93 0% 0 0% 0 0% 0 0% 0%
20230208 15.72 15.98 15.5 15.85 0.76% 0.76% 0% 46541 0.7321 78.97 15.73 0% 0 0% 0 0% 0 0% 0%
20230207 15.44 15.76 15.44 15.73 1.81% 0.77% 0% 40292 0.6288 71.09 15.61 0% 0 0% 0 0% 0 0% 0%
20230206 15.51 15.6 15.27 15.45 -0.39% 0.46% 0% 36314 0.5585 65.15 15.38 0% 0 0% 0 0% 0 0% 0%
20230203 15.82 15.85 15.3 15.51 -1.96% 0% 0% 52733 0.8179 97.08 15.51 0% 0 0% 0 0% 0 0% 0%
20230202 16.1 16.15 15.7 15.82 -0.06% -0.5% 0% 54596 0.8682 108.66 15.9 0% 0 0% 0 0% 0 0% 0%
20230201 15.55 16.05 15.39 15.83 3.13% 0.44% 0% 88174 1.3895 185.89 15.76 0% 0 0% 0 0% 0 0% 0%
20230131 15.27 15.68 15.21 15.35 -0.07% -0.39% 0% 80504 1.2406 190.13 15.41 0% 0 0% 0 0% 0 0% 0%
20230130 14.79 15.6 14.66 15.36 7.11% 0.99% 0% 114265 1.7378 294.24 15.21 0% 0 0% 0 0% 0 0% 0%
20230120 14.18 14.38 14.15 14.34 1.27% 0.42% 0% 30833 0.4403 90.41 14.28 0% 0 0% 0 0% 0 0% 0%
20230119 14.25 14.29 14.12 14.16 -0.63% -0.14% 0% 21567 0.3058 59.82 14.18 0% 0 0% 0 0% 0 0% 0%
20230118 14.2 14.33 14.1 14.25 0.92% 0.07% 0% 22146 0.3153 59.94 14.24 0% 0 0% 0 0% 0 0% 0%
20230117 14.18 14.32 14.09 14.12 -0.42% -0.35% 0% 25058 0.355 66.22 14.17 0% 0 0% 0 0% 0 0% 0%
20230116 14.3 14.34 14.1 14.18 0.07% -0.28% 0% 27036 0.3844 70.85 14.22 0% 0 0% 0 0% 0 0% 0%
20230113 14.3 14.35 14.05 14.17 -0.49% -0.07% 0% 28530 0.4045 76.72 14.18 0% 0 0% 0 0% 0 0% 0%
20230112 14.26 14.48 14.18 14.24 0.56% -0.63% 0% 25716 0.3686 71.41 14.33 0% 0 0% 0 0% 0 0% 0%
20230111 14.49 14.52 14.15 14.16 -2.28% -1.26% 0% 31357 0.4497 88.57 14.34 0% 0 0% 0 0% 0 0% 0%
20230110 14.3 14.53 14.14 14.49 0.91% 0.76% 0% 43434 0.6246 119.99 14.38 0% 0 0% 0 0% 0 0% 0%
20230109 14.07 14.57 14.05 14.36 2.06% -0.21% 0% 49766 0.7159 138.84 14.39 0% 0 0% 0 0% 0 0% 0%
20230106 13.56 14.18 13.55 14.07 2.48% 0.43% 0% 49183 0.6892 144.44 14.01 0% 0 0% 0 0% 0 0% 0%
20230105 13.62 13.8 13.49 13.73 1.33% 0.37% 0% 29391 0.402 88.06 13.68 0% 0 0% 0 0% 0 0% 0%
20230104 13.85 13.85 13.48 13.55 -1.6% -0.29% 0% 23711 0.3222 70.87 13.59 0% 0 0% 0 0% 0 0% 0%
20230103 13.4 13.82 13.34 13.77 3.22% 1.18% 0% 26147 0.3559 75.89 13.61 0% 0 0% 0 0% 0 0% 0%
20221230 13.45 13.63 13.3 13.34 -0.52% -0.6% 0% 16193 0.2173 52.45 13.42 0% 0 0% 0 0% 0 0% 0%
20221229 13.6 13.73 13.41 13.41 -1.47% -0.89% 0% 18369 0.2486 47.55 13.53 0% 0 0% 0 0% 0 0% 0%
20221228 13.9 13.93 13.53 13.61 -2.02% -0.15% 0% 18372 0.2504 44.83 13.63 0% 0 0% 0 0% 0 0% 0%
20221227 13.83 14 13.55 13.89 0.73% 0.8% 0% 35542 0.4898 81.5 13.78 0% 0 0% 0 0% 0 0% 0%
20221226 13.35 13.84 13.29 13.79 3.22% 1.03% 0% 38258 0.5221 83.8 13.65 0% 0 0% 0 0% 0 0% 0%
20221223 13.42 13.48 13.21 13.36 -0.6% 0.3% 0% 21798 0.2904 45.04 13.32 0% 0 0% 0 0% 0 0% 0%
20221222 13.95 13.99 13.35 13.44 -3.24% -1.54% 0% 30674 0.4186 59.24 13.65 0% 0 0% 0 0% 0 0% 0%
20221221 14.27 14.34 13.83 13.89 -2.05% -0.79% 0% 21645 0.303 40.12 14 0% 0 0% 0 0% 0 0% 0%
20221220 13.98 14.3 13.82 14.18 0.93% 0.42% 0% 27277 0.3851 45.9 14.12 0% 0 0% 0 0% 0 0% 0%
20221219 14.4 14.56 14 14.05 -1.68% -1.54% 0% 24673 0.3521 38.71 14.27 0% 0 0% 0 0% 0 0% 0%
20221216 14.66 14.68 14.24 14.29 -2.86% -0.69% 0% 26477 0.381 40.25 14.39 0% 0 0% 0 0% 0 0% 0%
20221215 14.34 14.75 14.21 14.71 2.87% 1.31% 0% 32240 0.4681 49.57 14.52 0% 0 0% 0 0% 0 0% 0%
20221214 14.44 14.65 14.23 14.3 -1.11% -0.63% 0% 29823 0.4293 65.23 14.39 0% 0 0% 0 0% 0 0% 0%
20221213 14.61 14.82 14.42 14.46 -1.43% -0.89% 0% 23812 0.3474 34.66 14.59 0% 0 0% 0 0% 0 0% 0%
20221212 14.81 14.86 14.57 14.67 -0.95% 0.07% 0% 24303 0.3562 35.57 14.66 0% 0 0% 0 0% 0 0% 0%
20221209 14.99 15.08 14.75 14.81 -1% -0.34% 0% 26348 0.3914 56.05 14.86 0% 0 0% 0 0% 0 0% 0%
20221208 15.17 15.2 14.94 14.96 -1.06% -0.6% 0% 27875 0.4196 41.19 15.05 0% 0 0% 0 0% 0 0% 0%
20221207 15.03 15.39 15 15.12 -1.75% -0.4% 0% 39231 0.5956 60.02 15.18 0% 0 0% 0 0% 0 0% 0%
20221206 15.16 15.48 14.92 15.39 0.98% 0.92% 0% 60420 0.9214 96.93 15.25 0% 0 0% 0 0% 0 0% 0%
20221205 15.12 15.35 14.95 15.24 1.33% 0.66% 0% 44865 0.6791 76.05 15.14 0% 0 0% 0 0% 0 0% 0%
20221202 15.25 15.25 14.95 15.04 -0.53% -0.27% 0% 26373 0.3976 44.75 15.08 0% 0 0% 0 0% 0 0% 0%
20221201 15.23 15.36 15.05 15.12 0.47% -0.59% 0% 46909 0.7133 75.98 15.21 0% 0 0% 0 0% 0 0% 0%
20221130 14.61 15.27 14.55 15.05 2.52% 0.47% 0% 53252 0.7978 85.6 14.98 0% 0 0% 0 0% 0 0% 0%
20221129 14.77 14.93 14.6 14.68 -0.54% -0.68% 0% 36851 0.5446 58.02 14.78 0% 0 0% 0 0% 0 0% 0%
20221125 15.33 15.33 14.74 14.78 -3.59% -1% 0% 46736 0.6977 70.69 14.93 0% 0 0% 0 0% 0 0% 0%
20221124 15.26 15.52 15.13 15.33 0.46% -0.07% 0% 35062 0.5378 54.09 15.34 0% 0 0% 0 0% 0 0% 0%
20221123 15.02 15.29 14.66 15.26 1.6% 1.67% 0% 36122 0.5423 53.31 15.01 0% 0 0% 0 0% 0 0% 0%
20221122 15.34 15.36 15 15.02 -1.51% -0.73% 0% 33673 0.5095 51.15 15.13 0% 0 0% 0 0% 0 0% 0%
20221121 15.22 15.44 14.9 15.25 0.39% 0.2% 0% 41324 0.6291 64.67 15.22 0% 0 0% 0 0% 0 0% 0%
20221118 15.59 15.72 15.12 15.19 -2.25% -1.04% 0% 42179 0.6474 67.49 15.35 0% 0 0% 0 0% 0 0% 0%
20221117 15.98 16 15.33 15.54 -2.75% 0.06% 0% 46614 0.724 75.66 15.53 0% 0 0% 0 0% 0 0% 0%
20221116 16.51 16.62 15.88 15.98 -2.86% -0.87% 0% 31374 0.5059 54.7 16.12 0% 0 0% 0 0% 0 0% 0%
20221115 15.89 16.55 15.66 16.45 3.65% 1.42% 0% 36639 0.5942 62.55 16.22 0% 0 0% 0 0% 0 0% 0%
20221114 16.33 16.33 15.81 15.87 -2.82% -1.06% 0% 28491 0.457 46.21 16.04 0% 0 0% 0 0% 0 0% 0%
20221111 16.73 16.86 16.21 16.33 0% -0.85% 0% 31901 0.5255 49.24 16.47 0% 0 0% 0 0% 0 0% 0%
20221110 16.87 16.88 16 16.33 -3.43% -0.49% 0% 37622 0.6173 56.6 16.41 0% 0 0% 0 0% 0 0% 0%
20221109 17.15 17.22 16.85 16.91 -0.82% -0.41% 0% 21298 0.3617 33.72 16.98 0% 0 0% 0 0% 0 0% 0%
20221108 17.3 17.38 16.83 17.05 -1.16% 0.18% 0% 36472 0.6209 55.35 17.02 0% 0 0% 0 0% 0 0% 0%
20221107 17.42 17.62 17 17.25 0.29% -0.23% 0% 45466 0.7862 65.33 17.29 0% 0 0% 0 0% 0 0% 0%
20221104 16.5 17.26 16.4 17.2 5.07% 1.06% 0% 59224 1.0077 85.47 17.02 0% 0 0% 0 0% 0 0% 0%
20221103 16.46 16.79 16.03 16.37 0% -0.37% 0% 43438 0.7138 63.53 16.43 0% 0 0% 0 0% 0 0% 0%
20221102 15.69 16.86 15.52 16.37 3.61% 1.55% 0% 64315 1.037 89.39 16.12 0% 0 0% 0 0% 0 0% 0%
20221101 14.52 15.81 14.33 15.8 9.8% 3.95% 0% 95617 1.4533 128.43 15.2 0% 0 0% 0 0% 0 0% 0%
20221031 15.13 15.15 14.15 14.39 -7.87% -0.96% 0% 115747 1.6818 158.04 14.53 0% 0 0% 0 0% 0 0% 0%
20221028 16.6 16.65 15.62 15.62 -10.02% -1.51% 0% 68367 1.0844 107.14 15.86 0% 0 0% 0 0% 0 0% 0%
20221027 17.96 18.18 17.32 17.36 -3.34% -2.2% 0% 40723 0.7228 73.85 17.75 0% 0 0% 0 0% 0 0% 0%
20221026 17.75 18.19 17.4 17.96 1.01% 0.84% 0% 58509 1.0421 106.02 17.81 0% 0 0% 0 0% 0 0% 0%
20221025 16.9 18.18 16.38 17.78 5.96% 1.14% 0% 83435 1.4667 146.99 17.58 0% 0 0% 0 0% 0 0% 0%
20221024 17 17.45 16.68 16.78 -1.76% -1.7% 0% 32869 0.561 60.09 17.07 0% 0 0% 0 0% 0 0% 0%
20221021 17.36 17.45 17 17.08 -1.67% -0.64% 0% 29602 0.509 54.3 17.19 0% 0 0% 0 0% 0 0% 0%
20221020 17.2 17.69 16.55 17.37 0.29% 1.4% 0% 66103 1.1322 116.09 17.13 0% 0 0% 0 0% 0 0% 0%
20221019 17.7 18.1 17.3 17.32 -1.59% -2.15% 0% 51375 0.9095 97.34 17.7 0% 0 0% 0 0% 0 0% 0%
20221018 17.5 17.65 17.23 17.6 -0.45% 0.69% 0% 52135 0.9114 91.85 17.48 0% 0 0% 0 0% 0 0% 0%
20221017 17.2 17.7 16.55 17.68 2.37% 2.85% 0% 67474 1.1597 114.43 17.19 0% 0 0% 0 0% 0 0% 0%
20220720 17.64 18.49 17.51 17.75 -0.28% -0.84% 0% 187863 3.3628 154 17.9 0% 0 0% 0 0% 0 0% 0%
20220719 17.99 19.1 17.54 17.8 1.08% -2.36% 0% 338817 6.177 312.25 18.23 0% 0 0% 0 0% 0 0% 0%
20220718 16.8 17.61 16.46 17.61 9.99% 2.92% 0% 304388 5.2096 333.46 17.11 0% 0 0% 0 0% 0 0% 0%
20220715 14.41 16.01 14.28 16.01 10.03% 3.22% 0% 129912 2.0152 161.93 15.51 0% 0 0% 0 0% 0 0% 0%
20220714 14.3 14.66 14.22 14.55 0.69% 0.62% 0% 43833 0.6339 48.95 14.46 0% 0 0% 0 0% 0 0% 0%
20220713 14.14 14.5 13.97 14.45 2.26% 0.98% 0% 38777 0.5548 38.83 14.31 0% 0 0% 0 0% 0 0% 0%
20220712 14.58 14.68 14.1 14.13 -3.09% -1.12% 0% 38376 0.5483 31.97 14.29 0% 0 0% 0 0% 0 0% 0%
20220711 14.75 14.75 14.34 14.58 -1.22% 0.69% 0% 38366 0.5556 28.03 14.48 0% 0 0% 0 0% 0 0% 0%
20220708 15.22 15.28 14.69 14.76 -1.93% -1.14% 0% 50134 0.7487 33.39 14.93 0% 0 0% 0 0% 0 0% 0%
20220707 14.57 15.36 14.43 15.05 3.29% 0.2% 0% 89185 1.3392 51.83 15.02 0% 0 0% 0 0% 0 0% 0%
20220706 14.4 14.89 14.1 14.57 0.62% 0% 0% 89824 1.3091 46.25 14.57 0% 0 0% 0 0% 0 0% 0%
20220705 15.23 15.42 14.33 14.48 -4.92% -1.76% 0% 135175 1.9931 67.31 14.74 0% 0 0% 0 0% 0 0% 0%
20220704 15.61 15.7 15 15.23 -7.3% -0.13% 0% 130812 1.9953 66.53 15.25 0% 0 0% 0 0% 0 0% 0%
20220701 16.11 17.18 15 16.43 3.79% 1.55% 0% 154906 2.5063 80.19 16.18 0% 0 0% 0 0% 0 0% 0%
20220630 16.36 16.5 15.61 15.83 -2.22% -0.63% 0% 121828 1.9402 56.23 15.93 0% 0 0% 0 0% 0 0% 0%
20220629 17.55 18.5 16.19 16.19 -9.55% -4.14% 0% 198706 3.357 88.74 16.89 0% 0 0% 0 0% 0 0% 0%
20220628 17.38 18.59 17.03 17.9 3.11% 0.34% 0% 179307 3.1981 83.91 17.84 0% 0 0% 0 0% 0 0% 0%
20220627 17.4 18.15 17.24 17.36 2.84% -1.42% 0% 178225 3.1387 84.62 17.61 0% 0 0% 0 0% 0 0% 0%
20220624 17.42 17.79 16.73 16.88 -0.71% -1.92% 0% 234545 4.0356 116.25 17.21 0% 0 0% 0 0% 0 0% 0%
20220623 15.44 17 15.2 17 10.03% 3.28% 0% 216823 3.569 113.92 16.46 0% 0 0% 0 0% 0 0% 0%
20220622 15.16 16.3 15.13 15.45 2.45% -1.78% 0% 142936 2.2481 80.72 15.73 0% 0 0% 0 0% 0 0% 0%
20220621 15.81 16.18 14.81 15.08 -4.44% -1.5% 0% 149315 2.2855 89.03 15.31 0% 0 0% 0 0% 0 0% 0%
20220620 16.9 16.9 15.72 15.78 -7.12% -2.05% 0% 200876 3.236 135.68 16.11 0% 0 0% 0 0% 0 0% 0%
20220617 16.31 18.17 16.07 16.99 -0.7% -0.35% 0% 336842 5.7421 273.51 17.05 0% 0 0% 0 0% 0 0% 0%
20220616 16.46 17.11 16.46 17.11 10.03% 0.65% 0% 309259 5.2564 338.84 17 0% 0 0% 0 0% 0 0% 0%
20220615 14.7 16.23 14.66 15.55 5.42% -0.7% 0% 235673 3.6917 350.82 15.66 0% 0 0% 0 0% 0 0% 0%
20220614 15.03 15.25 14.16 14.75 0.75% 0.82% 0% 152183 2.2264 316.46 14.63 0% 0 0% 0 0% 0 0% 0%
20220613 13.6 14.64 13.4 14.64 9.99% 3.1% 0% 60253 0.8557 172.3 14.2 0% 0 0% 0 0% 0 0% 0%
20220610 12.55 13.68 12.37 13.31 5.22% 1.76% 0% 59763 0.7816 176.45 13.08 0% 0 0% 0 0% 0 0% 0%
20220609 13 13 12.62 12.65 -4.02% -0.94% 0% 24590 0.3139 81.84 12.77 0% 0 0% 0 0% 0 0% 0%
20220608 13.42 13.42 12.81 13.18 0.61% 0.53% 0% 24982 0.3274 86.94 13.11 0% 0 0% 0 0% 0 0% 0%
20220607 18.13 18.19 17.77 17.86 -1.49% -0.56% 0% 23310 0.4186 109.83 17.96 0% 0 0% 0 0% 0 0% 0%
20220606 17.87 18.17 17.82 18.13 1.57% 0.55% 0% 24505 0.4419 112.13 18.03 0% 0 0% 0 0% 0 0% 0%
20220602 17.59 17.92 17.39 17.85 1.83% 0.96% 0% 16347 0.289 73.29 17.68 0% 0 0% 0 0% 0 0% 0%
20220601 17.16 17.6 17.03 17.53 2.16% 0.63% 0% 16667 0.2904 76.23 17.42 0% 0 0% 0 0% 0 0% 0%
20220531 17.19 17.19 16.9 17.16 0.59% 0.59% 0% 10748 0.1834 49.99 17.06 0% 0 0% 0 0% 0 0% 0%
20220530 16.89 17.12 16.88 17.06 1.31% 0.18% 0% 10605 0.1806 49.83 17.03 0% 0 0% 0 0% 0 0% 0%
20220527 17.19 17.33 16.66 16.84 -1.46% -0.65% 0% 19298 0.3271 87.84 16.95 0% 0 0% 0 0% 0 0% 0%
20220526 17.31 17.37 16.89 17.09 -0.93% 0.06% 0% 10386 0.1774 46.26 17.08 0% 0 0% 0 0% 0 0% 0%
20220525 17.13 17.3 16.92 17.25 2.01% 0.47% 0% 14539 0.2496 59.24 17.17 0% 0 0% 0 0% 0 0% 0%
20220524 17.92 18 16.9 16.91 -5% -3.09% 0% 26135 0.4561 107.24 17.45 0% 0 0% 0 0% 0 0% 0%
20220523 17.2 18.23 17.05 17.8 3.43% 0.06% 0% 37622 0.6694 170.34 17.79 0% 0 0% 0 0% 0 0% 0%
20220520 16.52 17.25 16.51 17.21 4.18% 1.41% 0% 25507 0.4328 127.35 16.97 0% 0 0% 0 0% 0 0% 0%
20220519 16.28 16.56 16.23 16.52 0% 0.49% 0% 9688 0.1593 49.88 16.44 0% 0 0% 0 0% 0 0% 0%
20220518 16.44 16.62 16.28 16.52 1.1% 0.12% 0% 10070 0.1662 48.87 16.5 0% 0 0% 0 0% 0 0% 0%
20220517 16.38 16.48 16.11 16.34 -0.24% 0.12% 0% 10138 0.1655 45.72 16.32 0% 0 0% 0 0% 0 0% 0%
20220516 16.64 16.9 16.36 16.38 -1.38% -0.85% 0% 14096 0.2328 61.02 16.52 0% 0 0% 0 0% 0 0% 0%
20220513 16.33 16.93 16.26 16.61 2.47% 0.3% 0% 21735 0.36 90.81 16.56 0% 0 0% 0 0% 0 0% 0%
20220512 15.96 17.11 15.82 16.21 2.27% -0.98% 0% 26862 0.4398 109.65 16.37 0% 0 0% 0 0% 0 0% 0%
20220511 15.8 16.26 15.73 15.85 0.76% -1.18% 0% 16611 0.2665 70.01 16.04 0% 0 0% 0 0% 0 0% 0%
20220510 15.65 15.8 15.14 15.73 0.32% 0.77% 0% 10433 0.1629 43.62 15.61 0% 0 0% 0 0% 0 0% 0%
20220509 15.71 15.85 15.56 15.68 -0.19% -0.25% 0% 8991 0.1413 36.96 15.72 0% 0 0% 0 0% 0 0% 0%
20220506 15.3 15.83 15.01 15.71 0.06% 0.71% 0% 13167 0.2054 53.3 15.6 0% 0 0% 0 0% 0 0% 0%
20220505 15.61 15.92 15.36 15.7 2.15% 0.38% 0% 19056 0.298 76.66 15.64 0% 0 0% 0 0% 0 0% 0%
20220429 14.78 15.41 14.78 15.37 4.42% 1.12% 0% 18569 0.2822 72.27 15.2 0% 0 0% 0 0% 0 0% 0%
20220428 14.71 15 14.52 14.72 -1.54% 0% 0% 19467 0.2865 77.08 14.72 0% 0 0% 0 0% 0 0% 0%
20220427 14.57 14.96 13.76 14.95 1.7% 3.96% 0% 27353 0.3933 109.59 14.38 0% 0 0% 0 0% 0 0% 0%
20220426 14.9 15.64 14.53 14.7 1.31% -2.46% 0% 30818 0.4643 132.03 15.07 0% 0 0% 0 0% 0 0% 0%
20220425 16 16 14.5 14.51 -9.76% -4.1% 0% 20827 0.3151 89.85 15.13 0% 0 0% 0 0% 0 0% 0%
20220422 16.06 16.35 15.77 16.08 0.25% 0.19% 0% 14154 0.2272 66.16 16.05 0% 0 0% 0 0% 0 0% 0%
20220421 16.82 16.94 16.03 16.04 -4.58% -2.2% 0% 14327 0.235 67.33 16.4 0% 0 0% 0 0% 0 0% 0%
20220420 16.99 17.12 16.7 16.81 -1.06% -0.47% 0% 10349 0.1748 49.44 16.89 0% 0 0% 0 0% 0 0% 0%
20220419 16.64 17.04 16.54 16.99 0.71% 0.77% 0% 15186 0.2561 71.06 16.86 0% 0 0% 0 0% 0 0% 0%
20220418 16.41 17.1 16.12 16.87 3.82% 0.78% 0% 19675 0.3294 87.89 16.74 0% 0 0% 0 0% 0 0% 0%
20220415 16.2 16.38 15.95 16.25 -0.49% 0.43% 0% 10133 0.164 43.33 16.18 0% 0 0% 0 0% 0 0% 0%
20220414 16.3 16.47 16.2 16.33 0% -0.18% 0% 13386 0.219 54.97 16.36 0% 0 0% 0 0% 0 0% 0%
20220413 16.06 16.45 15.65 16.33 1.05% 0.8% 0% 18983 0.3076 74.35 16.2 0% 0 0% 0 0% 0 0% 0%
20220412 16.21 16.29 15.5 16.16 -0.25% 1.83% 0% 27591 0.438 98.95 15.87 0% 0 0% 0 0% 0 0% 0%
20220411 16.84 16.86 16.1 16.2 -4.42% -1.22% 0% 13395 0.2197 48.16 16.4 0% 0 0% 0 0% 0 0% 0%
20220408 17.29 17.44 16.81 16.95 -1.85% -0.29% 0% 11471 0.195 41.51 17 0% 0 0% 0 0% 0 0% 0%
20220407 17.64 17.79 17.27 17.27 -2.59% -1.48% 0% 11689 0.2049 43.45 17.53 0% 0 0% 0 0% 0 0% 0%
20220401 17.6 17.6 17.3 17.47 -0.91% 0.23% 0% 7342 0.128 26.71 17.43 0% 0 0% 0 0% 0 0% 0%
20220331 17.5 17.87 17.4 17.63 0.34% -0.11% 0% 9321 0.1645 33.39 17.65 0% 0 0% 0 0% 0 0% 0%
20220330 17.23 17.62 17.22 17.57 1.68% 0.69% 0% 10420 0.1818 34.85 17.45 0% 0 0% 0 0% 0 0% 0%
20220329 17.74 17.75 17.19 17.28 -2.21% -0.92% 0% 9439 0.1646 30.86 17.44 0% 0 0% 0 0% 0 0% 0%
20220328 17.31 17.77 17.02 17.67 0.51% 0.86% 0% 8801 0.1542 28.37 17.52 0% 0 0% 0 0% 0 0% 0%
20220325 17.56 17.87 17.52 17.58 -0.45% -0.62% 0% 8060 0.1426 24.17 17.69 0% 0 0% 0 0% 0 0% 0%
20220324 17.7 17.85 17.64 17.66 -1.18% -0.45% 0% 8982 0.1593 27.8 17.74 0% 0 0% 0 0% 0 0% 0%
20220323 17.6 17.95 17.55 17.87 1.59% 0.68% 0% 14149 0.2511 44.82 17.75 0% 0 0% 0 0% 0 0% 0%
20220322 17.57 17.7 17.36 17.59 -0.4% 0.23% 0% 9106 0.1598 27.51 17.55 0% 0 0% 0 0% 0 0% 0%
20220321 17.5 17.75 17.41 17.66 0.97% 0.4% 0% 12144 0.2136 34.97 17.59 0% 0 0% 0 0% 0 0% 0%
20220318 17.24 17.56 17.2 17.49 1.45% 0.63% 0% 14061 0.2444 38.76 17.38 0% 0 0% 0 0% 0 0% 0%
20220317 17.49 17.58 17.16 17.24 0.17% -0.75% 0% 24151 0.4196 64.42 17.37 0% 0 0% 0 0% 0 0% 0%
20220316 16.8 17.29 16.52 17.21 4.18% 1.71% 0% 16643 0.2816 42.6 16.92 0% 0 0% 0 0% 0 0% 0%
20220315 17.7 17.72 16.52 16.52 -6.51% -3.67% 0% 17280 0.2964 46.19 17.15 0% 0 0% 0 0% 0 0% 0%
20220311 18 18.54 17.77 18.19 3.18% 0.22% 0% 35908 0.6517 104.46 18.15 0% 0 0% 0 0% 0 0% 0%
20220310 17.76 17.97 17.51 17.63 0.97% -0.62% 0% 16321 0.2895 49.38 17.74 0% 0 0% 0 0% 0 0% 0%
20220309 18.26 18.27 16.71 17.46 -4.28% -0.96% 0% 19391 0.3419 54.77 17.63 0% 0 0% 0 0% 0 0% 0%
20220308 19.09 19.58 17.92 18.24 -4.3% -1.51% 0% 23052 0.4269 70.33 18.52 0% 0 0% 0 0% 0 0% 0%
20220307 19.65 19.76 19.02 19.06 -2.8% -1.45% 0% 14161 0.2739 48.21 19.34 0% 0 0% 0 0% 0 0% 0%
20220304 19.98 20.21 19.59 19.61 -2.24% -1.21% 0% 19780 0.3926 74.9 19.85 0% 0 0% 0 0% 0 0% 0%
20220303 19.98 20.45 19.92 20.06 -0.35% -0.3% 0% 27934 0.5619 117.02 20.12 0% 0 0% 0 0% 0 0% 0%
20220302 19.61 20.63 19.6 20.13 2.29% -0.35% 0% 34497 0.6969 160.19 20.2 0% 0 0% 0 0% 0 0% 0%
20220301 19.68 19.78 19.42 19.68 -0.1% 0.56% 0% 11181 0.2188 59.14 19.57 0% 0 0% 0 0% 0 0% 0%
20220228 19.45 20.05 19.15 19.7 0.92% 0.61% 0% 15550 0.3044 87.36 19.58 0% 0 0% 0 0% 0 0% 0%
20220225 19.88 19.95 19.38 19.52 -0.61% -0.76% 0% 23007 0.4525 138.37 19.67 0% 0 0% 0 0% 0 0% 0%
20220224 19.4 21 19.15 19.64 1.13% -0.86% 0% 37633 0.7456 248.61 19.81 0% 0 0% 0 0% 0 0% 0%
20220223 18.95 19.55 18.95 19.42 1.84% 0.67% 0% 13237 0.2553 108.46 19.29 0% 0 0% 0 0% 0 0% 0%
20220222 19.47 19.47 18.85 19.07 -1.65% 0.32% 0% 11621 0.2209 94.05 19.01 0% 0 0% 0 0% 0 0% 0%
20220221 19.3 19.41 19.15 19.39 0.41% 0.36% 0% 7592 0.1467 48.68 19.32 0% 0 0% 0 0% 0 0% 0%
20220218 19.4 19.4 19 19.31 0.78% 0.68% 0% 8026 0.1539 41.39 19.18 0% 0 0% 0 0% 0 0% 0%
20220217 19.3 19.54 19.1 19.16 -1.19% -1.08% 0% 8467 0.164 33.16 19.37 0% 0 0% 0 0% 0 0% 0%
20220216 19.28 19.43 19.18 19.39 1.15% 0.31% 0% 7320 0.1415 24.53 19.33 0% 0 0% 0 0% 0 0% 0%
20220215 19.14 19.3 19.02 19.17 0.16% 0.21% 0% 4553 0.0871 13.14 19.13 0% 0 0% 0 0% 0 0% 0%
20220214 19.2 19.34 18.95 19.14 -0.05% -0.1% 0% 4823 0.0924 12.16 19.16 0% 0 0% 0 0% 0 0% 0%
20220211 19.42 19.58 19.09 19.15 -2.2% -0.73% 0% 9010 0.1738 20.66 19.29 0% 0 0% 0 0% 0 0% 0%
20220210 19.75 19.87 19.54 19.58 -0.56% -0.56% 0% 8053 0.1586 16.22 19.69 0% 0 0% 0 0% 0 0% 0%
20220209 19.58 19.91 19.51 19.69 1.39% 0.1% 0% 13181 0.2593 21.39 19.67 0% 0 0% 0 0% 0 0% 0%
20211203 23.66 23.8 22.92 22.98 -2.38% -0.65% 0% 34369 0.7948 59.16 23.13 0% 0 0% 0 0% 0 0% 0%
20211202 24.47 24.67 23.39 23.54 -3.8% -1.47% 0% 34725 0.8295 61.86 23.89 0% 0 0% 0 0% 0 0% 0%
20211201 23.65 24.75 23.39 24.47 3.77% 0.62% 0% 52650 1.2802 92.6 24.32 0% 0 0% 0 0% 0 0% 0%
20211130 23.89 24.31 23.21 23.58 -1.91% -0.76% 0% 37287 0.8861 61.63 23.76 0% 0 0% 0 0% 0 0% 0%
20211129 23.09 24.04 22.99 24.04 0.67% 1.65% 0% 35702 0.8444 58.32 23.65 0% 0 0% 0 0% 0 0% 0%
20211126 23.8 24.8 23.52 23.88 0.17% -1.04% 0% 40924 0.9874 70.52 24.13 0% 0 0% 0 0% 0 0% 0%
20211125 24.19 24.49 23.8 23.84 -1.81% -0.54% 0% 31053 0.7444 55.36 23.97 0% 0 0% 0 0% 0 0% 0%
20211124 24.34 24.82 23.98 24.28 0.08% -0.33% 0% 54146 1.3189 100.65 24.36 0% 0 0% 0 0% 0 0% 0%
20211123 24 25.16 23.68 24.26 2.28% -0.86% 0% 91807 2.2461 187.06 24.47 0% 0 0% 0 0% 0 0% 0%
20211122 22.5 24.22 22.28 23.72 5.42% 1.54% 0% 59999 1.4014 143.94 23.36 0% 0 0% 0 0% 0 0% 0%
20211119 22.52 22.71 22.14 22.5 -0.71% 0.27% 0% 30737 0.6898 83 22.44 0% 0 0% 0 0% 0 0% 0%
20211118 22.85 23.45 22.6 22.66 -2.33% -1.31% 0% 44115 1.013 131.83 22.96 0% 0 0% 0 0% 0 0% 0%
20211117 22.28 24 21.92 23.2 4.65% 1.71% 0% 60942 1.3899 212.27 22.81 0% 0 0% 0 0% 0 0% 0%
20211116 21.82 22.59 21.47 22.17 1.56% 0.86% 0% 30968 0.6806 140.42 21.98 0% 0 0% 0 0% 0 0% 0%
20211115 21.9 22.41 21.68 21.83 0.46% -0.5% 0% 22850 0.5014 118.39 21.94 0% 0 0% 0 0% 0 0% 0%
20211112 21.42 21.75 21 21.73 2.4% 1.45% 0% 25709 0.5508 138.46 21.42 0% 0 0% 0 0% 0 0% 0%
20211111 20.76 21.79 20.59 21.22 1.97% -0.79% 0% 26894 0.5752 154.74 21.39 0% 0 0% 0 0% 0 0% 0%
20211110 20.2 20.91 20.01 20.81 3.02% 1.36% 0% 22509 0.4621 116.21 20.53 0% 0 0% 0 0% 0 0% 0%
20211109 20.22 20.66 20.15 20.2 0.8% -0.49% 0% 12255 0.2488 67.12 20.3 0% 0 0% 0 0% 0 0% 0%
20211108 19.64 20.16 19.64 20.04 0.8% 0.35% 0% 9980 0.1993 53.39 19.97 0% 0 0% 0 0% 0 0% 0%
20211105 20.02 20.18 19.83 19.88 -1.39% -0.35% 0% 12721 0.2538 67.49 19.95 0% 0 0% 0 0% 0 0% 0%
20211104 20.02 20.38 19.97 20.16 -0.35% -0.25% 0% 9072 0.1833 47.82 20.21 0% 0 0% 0 0% 0 0% 0%
20211103 20.29 20.44 19.9 20.23 -1.08% 0.55% 0% 11994 0.2413 57.09 20.12 0% 0 0% 0 0% 0 0% 0%
20211102 19.92 20.98 19.9 20.45 2.66% 0.84% 0% 23598 0.4785 97.73 20.28 0% 0 0% 0 0% 0 0% 0%
20211101 19.31 20.23 19.21 19.92 2.89% 0.56% 0% 14508 0.2874 61.32 19.81 0% 0 0% 0 0% 0 0% 0%
20211029 19.4 19.59 18.97 19.36 0.36% 0.26% 0% 14969 0.289 62.36 19.31 0% 0 0% 0 0% 0 0% 0%
20211028 20.99 20.99 19.19 19.29 -9.52% -2.33% 0% 42056 0.8308 177.9 19.75 0% 0 0% 0 0% 0 0% 0%
20211027 21.7 21.84 21.18 21.32 -1.89% -0.56% 0% 9957 0.2135 49.78 21.44 0% 0 0% 0 0% 0 0% 0%
20211026 22.2 22.28 21.19 21.73 -2.12% -0.78% 0% 12941 0.2834 63.13 21.9 0% 0 0% 0 0% 0 0% 0%
20211025 22.06 22.29 21.69 22.2 0.54% 0.59% 0% 8610 0.19 42.08 22.07 0% 0 0% 0 0% 0 0% 0%
20211022 22.54 22.54 22.08 22.08 -2.82% -0.67% 0% 14634 0.3253 72.92 22.23 0% 0 0% 0 0% 0 0% 0%
20211021 22.6 22.85 22.23 22.72 0.13% 1.16% 0% 25117 0.5642 130.05 22.46 0% 0 0% 0 0% 0 0% 0%
20211020 21.42 23.16 21.17 22.69 5.44% 1.7% 0% 40284 0.8986 227.34 22.31 0% 0 0% 0 0% 0 0% 0%
20211019 21.68 21.78 21.32 21.52 -1.15% 0% 0% 11911 0.2563 75.97 21.52 0% 0 0% 0 0% 0 0% 0%
20211018 21.75 21.92 21.52 21.77 0.23% 0.32% 0% 10274 0.2229 67.47 21.7 0% 0 0% 0 0% 0 0% 0%
20211015 21.86 21.96 21.53 21.72 -0.64% 0.09% 0% 12745 0.2766 76.88 21.7 0% 0 0% 0 0% 0 0% 0%
20211014 21.41 21.95 21.26 21.86 2.1% 0.46% 0% 16959 0.3691 99.82 21.76 0% 0 0% 0 0% 0 0% 0%
20211013 20.96 21.48 20.9 21.41 2.1% 0.9% 0% 12347 0.262 71.45 21.22 0% 0 0% 0 0% 0 0% 0%
20211012 21.36 21.45 20.72 20.97 -1.83% 0.1% 0% 13028 0.2729 73.12 20.95 0% 0 0% 0 0% 0 0% 0%
20211011 21.32 21.62 21.2 21.36 0.28% 0% 0% 8356 0.1785 43.53 21.36 0% 0 0% 0 0% 0 0% 0%
20211008 21.02 21.48 21.02 21.3 1.96% -0.09% 0% 10794 0.2301 48.94 21.32 0% 0 0% 0 0% 0 0% 0%
20210930 20.81 21.02 20.73 20.89 0.87% -0.05% 0% 9844 0.2057 39.92 20.9 0% 0 0% 0 0% 0 0% 0%
20210929 21.31 21.44 20.66 20.71 -3.45% -1.33% 0% 15584 0.3271 53.38 20.99 0% 0 0% 0 0% 0 0% 0%
20210928 21.22 21.57 21.22 21.45 0.7% 0.19% 0% 10329 0.2211 30.64 21.41 0% 0 0% 0 0% 0 0% 0%
20210927 22.3 22.35 21 21.3 -3.88% -1.07% 0% 24221 0.5214 64.53 21.53 0% 0 0% 0 0% 0 0% 0%
20210924 22.48 22.63 22.02 22.16 -1.03% -0.23% 0% 19323 0.4291 49.26 22.21 0% 0 0% 0 0% 0 0% 0%
20210923 22.5 22.7 22.28 22.39 -0.13% -0.31% 0% 19220 0.4317 45.38 22.46 0% 0 0% 0 0% 0 0% 0%
20210922 22.3 22.69 22.08 22.42 -1.19% 0.4% 0% 21791 0.4866 48.18 22.33 0% 0 0% 0 0% 0 0% 0%
20210917 23.07 23.35 22.38 22.69 -2.41% -0.53% 0% 30274 0.6907 66.09 22.81 0% 0 0% 0 0% 0 0% 0%
20210916 23.8 24.18 23.21 23.25 -3.08% -1.57% 0% 32956 0.7783 67.33 23.62 0% 0 0% 0 0% 0 0% 0%
20210915 23.62 24.5 23.42 23.99 0.5% 0.29% 0% 28128 0.6728 49.22 23.92 0% 0 0% 0 0% 0 0% 0%
20210914 24.32 24.5 23.8 23.87 -4.18% -0.67% 0% 47171 1.1335 65.08 24.03 0% 0 0% 0 0% 0 0% 0%
20210913 23.9 24.97 23.75 24.91 4.49% 1.59% 0% 56977 1.3972 77.69 24.52 0% 0 0% 0 0% 0 0% 0%
20210910 24.6 24.61 23.59 23.84 -3.09% -0.91% 0% 44235 1.0643 54.89 24.06 0% 0 0% 0 0% 0 0% 0%
20210909 24.08 24.79 24.01 24.6 0.9% 0.37% 0% 46225 1.133 55.24 24.51 0% 0 0% 0 0% 0 0% 0%
20210908 24.04 24.82 23.81 24.38 0.62% 0.41% 0% 47643 1.1569 57.09 24.28 0% 0 0% 0 0% 0 0% 0%
20210907 23.75 24.45 23.59 24.23 2.02% 0.87% 0% 38237 0.9184 46.5 24.02 0% 0 0% 0 0% 0 0% 0%
20210906 23.48 23.9 23.3 23.75 2.02% 0.68% 0% 28932 0.6826 34.51 23.59 0% 0 0% 0 0% 0 0% 0%
20210729 23.54 25.51 23.54 25.51 10% 1.51% 0% 70403 1.769 89.94 25.13 0% 0 0% 0 0% 0 0% 0%
20210728 25 25 22.87 23.19 -8.74% -1.65% 0% 119579 2.8191 152.3 23.58 0% 0 0% 0 0% 0 0% 0%
20210727 24.06 26.47 24.06 25.41 5.61% -2.01% 0% 168442 4.3682 265.53 25.93 0% 0 0% 0 0% 0 0% 0%
20210726 24.83 24.84 23.78 24.06 -4.11% -0.78% 0% 68383 1.6583 127.88 24.25 0% 0 0% 0 0% 0 0% 0%
20210723 23.91 25.38 23.52 25.09 4.76% 1.95% 0% 110816 2.7274 216.28 24.61 0% 0 0% 0 0% 0 0% 0%
20210722 22.77 24.98 22.77 23.95 4.45% 0% 0% 88156 2.1112 177.18 23.95 0% 0 0% 0 0% 0 0% 0%
20210721 22.71 23.43 22.69 22.93 1.01% -0.82% 0% 34077 0.788 67.62 23.12 0% 0 0% 0 0% 0 0% 0%
20210720 22.84 23.31 22.7 22.7 -2.2% -0.96% 0% 28475 0.6527 53.91 22.92 0% 0 0% 0 0% 0 0% 0%
20210719 22.52 23.28 21.86 23.21 2.47% 2.34% 0% 43031 0.9758 81.83 22.68 0% 0 0% 0 0% 0 0% 0%
20210716 22.47 23.07 22.37 22.65 0.62% -0.48% 0% 27004 0.6147 54.02 22.76 0% 0 0% 0 0% 0 0% 0%
20210715 22.74 22.86 22.18 22.51 -1.19% 0.18% 0% 26149 0.5875 51.37 22.47 0% 0 0% 0 0% 0 0% 0%
20210714 23.15 23.15 22.56 22.78 -1.09% -0.09% 0% 32523 0.7415 63.55 22.8 0% 0 0% 0 0% 0 0% 0%
20210713 23.5 23.5 22.83 23.03 -1.75% 0.09% 0% 38334 0.8821 77.87 23.01 0% 0 0% 0 0% 0 0% 0%
20210712 23.6 24.2 23.27 23.44 -0.85% -0.64% 0% 56490 1.3324 122.61 23.59 0% 0 0% 0 0% 0 0% 0%
20210709 22.61 24.41 22.51 23.64 4.1% -0.21% 0% 88038 2.0852 208.87 23.69 0% 0 0% 0 0% 0 0% 0%
20210708 24 24 22.68 22.71 -3.44% -1.86% 0% 80741 1.8686 220.89 23.14 0% 0 0% 0 0% 0 0% 0%
20210707 21.16 23.52 21.13 23.52 10.01% 2.31% 0% 57431 1.3203 186.38 22.99 0% 0 0% 0 0% 0 0% 0%
20210706 21.54 21.77 21.04 21.38 -0.56% 0.09% 0% 20629 0.4407 68.51 21.36 0% 0 0% 0 0% 0 0% 0%
20210705 21.02 21.56 21.02 21.5 1.8% 0.51% 0% 17865 0.3821 58.9 21.39 0% 0 0% 0 0% 0 0% 0%
20210702 21.79 21.79 21 21.12 -3.56% -0.52% 0% 28754 0.6104 92.78 21.23 0% 0 0% 0 0% 0 0% 0%
20210701 21.84 22.46 21.83 21.9 0.32% -1.08% 0% 26004 0.5756 88.54 22.14 0% 0 0% 0 0% 0 0% 0%
20210630 21.69 22.02 21.51 21.83 0.65% -0.05% 0% 15822 0.3455 56.33 21.84 0% 0 0% 0 0% 0 0% 0%
20210629 22.1 22.2 21.68 21.69 -2.08% -1.09% 0% 18656 0.4092 62.9 21.93 0% 0 0% 0 0% 0 0% 0%
20210628 22 22.5 21.9 22.15 0.23% -0.27% 0% 19623 0.4359 62.57 22.21 0% 0 0% 0 0% 0 0% 0%
20210625 21.96 22.74 21.88 22.25 0.86% 0.27% 0% 25192 0.5591 75.62 22.19 0% 0 0% 0 0% 0 0% 0%
20210624 22.47 22.5 22.05 22.06 -1.96% -0.41% 0% 23081 0.5112 67.29 22.15 0% 0 0% 0 0% 0 0% 0%
20210623 22.8 22.81 22.2 22.5 -1.32% 0.22% 0% 28920 0.6493 81.23 22.45 0% 0 0% 0 0% 0 0% 0%
20210622 22.67 22.96 22.53 22.8 0.66% 0.13% 0% 23596 0.5373 66.44 22.77 0% 0 0% 0 0% 0 0% 0%
20210621 22.6 22.98 22.33 22.65 -0.61% -0.09% 0% 23458 0.5319 63.16 22.67 0% 0 0% 0 0% 0 0% 0%
20210618 22.12 22.87 21.6 22.79 2.98% 2.11% 0% 28542 0.637 66.51 22.32 0% 0 0% 0 0% 0 0% 0%
20210617 22.03 22.44 21.96 22.13 0.45% -0.36% 0% 19419 0.4312 38.37 22.21 0% 0 0% 0 0% 0 0% 0%
20210616 22.61 22.98 21.9 22.03 -3.5% -1.3% 0% 32754 0.7311 51.22 22.32 0% 0 0% 0 0% 0 0% 0%
20210615 23.75 23.81 22.78 22.83 -4.48% -1% 0% 37763 0.8709 56.71 23.06 0% 0 0% 0 0% 0 0% 0%
20210611 23.47 24.15 23.35 23.9 1.83% 0.55% 0% 34536 0.8209 49.64 23.77 0% 0 0% 0 0% 0 0% 0%
20210610 23.66 23.87 23.38 23.47 -1.01% -0.64% 0% 30562 0.7218 40.51 23.62 0% 0 0% 0 0% 0 0% 0%
20210609 24.29 24.3 23.64 23.71 -2.11% -0.25% 0% 37401 0.8891 45.27 23.77 0% 0 0% 0 0% 0 0% 0%
20210608 24.18 24.55 24.02 24.22 0.17% -0.29% 0% 28323 0.688 33.04 24.29 0% 0 0% 0 0% 0 0% 0%
20210607 24.4 24.4 23.84 24.18 -0.37% 0.29% 0% 32986 0.7952 37.47 24.11 0% 0 0% 0 0% 0 0% 0%
20210604 25 25.29 24.09 24.27 -4.37% -0.7% 0% 65566 1.6025 74.25 24.44 0% 0 0% 0 0% 0 0% 0%
20210603 25.79 26.28 25.19 25.38 -3.09% -1.25% 0% 83600 2.1486 98.47 25.7 0% 0 0% 0 0% 0 0% 0%
20210602 24.75 27.45 24.72 26.19 4.97% 1% 0% 125198 3.2463 153.93 25.93 0% 0 0% 0 0% 0 0% 0%
20210601 25.27 25.3 24.66 24.95 -1.85% 0.36% 0% 55220 1.373 72.68 24.86 0% 0 0% 0 0% 0 0% 0%
20210531 24.48 25.47 24.02 25.42 3.97% 2.05% 0% 70989 1.7685 96.62 24.91 0% 0 0% 0 0% 0 0% 0%
20210528 25.01 25.79 24.3 24.45 -2.43% -1.61% 0% 71932 1.7873 102.03 24.85 0% 0 0% 0 0% 0 0% 0%
20210527 23.88 25.28 23.82 25.06 4.42% 1.29% 0% 91618 2.2662 132.82 24.74 0% 0 0% 0 0% 0 0% 0%
20210526 23.33 24.67 23.32 24 2.13% -0.5% 0% 62917 1.5176 94.58 24.12 0% 0 0% 0 0% 0 0% 0%
20210525 23.3 23.85 23.12 23.5 1.03% 0.17% 0% 40782 0.9566 61.81 23.46 0% 0 0% 0 0% 0 0% 0%
20210524 23.8 23.9 23.2 23.26 -3.53% -0.85% 0% 47626 1.1172 67.58 23.46 0% 0 0% 0 0% 0 0% 0%
20210521 23.24 24.95 23.08 24.11 4.01% 0.21% 0% 74216 1.7855 101.37 24.06 0% 0 0% 0 0% 0 0% 0%
20210520 23.31 23.4 22.83 23.18 -2.85% 0.48% 0% 58754 1.3555 74.6 23.07 0% 0 0% 0 0% 0 0% 0%
20210519 24.27 24.27 23.78 23.86 -1.93% -0.33% 0% 47573 1.1391 59.27 23.94 0% 0 0% 0 0% 0 0% 0%
20210518 23.99 24.68 23.99 24.33 1.29% -0.12% 0% 41687 1.0155 52.44 24.36 0% 0 0% 0 0% 0 0% 0%
20210517 24.68 24.68 23.68 24.02 -0.99% 0% 0% 40098 0.9631 48.64 24.02 0% 0 0% 0 0% 0 0% 0%
20210514 24.13 24.42 24.01 24.26 0% 0% 0% 43745 1.0613 52.28 24.26 0% 0 0% 0 0% 0 0% 0%
20210513 24.56 24.72 24.06 24.26 -2.92% -0.53% 0% 49839 1.2156 56.44 24.39 0% 0 0% 0 0% 0 0% 0%
20210512 24.48 25.21 24.11 24.99 1.05% 1.13% 0% 54199 1.3393 58.51 24.71 0% 0 0% 0 0% 0 0% 0%
20210511 25.9 25.91 24.45 24.73 -6.68% -0.48% 0% 86561 2.1509 88.85 24.85 0% 0 0% 0 0% 0 0% 0%
20210510 25.92 26.72 25.39 26.5 1.53% 1.34% 0% 84094 2.1993 87.38 26.15 0% 0 0% 0 0% 0 0% 0%
20210507 26.35 27.32 25.7 26.1 -0.95% -1.25% 0% 91797 2.4264 88.88 26.43 0% 0 0% 0 0% 0 0% 0%
20210506 24.6 26.58 24.6 26.35 8.66% 2.85% 0% 101176 2.5926 85.01 25.62 0% 0 0% 0 0% 0 0% 0%
20210430 24.82 24.98 23.92 24.25 -2.73% 0% 0% 56468 1.3696 39.48 24.25 0% 0 0% 0 0% 0 0% 0%
20210429 24.5 25.54 24.38 24.93 0.65% -0.72% 0% 63921 1.6049 43.43 25.11 0% 0 0% 0 0% 0 0% 0%
20210428 24.59 24.94 23.92 24.77 -1.28% 1.27% 0% 64743 1.5834 40.11 24.46 0% 0 0% 0 0% 0 0% 0%
20210427 26.89 27.19 24.8 25.09 -8.26% -2.71% 0% 101897 2.6275 60.55 25.79 0% 0 0% 0 0% 0 0% 0%
20210426 27.3 28.62 26.6 27.35 3.17% -1.48% 0% 98887 2.7454 57.84 27.76 0% 0 0% 0 0% 0 0% 0%
20210423 28.01 28.28 26.51 26.51 -6.59% -2.5% 0% 95677 2.6016 46.91 27.19 0% 0 0% 0 0% 0 0% 0%
20210422 27.7 28.44 27.22 28.38 1.47% 1.68% 0% 99703 2.7832 51.6 27.91 0% 0 0% 0 0% 0 0% 0%
20210421 28.02 28.66 26.64 27.97 -3.95% 1.52% 0% 143940 3.9649 74.89 27.55 0% 0 0% 0 0% 0 0% 0%
20210416 30.64 30.93 28.26 28.6 -6.51% -2.29% 0% 183711 5.3772 102.52 29.27 0% 0 0% 0 0% 0 0% 0%
20210415 27.15 30.59 27.15 30.59 10% 3.07% 0% 216377 6.4218 127.52 29.68 0% 0 0% 0 0% 0 0% 0%
20210414 27.35 28.5 26.8 27.81 1.16% 0.62% 0% 113893 3.1485 68.28 27.64 0% 0 0% 0 0% 0 0% 0%
20210413 28.88 29.16 27 27.49 -6.75% -0.36% 0% 136487 3.7663 84.99 27.59 0% 0 0% 0 0% 0 0% 0%
20210412 28.14 30.88 27.91 29.48 2.61% -0.07% 0% 181839 5.3641 127.11 29.5 0% 0 0% 0 0% 0 0% 0%
20210409 28.69 30.4 28.4 28.73 -8.91% -1.68% 0% 219738 6.42 158.4 29.22 0% 0 0% 0 0% 0 0% 0%
20210408 37.99 38.54 31.54 31.54 -9.99% -8.47% 0% 309257 10.6563 289.1 34.46 0% 0 0% 0 0% 0 0% 0%
20210407 34.97 35.04 34.05 35.04 10.02% 0.31% 0% 33305 1.1634 43.83 34.93 0% 0 0% 0 0% 0 0% 0%
20210406 31.43 31.85 30.7 31.85 10.02% 0.92% 0% 61942 1.955 67.91 31.56 0% 0 0% 0 0% 0 0% 0%
20210402 27.9 28.95 26.96 28.95 9.99% 2.22% 0% 134626 3.8127 125.97 28.32 0% 0 0% 0 0% 0 0% 0%
20210401 24.4 26.32 24.05 26.32 9.99% 3.79% 0% 133310 3.3805 120.64 25.36 0% 0 0% 0 0% 0 0% 0%
20210330 21.31 21.83 20.69 21.75 -0.14% 2.55% 0% 96936 2.056 80.22 21.21 0% 0 0% 0 0% 0 0% 0%
20210329 22.13 22.79 21.72 21.78 -2.55% -1.31% 0% 85009 1.8758 69.96 22.07 0% 0 0% 0 0% 0 0% 0%
20210326 21.77 22.48 20.9 22.35 0.81% 2.57% 0% 95077 2.072 59.32 21.79 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