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. 605303
    4. 返回上一页 刷新
股票代码（例：sh605303）       483条   (进入股票专站) 股票成本分析
相关股票: 中国建筑  中国中铁  中国交建  中国铁建  中国能建  中国电建  四川路桥  中国中冶  中国化学  中材国际  深桑达Ａ  上海建工  金诚信  中国核建  鸿路钢构  隧道股份  陕建股份  浙江建投  中铝国际  太极实业  北方国际  中工国际  新疆交建  金 螳 螂  浙江交科  山东路桥  中钢国际  森特股份  华锡有色  江河集团  杭萧钢构  安徽建工  华图山鼎  海南发展  苏交科  亚厦股份  精工钢构  地铁设计  上海港湾  柏诚股份  节能铁汉  华电重工  浦东建设  
相关股吧: 601668股吧 601390股吧 601800股吧 601186股吧 601868股吧 601669股吧 600039股吧 601618股吧 601117股吧 600970股吧 000032股吧 600170股吧 603979股吧 601611股吧 002541股吧 600820股吧 600248股吧 002761股吧 601068股吧 600667股吧 000065股吧 002051股吧 002941股吧 002081股吧 002061股吧 000498股吧 000928股吧 603098股吧 600301股吧 601886股吧 600477股吧 600502股吧 300492股吧 002163股吧 300284股吧 002375股吧 600496股吧 003013股吧 605598股吧 601133股吧 300197股吧 601226股吧 600284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 11.81 11.97 11.78 11.87 0.94% -0.08% 0% 13936 0.1656 100.83 11.88 0% 0 0% 0 0% 0 0% 0%
20230927 11.45 11.89 11.4 11.76 2.35% 0.09% 0% 17683 0.2077 131.65 11.75 0% 0 0% 0 0% 0 0% 0%
20230926 11.48 11.65 11.48 11.49 -0.95% -0.52% 0% 7930 0.0916 61.49 11.55 0% 0 0% 0 0% 0 0% 0%
20230925 11.74 11.85 11.5 11.6 -1.11% 0% 0% 11122 0.129 83 11.6 0% 0 0% 0 0% 0 0% 0%
20230922 11.59 11.79 11.46 11.73 1.21% 0.43% 0% 8678 0.1014 63.98 11.68 0% 0 0% 0 0% 0 0% 0%
20230921 11.79 11.79 11.58 11.59 -1.28% -0.52% 0% 10408 0.1213 74.64 11.65 0% 0 0% 0 0% 0 0% 0%
20230920 11.67 11.95 11.6 11.74 -0.09% -0.76% 0% 13974 0.1653 98.32 11.83 0% 0 0% 0 0% 0 0% 0%
20230919 11.88 11.94 11.66 11.75 -0.68% -0.59% 0% 8643 0.1022 62.07 11.82 0% 0 0% 0 0% 0 0% 0%
20230918 11.6 11.85 11.42 11.83 2.6% 0.68% 0% 12253 0.144 82.32 11.75 0% 0 0% 0 0% 0 0% 0%
20230915 11.65 11.73 11.52 11.53 -1.11% -0.77% 0% 7541 0.0876 46.6 11.62 0% 0 0% 0 0% 0 0% 0%
20230914 11.79 11.86 11.61 11.66 -1.1% -0.6% 0% 8996 0.1055 51.51 11.73 0% 0 0% 0 0% 0 0% 0%
20230913 11.78 11.83 11.66 11.79 -0.17% 0.43% 0% 12404 0.1456 67.73 11.74 0% 0 0% 0 0% 0 0% 0%
20230912 11.8 11.84 11.56 11.81 0.08% 1.2% 0% 13886 0.1621 72.48 11.67 0% 0 0% 0 0% 0 0% 0%
20230911 11.86 11.96 11.65 11.8 0.51% -0.34% 0% 11303 0.1338 58.62 11.84 0% 0 0% 0 0% 0 0% 0%
20230908 11.77 11.99 11.73 11.74 -0.17% -0.84% 0% 12706 0.1505 64.16 11.84 0% 0 0% 0 0% 0 0% 0%
20230907 11.88 12.09 11.73 11.76 -1.01% -1.18% 0% 14174 0.1687 70.46 11.9 0% 0 0% 0 0% 0 0% 0%
20230906 11.93 12 11.8 11.88 -0.67% 0% 0% 10792 0.1282 52.58 11.88 0% 0 0% 0 0% 0 0% 0%
20230905 12.06 12.18 11.85 11.96 -1.81% 0% 0% 15997 0.1914 77.76 11.96 0% 0 0% 0 0% 0 0% 0%
20230904 11.95 12.3 11.95 12.18 2.01% 0.25% 0% 21359 0.2595 98.78 12.15 0% 0 0% 0 0% 0 0% 0%
20230901 11.78 12.08 11.72 11.94 1.96% 0.25% 0% 19773 0.2355 86.22 11.91 0% 0 0% 0 0% 0 0% 0%
20230831 11.86 11.98 11.58 11.71 -0.85% -0.09% 0% 16436 0.1926 71.31 11.72 0% 0 0% 0 0% 0 0% 0%
20230830 12.1 12.14 11.71 11.81 -1.91% -0.59% 0% 17177 0.2041 78.37 11.88 0% 0 0% 0 0% 0 0% 0%
20230829 11.9 12.09 11.81 12.04 2.29% 0.33% 0% 16128 0.1935 71.8 12 0% 0 0% 0 0% 0 0% 0%
20230828 12.44 12.44 11.66 11.77 3.25% -0.93% 0% 18032 0.2142 83.49 11.88 0% 0 0% 0 0% 0 0% 0%
20230825 11.51 11.74 11.34 11.4 -0.44% -1.38% 0% 15380 0.1778 78.91 11.56 0% 0 0% 0 0% 0 0% 0%
20230824 11.66 11.8 11.29 11.45 -1.8% -0.17% 0% 17718 0.2032 92.56 11.47 0% 0 0% 0 0% 0 0% 0%
20230823 11.98 11.98 11.57 11.66 -1.93% -0.6% 0% 12670 0.1486 70.45 11.73 0% 0 0% 0 0% 0 0% 0%
20230822 12.13 12.13 11.6 11.89 -2.3% 0.51% 0% 31269 0.3699 178.02 11.83 0% 0 0% 0 0% 0 0% 0%
20230821 11.92 12.48 11.83 12.17 1.59% -0.08% 0% 32402 0.3947 218.01 12.18 0% 0 0% 0 0% 0 0% 0%
20230818 11.88 12.15 11.69 11.98 1.53% 0% 0% 17787 0.2131 135.74 11.98 0% 0 0% 0 0% 0 0% 0%
20230817 11.57 11.82 11.47 11.8 1.99% 1.29% 0% 8842 0.103 68.29 11.65 0% 0 0% 0 0% 0 0% 0%
20230816 11.63 11.73 11.48 11.57 -0.6% -0.26% 0% 9598 0.1113 72.36 11.6 0% 0 0% 0 0% 0 0% 0%
20230815 11.72 11.75 11.52 11.64 -0.68% 0.34% 0% 8633 0.1001 65.76 11.6 0% 0 0% 0 0% 0 0% 0%
20230814 11.5 11.73 11.39 11.72 1.56% 1.21% 0% 8197 0.0949 59.51 11.58 0% 0 0% 0 0% 0 0% 0%
20230811 11.75 11.88 11.52 11.54 -1.03% -1.28% 0% 12084 0.1413 83.34 11.69 0% 0 0% 0 0% 0 0% 0%
20230810 11.74 11.78 11.6 11.66 -0.68% -0.17% 0% 10718 0.1252 59.08 11.68 0% 0 0% 0 0% 0 0% 0%
20230809 11.75 11.88 11.6 11.74 -0.42% 0.17% 0% 10549 0.1236 51.03 11.72 0% 0 0% 0 0% 0 0% 0%
20230808 11.75 11.89 11.63 11.79 0.94% 0.08% 0% 8661 0.102 41.14 11.78 0% 0 0% 0 0% 0 0% 0%
20230807 11.97 11.97 11.58 11.68 -0.93% 0.17% 0% 13186 0.1538 54.27 11.66 0% 0 0% 0 0% 0 0% 0%
20230804 11.91 12.18 11.75 11.79 -1.09% -0.84% 0% 12807 0.1523 47.7 11.89 0% 0 0% 0 0% 0 0% 0%
20230803 12.02 12.04 11.76 11.92 -0.83% 0.17% 0% 10501 0.125 36.34 11.9 0% 0 0% 0 0% 0 0% 0%
20230802 12.14 12.21 11.96 12.02 -0.08% -0.41% 0% 8910 0.1075 31.49 12.07 0% 0 0% 0 0% 0 0% 0%
20230801 12.15 12.15 11.91 12.03 -0.41% 0.17% 0% 13202 0.1586 46.48 12.01 0% 0 0% 0 0% 0 0% 0%
20230731 12.01 12.2 11.91 12.08 1.09% 0.17% 0% 14364 0.1732 51.65 12.06 0% 0 0% 0 0% 0 0% 0%
20230728 12.02 12.21 11.88 11.95 -1.08% -0.33% 0% 15261 0.183 55.89 11.99 0% 0 0% 0 0% 0 0% 0%
20230727 12.21 12.24 11.94 12.08 -1.47% -0.25% 0% 27199 0.3293 101.94 12.11 0% 0 0% 0 0% 0 0% 0%
20230726 11.83 12.41 11.83 12.26 3.11% 0.08% 0% 53694 0.658 218.1 12.25 0% 0 0% 0 0% 0 0% 0%
20230725 11.51 12 11.5 11.89 3.21% 0.76% 0% 36865 0.4351 173.04 11.8 0% 0 0% 0 0% 0 0% 0%
20230724 11.86 11.92 11.38 11.52 -0.17% -1.03% 0% 42712 0.4972 220.93 11.64 0% 0 0% 0 0% 0 0% 0%
20230721 11.42 11.92 11.37 11.54 0.7% -0.26% 0% 34340 0.3972 220.33 11.57 0% 0 0% 0 0% 0 0% 0%
20230720 11.58 11.58 11.33 11.46 -1.12% 0.26% 0% 10771 0.1231 82.18 11.43 0% 0 0% 0 0% 0 0% 0%
20230719 11.5 11.62 11.42 11.59 0.96% 0.43% 0% 9463 0.1092 74.11 11.54 0% 0 0% 0 0% 0 0% 0%
20230718 11.49 11.49 11.32 11.48 0.35% 0.61% 0% 9683 0.1105 74.6 11.41 0% 0 0% 0 0% 0 0% 0%
20230717 11.38 11.46 11.22 11.44 -0.26% 0.7% 0% 8827 0.1003 65.58 11.36 0% 0 0% 0 0% 0 0% 0%
20230714 11.56 11.58 11.37 11.47 -0.09% 0.26% 0% 9606 0.1099 66.78 11.44 0% 0 0% 0 0% 0 0% 0%
20230713 11.54 11.62 11.41 11.48 -0.09% -0.17% 0% 7019 0.0807 48.95 11.5 0% 0 0% 0 0% 0 0% 0%
20230712 11.64 11.7 11.46 11.49 -0.86% -0.95% 0% 6171 0.0716 29.56 11.6 0% 0 0% 0 0% 0 0% 0%
20230711 11.58 11.59 11.45 11.59 0.87% 0.43% 0% 7451 0.086 53.97 11.54 0% 0 0% 0 0% 0 0% 0%
20230710 11.58 11.58 11.42 11.49 0.17% 0.09% 0% 4975 0.0571 21.47 11.48 0% 0 0% 0 0% 0 0% 0%
20230707 11.57 11.61 11.41 11.47 -0.43% -0.52% 0% 9119 0.1051 38.36 11.53 0% 0 0% 0 0% 0 0% 0%
20230706 11.48 11.59 11.44 11.52 0.52% 0% 0% 7483 0.0862 58.05 11.52 0% 0 0% 0 0% 0 0% 0%
20230705 11.45 11.55 11.37 11.46 0.44% -0.26% 0% 8928 0.1026 41.12 11.49 0% 0 0% 0 0% 0 0% 0%
20230704 11.41 11.44 11.31 11.41 0% 0.18% 0% 11713 0.1334 94.62 11.39 0% 0 0% 0 0% 0 0% 0%
20230703 11.1 11.48 11.1 11.41 2.79% 0.26% 0% 15129 0.1721 129.29 11.38 0% 0 0% 0 0% 0 0% 0%
20230630 10.96 11.13 10.95 11.1 1.56% 0.27% 0% 7146 0.0791 67.42 11.07 0% 0 0% 0 0% 0 0% 0%
20230629 10.79 10.96 10.74 10.93 1.2% 0.28% 0% 7195 0.0784 71.44 10.9 0% 0 0% 0 0% 0 0% 0%
20230628 10.68 10.82 10.54 10.8 1.12% 0.93% 0% 6245 0.0668 63.3 10.7 0% 0 0% 0 0% 0 0% 0%
20230627 10.35 10.72 10.31 10.68 3.19% 1.04% 0% 6245 0.066 61.52 10.57 0% 0 0% 0 0% 0 0% 0%
20230626 10.44 10.53 10.33 10.35 -0.96% -0.48% 0% 6519 0.0678 63.87 10.4 0% 0 0% 0 0% 0 0% 0%
20230621 10.62 10.69 10.42 10.45 -1.42% -0.76% 0% 4036 0.0425 40.58 10.53 0% 0 0% 0 0% 0 0% 0%
20230620 10.7 10.79 10.6 10.6 -1.12% -0.66% 0% 6503 0.0694 63.42 10.67 0% 0 0% 0 0% 0 0% 0%
20230619 10.89 10.89 10.68 10.72 -0.92% -0.28% 0% 5564 0.0598 53.22 10.75 0% 0 0% 0 0% 0 0% 0%
20230616 10.91 11.04 10.82 10.82 -0.64% -0.92% 0% 6583 0.0719 62.34 10.92 0% 0 0% 0 0% 0 0% 0%
20230615 11.01 11.04 10.85 10.89 -1.36% 0.09% 0% 5477 0.0596 51.57 10.88 0% 0 0% 0 0% 0 0% 0%
20230614 11.13 11.2 10.93 11.04 -1.08% 0% 0% 4284 0.0473 39.82 11.04 0% 0 0% 0 0% 0 0% 0%
20230613 11.04 11.18 10.95 11.16 1.45% 0.54% 0% 5809 0.0645 53.1 11.1 0% 0 0% 0 0% 0 0% 0%
20230612 11.11 11.26 10.84 11 -0.9% 0.27% 0% 9575 0.105 84.63 10.97 0% 0 0% 0 0% 0 0% 0%
20230609 11.33 11.33 11.05 11.1 -1.07% -0.27% 0% 7199 0.0801 64.82 11.13 0% 0 0% 0 0% 0 0% 0%
20230608 11.13 11.33 11.1 11.22 0.72% -0.18% 0% 6664 0.0749 58.53 11.24 0% 0 0% 0 0% 0 0% 0%
20230607 11.12 11.33 11.08 11.14 -0.09% -0.36% 0% 6645 0.0743 55.53 11.18 0% 0 0% 0 0% 0 0% 0%
20230606 11.28 11.31 11.1 11.15 -1.06% -0.45% 0% 7908 0.0886 67.2 11.2 0% 0 0% 0 0% 0 0% 0%
20230605 11.07 11.28 11.07 11.27 1.81% 0.81% 0% 6831 0.0764 58.44 11.18 0% 0 0% 0 0% 0 0% 0%
20230602 10.9 11.08 10.9 11.07 1.93% 0.45% 0% 5781 0.0637 49.25 11.02 0% 0 0% 0 0% 0 0% 0%
20230601 10.9 11 10.83 10.86 -1% -0.64% 0% 7642 0.0835 45.65 10.93 0% 0 0% 0 0% 0 0% 0%
20230531 11.14 11.19 10.97 10.97 -0.72% -0.72% 0% 6361 0.0703 37.85 11.05 0% 0 0% 0 0% 0 0% 0%
20230530 11.05 11.19 11 11.05 -0.09% -0.36% 0% 8061 0.0894 68.51 11.09 0% 0 0% 0 0% 0 0% 0%
20230529 11.35 11.36 11.01 11.06 -1.86% -0.72% 0% 8159 0.0909 69.78 11.14 0% 0 0% 0 0% 0 0% 0%
20230526 11.24 11.39 11.05 11.27 0.45% 0.27% 0% 11537 0.1297 98.5 11.24 0% 0 0% 0 0% 0 0% 0%
20230525 10.96 11.45 10.96 11.22 1.54% 0.09% 0% 11961 0.1341 103.81 11.21 0% 0 0% 0 0% 0 0% 0%
20230524 11.06 11.17 11 11.05 -0.63% -0.36% 0% 4842 0.0537 41.79 11.09 0% 0 0% 0 0% 0 0% 0%
20230523 11.19 11.26 11.02 11.12 -0.09% -0.45% 0% 5747 0.0642 45.29 11.17 0% 0 0% 0 0% 0 0% 0%
20230522 11.14 11.2 11.07 11.13 0.27% -0.09% 0% 3698 0.0412 26.93 11.14 0% 0 0% 0 0% 0 0% 0%
20230519 11.22 11.22 10.94 11.1 -0.8% 0.63% 0% 6625 0.0731 44.36 11.03 0% 0 0% 0 0% 0 0% 0%
20230518 11.25 11.35 11.12 11.19 -0.97% 0% 0% 3710 0.0415 25.77 11.19 0% 0 0% 0 0% 0 0% 0%
20230517 11.2 11.3 11.07 11.3 1.07% 0.62% 0% 5309 0.0596 36.74 11.23 0% 0 0% 0 0% 0 0% 0%
20230516 11.3 11.38 11.11 11.18 -0.97% -0.18% 0% 4973 0.0557 35.37 11.2 0% 0 0% 0 0% 0 0% 0%
20230515 10.96 11.31 10.96 11.29 0.8% 0.89% 0% 5111 0.0572 35.91 11.19 0% 0 0% 0 0% 0 0% 0%
20230510 10.99 11.26 10.98 11.19 0.9% 0% 0% 6821 0.0763 48.74 11.19 0% 0 0% 0 0% 0 0% 0%
20230509 11.34 11.36 11.08 11.09 -1.6% -1.07% 0% 7108 0.0797 50.97 11.21 0% 0 0% 0 0% 0 0% 0%
20230508 11.26 11.42 11.16 11.27 0.18% -0.18% 0% 9180 0.1036 67.3 11.29 0% 0 0% 0 0% 0 0% 0%
20230505 11.1 11.25 11 11.25 1.53% 0.72% 0% 12441 0.139 91.77 11.17 0% 0 0% 0 0% 0 0% 0%
20230504 10.85 11.12 10.6 11.08 1.93% 0.45% 0% 11717 0.1292 81.86 11.03 0% 0 0% 0 0% 0 0% 0%
20230428 10.67 10.92 10.51 10.87 2.84% 0.83% 0% 5573 0.0601 41.92 10.78 0% 0 0% 0 0% 0 0% 0%
20230427 10.36 10.69 10.35 10.57 2.22% 0.09% 0% 6278 0.0663 47.36 10.56 0% 0 0% 0 0% 0 0% 0%
20230426 10.08 10.44 10.08 10.34 0.78% 0.19% 0% 3982 0.0411 30.14 10.32 0% 0 0% 0 0% 0 0% 0%
20230425 10.5 10.68 10.16 10.26 -2.38% -0.48% 0% 5802 0.0598 44.24 10.31 0% 0 0% 0 0% 0 0% 0%
20230424 10.51 10.68 10.28 10.51 0.29% 0.19% 0% 5827 0.0611 47.45 10.49 0% 0 0% 0 0% 0 0% 0%
20230421 10.92 10.92 10.48 10.48 -1.96% -1.23% 0% 6777 0.0719 55.95 10.61 0% 0 0% 0 0% 0 0% 0%
20230420 10.94 10.94 10.63 10.69 -1.29% -0.09% 0% 6759 0.0723 59.15 10.7 0% 0 0% 0 0% 0 0% 0%
20230419 10.97 11.02 10.81 10.83 -1.1% -0.55% 0% 4143 0.0451 38.48 10.89 0% 0 0% 0 0% 0 0% 0%
20230418 11.27 11.27 10.92 10.95 -1.71% -0.99% 0% 5441 0.0602 56.4 11.06 0% 0 0% 0 0% 0 0% 0%
20230417 11.1 11.21 11.02 11.14 0.63% 0.09% 0% 4814 0.0536 62.47 11.13 0% 0 0% 0 0% 0 0% 0%
20230414 11.1 11.14 11 11.07 -0.18% 0.09% 0% 5984 0.0662 74.1 11.06 0% 0 0% 0 0% 0 0% 0%
20230413 10.92 11.15 10.92 11.09 1.19% 0.18% 0% 5431 0.0601 63.83 11.07 0% 0 0% 0 0% 0 0% 0%
20230412 10.88 10.97 10.82 10.96 1.29% 0.46% 0% 4154 0.0453 46.76 10.91 0% 0 0% 0 0% 0 0% 0%
20230411 10.84 10.98 10.76 10.82 -0.37% 0% 0% 5102 0.0552 55.23 10.82 0% 0 0% 0 0% 0 0% 0%
20230410 11.04 11.05 10.81 10.86 -1.45% -0.18% 0% 6928 0.0754 73.53 10.88 0% 0 0% 0 0% 0 0% 0%
20230407 10.9 11.05 10.88 11.02 0.92% 0.64% 0% 5444 0.0596 58.28 10.95 0% 0 0% 0 0% 0 0% 0%
20230406 11.06 11.14 10.9 10.92 -1.27% -0.36% 0% 5538 0.0607 58.57 10.96 0% 0 0% 0 0% 0 0% 0%
20230404 11.23 11.28 11.05 11.06 -1.69% -0.54% 0% 6628 0.0737 66.23 11.12 0% 0 0% 0 0% 0 0% 0%
20230403 11.28 11.32 11.2 11.25 -0.35% -0.27% 0% 5117 0.0577 52.25 11.28 0% 0 0% 0 0% 0 0% 0%
20230331 11.16 11.3 11.12 11.29 1.16% 0.71% 0% 7001 0.0785 65.44 11.21 0% 0 0% 0 0% 0 0% 0%
20230330 11.47 11.47 11.09 11.16 -2.02% -0.36% 0% 7923 0.0887 70.55 11.2 0% 0 0% 0 0% 0 0% 0%
20230329 11.65 11.66 11.38 11.39 -2.32% -0.7% 0% 6864 0.0787 61.68 11.47 0% 0 0% 0 0% 0 0% 0%
20230328 11.84 11.85 11.62 11.66 -1.27% -0.26% 0% 6408 0.0749 58.65 11.69 0% 0 0% 0 0% 0 0% 0%
20230327 11.87 12 11.72 11.81 -0.25% -0.08% 0% 7036 0.0832 62.33 11.82 0% 0 0% 0 0% 0 0% 0%
20230324 11.89 11.91 11.74 11.84 0.17% 0.08% 0% 8197 0.097 69.66 11.83 0% 0 0% 0 0% 0 0% 0%
20230323 11.85 11.93 11.77 11.82 -0.42% -0.17% 0% 5760 0.0682 39.68 11.84 0% 0 0% 0 0% 0 0% 0%
20230322 11.72 12.09 11.72 11.87 1.8% -0.25% 0% 11616 0.1382 80.86 11.9 0% 0 0% 0 0% 0 0% 0%
20230321 11.5 11.68 11.42 11.66 1.57% 0.78% 0% 4719 0.0546 32.12 11.57 0% 0 0% 0 0% 0 0% 0%
20230320 11.76 11.76 11.44 11.48 -1.54% -0.69% 0% 9342 0.108 61.99 11.56 0% 0 0% 0 0% 0 0% 0%
20230317 11.86 11.87 11.6 11.66 -0.17% -0.43% 0% 9293 0.1088 62.92 11.71 0% 0 0% 0 0% 0 0% 0%
20230316 11.85 11.94 11.6 11.68 -1.35% -0.85% 0% 8537 0.1006 58.17 11.78 0% 0 0% 0 0% 0 0% 0%
20230315 11.76 11.93 11.7 11.84 1.28% 0.08% 0% 6723 0.0795 45.88 11.83 0% 0 0% 0 0% 0 0% 0%
20230314 11.9 11.91 11.54 11.69 -1.76% 0.17% 0% 10983 0.1282 70 11.67 0% 0 0% 0 0% 0 0% 0%
20230313 12.1 12.1 11.76 11.9 -1.24% 0.08% 0% 11455 0.1362 69.03 11.89 0% 0 0% 0 0% 0 0% 0%
20230310 12.27 12.27 12 12.05 -2.03% -0.33% 0% 15142 0.1831 87.87 12.09 0% 0 0% 0 0% 0 0% 0%
20230309 11.95 12.34 11.89 12.3 2.93% 0.74% 0% 22991 0.2808 142.57 12.21 0% 0 0% 0 0% 0 0% 0%
20230308 11.79 11.98 11.77 11.95 0.93% 0.67% 0% 10234 0.1215 69.19 11.87 0% 0 0% 0 0% 0 0% 0%
20230307 11.9 12 11.8 11.84 -0.34% -0.25% 0% 8093 0.0961 57.02 11.87 0% 0 0% 0 0% 0 0% 0%
20230306 11.9 12.08 11.8 11.88 -0.08% -0.59% 0% 9847 0.1177 71.59 11.95 0% 0 0% 0 0% 0 0% 0%
20230303 11.72 11.99 11.72 11.89 0.34% -0.17% 0% 10302 0.1227 78.35 11.91 0% 0 0% 0 0% 0 0% 0%
20230302 11.86 11.94 11.79 11.85 0% -0.08% 0% 8455 0.1003 65.13 11.86 0% 0 0% 0 0% 0 0% 0%
20230301 11.82 11.91 11.72 11.85 0.17% 0.08% 0% 10322 0.1222 76.35 11.84 0% 0 0% 0 0% 0 0% 0%
20230228 11.65 12.02 11.65 11.83 1.72% 0% 0% 12691 0.1501 97.17 11.83 0% 0 0% 0 0% 0 0% 0%
20230227 11.97 12 11.62 11.63 -1.11% -1.27% 0% 15288 0.1801 129.08 11.78 0% 0 0% 0 0% 0 0% 0%
20230224 11.75 11.78 11.63 11.76 0.26% 0.43% 0% 6277 0.0735 58.14 11.71 0% 0 0% 0 0% 0 0% 0%
20230223 11.69 11.79 11.67 11.73 0.43% -0.09% 0% 6322 0.0742 57.36 11.74 0% 0 0% 0 0% 0 0% 0%
20230222 11.66 11.75 11.58 11.68 0.09% -0.09% 0% 4535 0.053 40.45 11.69 0% 0 0% 0 0% 0 0% 0%
20230221 11.74 11.76 11.53 11.67 0.43% -0.09% 0% 5298 0.0619 43.28 11.68 0% 0 0% 0 0% 0 0% 0%
20230220 11.69 11.7 11.38 11.62 1.04% 0.26% 0% 6110 0.0708 44.26 11.59 0% 0 0% 0 0% 0 0% 0%
20230217 11.55 11.76 11.36 11.5 -0.09% -0.69% 0% 8903 0.1031 60.74 11.58 0% 0 0% 0 0% 0 0% 0%
20230216 11.74 11.94 11.33 11.51 -2.04% -1.71% 0% 12565 0.1471 84.51 11.71 0% 0 0% 0 0% 0 0% 0%
20230215 11.8 11.83 11.62 11.75 -0.25% 0.17% 0% 7892 0.0926 55.07 11.73 0% 0 0% 0 0% 0 0% 0%
20230214 11.89 11.99 11.73 11.78 -0.84% -0.25% 0% 7808 0.0922 55.56 11.81 0% 0 0% 0 0% 0 0% 0%
20230213 11.8 11.89 11.7 11.88 0.59% 0.51% 0% 8328 0.0984 59.7 11.82 0% 0 0% 0 0% 0 0% 0%
20230210 11.8 11.82 11.7 11.81 0.34% 0.43% 0% 6562 0.0772 46.94 11.76 0% 0 0% 0 0% 0 0% 0%
20230209 11.82 11.83 11.71 11.77 0.09% 0.09% 0% 6429 0.0756 47.78 11.76 0% 0 0% 0 0% 0 0% 0%
20230208 11.81 11.99 11.71 11.76 -0.42% -0.51% 0% 12779 0.151 98.22 11.82 0% 0 0% 0 0% 0 0% 0%
20230207 11.61 11.89 11.61 11.81 1.9% 0.08% 0% 14504 0.1712 122.06 11.8 0% 0 0% 0 0% 0 0% 0%
20230206 11.56 11.9 11.52 11.59 0.17% -0.34% 0% 7969 0.0927 75.43 11.63 0% 0 0% 0 0% 0 0% 0%
20230203 11.56 11.65 11.47 11.57 0.17% 0.26% 0% 8050 0.0929 83.07 11.54 0% 0 0% 0 0% 0 0% 0%
20230202 11.56 11.62 11.47 11.55 0.35% 0.09% 0% 6961 0.0803 79.89 11.54 0% 0 0% 0 0% 0 0% 0%
20230201 11.48 11.54 11.35 11.51 0.96% 0.26% 0% 9047 0.1039 110.22 11.48 0% 0 0% 0 0% 0 0% 0%
20230131 11.11 11.44 11.11 11.4 0.71% 0.62% 0% 9499 0.1076 115.42 11.33 0% 0 0% 0 0% 0 0% 0%
20230130 11.28 11.33 11.22 11.32 1.62% 0.27% 0% 8246 0.0931 104.42 11.29 0% 0 0% 0 0% 0 0% 0%
20230120 11.05 11.16 11.04 11.14 0.81% 0.09% 0% 4602 0.0512 59.49 11.13 0% 0 0% 0 0% 0 0% 0%
20230119 11.2 11.2 10.98 11.05 0.64% 0.09% 0% 4937 0.0545 43.41 11.04 0% 0 0% 0 0% 0 0% 0%
20230118 10.92 11.03 10.83 10.98 0.83% 0% 0% 5172 0.0568 56.48 10.98 0% 0 0% 0 0% 0 0% 0%
20230117 10.93 10.93 10.81 10.89 0.37% 0.28% 0% 5682 0.0617 55.51 10.86 0% 0 0% 0 0% 0 0% 0%
20230116 10.76 10.93 10.64 10.85 1.21% 0.09% 0% 5277 0.0572 44.92 10.84 0% 0 0% 0 0% 0 0% 0%
20230113 10.79 10.79 10.65 10.72 0% 0.09% 0% 4398 0.0471 35.63 10.71 0% 0 0% 0 0% 0 0% 0%
20230112 10.71 10.8 10.64 10.72 0.09% 0.28% 0% 5117 0.0547 40.16 10.69 0% 0 0% 0 0% 0 0% 0%
20230111 10.88 10.9 10.69 10.71 -1.56% -0.65% 0% 6856 0.0739 52.71 10.78 0% 0 0% 0 0% 0 0% 0%
20230110 11 11 10.82 10.88 -0.73% -0.09% 0% 4244 0.0462 31.73 10.89 0% 0 0% 0 0% 0 0% 0%
20230109 10.97 11.09 10.94 10.96 0% -0.27% 0% 5268 0.0579 38.71 10.99 0% 0 0% 0 0% 0 0% 0%
20230106 11.1 11.17 10.95 10.96 -1.26% -0.63% 0% 5586 0.0616 40.29 11.03 0% 0 0% 0 0% 0 0% 0%
20230105 11.2 11.2 11.02 11.1 -0.45% 0.18% 0% 4423 0.049 31.91 11.08 0% 0 0% 0 0% 0 0% 0%
20230104 11.05 11.18 11.01 11.15 1.27% 0.27% 0% 4740 0.0527 33.99 11.12 0% 0 0% 0 0% 0 0% 0%
20230103 10.84 11.02 10.84 11.01 1.57% 0.46% 0% 4898 0.0537 36.51 10.96 0% 0 0% 0 0% 0 0% 0%
20221230 10.85 10.87 10.69 10.84 1.31% 0.65% 0% 3945 0.0425 39.2 10.77 0% 0 0% 0 0% 0 0% 0%
20221229 10.68 10.95 10.68 10.7 -0.83% -0.74% 0% 4676 0.0504 36.38 10.78 0% 0 0% 0 0% 0 0% 0%
20221228 10.88 10.94 10.75 10.79 -1.28% -0.46% 0% 5850 0.0634 43.53 10.84 0% 0 0% 0 0% 0 0% 0%
20221227 10.83 11.3 10.83 10.93 0.83% -0.64% 0% 7473 0.0822 55.93 11 0% 0 0% 0 0% 0 0% 0%
20221226 10.66 10.87 10.65 10.84 1.69% 0.37% 0% 4629 0.05 34.52 10.8 0% 0 0% 0 0% 0 0% 0%
20221223 10.58 10.8 10.51 10.66 -0.19% 0.19% 0% 7144 0.076 51.16 10.64 0% 0 0% 0 0% 0 0% 0%
20221222 11.07 11.07 10.62 10.68 -3.09% -1.2% 0% 7393 0.0799 52.45 10.81 0% 0 0% 0 0% 0 0% 0%
20221221 10.96 11.12 10.26 11.02 -0.36% 0.09% 0% 5250 0.0578 36.98 11.01 0% 0 0% 0 0% 0 0% 0%
20221220 10.81 11.35 10.81 11.06 0.73% 0.45% 0% 4985 0.0549 33.25 11.01 0% 0 0% 0 0% 0 0% 0%
20221219 11.31 11.34 10.88 10.98 -2.83% -0.72% 0% 10532 0.1165 61.75 11.06 0% 0 0% 0 0% 0 0% 0%
20221216 11.49 11.52 11.29 11.3 -1.91% -0.88% 0% 8432 0.0961 48.01 11.4 0% 0 0% 0 0% 0 0% 0%
20221215 11.75 11.75 11.47 11.52 0% -0.35% 0% 10467 0.121 59.12 11.56 0% 0 0% 0 0% 0 0% 0%
20221214 11.43 11.56 11.43 11.52 0.79% 0.09% 0% 6562 0.0755 36.63 11.51 0% 0 0% 0 0% 0 0% 0%
20221213 11.38 11.56 11.38 11.43 -0.78% 0% 0% 5064 0.0579 26.73 11.43 0% 0 0% 0 0% 0 0% 0%
20221212 11.47 11.54 11.35 11.52 0.79% 0.44% 0% 7550 0.0866 36.72 11.47 0% 0 0% 0 0% 0 0% 0%
20221209 11.65 11.69 11.38 11.43 -1.12% -0.44% 0% 8655 0.0994 41.66 11.48 0% 0 0% 0 0% 0 0% 0%
20221208 11.52 11.56 11.37 11.56 0.35% 0.61% 0% 9394 0.1079 43.82 11.49 0% 0 0% 0 0% 0 0% 0%
20221207 11.64 11.64 11.4 11.52 -1.03% 0.26% 0% 11115 0.1277 46.4 11.49 0% 0 0% 0 0% 0 0% 0%
20221206 11.79 11.79 11.53 11.64 -1.27% 0.09% 0% 12989 0.151 46.48 11.63 0% 0 0% 0 0% 0 0% 0%
20221205 11.7 11.85 11.62 11.79 1.2% 0.26% 0% 15759 0.1854 55.81 11.76 0% 0 0% 0 0% 0 0% 0%
20221202 11.52 11.74 11.44 11.65 1.13% 0.09% 0% 13159 0.1532 46.45 11.64 0% 0 0% 0 0% 0 0% 0%
20221201 11.69 11.8 11.51 11.52 -1.37% -1.03% 0% 16077 0.1871 52.38 11.64 0% 0 0% 0 0% 0 0% 0%
20221130 11.9 11.96 11.64 11.68 -1.68% -0.68% 0% 15946 0.1876 49.96 11.76 0% 0 0% 0 0% 0 0% 0%
20221129 11.52 11.99 11.44 11.88 4.12% 1.02% 0% 26471 0.3112 72.91 11.76 0% 0 0% 0 0% 0 0% 0%
20221128 11.33 11.55 11.28 11.41 -1.81% 0.09% 0% 14811 0.1689 33.4 11.4 0% 0 0% 0 0% 0 0% 0%
20221125 11.8 11.83 11.56 11.62 -1.61% -0.51% 0% 20413 0.2385 35.83 11.68 0% 0 0% 0 0% 0 0% 0%
20221124 12.18 12.27 11.76 11.81 -4.37% -0.92% 0% 38865 0.4632 65.31 11.92 0% 0 0% 0 0% 0 0% 0%
20221123 11.75 12.48 11.65 12.35 4.22% 1.4% 0% 58269 0.71 103.49 12.18 0% 0 0% 0 0% 0 0% 0%
20221122 11.6 11.88 11.54 11.85 2.95% 1.28% 0% 32413 0.3791 61.1 11.7 0% 0 0% 0 0% 0 0% 0%
20221121 11.5 11.62 11.38 11.51 -0.6% 0.35% 0% 18556 0.2129 35.85 11.47 0% 0 0% 0 0% 0 0% 0%
20221118 11.88 12.07 11.58 11.58 -3.66% -1.7% 0% 34102 0.4017 68.9 11.78 0% 0 0% 0 0% 0 0% 0%
20221117 11.99 12.08 11.86 12.02 0.59% 0.33% 0% 30829 0.3693 66.89 11.98 0% 0 0% 0 0% 0 0% 0%
20221116 12.25 12.27 11.75 11.95 -2.53% 0.08% 0% 56137 0.67 129.27 11.94 0% 0 0% 0 0% 0 0% 0%
20221115 12.48 12.62 12.23 12.26 -5.47% -0.65% 0% 88523 1.0928 239.3 12.34 0% 0 0% 0 0% 0 0% 0%
20221114 12.67 13.89 12.37 12.97 2.69% -3.14% 0% 130788 1.7508 494.93 13.39 0% 0 0% 0 0% 0 0% 0%
20221111 11.69 12.63 11.68 12.63 10.02% 0.64% 0% 50929 0.6391 349.27 12.55 0% 0 0% 0 0% 0 0% 0%
20221110 11.04 11.77 10.96 11.48 3.24% 0.97% 0% 17879 0.2033 160.5 11.37 0% 0 0% 0 0% 0 0% 0%
20221109 11.17 11.21 11.11 11.12 -0.36% -0.36% 0% 3342 0.0373 34.4 11.16 0% 0 0% 0 0% 0 0% 0%
20221108 11.09 11.18 11.02 11.16 0.45% 0.63% 0% 6878 0.0763 70.08 11.09 0% 0 0% 0 0% 0 0% 0%
20221107 10.97 11.2 10.94 11.11 1.46% 0.36% 0% 8371 0.0927 87.89 11.07 0% 0 0% 0 0% 0 0% 0%
20221104 10.68 11.05 10.67 10.95 2.15% 0.55% 0% 8923 0.0972 89.13 10.89 0% 0 0% 0 0% 0 0% 0%
20221103 10.75 10.88 10.61 10.72 0.56% -0.09% 0% 5099 0.0547 48.89 10.73 0% 0 0% 0 0% 0 0% 0%
20221102 10.64 10.73 10.51 10.66 0.76% 0.19% 0% 6494 0.0691 63 10.64 0% 0 0% 0 0% 0 0% 0%
20221101 10.18 10.65 10.18 10.58 2.92% 1.44% 0% 6433 0.0671 62.67 10.43 0% 0 0% 0 0% 0 0% 0%
20221031 10.36 10.36 10.09 10.28 0.78% 0.69% 0% 6535 0.0667 63.57 10.21 0% 0 0% 0 0% 0 0% 0%
20221028 10.53 10.53 10.16 10.2 -2.39% -1.26% 0% 10001 0.1033 95.56 10.33 0% 0 0% 0 0% 0 0% 0%
20221027 10.32 10.55 10.32 10.45 0.67% -0.29% 0% 3884 0.0407 37.26 10.48 0% 0 0% 0 0% 0 0% 0%
20221026 10.17 10.42 10.1 10.38 2.06% 0.48% 0% 5045 0.0521 45.81 10.33 0% 0 0% 0 0% 0 0% 0%
20221025 10.39 10.39 10.1 10.17 -1.36% -0.29% 0% 6999 0.0714 63.01 10.2 0% 0 0% 0 0% 0 0% 0%
20221024 10.9 10.9 10.28 10.31 -4.09% -2.37% 0% 11975 0.1265 114.66 10.56 0% 0 0% 0 0% 0 0% 0%
20221021 10.51 11.55 10.51 10.75 2.38% -0.83% 0% 13053 0.1415 141.25 10.84 0% 0 0% 0 0% 0 0% 0%
20221020 10.44 10.64 10.44 10.5 -0.28% -0.66% 0% 4259 0.045 50.47 10.57 0% 0 0% 0 0% 0 0% 0%
20221019 10.63 10.65 10.42 10.53 -0.28% -0.28% 0% 5201 0.0549 59.11 10.56 0% 0 0% 0 0% 0 0% 0%
20221018 10.7 10.7 10.56 10.56 -0.47% -0.38% 0% 4085 0.0433 42.9 10.6 0% 0 0% 0 0% 0 0% 0%
20221017 10.49 10.68 10.46 10.61 0.86% 0.38% 0% 7121 0.0753 69.21 10.57 0% 0 0% 0 0% 0 0% 0%
20220720 11.93 11.94 11.71 11.8 -0.34% -0.17% 0% 5228 0.0618 53.65 11.82 0% 0 0% 0 0% 0 0% 0%
20220719 11.76 11.85 11.67 11.84 1.02% 0.51% 0% 6493 0.0765 63.05 11.78 0% 0 0% 0 0% 0 0% 0%
20220718 11.26 11.74 11.14 11.72 4.09% 0.95% 0% 12002 0.1393 108.59 11.61 0% 0 0% 0 0% 0 0% 0%
20220715 11.64 11.64 11.24 11.26 -3.6% -0.71% 0% 11364 0.1289 95.59 11.34 0% 0 0% 0 0% 0 0% 0%
20220714 11.8 11.95 11.66 11.68 -2.1% -0.34% 0% 10076 0.1181 71.37 11.72 0% 0 0% 0 0% 0 0% 0%
20220713 11.74 11.96 11.7 11.93 -0.58% 0.68% 0% 12561 0.1489 71.77 11.85 0% 0 0% 0 0% 0 0% 0%
20220712 11.94 12.2 11.88 12 0.33% 0% 0% 6556 0.0787 36.28 12 0% 0 0% 0 0% 0 0% 0%
20220711 12.08 12.08 11.9 11.96 -0.75% -0.08% 0% 5230 0.0626 28.11 11.97 0% 0 0% 0 0% 0 0% 0%
20220708 11.98 12.13 11.9 12.05 1.18% -0.08% 0% 7207 0.0869 37.94 12.06 0% 0 0% 0 0% 0 0% 0%
20220707 11.93 12.08 11.89 11.91 -0.17% -0.17% 0% 5195 0.062 26.83 11.93 0% 0 0% 0 0% 0 0% 0%
20220706 12.01 12.12 11.88 11.93 -1.32% -0.42% 0% 9089 0.1089 46.98 11.98 0% 0 0% 0 0% 0 0% 0%
20220705 12.1 12.27 12.05 12.09 -0.25% -0.33% 0% 10218 0.1239 53.25 12.13 0% 0 0% 0 0% 0 0% 0%
20220704 12.36 12.36 12 12.12 -1.94% -0.08% 0% 15162 0.1839 77.37 12.13 0% 0 0% 0 0% 0 0% 0%
20220701 12.88 12.91 12.32 12.36 -3.81% -1.12% 0% 32808 0.41 178.51 12.5 0% 0 0% 0 0% 0 0% 0%
20220630 12.22 13.49 12.15 12.85 4.81% 0.55% 0% 37661 0.4814 238.63 12.78 0% 0 0% 0 0% 0 0% 0%
20220629 12.25 12.45 12.21 12.26 0.25% -0.49% 0% 17524 0.2159 134.17 12.32 0% 0 0% 0 0% 0 0% 0%
20220628 12.04 12.26 12 12.23 1.33% 0.41% 0% 10060 0.1225 79.28 12.18 0% 0 0% 0 0% 0 0% 0%
20220627 12 12.08 11.98 12.07 0.84% 0.33% 0% 6756 0.0813 53.28 12.03 0% 0 0% 0 0% 0 0% 0%
20220624 11.99 11.99 11.9 11.97 0.42% 0.25% 0% 6137 0.0733 49 11.94 0% 0 0% 0 0% 0 0% 0%
20220623 11.88 11.93 11.74 11.92 0.68% 0.59% 0% 6196 0.0734 48.43 11.85 0% 0 0% 0 0% 0 0% 0%
20220622 12.16 12.22 11.76 11.84 -2.39% -0.92% 0% 9947 0.1189 76.35 11.95 0% 0 0% 0 0% 0 0% 0%
20220621 12.03 12.34 12 12.13 1.08% 0% 0% 15189 0.1843 116.04 12.13 0% 0 0% 0 0% 0 0% 0%
20220620 11.9 12.02 11.87 12 1.01% 0.33% 0% 8385 0.1003 63.58 11.96 0% 0 0% 0 0% 0 0% 0%
20220617 12 12 11.68 11.88 -1.25% 0.42% 0% 12160 0.1439 85.34 11.83 0% 0 0% 0 0% 0 0% 0%
20220616 11.95 12.05 11.89 12.03 0.92% 0.42% 0% 9392 0.1125 67.49 11.98 0% 0 0% 0 0% 0 0% 0%
20220615 11.91 12.06 11.89 11.92 0.17% -0.33% 0% 13081 0.1565 94.52 11.96 0% 0 0% 0 0% 0 0% 0%
20220614 12.04 12.04 11.64 11.9 -0.42% 1.02% 0% 9631 0.1135 69.78 11.78 0% 0 0% 0 0% 0 0% 0%
20220613 12.15 12.15 11.85 11.95 -0.75% 0.08% 0% 7680 0.0917 55.37 11.94 0% 0 0% 0 0% 0 0% 0%
20220610 12.01 12.09 11.9 12.04 0.25% 0.17% 0% 10875 0.1307 76.5 12.02 0% 0 0% 0 0% 0 0% 0%
20220609 12.2 12.27 12 12.01 -1.48% -0.74% 0% 9579 0.1159 63.28 12.1 0% 0 0% 0 0% 0 0% 0%
20220608 12.3 12.46 12.04 12.19 -1.3% -0.41% 0% 11099 0.1358 69.98 12.24 0% 0 0% 0 0% 0 0% 0%
20220607 12.6 12.67 12.28 12.35 -1.75% -0.24% 0% 10583 0.131 58.51 12.38 0% 0 0% 0 0% 0 0% 0%
20220606 12.38 12.58 11.96 12.57 1.53% 0.56% 0% 11399 0.1425 63.61 12.5 0% 0 0% 0 0% 0 0% 0%
20220602 12.48 12.52 12.25 12.38 -0.48% 0.16% 0% 9804 0.1212 53.51 12.36 0% 0 0% 0 0% 0 0% 0%
20220601 12.41 12.59 12.35 12.44 -0.08% -0.24% 0% 7063 0.0881 35.55 12.47 0% 0 0% 0 0% 0 0% 0%
20220531 12.65 12.8 12.4 12.65 0% 0.96% 0% 9098 0.114 42.44 12.53 0% 0 0% 0 0% 0 0% 0%
20220530 12.81 12.91 12.57 12.65 -1.56% -0.16% 0% 11436 0.1449 49.48 12.67 0% 0 0% 0 0% 0 0% 0%
20220527 12.99 12.99 12.71 12.85 0.23% 0% 0% 11039 0.1418 42.79 12.85 0% 0 0% 0 0% 0 0% 0%
20220526 12.89 13.13 12.67 12.82 1.34% -0.54% 0% 17344 0.2236 57.13 12.89 0% 0 0% 0 0% 0 0% 0%
20220525 12.29 12.73 12.25 12.65 0.88% 0.48% 0% 13620 0.1715 35.61 12.59 0% 0 0% 0 0% 0 0% 0%
20220524 13.7 13.72 12.52 12.54 -6.28% -3.61% 0% 31040 0.4038 64.92 13.01 0% 0 0% 0 0% 0 0% 0%
20220523 13.52 13.55 13.25 13.38 -0.74% 0.38% 0% 12705 0.1694 25.48 13.33 0% 0 0% 0 0% 0 0% 0%
20220520 13.72 13.73 13.36 13.48 -1.75% -0.15% 0% 18706 0.2526 38.31 13.5 0% 0 0% 0 0% 0 0% 0%
20220519 13.36 13.75 13.18 13.72 1.86% 0.96% 0% 26047 0.3541 55.1 13.59 0% 0 0% 0 0% 0 0% 0%
20220518 13.33 13.78 13.32 13.47 0.6% -0.66% 0% 24035 0.3258 52.36 13.56 0% 0 0% 0 0% 0 0% 0%
20220517 13.82 13.86 13.28 13.39 -3.88% -0.22% 0% 29024 0.3895 64.02 13.42 0% 0 0% 0 0% 0 0% 0%
20220516 13.82 14 13.55 13.93 0.29% 1.02% 0% 38400 0.5295 90.63 13.79 0% 0 0% 0 0% 0 0% 0%
20220513 14.44 14.44 13.7 13.89 -3.81% 0.14% 0% 54507 0.7558 138.07 13.87 0% 0 0% 0 0% 0 0% 0%
20220512 13.48 15.09 13.48 14.44 4.34% 1.48% 0% 80993 1.1525 237.93 14.23 0% 0 0% 0 0% 0 0% 0%
20220511 14.97 15.64 13.76 13.84 -2.67% -6.86% 0% 109705 1.6306 419.71 14.86 0% 0 0% 0 0% 0 0% 0%
20220510 13.32 14.22 13.02 14.22 9.98% 3.64% 0% 64527 0.8852 365.39 13.72 0% 0 0% 0 0% 0 0% 0%
20220509 11.9 12.93 11.88 12.93 10.04% 0.39% 0% 10224 0.1317 72.62 12.88 0% 0 0% 0 0% 0 0% 0%
20220506 11.76 11.84 11.5 11.75 -1.09% 0% 0% 6870 0.0807 43.81 11.75 0% 0 0% 0 0% 0 0% 0%
20220505 11.72 12 11.63 11.88 1.63% 0.25% 0% 10422 0.1235 66.84 11.85 0% 0 0% 0 0% 0 0% 0%
20220429 11.16 11.78 11.14 11.69 4.66% 1.3% 0% 14690 0.1695 95.05 11.54 0% 0 0% 0 0% 0 0% 0%
20220428 11.3 11.52 10.91 11.17 -2.45% -0.09% 0% 11099 0.1241 70.81 11.18 0% 0 0% 0 0% 0 0% 0%
20220427 11.1 11.53 11.05 11.45 2.78% 1.06% 0% 13014 0.1475 84.77 11.33 0% 0 0% 0 0% 0 0% 0%
20220426 11.57 11.66 11.02 11.14 -3.97% -2.37% 0% 7675 0.0876 48.24 11.41 0% 0 0% 0 0% 0 0% 0%
20220425 12.49 12.49 11.34 11.6 -7.27% -2.11% 0% 13497 0.1599 78.23 11.85 0% 0 0% 0 0% 0 0% 0%
20220422 12.7 12.7 12.42 12.51 -2.27% -0.16% 0% 6933 0.0869 38.31 12.53 0% 0 0% 0 0% 0 0% 0%
20220421 13.13 13.13 12.52 12.8 -2.96% -0.08% 0% 12733 0.1631 63.66 12.81 0% 0 0% 0 0% 0 0% 0%
20220420 13.15 13.23 13.03 13.19 0.3% 0.38% 0% 6802 0.0894 35.78 13.14 0% 0 0% 0 0% 0 0% 0%
20220419 13.12 13.26 13.08 13.15 0.23% 0.08% 0% 4643 0.061 24.38 13.14 0% 0 0% 0 0% 0 0% 0%
20220418 13.15 13.25 12.94 13.12 -0.76% 0.23% 0% 6104 0.0799 30.47 13.09 0% 0 0% 0 0% 0 0% 0%
20220415 13.48 13.5 13.14 13.22 -1.93% -0.23% 0% 10872 0.1441 53.03 13.25 0% 0 0% 0 0% 0 0% 0%
20220414 13.41 13.53 13.38 13.48 0.52% 0.37% 0% 9232 0.124 44.57 13.43 0% 0 0% 0 0% 0 0% 0%
20220413 13.85 13.85 13.38 13.41 -3.8% -0.74% 0% 17354 0.2345 81.44 13.51 0% 0 0% 0 0% 0 0% 0%
20220412 13.89 13.94 13.35 13.94 -2.24% 2.27% 0% 25500 0.3475 121.97 13.63 0% 0 0% 0 0% 0 0% 0%
20220411 14.35 14.79 14.15 14.26 -1.18% -0.77% 0% 28590 0.4108 152.12 14.37 0% 0 0% 0 0% 0 0% 0%
20220408 14.02 14.44 13.82 14.43 2.7% 1.19% 0% 30451 0.4343 168.39 14.26 0% 0 0% 0 0% 0 0% 0%
20220407 14.15 14.19 13.72 14.05 -0.64% 0.72% 0% 13596 0.1896 71.06 13.95 0% 0 0% 0 0% 0 0% 0%
20220401 13.87 13.94 13.65 13.9 -0.29% 0.94% 0% 11630 0.1602 47.12 13.77 0% 0 0% 0 0% 0 0% 0%
20220331 13.8 14.08 13.76 13.94 0.94% 0.07% 0% 14015 0.1952 51.07 13.93 0% 0 0% 0 0% 0 0% 0%
20220330 13.69 13.9 13.68 13.81 1.1% 0% 0% 10851 0.1499 37.63 13.81 0% 0 0% 0 0% 0 0% 0%
20220329 13.95 14.05 13.64 13.66 -2.01% -0.8% 0% 11575 0.1594 37.9 13.77 0% 0 0% 0 0% 0 0% 0%
20220328 13.85 13.97 13.62 13.94 -0.29% 0.94% 0% 10634 0.1469 33.23 13.81 0% 0 0% 0 0% 0 0% 0%
20220325 14.01 14.19 13.98 13.98 -0.57% -0.71% 0% 12668 0.1784 39.75 14.08 0% 0 0% 0 0% 0 0% 0%
20220324 14.16 14.21 13.96 14.06 -0.99% 0.07% 0% 13099 0.184 40.5 14.05 0% 0 0% 0 0% 0 0% 0%
20220323 14.44 14.55 14.15 14.2 -1.87% -0.7% 0% 20113 0.2877 59.93 14.3 0% 0 0% 0 0% 0 0% 0%
20220322 14.79 14.79 14.38 14.47 -3.4% -0.41% 0% 37789 0.5491 111.84 14.53 0% 0 0% 0 0% 0 0% 0%
20220321 14.53 15.38 14.13 14.98 4.61% 1.97% 0% 63572 0.9341 203.08 14.69 0% 0 0% 0 0% 0 0% 0%
20220318 13.7 14.6 13.51 14.32 2.29% -0.14% 0% 40619 0.5825 141.55 14.34 0% 0 0% 0 0% 0 0% 0%
20220317 13.63 14.19 13.63 14 1.23% -0.07% 0% 25479 0.3569 90.96 14.01 0% 0 0% 0 0% 0 0% 0%
20220316 13.39 13.84 13.22 13.83 3.6% 2.14% 0% 29006 0.3927 99.64 13.54 0% 0 0% 0 0% 0 0% 0%
20220315 13.62 14.26 13.22 13.35 -1.98% -2.77% 0% 30446 0.4179 107.74 13.73 0% 0 0% 0 0% 0 0% 0%
20220311 13.97 14.08 13.57 13.97 -1.34% 1.38% 0% 21375 0.2945 73.58 13.78 0% 0 0% 0 0% 0 0% 0%
20220310 14.22 14.4 14.02 14.16 0.78% -0.28% 0% 18753 0.2662 59.92 14.2 0% 0 0% 0 0% 0 0% 0%
20220309 14.22 14.42 13.14 14.05 -2.43% 0.64% 0% 31673 0.4423 81.27 13.96 0% 0 0% 0 0% 0 0% 0%
20220308 14.29 14.62 13.83 14.4 0.77% 0.63% 0% 28279 0.4047 63.58 14.31 0% 0 0% 0 0% 0 0% 0%
20220307 14.43 14.54 14.22 14.29 -0.07% -0.63% 0% 16577 0.2383 29.24 14.38 0% 0 0% 0 0% 0 0% 0%
20220304 14.8 14.8 14.23 14.3 -3.96% -1.31% 0% 31568 0.4574 49.56 14.49 0% 0 0% 0 0% 0 0% 0%
20220303 14.8 15.11 14.74 14.89 -1.26% 0.07% 0% 26702 0.3974 36.89 14.88 0% 0 0% 0 0% 0 0% 0%
20220302 14.71 15.15 14.68 15.08 1.41% 0.8% 0% 26315 0.3938 30.82 14.96 0% 0 0% 0 0% 0 0% 0%
20220301 14.94 14.96 14.71 14.87 0.41% 0.13% 0% 22838 0.3391 21.8 14.85 0% 0 0% 0 0% 0 0% 0%
20220228 15.18 15.18 14.53 14.81 -2.76% 0.07% 0% 37248 0.5514 33.01 14.8 0% 0 0% 0 0% 0 0% 0%
20220225 15.51 15.73 15.22 15.23 -1.81% -1.17% 0% 47628 0.7341 43.81 15.41 0% 0 0% 0 0% 0 0% 0%
20220224 16.74 16.75 15.15 15.51 -7.62% -3% 0% 78071 1.2482 76.94 15.99 0% 0 0% 0 0% 0 0% 0%
20220223 17.15 17.34 16.6 16.79 -4.66% -0.53% 0% 81821 1.3809 91.15 16.88 0% 0 0% 0 0% 0 0% 0%
20220222 16.83 18.35 16.83 17.61 4.14% 0.4% 0% 125138 2.1944 157.09 17.54 0% 0 0% 0 0% 0 0% 0%
20220221 16.75 17.2 16.43 16.91 -1.51% 0.24% 0% 78490 1.324 110.46 16.87 0% 0 0% 0 0% 0 0% 0%
20220218 16.35 17.9 15.84 17.17 1.06% 3.37% 0% 120789 2.0058 180.76 16.61 0% 0 0% 0 0% 0 0% 0%
20220217 17.15 18.63 16.91 16.99 -5.35% -3.3% 0% 136639 2.4003 259.37 17.57 0% 0 0% 0 0% 0 0% 0%
20220216 16.8 18.46 16.44 17.95 6.97% 1.53% 0% 179160 3.1674 455.83 17.68 0% 0 0% 0 0% 0 0% 0%
20220215 15.16 16.78 14.93 16.78 10.03% 2.94% 0% 90735 1.4786 376.58 16.3 0% 0 0% 0 0% 0 0% 0%
20220214 14.6 15.99 14.49 15.25 4.38% -0.13% 0% 39401 0.6016 234.3 15.27 0% 0 0% 0 0% 0 0% 0%
20220211 14.8 14.95 14.54 14.61 -1.35% -0.54% 0% 11297 0.1659 78.13 14.69 0% 0 0% 0 0% 0 0% 0%
20220210 14.81 15.12 14.69 14.81 0.2% -0.34% 0% 11491 0.1707 78.18 14.86 0% 0 0% 0 0% 0 0% 0%
20220209 15 15.17 14.68 14.78 -0.2% -0.34% 0% 13146 0.1949 90.96 14.83 0% 0 0% 0 0% 0 0% 0%
20211203 14.78 14.95 14.7 14.71 -0.94% -0.41% 0% 10173 0.1503 70.22 14.77 0% 0 0% 0 0% 0 0% 0%
20211202 15.2 15.41 14.81 14.85 0.47% -1.72% 0% 24142 0.3648 157.54 15.11 0% 0 0% 0 0% 0 0% 0%
20211201 14.49 14.78 14.46 14.78 1.93% 0.89% 0% 8970 0.1314 61.54 14.65 0% 0 0% 0 0% 0 0% 0%
20211130 14.58 14.64 14.45 14.5 0.35% -0.41% 0% 3895 0.0567 26.44 14.56 0% 0 0% 0 0% 0 0% 0%
20211129 14.38 14.55 14.29 14.45 -0.48% 0.28% 0% 6357 0.0916 39.26 14.41 0% 0 0% 0 0% 0 0% 0%
20211126 14.65 14.65 14.5 14.52 -0.75% -0.14% 0% 5455 0.0793 31.58 14.54 0% 0 0% 0 0% 0 0% 0%
20211125 14.56 14.65 14.54 14.63 -0.07% 0.27% 0% 4696 0.0685 27.34 14.59 0% 0 0% 0 0% 0 0% 0%
20211124 14.57 14.67 14.46 14.64 0.14% 0.55% 0% 7536 0.1097 43.87 14.56 0% 0 0% 0 0% 0 0% 0%
20211123 14.63 14.72 14.55 14.62 -0.14% 0.07% 0% 6201 0.0906 38.13 14.61 0% 0 0% 0 0% 0 0% 0%
20211122 14.77 14.77 14.55 14.64 -0.95% 0% 0% 8955 0.1311 53.99 14.64 0% 0 0% 0 0% 0 0% 0%
20211119 14.41 15.5 14.39 14.78 3.21% -0.81% 0% 18660 0.2781 113.81 14.9 0% 0 0% 0 0% 0 0% 0%
20211118 14.61 14.65 14.29 14.32 -2.25% -0.83% 0% 9315 0.1345 56.19 14.44 0% 0 0% 0 0% 0 0% 0%
20211117 14.56 14.65 14.5 14.65 1.17% 0.34% 0% 7102 0.1037 43.9 14.6 0% 0 0% 0 0% 0 0% 0%
20211116 14.6 14.64 14.46 14.48 -0.55% -0.48% 0% 8784 0.1278 55.5 14.55 0% 0 0% 0 0% 0 0% 0%
20211115 14.33 14.64 14.23 14.56 2.39% 0.48% 0% 11798 0.1709 75.76 14.49 0% 0 0% 0 0% 0 0% 0%
20211112 14.21 14.28 14.09 14.22 -0.07% 0.42% 0% 5722 0.081 39.42 14.16 0% 0 0% 0 0% 0 0% 0%
20211111 14.16 14.29 14.16 14.23 0.42% -0.07% 0% 8361 0.1191 55.86 14.24 0% 0 0% 0 0% 0 0% 0%
20211110 14.23 14.23 14.02 14.17 -0.07% 0.5% 0% 6307 0.0889 41.48 14.1 0% 0 0% 0 0% 0 0% 0%
20211109 13.93 14.23 13.91 14.18 1.79% 0.57% 0% 10136 0.1429 65.53 14.1 0% 0 0% 0 0% 0 0% 0%
20211108 13.77 13.94 13.76 13.93 1.16% 0.36% 0% 7178 0.0996 47.87 13.88 0% 0 0% 0 0% 0 0% 0%
20211105 13.8 13.9 13.67 13.77 0.07% 0.15% 0% 8409 0.1156 57.78 13.75 0% 0 0% 0 0% 0 0% 0%
20211104 13.64 13.78 13.61 13.76 0.51% 0.15% 0% 5897 0.081 44.33 13.74 0% 0 0% 0 0% 0 0% 0%
20211103 13.76 13.76 13.6 13.69 0.51% 0.37% 0% 5797 0.0791 44.71 13.64 0% 0 0% 0 0% 0 0% 0%
20211102 13.98 14.02 13.55 13.62 -2.58% -0.66% 0% 11339 0.1555 86.47 13.71 0% 0 0% 0 0% 0 0% 0%
20211101 13.94 14.17 13.82 13.98 0.29% -0.07% 0% 7179 0.1004 59.07 13.99 0% 0 0% 0 0% 0 0% 0%
20211029 13.75 13.99 13.62 13.94 -0.43% 1.01% 0% 11924 0.1645 95.53 13.8 0% 0 0% 0 0% 0 0% 0%
20211028 14.37 14.37 13.89 14 -2.57% -0.21% 0% 9976 0.14 82.04 14.03 0% 0 0% 0 0% 0 0% 0%
20211027 14.74 14.74 14.32 14.37 -2.38% -0.62% 0% 7962 0.1151 65.11 14.46 0% 0 0% 0 0% 0 0% 0%
20211026 14.74 14.8 14.65 14.72 -0.07% -0.07% 0% 4805 0.0708 38.03 14.73 0% 0 0% 0 0% 0 0% 0%
20211025 14.81 14.89 14.69 14.73 -0.54% 0% 0% 5498 0.081 39.47 14.73 0% 0 0% 0 0% 0 0% 0%
20211022 15.01 15.02 14.8 14.81 -1.4% -0.54% 0% 7408 0.1103 50.84 14.89 0% 0 0% 0 0% 0 0% 0%
20211021 15.18 15.23 14.98 15.02 -1.05% -0.6% 0% 6896 0.1042 47.49 15.11 0% 0 0% 0 0% 0 0% 0%
20211020 15.28 15.29 15.16 15.18 -0.26% -0.13% 0% 5276 0.0802 37.58 15.2 0% 0 0% 0 0% 0 0% 0%
20211019 15.3 15.32 15.21 15.22 -0.26% -0.2% 0% 5227 0.0797 36.69 15.25 0% 0 0% 0 0% 0 0% 0%
20211018 15.27 15.28 15.18 15.26 -0.07% 0.26% 0% 4803 0.0731 33.44 15.22 0% 0 0% 0 0% 0 0% 0%
20211015 15.41 15.43 15.2 15.27 -0.84% -0.39% 0% 6202 0.0951 41.05 15.33 0% 0 0% 0 0% 0 0% 0%
20211014 15.47 15.47 15.35 15.4 0.06% 0% 0% 6234 0.096 41.25 15.4 0% 0 0% 0 0% 0 0% 0%
20211013 15.24 15.44 15.21 15.39 0.98% 0.39% 0% 7693 0.1179 51.26 15.33 0% 0 0% 0 0% 0 0% 0%
20211012 15.44 15.44 15.21 15.24 -1.23% -0.39% 0% 5720 0.0875 40.29 15.3 0% 0 0% 0 0% 0 0% 0%
20211011 15.57 15.57 15.38 15.43 0.06% -0.06% 0% 6146 0.0949 45.46 15.44 0% 0 0% 0 0% 0 0% 0%
20211008 15.29 15.5 15.29 15.42 1.11% 0.13% 0% 6332 0.0975 47.01 15.4 0% 0 0% 0 0% 0 0% 0%
20210930 15.13 15.36 15.13 15.25 0.79% 0% 0% 4978 0.0759 37.34 15.25 0% 0 0% 0 0% 0 0% 0%
20210929 15.45 15.45 15.11 15.13 -2.32% -0.59% 0% 8799 0.1339 60.72 15.22 0% 0 0% 0 0% 0 0% 0%
20210928 15.4 15.51 15.34 15.49 0.58% 0.52% 0% 5807 0.0895 39.49 15.41 0% 0 0% 0 0% 0 0% 0%
20210927 15.61 15.77 15.21 15.4 -1.6% 0% 0% 11048 0.1701 72.11 15.4 0% 0 0% 0 0% 0 0% 0%
20210924 15.82 15.9 15.61 15.65 -1.32% -0.38% 0% 9657 0.1517 62.54 15.71 0% 0 0% 0 0% 0 0% 0%
20210923 15.65 15.95 15.59 15.86 1.93% 0.19% 0% 11825 0.1872 72.57 15.83 0% 0 0% 0 0% 0 0% 0%
20210922 15.62 15.68 15.37 15.56 -0.45% 0.45% 0% 8620 0.1335 51.28 15.49 0% 0 0% 0 0% 0 0% 0%
20210917 15.88 15.9 15.55 15.63 -1.57% -0.26% 0% 11373 0.1782 65.27 15.67 0% 0 0% 0 0% 0 0% 0%
20210916 15.88 16.07 15.81 15.88 0.44% -0.38% 0% 13259 0.2114 77.24 15.94 0% 0 0% 0 0% 0 0% 0%
20210915 15.81 15.94 15.8 15.81 -0.32% -0.13% 0% 7838 0.1241 44.15 15.83 0% 0 0% 0 0% 0 0% 0%
20210914 16.18 16.18 15.81 15.86 -1.8% -0.69% 0% 14975 0.2392 79.48 15.97 0% 0 0% 0 0% 0 0% 0%
20210913 16.23 16.23 15.98 16.15 1.19% 0.12% 0% 12879 0.2077 66.07 16.13 0% 0 0% 0 0% 0 0% 0%
20210910 16.17 16.18 15.92 15.96 -1.3% -0.37% 0% 13690 0.2193 64.23 16.02 0% 0 0% 0 0% 0 0% 0%
20210909 16.07 16.24 15.91 16.17 0.68% 0.19% 0% 19719 0.3182 93.1 16.14 0% 0 0% 0 0% 0 0% 0%
20210908 15.81 16.1 15.81 16.06 1.58% 0.63% 0% 18759 0.2994 88.91 15.96 0% 0 0% 0 0% 0 0% 0%
20210907 15.79 15.83 15.71 15.81 0.38% 0.19% 0% 10656 0.1681 49.59 15.78 0% 0 0% 0 0% 0 0% 0%
20210906 15.7 15.79 15.6 15.75 0.25% 0.25% 0% 11925 0.1873 51.22 15.71 0% 0 0% 0 0% 0 0% 0%
20210729 15.63 15.74 15.54 15.58 0.26% -0.19% 0% 10912 0.1703 45.15 15.61 0% 0 0% 0 0% 0 0% 0%
20210728 16.23 16.25 15.36 15.54 -4.55% -0.7% 0% 16100 0.252 63.11 15.65 0% 0 0% 0 0% 0 0% 0%
20210727 16.37 16.48 16.23 16.28 -0.61% -0.55% 0% 11485 0.188 43.55 16.37 0% 0 0% 0 0% 0 0% 0%
20210726 16.84 16.84 16.2 16.38 -2.73% -0.18% 0% 19592 0.3216 68.9 16.41 0% 0 0% 0 0% 0 0% 0%
20210723 17.18 17.35 16.8 16.84 -1.81% -0.77% 0% 17215 0.2922 59.77 16.97 0% 0 0% 0 0% 0 0% 0%
20210722 17.28 17.3 17.1 17.15 -0.64% -0.06% 0% 9873 0.1694 34.21 17.16 0% 0 0% 0 0% 0 0% 0%
20210721 17.24 17.44 17.2 17.26 0.12% -0.23% 0% 11325 0.1959 35.22 17.3 0% 0 0% 0 0% 0 0% 0%
20210720 17.13 17.28 16.88 17.24 0.23% 1.23% 0% 16311 0.2778 46.9 17.03 0% 0 0% 0 0% 0 0% 0%
20210719 17.56 17.6 17.09 17.2 -2.77% -0.29% 0% 19914 0.3435 55.72 17.25 0% 0 0% 0 0% 0 0% 0%
20210716 17.85 17.94 17.66 17.69 -1.12% -0.23% 0% 16494 0.2925 47.33 17.73 0% 0 0% 0 0% 0 0% 0%
20210715 18.15 18.15 17.78 17.89 -1.54% -0.17% 0% 18714 0.3354 52.94 17.92 0% 0 0% 0 0% 0 0% 0%
20210714 18.46 18.78 18.14 18.17 -1.03% -1.09% 0% 23473 0.4313 64.88 18.37 0% 0 0% 0 0% 0 0% 0%
20210713 18.08 18.38 18 18.36 1.38% 0.82% 0% 24667 0.4493 66.94 18.21 0% 0 0% 0 0% 0 0% 0%
20210712 18.27 18.27 18.03 18.11 0.44% 0.06% 0% 14180 0.2567 38.48 18.1 0% 0 0% 0 0% 0 0% 0%
20210709 17.92 18.12 17.88 18.03 0.67% 0.17% 0% 14100 0.2538 38.44 18 0% 0 0% 0 0% 0 0% 0%
20210708 18.26 18.26 17.9 17.91 -1.86% -0.78% 0% 24863 0.4488 67.4 18.05 0% 0 0% 0 0% 0 0% 0%
20210707 18.18 18.28 18.17 18.25 0.16% 0.11% 0% 16720 0.3048 46.31 18.23 0% 0 0% 0 0% 0 0% 0%
20210706 18.35 18.41 18.11 18.22 -0.82% -0.22% 0% 17811 0.3252 46.07 18.26 0% 0 0% 0 0% 0 0% 0%
20210705 18.27 18.38 18.24 18.37 0.27% 0.33% 0% 14406 0.2638 34.45 18.31 0% 0 0% 0 0% 0 0% 0%
20210702 18.62 18.66 18.27 18.32 -1.61% -0.27% 0% 21081 0.3872 47.8 18.37 0% 0 0% 0 0% 0 0% 0%
20210701 18.4 18.92 18.4 18.62 1.03% -0.16% 0% 29419 0.5486 63.84 18.65 0% 0 0% 0 0% 0 0% 0%
20210630 18.63 18.74 18.37 18.43 -1.39% -0.43% 0% 26302 0.4869 53.3 18.51 0% 0 0% 0 0% 0 0% 0%
20210629 18.75 18.97 18.62 18.69 -0.48% -0.32% 0% 23605 0.4427 44.5 18.75 0% 0 0% 0 0% 0 0% 0%
20210628 18.83 18.93 18.61 18.78 -0.32% 0.27% 0% 22551 0.4224 34.32 18.73 0% 0 0% 0 0% 0 0% 0%
20210625 18.66 18.97 18.52 18.84 0.69% 0.75% 0% 28341 0.53 39.44 18.7 0% 0 0% 0 0% 0 0% 0%
20210624 18.82 19.1 18.55 18.71 -1.21% -0.58% 0% 33914 0.6382 47.13 18.82 0% 0 0% 0 0% 0 0% 0%
20210623 19.45 19.66 18.91 18.94 -2.47% -1.71% 0% 49114 0.9462 70.57 19.27 0% 0 0% 0 0% 0 0% 0%
20210622 18.89 19.43 18.88 19.42 2.32% 1.46% 0% 47427 0.9078 67.91 19.14 0% 0 0% 0 0% 0 0% 0%
20210621 18.99 19.23 18.76 18.98 -1.45% 0.11% 0% 41171 0.7808 59.8 18.96 0% 0 0% 0 0% 0 0% 0%
20210618 19.23 19.54 18.82 19.26 -1.33% 0.1% 0% 47249 0.9093 68.89 19.24 0% 0 0% 0 0% 0 0% 0%
20210617 19.32 20.23 19.23 19.52 -0.36% -0.86% 0% 58361 1.149 83.5 19.69 0% 0 0% 0 0% 0 0% 0%
20210616 19.91 20.14 19.24 19.59 -5.32% -0.46% 0% 71285 1.4032 100.29 19.68 0% 0 0% 0 0% 0 0% 0%
20210615 20.39 22.18 19.48 20.79 2.57% 1.66% 0% 139393 2.851 203.11 20.45 0% 0 0% 0 0% 0 0% 0%
20210611 18.91 20.27 18.73 20.27 9.98% 2.27% 0% 75171 1.49 115.75 19.82 0% 0 0% 0 0% 0 0% 0%
20210610 18.36 18.63 18.31 18.43 0.16% -0.05% 0% 19716 0.3636 28.97 18.44 0% 0 0% 0 0% 0 0% 0%
20210609 18.51 18.51 18.28 18.4 0% 0.16% 0% 16899 0.3105 24.06 18.37 0% 0 0% 0 0% 0 0% 0%
20210608 18.87 18.92 18.1 18.4 -2.49% -0.43% 0% 39581 0.7315 54.52 18.48 0% 0 0% 0 0% 0 0% 0%
20210607 19 19.2 18.83 18.87 -0.79% -0.47% 0% 23295 0.4417 31.33 18.96 0% 0 0% 0 0% 0 0% 0%
20210604 19.21 19.35 19.01 19.02 -2.16% -0.52% 0% 32982 0.6306 41.4 19.12 0% 0 0% 0 0% 0 0% 0%
20210603 20.2 20.38 19.37 19.44 -2.07% -1.92% 0% 51851 1.0277 65.57 19.82 0% 0 0% 0 0% 0 0% 0%
20210602 19.98 20.28 19.71 19.85 -0.65% -0.6% 0% 41878 0.8362 53.7 19.97 0% 0 0% 0 0% 0 0% 0%
20210601 19.8 20.38 19.45 19.98 0.3% 1.11% 0% 62851 1.2417 81.62 19.76 0% 0 0% 0 0% 0 0% 0%
20210531 18.97 20.4 18.97 19.92 4.4% 0.2% 0% 76842 1.5274 104.9 19.88 0% 0 0% 0 0% 0 0% 0%
20210528 19.37 19.65 18.95 19.08 -2.5% -0.99% 0% 42507 0.819 58.19 19.27 0% 0 0% 0 0% 0 0% 0%
20210527 19.49 19.66 19.23 19.57 0.72% 0.46% 0% 38392 0.7478 53.81 19.48 0% 0 0% 0 0% 0 0% 0%
20210526 19.31 19.75 19.12 19.43 -1.32% 0.05% 0% 46990 0.9125 64.84 19.42 0% 0 0% 0 0% 0 0% 0%
20210525 20.3 20.3 19.5 19.69 -3.86% -0.35% 0% 76886 1.5195 111.27 19.76 0% 0 0% 0 0% 0 0% 0%
20210524 19.71 20.51 19.31 20.48 5.08% 2.14% 0% 90287 1.8107 140.35 20.05 0% 0 0% 0 0% 0 0% 0%
20210521 19.15 19.98 18.89 19.49 1.62% 0.15% 0% 60704 1.181 102.56 19.46 0% 0 0% 0 0% 0 0% 0%
20210520 18.5 20 18.42 19.18 2.68% -0.05% 0% 57484 1.1032 104.55 19.19 0% 0 0% 0 0% 0 0% 0%
20210519 18.16 18.79 18.08 18.68 2.92% 0.54% 0% 42585 0.7912 82.92 18.58 0% 0 0% 0 0% 0 0% 0%
20210518 17.89 18.24 17.87 18.15 1.11% 0.17% 0% 23006 0.4169 44.64 18.12 0% 0 0% 0 0% 0 0% 0%
20210517 18.47 18.47 17.88 17.95 -2.92% -0.39% 0% 33437 0.6024 64.61 18.02 0% 0 0% 0 0% 0 0% 0%
20210514 18.48 18.78 18.45 18.49 0% -0.54% 0% 29386 0.5464 62.68 18.59 0% 0 0% 0 0% 0 0% 0%
20210513 18.9 18.9 18.45 18.49 -2.22% -0.86% 0% 29204 0.5448 66.15 18.65 0% 0 0% 0 0% 0 0% 0%
20210512 19 19 18.7 18.91 -1.3% 0.42% 0% 31678 0.5964 81.47 18.83 0% 0 0% 0 0% 0 0% 0%
20210511 18.55 19.23 18.51 19.16 2.35% 1.43% 0% 42065 0.7944 102.55 18.89 0% 0 0% 0 0% 0 0% 0%
20210510 18.44 18.75 18.25 18.72 1.41% 1.03% 0% 31843 0.5902 74.57 18.53 0% 0 0% 0 0% 0 0% 0%
20210507 18.32 18.64 18.21 18.46 1.04% 0.22% 0% 31715 0.5843 67.61 18.42 0% 0 0% 0 0% 0 0% 0%
20210506 18.31 18.53 18.24 18.27 0.05% -0.65% 0% 26964 0.4958 51.88 18.39 0% 0 0% 0 0% 0 0% 0%
20210430 18.55 18.62 18.08 18.26 -1.56% -0.05% 0% 33640 0.6145 58.91 18.27 0% 0 0% 0 0% 0 0% 0%
20210429 18.94 19 18.51 18.55 -2.37% -1.07% 0% 31724 0.5949 52.08 18.75 0% 0 0% 0 0% 0 0% 0%
20210428 18.72 19.17 18.46 19 1.5% 0.74% 0% 32926 0.621 48.56 18.86 0% 0 0% 0 0% 0 0% 0%
20210427 19.29 19.29 18.48 18.72 -2.95% 0% 0% 37505 0.7021 49.25 18.72 0% 0 0% 0 0% 0 0% 0%
20210426 19.2 19.5 18.92 19.29 -0.1% 0.36% 0% 35090 0.6744 43.49 19.22 0% 0 0% 0 0% 0 0% 0%
20210423 20.29 20.35 19.21 19.31 -3.83% -1.43% 0% 58201 1.14 61.18 19.59 0% 0 0% 0 0% 0 0% 0%
20210422 20.45 20.8 19.88 20.08 -4.83% -1.03% 0% 70237 1.4253 66.08 20.29 0% 0 0% 0 0% 0 0% 0%
20210421 21.98 22.63 20.9 21.1 -2.31% -2.13% 0% 64123 1.3824 60.66 21.56 0% 0 0% 0 0% 0 0% 0%
20210416 21.05 21.08 20.5 20.7 -1.85% -0.24% 0% 47235 0.9803 40.89 20.75 0% 0 0% 0 0% 0 0% 0%
20210415 20.8 21.5 20.47 21.09 0.76% 0.43% 0% 56309 1.1824 45.45 21 0% 0 0% 0 0% 0 0% 0%
20210414 20.36 21.28 20.18 20.93 1.85% 0.67% 0% 68419 1.4223 49.78 20.79 0% 0 0% 0 0% 0 0% 0%
20210413 22 22.08 20.31 20.55 -6.51% -1.82% 0% 81303 1.7019 49.91 20.93 0% 0 0% 0 0% 0 0% 0%
20210412 22 22.35 21.31 21.98 -1.61% 0.64% 0% 74364 1.6244 41.73 21.84 0% 0 0% 0 0% 0 0% 0%
20210409 22.95 23.39 22.26 22.34 -4.24% -1.8% 0% 83098 1.8901 46.22 22.75 0% 0 0% 0 0% 0 0% 0%
20210408 24.78 24.99 23.07 23.33 -7.09% -1.39% 0% 147283 3.4849 79.84 23.66 0% 0 0% 0 0% 0 0% 0%
20210407 22.5 25.11 22.43 25.11 9.99% 3.42% 0% 170373 4.1371 93 24.28 0% 0 0% 0 0% 0 0% 0%
20210406 22.32 23.3 22.13 22.83 1.33% 0.22% 0% 109801 2.5018 55.38 22.78 0% 0 0% 0 0% 0 0% 0%
20210402 21.8 22.99 21.7 22.53 2.27% 0.94% 0% 112768 2.5169 51.51 22.32 0% 0 0% 0 0% 0 0% 0%
20210401 23.1 23.5 21.66 22.03 -7.05% -1.87% 0% 138394 3.1071 56.97 22.45 0% 0 0% 0 0% 0 0% 0%
20210330 25.59 26.49 25.43 25.43 -9.98% -0.78% 0% 151681 3.8877 62.12 25.63 0% 0 0% 0 0% 0 0% 0%
20210329 25.78 28.25 24.72 28.25 6.32% 7.29% 0% 271348 7.1437 95.95 26.33 0% 0 0% 0 0% 0 0% 0%
20210326 23 26.57 22.62 26.57 10.02% 5.06% 0% 268394 6.7869 79.42 25.29 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