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. 605318
    4. 返回上一页 刷新
股票代码（例：sh605318）       549条   (进入股票专站) 股票成本分析
相关股票: 海螺水泥  东方雨虹  天山股份  中国巨石  北新建材  三棵树  中材科技  华新水泥  伟星新材  金隅集团  旗滨集团  冀东水泥  南 玻Ａ  坚朗五金  金晶科技  塔牌集团  西部建设  凯盛新能  上峰水泥  祁连山  科顺股份  兔 宝 宝  鲁阳节能  宁夏建材  宏和科技  青松建化  三和管桩  公元股份  万年青  西藏天路  中钢洛耐  宁波富达  长海股份  正威新材  方大集团  ST金圆  万里石  凯伦股份  再升科技  耀皮玻璃  山东玻纤  北玻股份  亚士创能  
相关股吧: 600585股吧 002271股吧 000877股吧 600176股吧 000786股吧 603737股吧 002080股吧 600801股吧 002372股吧 601992股吧 601636股吧 000401股吧 000012股吧 002791股吧 600586股吧 002233股吧 002302股吧 600876股吧 000672股吧 600720股吧 300737股吧 002043股吧 002088股吧 600449股吧 603256股吧 600425股吧 003037股吧 002641股吧 000789股吧 600326股吧 688119股吧 600724股吧 300196股吧 002201股吧 000055股吧 000546股吧 002785股吧 300715股吧 603601股吧 600819股吧 605006股吧 002613股吧 603378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 16.63 16.98 16.51 16.85 1.2% 0.18% 0% 15339 0.258 42.49 16.82 0% 0 0% 0 0% 0 0% 0%
20230927 16.79 16.99 16.53 16.65 -1.07% -0.72% 0% 23923 0.4011 64.88 16.77 0% 0 0% 0 0% 0 0% 0%
20230926 18 18 16.65 16.83 -6.34% -1.81% 0% 59173 1.0145 159.99 17.14 0% 0 0% 0 0% 0 0% 0%
20230925 18.08 18.4 16.65 17.97 -0.99% 0.84% 0% 55853 0.9952 169.05 17.82 0% 0 0% 0 0% 0 0% 0%
20230922 18.1 18.45 18.05 18.15 0.67% -0.66% 0% 41379 0.756 135.86 18.27 0% 0 0% 0 0% 0 0% 0%
20230921 18.04 18.17 17.6 18.03 0.11% 0.45% 0% 28779 0.5166 90.21 17.95 0% 0 0% 0 0% 0 0% 0%
20230920 18.35 18.39 17.6 18.01 -1.53% 0.5% 0% 33193 0.5948 104.78 17.92 0% 0 0% 0 0% 0 0% 0%
20230919 18.6 18.8 18.19 18.29 -1.08% -1.14% 0% 26301 0.4865 85.58 18.5 0% 0 0% 0 0% 0 0% 0%
20230918 18.3 18.67 18.12 18.49 1.09% 0.11% 0% 19888 0.3674 56.21 18.47 0% 0 0% 0 0% 0 0% 0%
20230915 18.53 18.87 18.21 18.29 -2.09% -0.92% 0% 22680 0.4187 53.16 18.46 0% 0 0% 0 0% 0 0% 0%
20230914 18.63 18.88 18.45 18.68 -0.05% 0.32% 0% 20060 0.3736 47.2 18.62 0% 0 0% 0 0% 0 0% 0%
20230913 19 19.13 18.52 18.69 -1.11% -0.43% 0% 31117 0.5842 75.85 18.77 0% 0 0% 0 0% 0 0% 0%
20230912 18.76 19.02 18.57 18.9 0.75% 0.32% 0% 30419 0.5731 75.21 18.84 0% 0 0% 0 0% 0 0% 0%
20230911 18.7 18.86 18.39 18.76 0.05% 0.59% 0% 35451 0.6612 85.13 18.65 0% 0 0% 0 0% 0 0% 0%
20230908 18.45 18.95 17.85 18.75 3.19% 1.52% 0% 48330 0.8925 118.07 18.47 0% 0 0% 0 0% 0 0% 0%
20230907 18.12 18.39 18.03 18.17 -0.16% 0% 0% 23868 0.4336 63.27 18.17 0% 0 0% 0 0% 0 0% 0%
20230906 17.93 18.33 17.83 18.2 0.66% 0% 0% 32813 0.5973 87.52 18.2 0% 0 0% 0 0% 0 0% 0%
20230905 18.14 18.4 17.7 18.08 0.39% 0% 0% 73856 1.3353 196.29 18.08 0% 0 0% 0 0% 0 0% 0%
20230904 16.8 18.32 16.8 18.01 8.17% 0.11% 0% 93752 1.6864 297.83 17.99 0% 0 0% 0 0% 0 0% 0%
20230901 16.09 16.79 16.05 16.65 4.06% 0.97% 0% 26884 0.4432 108.08 16.49 0% 0 0% 0 0% 0 0% 0%
20230831 15.91 16.11 15.87 16 0.06% 0% 0% 9599 0.1536 39.91 16 0% 0 0% 0 0% 0 0% 0%
20230830 16.15 16.39 15.83 15.99 -1.17% -0.44% 0% 29461 0.4731 122.95 16.06 0% 0 0% 0 0% 0 0% 0%
20230829 15.18 16.35 15.09 16.18 7.58% 2.08% 0% 40022 0.6343 180.18 15.85 0% 0 0% 0 0% 0 0% 0%
20230828 15.53 15.53 14.77 15.04 2.17% -0.59% 0% 21903 0.3314 107.99 15.13 0% 0 0% 0 0% 0 0% 0%
20230825 14.98 15.02 14.54 14.72 -2.45% -0.14% 0% 13420 0.1978 75.28 14.74 0% 0 0% 0 0% 0 0% 0%
20230824 14.84 15.32 14.33 15.09 -0.4% 1.96% 0% 28033 0.4148 156.96 14.8 0% 0 0% 0 0% 0 0% 0%
20230823 15.92 15.92 15.12 15.15 -9.82% -0.26% 0% 36335 0.5519 230.27 15.19 0% 0 0% 0 0% 0 0% 0%
20230822 15.5 16.8 15.07 16.8 8.32% 7.83% 0% 9870 0.1538 70.93 15.58 0% 0 0% 0 0% 0 0% 0%
20230821 15.54 15.73 15.45 15.51 -0.32% -0.26% 0% 6561 0.102 39.74 15.55 0% 0 0% 0 0% 0 0% 0%
20230818 15.69 15.8 15.52 15.56 -0.83% -0.51% 0% 8950 0.14 47.17 15.64 0% 0 0% 0 0% 0 0% 0%
20230817 15.56 15.73 15.41 15.69 0.58% 0.64% 0% 7949 0.1239 38.11 15.59 0% 0 0% 0 0% 0 0% 0%
20230816 15.5 15.78 15.38 15.6 -0.45% -0.19% 0% 11534 0.1803 46.35 15.63 0% 0 0% 0 0% 0 0% 0%
20230815 15.61 15.7 15.42 15.67 0.38% 0.58% 0% 7053 0.1099 21.27 15.58 0% 0 0% 0 0% 0 0% 0%
20230814 15.31 15.68 15.31 15.61 0.06% 0.71% 0% 8161 0.1265 23.27 15.5 0% 0 0% 0 0% 0 0% 0%
20230811 15.9 16.07 15.49 15.6 -2.26% -0.57% 0% 13714 0.2152 37.34 15.69 0% 0 0% 0 0% 0 0% 0%
20230810 16.02 16.21 15.86 15.96 -0.93% 0% 0% 11275 0.1799 29.88 15.96 0% 0 0% 0 0% 0 0% 0%
20230809 16.2 16.3 15.95 16.11 -1.17% -0.12% 0% 21840 0.3522 58.37 16.13 0% 0 0% 0 0% 0 0% 0%
20230808 15.8 16.34 15.69 16.3 2.9% 1.68% 0% 36719 0.5886 100.77 16.03 0% 0 0% 0 0% 0 0% 0%
20230807 15.43 15.99 15.3 15.84 2.06% 0.89% 0% 34963 0.549 93.26 15.7 0% 0 0% 0 0% 0 0% 0%
20230804 15.41 15.66 15.23 15.52 -0.7% 0.58% 0% 30414 0.4693 85.64 15.43 0% 0 0% 0 0% 0 0% 0%
20230803 15.73 15.8 15.21 15.63 -1.08% 1.49% 0% 50829 0.7826 152.35 15.4 0% 0 0% 0 0% 0 0% 0%
20230802 15.58 16.63 15.39 15.8 2.46% -1% 0% 91462 1.4596 321.59 15.96 0% 0 0% 0 0% 0 0% 0%
20230801 15.28 15.42 15.13 15.42 0.92% 0.85% 0% 22178 0.3392 102.39 15.29 0% 0 0% 0 0% 0 0% 0%
20230731 15.02 15.31 14.86 15.28 2.07% 0.46% 0% 28844 0.4386 135.68 15.21 0% 0 0% 0 0% 0 0% 0%
20230728 14.79 15.13 14.79 14.97 0.27% -0.2% 0% 15050 0.2257 74.88 15 0% 0 0% 0 0% 0 0% 0%
20230727 15.11 15.17 14.87 14.93 -0.86% -0.2% 0% 16278 0.2435 80.22 14.96 0% 0 0% 0 0% 0 0% 0%
20230726 14.99 15.1 14.83 15.06 0.74% 0.53% 0% 21092 0.3159 104.99 14.98 0% 0 0% 0 0% 0 0% 0%
20230725 14.42 15.17 14.36 14.95 4.18% 0.67% 0% 42416 0.6297 217.69 14.85 0% 0 0% 0 0% 0 0% 0%
20230724 14.39 14.42 14.14 14.35 0.21% 0.35% 0% 9809 0.1403 56.24 14.3 0% 0 0% 0 0% 0 0% 0%
20230721 14.27 14.42 14.21 14.32 0.14% 0.07% 0% 9686 0.1386 53.53 14.31 0% 0 0% 0 0% 0 0% 0%
20230720 14.38 14.49 14.2 14.3 -0.76% -0.21% 0% 13325 0.191 68.96 14.33 0% 0 0% 0 0% 0 0% 0%
20230719 14.35 14.48 14.28 14.41 0.84% 0.28% 0% 14985 0.2154 77.83 14.37 0% 0 0% 0 0% 0 0% 0%
20230718 14.17 14.43 14.08 14.29 0.85% -0.07% 0% 20888 0.2987 101.16 14.3 0% 0 0% 0 0% 0 0% 0%
20230717 14.27 14.28 14.06 14.17 -0.21% 0.21% 0% 16328 0.2309 68.91 14.14 0% 0 0% 0 0% 0 0% 0%
20230714 14.44 14.44 14.16 14.2 -0.07% -0.35% 0% 16652 0.2373 58.7 14.25 0% 0 0% 0 0% 0 0% 0%
20230713 14.21 14.39 14.08 14.21 0% -0.14% 0% 16077 0.2287 44.76 14.23 0% 0 0% 0 0% 0 0% 0%
20230712 14.47 14.48 14.16 14.21 -0.49% -0.35% 0% 13478 0.1922 35.45 14.26 0% 0 0% 0 0% 0 0% 0%
20230711 14.01 14.29 13.98 14.28 1.64% 0.63% 0% 16668 0.2366 46.06 14.19 0% 0 0% 0 0% 0 0% 0%
20230710 14.11 14.21 13.92 14.05 -0.85% -0.14% 0% 16455 0.2315 40.57 14.07 0% 0 0% 0 0% 0 0% 0%
20230707 13.88 14.28 13.85 14.17 1.58% 0.71% 0% 22645 0.3187 56.8 14.07 0% 0 0% 0 0% 0 0% 0%
20230706 14.02 14.1 13.9 13.95 -1.06% -0.21% 0% 14044 0.1963 38.41 13.98 0% 0 0% 0 0% 0 0% 0%
20230705 14.44 14.65 14.01 14.1 -2.02% -1.05% 0% 29885 0.4258 78.13 14.25 0% 0 0% 0 0% 0 0% 0%
20230704 14.03 14.74 13.99 14.39 0.77% 0.35% 0% 47885 0.6867 143.09 14.34 0% 0 0% 0 0% 0 0% 0%
20230703 13.45 14.45 13.4 14.28 3.03% 2.88% 0% 64759 0.8991 208.15 13.88 0% 0 0% 0 0% 0 0% 0%
20230630 15.3 15.3 13.86 13.86 -0.36% -5.78% 0% 88269 1.2982 369.25 14.71 0% 0 0% 0 0% 0 0% 0%
20230629 13.93 14.1 13.85 13.91 -0.29% -0.36% 0% 11207 0.1564 67.32 13.96 0% 0 0% 0 0% 0 0% 0%
20230628 14.07 14.07 13.63 13.95 -0.85% 1.01% 0% 17113 0.2363 98.95 13.81 0% 0 0% 0 0% 0 0% 0%
20230627 13.52 14.59 13.23 14.07 4.92% 0.72% 0% 33505 0.4681 199.36 13.97 0% 0 0% 0 0% 0 0% 0%
20230626 13.82 13.83 13.52 13.71 -1.22% 0.44% 0% 8756 0.1195 58.58 13.65 0% 0 0% 0 0% 0 0% 0%
20230621 14.02 14.29 13.78 13.88 -0.93% -0.64% 0% 8886 0.1241 61.11 13.97 0% 0 0% 0 0% 0 0% 0%
20230620 14.15 14.15 13.91 14.01 -0.43% 0.14% 0% 8964 0.1254 61.47 13.99 0% 0 0% 0 0% 0 0% 0%
20230619 13.98 14.14 13.8 14.07 0.36% 0.57% 0% 7049 0.0986 48.5 13.99 0% 0 0% 0 0% 0 0% 0%
20230616 13.85 14.18 13.85 14.02 0.43% 0% 0% 12108 0.1697 80.36 14.02 0% 0 0% 0 0% 0 0% 0%
20230615 14.08 14.08 13.83 13.96 -0.64% 0.14% 0% 5825 0.0812 38.19 13.94 0% 0 0% 0 0% 0 0% 0%
20230614 14.06 14.07 13.88 14.05 0.29% 0.5% 0% 5759 0.0805 37.7 13.98 0% 0 0% 0 0% 0 0% 0%
20230613 13.98 14.08 13.74 14.01 0.21% 0.36% 0% 10685 0.1492 70.53 13.96 0% 0 0% 0 0% 0 0% 0%
20230612 13.65 14.02 13.42 13.98 2.79% 1.53% 0% 12949 0.1783 89.62 13.77 0% 0 0% 0 0% 0 0% 0%
20230609 13.72 13.75 13.46 13.6 -0.07% -0.15% 0% 10653 0.1451 74.02 13.62 0% 0 0% 0 0% 0 0% 0%
20230608 13.78 13.81 13.58 13.61 -1.45% -0.37% 0% 8572 0.1171 55.66 13.66 0% 0 0% 0 0% 0 0% 0%
20230607 13.57 13.85 13.51 13.81 1.92% 0.58% 0% 10577 0.1452 65.29 13.73 0% 0 0% 0 0% 0 0% 0%
20230606 13.89 13.89 13.47 13.55 -2.45% -0.81% 0% 9195 0.1256 56.01 13.66 0% 0 0% 0 0% 0 0% 0%
20230605 13.66 13.9 13.4 13.89 1.24% 1.61% 0% 13426 0.1836 79.68 13.67 0% 0 0% 0 0% 0 0% 0%
20230602 13.29 13.75 13.25 13.72 3.63% 1.03% 0% 12129 0.1647 73.25 13.58 0% 0 0% 0 0% 0 0% 0%
20230601 13.33 13.46 13.16 13.24 -1.19% 0.08% 0% 7625 0.1009 49.36 13.23 0% 0 0% 0 0% 0 0% 0%
20230531 13.5 13.59 13.35 13.4 -0.59% -0.15% 0% 8151 0.1094 53.9 13.42 0% 0 0% 0 0% 0 0% 0%
20230530 13.59 13.59 13.37 13.48 -0.15% 0.07% 0% 8076 0.1088 39.73 13.47 0% 0 0% 0 0% 0 0% 0%
20230529 13.54 13.67 13.47 13.5 0.22% -0.37% 0% 11238 0.1523 55.19 13.55 0% 0 0% 0 0% 0 0% 0%
20230526 13.84 14.09 13.36 13.47 -2.67% -0.59% 0% 18432 0.2497 92.81 13.55 0% 0 0% 0 0% 0 0% 0%
20230525 13.47 13.86 13.41 13.84 1.84% 1.32% 0% 12544 0.1714 67.01 13.66 0% 0 0% 0 0% 0 0% 0%
20230524 13.53 13.62 13.44 13.59 0.44% 0.37% 0% 6403 0.0867 35.29 13.54 0% 0 0% 0 0% 0 0% 0%
20230523 13.34 13.69 13.34 13.53 0.74% -0.29% 0% 10780 0.1463 60.6 13.57 0% 0 0% 0 0% 0 0% 0%
20230522 13.36 13.55 13.19 13.43 0.22% 0.6% 0% 9710 0.1296 54.3 13.35 0% 0 0% 0 0% 0 0% 0%
20230519 13.65 13.65 13.31 13.4 -1.11% 0% 0% 9458 0.1267 52.63 13.4 0% 0 0% 0 0% 0 0% 0%
20230518 13.47 13.65 13.43 13.55 0.52% 0% 0% 7145 0.0968 39.94 13.55 0% 0 0% 0 0% 0 0% 0%
20230517 13.05 13.49 13.03 13.48 2.98% 1.13% 0% 9090 0.1212 54.75 13.33 0% 0 0% 0 0% 0 0% 0%
20230516 13.36 13.36 12.9 13.09 -1.28% -0.23% 0% 7394 0.097 48.71 13.12 0% 0 0% 0 0% 0 0% 0%
20230515 13.26 13.46 13.05 13.26 -0.15% 0.38% 0% 6761 0.0893 44.92 13.21 0% 0 0% 0 0% 0 0% 0%
20230510 12.92 13.2 12.92 13.18 1.78% 0.76% 0% 7011 0.0917 48.39 13.08 0% 0 0% 0 0% 0 0% 0%
20230509 13.24 13.4 12.79 12.95 -1.97% -0.61% 0% 6430 0.0838 40.98 13.03 0% 0 0% 0 0% 0 0% 0%
20230508 13.23 13.59 13.14 13.21 0.3% -0.38% 0% 8270 0.1097 53.08 13.26 0% 0 0% 0 0% 0 0% 0%
20230505 13.39 13.45 13.14 13.17 -1.64% -0.3% 0% 8243 0.1089 53.42 13.21 0% 0 0% 0 0% 0 0% 0%
20230504 13.33 13.58 13.21 13.39 0% 0.07% 0% 11618 0.1554 81.07 13.38 0% 0 0% 0 0% 0 0% 0%
20230428 12.83 13.4 12.78 13.39 5.6% 1.59% 0% 16516 0.2177 121.28 13.18 0% 0 0% 0 0% 0 0% 0%
20230427 12.89 12.92 12.66 12.68 -1.4% -0.94% 0% 11014 0.141 86.66 12.8 0% 0 0% 0 0% 0 0% 0%
20230426 12.72 12.96 12.56 12.86 1.1% 0.31% 0% 6496 0.0833 53.47 12.82 0% 0 0% 0 0% 0 0% 0%
20230425 12.92 13.01 12.5 12.72 -1.47% -0.16% 0% 7189 0.0916 62.61 12.74 0% 0 0% 0 0% 0 0% 0%
20230424 12.78 13.07 12.55 12.91 1.1% 1.18% 0% 7596 0.0969 68.71 12.76 0% 0 0% 0 0% 0 0% 0%
20230421 13.01 13.12 12.73 12.77 -1.92% -1.24% 0% 5839 0.0755 56.24 12.93 0% 0 0% 0 0% 0 0% 0%
20230420 13.31 13.31 12.98 13.02 -2.18% -0.31% 0% 5658 0.0739 55.59 13.06 0% 0 0% 0 0% 0 0% 0%
20230419 13.46 13.56 13.22 13.31 -1.55% -0.22% 0% 5488 0.0732 55.51 13.34 0% 0 0% 0 0% 0 0% 0%
20230418 13.65 13.65 13.45 13.52 -0.44% 0.07% 0% 3819 0.0516 37.88 13.51 0% 0 0% 0 0% 0 0% 0%
20230417 13.52 13.64 13.52 13.58 0% 0% 0% 5088 0.0691 46.62 13.58 0% 0 0% 0 0% 0 0% 0%
20230414 13.59 13.71 13.46 13.58 0% 0.15% 0% 5097 0.0691 46.53 13.56 0% 0 0% 0 0% 0 0% 0%
20230413 13.58 13.75 13.54 13.58 -0.37% -0.37% 0% 4430 0.0604 39.92 13.63 0% 0 0% 0 0% 0 0% 0%
20230412 13.55 13.67 13.5 13.63 0.59% 0.44% 0% 4597 0.0624 39.11 13.57 0% 0 0% 0 0% 0 0% 0%
20230411 13.47 13.62 13.46 13.55 0.3% 0.07% 0% 5179 0.0701 40.61 13.54 0% 0 0% 0 0% 0 0% 0%
20230410 13.72 13.77 13.45 13.51 -1.53% -0.44% 0% 5646 0.0766 40.74 13.57 0% 0 0% 0 0% 0 0% 0%
20230407 13.7 13.78 13.58 13.72 0.51% 0.07% 0% 7085 0.0971 52.48 13.71 0% 0 0% 0 0% 0 0% 0%
20230406 13.72 13.73 13.45 13.65 -0.51% 0.22% 0% 8416 0.1146 63.04 13.62 0% 0 0% 0 0% 0 0% 0%
20230404 14.01 14.01 13.6 13.72 -1.58% -0.29% 0% 8458 0.1164 60.93 13.76 0% 0 0% 0 0% 0 0% 0%
20230403 13.95 13.98 13.76 13.94 -0.43% 0.22% 0% 8283 0.1152 58.25 13.91 0% 0 0% 0 0% 0 0% 0%
20230331 14.09 14.12 13.96 14 -0.43% -0.28% 0% 4416 0.062 30.7 14.04 0% 0 0% 0 0% 0 0% 0%
20230330 14.18 14.31 13.93 14.06 -0.85% 0.29% 0% 5093 0.0714 34.42 14.02 0% 0 0% 0 0% 0 0% 0%
20230329 14.37 14.45 14.11 14.18 -1.66% -0.35% 0% 7181 0.1022 48.37 14.23 0% 0 0% 0 0% 0 0% 0%
20230328 14.4 14.54 14.33 14.42 -0.28% -0.28% 0% 6990 0.1011 48.22 14.46 0% 0 0% 0 0% 0 0% 0%
20230327 14.47 14.6 14.26 14.46 -0.28% -0.07% 0% 6014 0.087 41.51 14.47 0% 0 0% 0 0% 0 0% 0%
20230324 14.45 14.59 14.4 14.5 0.14% 0.21% 0% 4139 0.0599 28.58 14.47 0% 0 0% 0 0% 0 0% 0%
20230323 14.67 14.67 14.43 14.48 -1.36% -0.14% 0% 6019 0.0873 41.55 14.5 0% 0 0% 0 0% 0 0% 0%
20230322 14.69 14.85 14.55 14.68 -0.07% -0.07% 0% 9571 0.1406 59.39 14.69 0% 0 0% 0 0% 0 0% 0%
20230321 14.26 14.73 14.23 14.69 2.73% 1.1% 0% 10898 0.1584 66.78 14.53 0% 0 0% 0 0% 0 0% 0%
20230320 14.35 14.59 14.23 14.3 0% -0.42% 0% 8071 0.1159 46.44 14.36 0% 0 0% 0 0% 0 0% 0%
20230317 14.5 14.52 14.26 14.3 -0.07% -0.49% 0% 5802 0.0834 29.86 14.37 0% 0 0% 0 0% 0 0% 0%
20230316 14.68 14.68 14.26 14.31 -2.05% -0.49% 0% 5061 0.0728 24.57 14.38 0% 0 0% 0 0% 0 0% 0%
20230315 14.4 14.61 14.25 14.61 2.89% 0.83% 0% 5747 0.0833 24.67 14.49 0% 0 0% 0 0% 0 0% 0%
20230314 14.64 14.65 14.17 14.2 -3.01% -1.05% 0% 8347 0.1198 32.61 14.35 0% 0 0% 0 0% 0 0% 0%
20230313 14.85 14.85 14.38 14.64 -0.2% 0.41% 0% 9567 0.1395 37.91 14.58 0% 0 0% 0 0% 0 0% 0%
20230310 14.94 15.02 14.67 14.67 -1.87% -1.28% 0% 7120 0.1058 28.9 14.86 0% 0 0% 0 0% 0 0% 0%
20230309 14.81 14.99 14.72 14.95 0.95% 0.4% 0% 8003 0.1192 33.62 14.89 0% 0 0% 0 0% 0 0% 0%
20230308 14.6 14.83 14.51 14.81 1.44% 0.34% 0% 7954 0.1174 34.93 14.76 0% 0 0% 0 0% 0 0% 0%
20230307 14.91 14.95 14.58 14.6 -1.95% -0.82% 0% 8355 0.123 38.28 14.72 0% 0 0% 0 0% 0 0% 0%
20230306 15.06 15.12 14.76 14.89 -0.67% -0.07% 0% 11264 0.1678 55.7 14.9 0% 0 0% 0 0% 0 0% 0%
20230303 15.16 15.16 14.91 14.99 -0.6% -0.13% 0% 7807 0.1172 44.38 15.01 0% 0 0% 0 0% 0 0% 0%
20230302 15.19 15.25 14.98 15.08 -0.4% -0.26% 0% 8633 0.1305 52.78 15.12 0% 0 0% 0 0% 0 0% 0%
20230301 15.08 15.17 15.05 15.14 0.33% 0.13% 0% 7315 0.1106 53 15.12 0% 0 0% 0 0% 0 0% 0%
20230228 15.07 15.18 14.9 15.09 0.67% 0.27% 0% 8259 0.1243 68.81 15.05 0% 0 0% 0 0% 0 0% 0%
20230227 15.25 15.25 14.93 14.99 -1.7% -0.53% 0% 7540 0.1136 64.81 15.07 0% 0 0% 0 0% 0 0% 0%
20230224 15.18 15.29 15.06 15.25 0.33% 0.39% 0% 5939 0.0902 53.05 15.19 0% 0 0% 0 0% 0 0% 0%
20230223 15.19 15.3 15.08 15.2 0.07% 0% 0% 6657 0.1012 58.93 15.2 0% 0 0% 0 0% 0 0% 0%
20230222 15.1 15.24 15.06 15.19 0.26% 0% 0% 5617 0.0853 48 15.19 0% 0 0% 0 0% 0 0% 0%
20230221 15 15.19 14.96 15.15 1.07% 0.33% 0% 8118 0.1226 70.48 15.1 0% 0 0% 0 0% 0 0% 0%
20230220 14.76 14.99 14.74 14.99 1.56% 0.87% 0% 8478 0.126 73.42 14.86 0% 0 0% 0 0% 0 0% 0%
20230217 14.77 15.1 14.72 14.76 0.07% -0.87% 0% 9356 0.1393 83.32 14.89 0% 0 0% 0 0% 0 0% 0%
20230216 15.3 15.3 14.61 14.75 -3.28% -1.47% 0% 10458 0.1566 93.27 14.97 0% 0 0% 0 0% 0 0% 0%
20230215 15.16 15.35 15.1 15.25 0.33% 0.13% 0% 11121 0.1694 98.56 15.23 0% 0 0% 0 0% 0 0% 0%
20230214 15.28 15.34 15.15 15.2 -0.26% -0.2% 0% 9821 0.1496 81.97 15.23 0% 0 0% 0 0% 0 0% 0%
20230213 15.2 15.34 15.05 15.24 0.59% 0.26% 0% 10532 0.1601 84.36 15.2 0% 0 0% 0 0% 0 0% 0%
20230210 15.13 15.2 15.01 15.15 0.2% 0.2% 0% 5907 0.0893 45.08 15.12 0% 0 0% 0 0% 0 0% 0%
20230209 14.88 15.16 14.87 15.12 1% 0.33% 0% 10005 0.1508 73.48 15.07 0% 0 0% 0 0% 0 0% 0%
20230208 14.96 15.41 14.85 14.97 0.07% 0.2% 0% 5614 0.0839 40.4 14.94 0% 0 0% 0 0% 0 0% 0%
20230207 14.86 14.99 14.78 14.96 0.94% 0.61% 0% 6772 0.1007 46.25 14.87 0% 0 0% 0 0% 0 0% 0%
20230206 14.93 14.94 14.74 14.82 -0.4% -0.07% 0% 6324 0.0938 39.94 14.83 0% 0 0% 0 0% 0 0% 0%
20230203 14.9 14.96 14.61 14.88 0.54% 0.4% 0% 9267 0.1373 47.36 14.82 0% 0 0% 0 0% 0 0% 0%
20230202 14.95 14.95 14.78 14.8 -0.4% -0.13% 0% 10044 0.1489 41.22 14.82 0% 0 0% 0 0% 0 0% 0%
20230201 14.68 14.93 14.59 14.86 1.23% 0.54% 0% 13714 0.2027 56.54 14.78 0% 0 0% 0 0% 0 0% 0%
20230131 14.51 14.68 14.41 14.68 1.03% 0.62% 0% 11235 0.1639 48.22 14.59 0% 0 0% 0 0% 0 0% 0%
20230130 14.42 14.64 14.41 14.53 0.76% 0.21% 0% 14780 0.2143 65.04 14.5 0% 0 0% 0 0% 0 0% 0%
20230120 14.25 14.44 14.21 14.42 1.12% 0.56% 0% 12614 0.1809 55.98 14.34 0% 0 0% 0 0% 0 0% 0%
20230119 14.31 14.49 14.16 14.26 -0.97% -0.07% 0% 12018 0.1715 46.86 14.27 0% 0 0% 0 0% 0 0% 0%
20230118 14.32 14.5 14.22 14.4 0.91% 0.49% 0% 12609 0.1807 57.53 14.33 0% 0 0% 0 0% 0 0% 0%
20230117 14.49 14.63 14.21 14.27 -1.86% -0.28% 0% 19559 0.2799 90.26 14.31 0% 0 0% 0 0% 0 0% 0%
20230116 14.3 14.76 14.28 14.54 -0.75% 0.41% 0% 43313 0.6272 211.87 14.48 0% 0 0% 0 0% 0 0% 0%
20230113 14 15.43 13.86 14.65 4.42% -1.68% 0% 56358 0.8395 351.74 14.9 0% 0 0% 0 0% 0 0% 0%
20230112 13.91 14.51 13.78 14.03 0.86% -0.28% 0% 12651 0.178 109.35 14.07 0% 0 0% 0 0% 0 0% 0%
20230111 14.06 14.15 13.87 13.91 -1.56% -0.71% 0% 4748 0.0665 42.54 14.01 0% 0 0% 0 0% 0 0% 0%
20230110 14.2 14.25 13.92 14.13 -0.14% 0.57% 0% 5201 0.0731 45.92 14.05 0% 0 0% 0 0% 0 0% 0%
20230109 14.24 14.39 14.08 14.15 -0.28% -0.56% 0% 5806 0.0826 51.95 14.23 0% 0 0% 0 0% 0 0% 0%
20230106 14.41 14.67 14.11 14.19 -0.42% -1.05% 0% 7146 0.1025 67.58 14.34 0% 0 0% 0 0% 0 0% 0%
20230105 14.24 14.37 14.06 14.25 0.07% 0.21% 0% 5070 0.0721 50.8 14.22 0% 0 0% 0 0% 0 0% 0%
20230104 14.2 14.46 14.01 14.24 0.92% -0.21% 0% 9098 0.1298 90.4 14.27 0% 0 0% 0 0% 0 0% 0%
20230103 13.75 14.15 13.75 14.11 2.62% 0.93% 0% 8604 0.1203 86.79 13.98 0% 0 0% 0 0% 0 0% 0%
20221230 13.65 13.8 13.53 13.75 0.95% 0.51% 0% 5335 0.073 40.41 13.68 0% 0 0% 0 0% 0 0% 0%
20221229 13.94 13.95 13.61 13.62 -2.51% -0.66% 0% 6776 0.0929 70.08 13.71 0% 0 0% 0 0% 0 0% 0%
20221228 14.06 14.19 13.73 13.97 -1.2% 0.58% 0% 6849 0.0951 72.65 13.89 0% 0 0% 0 0% 0 0% 0%
20221227 14.14 14.23 13.96 14.14 0.64% 0.28% 0% 5342 0.0753 59.87 14.1 0% 0 0% 0 0% 0 0% 0%
20221226 14.25 14.25 13.9 14.05 0.14% 0.43% 0% 4803 0.0672 51.88 13.99 0% 0 0% 0 0% 0 0% 0%
20221223 14.21 14.35 13.9 14.03 -1.34% -0.36% 0% 7509 0.1057 82.36 14.08 0% 0 0% 0 0% 0 0% 0%
20221222 14.86 14.98 14.19 14.22 -3.2% -1.73% 0% 5467 0.0791 62.24 14.47 0% 0 0% 0 0% 0 0% 0%
20221221 14.69 14.93 14.49 14.69 0.2% -0.07% 0% 5723 0.0841 64.09 14.7 0% 0 0% 0 0% 0 0% 0%
20221220 14.84 14.84 14.4 14.66 0.14% 0.14% 0% 5258 0.077 57 14.64 0% 0 0% 0 0% 0 0% 0%
20221219 15.12 15.5 14.63 14.64 -3.17% -1.61% 0% 6721 0.1 72.52 14.88 0% 0 0% 0 0% 0 0% 0%
20221216 15.3 15.3 15.06 15.12 -1.82% -0.26% 0% 4095 0.0621 42.42 15.16 0% 0 0% 0 0% 0 0% 0%
20221215 15.37 15.47 15.3 15.4 0.72% 0.2% 0% 5804 0.0892 58.87 15.37 0% 0 0% 0 0% 0 0% 0%
20221214 15.59 15.63 15.23 15.29 -2.18% -0.65% 0% 4814 0.0741 36.38 15.39 0% 0 0% 0 0% 0 0% 0%
20221213 15.53 17 15.3 15.63 0.64% 0.32% 0% 9382 0.1462 86.86 15.58 0% 0 0% 0 0% 0 0% 0%
20221212 15.8 15.8 15.4 15.53 -1.08% -0.13% 0% 6097 0.0948 55.79 15.55 0% 0 0% 0 0% 0 0% 0%
20221209 15.85 15.97 15.6 15.7 -0.95% -0.13% 0% 4504 0.0708 40.88 15.72 0% 0 0% 0 0% 0 0% 0%
20221208 15.86 16 15.66 15.85 0% -0.06% 0% 6855 0.1087 61.2 15.86 0% 0 0% 0 0% 0 0% 0%
20221207 15.53 16.01 15.53 15.85 -0.06% 0% 0% 4757 0.0754 41.92 15.85 0% 0 0% 0 0% 0 0% 0%
20221206 16.04 16.04 15.76 15.86 -0.88% 0.06% 0% 4946 0.0784 43.39 15.85 0% 0 0% 0 0% 0 0% 0%
20221205 15.72 16.15 15.72 16 1.78% 0.06% 0% 9286 0.1485 79.92 15.99 0% 0 0% 0 0% 0 0% 0%
20221202 15.73 15.9 15.68 15.72 -0.57% -0.44% 0% 6010 0.0949 51.44 15.79 0% 0 0% 0 0% 0 0% 0%
20221201 15.61 15.99 15.56 15.81 1.67% 0.19% 0% 9017 0.1423 74.44 15.78 0% 0 0% 0 0% 0 0% 0%
20221130 15.77 15.8 15.42 15.55 -1.27% -0.19% 0% 6776 0.1056 55.84 15.58 0% 0 0% 0 0% 0 0% 0%
20221129 15.35 15.9 15.35 15.75 3.14% 0.45% 0% 10512 0.1648 86.01 15.68 0% 0 0% 0 0% 0 0% 0%
20221128 15.14 15.53 15.08 15.27 -1.74% -0.13% 0% 7561 0.1156 60.06 15.29 0% 0 0% 0 0% 0 0% 0%
20221125 15.42 15.64 15.42 15.54 0.71% -0.06% 0% 7352 0.1143 53.23 15.55 0% 0 0% 0 0% 0 0% 0%
20221124 15.3 15.65 15.27 15.43 0.98% -0.19% 0% 6688 0.1034 44.45 15.46 0% 0 0% 0 0% 0 0% 0%
20221123 15.08 15.41 14.95 15.28 0.2% 0.73% 0% 6012 0.0912 39.07 15.17 0% 0 0% 0 0% 0 0% 0%
20221122 15.32 15.56 15.17 15.25 -0.39% -0.72% 0% 5825 0.0895 38.7 15.36 0% 0 0% 0 0% 0 0% 0%
20221121 15.24 15.33 14.83 15.31 0.46% 1.73% 0% 8373 0.126 55 15.05 0% 0 0% 0 0% 0 0% 0%
20221118 15.71 15.88 15.21 15.24 -3.36% -1.61% 0% 10100 0.1564 68.5 15.49 0% 0 0% 0 0% 0 0% 0%
20221117 15.42 15.94 15.25 15.77 3.07% 0.9% 0% 10801 0.1688 73.93 15.63 0% 0 0% 0 0% 0 0% 0%
20221116 15.33 15.56 15.17 15.3 0% -0.26% 0% 6264 0.0961 42.64 15.34 0% 0 0% 0 0% 0 0% 0%
20221115 15.58 15.58 15.16 15.3 -0.39% 0.07% 0% 9660 0.1477 65.61 15.29 0% 0 0% 0 0% 0 0% 0%
20221114 16.15 16.37 15.33 15.36 -1.92% -2.85% 0% 18764 0.2967 131.16 15.81 0% 0 0% 0 0% 0 0% 0%
20221111 15.4 16.1 15.23 15.66 3.98% 0.32% 0% 15914 0.2484 123.02 15.61 0% 0 0% 0 0% 0 0% 0%
20221110 15.42 15.51 15.03 15.06 -2.33% -0.86% 0% 6736 0.1023 56.08 15.19 0% 0 0% 0 0% 0 0% 0%
20221109 15.28 15.52 15.26 15.42 0.52% 0.13% 0% 6526 0.1005 53.98 15.4 0% 0 0% 0 0% 0 0% 0%
20221108 15.49 15.49 15.22 15.34 -0.39% 0.07% 0% 5589 0.0857 44.69 15.33 0% 0 0% 0 0% 0 0% 0%
20221107 15.45 15.59 15.2 15.4 0.79% 0.52% 0% 6056 0.0928 48.55 15.32 0% 0 0% 0 0% 0 0% 0%
20221104 15.28 15.47 15.11 15.28 -0.07% -0.07% 0% 6303 0.0964 50.52 15.29 0% 0 0% 0 0% 0 0% 0%
20221103 15.44 15.59 15.03 15.29 -0.97% 0.33% 0% 4272 0.0651 34.09 15.24 0% 0 0% 0 0% 0 0% 0%
20221102 15.15 15.64 15.15 15.44 0.19% -0.52% 0% 6940 0.1077 57.79 15.52 0% 0 0% 0 0% 0 0% 0%
20221101 14.81 15.45 14.56 15.41 4.26% 2.05% 0% 7522 0.1136 61.58 15.1 0% 0 0% 0 0% 0 0% 0%
20221031 14.81 15.07 14.66 14.78 -0.14% -0.27% 0% 5230 0.0775 42.37 14.82 0% 0 0% 0 0% 0 0% 0%
20221028 15.45 15.48 14.25 14.8 -4.45% -1.79% 0% 4850 0.0731 39.8 15.07 0% 0 0% 0 0% 0 0% 0%
20221027 15.19 15.66 15.19 15.49 1.31% -0.13% 0% 5531 0.0858 44.12 15.51 0% 0 0% 0 0% 0 0% 0%
20221026 15.23 15.35 15.09 15.29 1.39% 0.46% 0% 4428 0.0674 33.1 15.22 0% 0 0% 0 0% 0 0% 0%
20221025 15.22 15.29 14.91 15.08 0.47% 0.2% 0% 3881 0.0584 28.82 15.05 0% 0 0% 0 0% 0 0% 0%
20221024 15.44 15.56 15.01 15.01 -1.9% -1.96% 0% 4545 0.0696 35.02 15.31 0% 0 0% 0 0% 0 0% 0%
20221021 15.26 15.37 15.09 15.3 0.86% 0.26% 0% 2720 0.0415 21.26 15.26 0% 0 0% 0 0% 0 0% 0%
20221020 15.5 15.52 15.06 15.17 -1.24% -0.2% 0% 4723 0.0718 36.11 15.2 0% 0 0% 0 0% 0 0% 0%
20221019 15.28 15.42 15.01 15.36 0.52% 0.39% 0% 4471 0.0684 31.84 15.3 0% 0 0% 0 0% 0 0% 0%
20221018 15.01 15.31 14.96 15.28 1.87% 0.66% 0% 6810 0.1034 46.15 15.18 0% 0 0% 0 0% 0 0% 0%
20221017 15.13 15.17 14.94 15 -0.27% -0.2% 0% 5636 0.0847 37.38 15.03 0% 0 0% 0 0% 0 0% 0%
20220720 14.78 15.46 14.56 15.06 2.52% -0.59% 0% 21057 0.319 112.72 15.15 0% 0 0% 0 0% 0 0% 0%
20220719 14.31 14.76 14.17 14.69 3.09% 1.17% 0% 14991 0.2176 84.12 14.52 0% 0 0% 0 0% 0 0% 0%
20220718 13.78 14.27 13.66 14.25 3.41% 0.71% 0% 8596 0.1216 49.58 14.15 0% 0 0% 0 0% 0 0% 0%
20220715 14.03 14.18 13.76 13.78 -2.41% -0.65% 0% 6390 0.0886 36.3 13.87 0% 0 0% 0 0% 0 0% 0%
20220714 14.19 14.2 14 14.12 0.14% 0.07% 0% 5804 0.0819 31.74 14.11 0% 0 0% 0 0% 0 0% 0%
20220713 13.72 14.15 13.55 14.1 2.84% 0.71% 0% 8628 0.1208 48.68 14 0% 0 0% 0 0% 0 0% 0%
20220712 14.05 14.2 13.66 13.71 -2.97% -1.22% 0% 10682 0.1483 62.81 13.88 0% 0 0% 0 0% 0 0% 0%
20220711 14.18 14.18 13.83 14.13 0.5% 0.78% 0% 5769 0.0809 35.93 14.02 0% 0 0% 0 0% 0 0% 0%
20220708 13.86 14.08 13.86 14.06 1.59% 0.29% 0% 6035 0.0846 36.45 14.02 0% 0 0% 0 0% 0 0% 0%
20220707 13.98 14.06 13.83 13.84 -0.57% -0.43% 0% 6786 0.0943 38.83 13.9 0% 0 0% 0 0% 0 0% 0%
20220706 14.22 14.22 13.78 13.92 -2.11% 0% 0% 8751 0.1218 47.79 13.92 0% 0 0% 0 0% 0 0% 0%
20220705 14.52 14.59 13.94 14.22 -1.73% 0.28% 0% 12068 0.1711 67.87 14.18 0% 0 0% 0 0% 0 0% 0%
20220704 14.79 15.06 14.38 14.47 -2.69% -0.89% 0% 16576 0.242 96.87 14.6 0% 0 0% 0 0% 0 0% 0%
20220701 14.75 16.01 14.44 14.87 2.2% -1.39% 0% 22055 0.3325 128.26 15.08 0% 0 0% 0 0% 0 0% 0%
20220630 14.3 14.66 14.3 14.55 0.62% 0.21% 0% 7389 0.1073 43.54 14.52 0% 0 0% 0 0% 0 0% 0%
20220629 14.77 14.86 14.36 14.46 -1.16% -0.48% 0% 7619 0.1107 46.03 14.53 0% 0 0% 0 0% 0 0% 0%
20220628 14.98 15.05 14.72 14.93 0.74% 0.13% 0% 7004 0.1044 44.24 14.91 0% 0 0% 0 0% 0 0% 0%
20220627 14.75 15.05 14.61 14.82 0.54% -0.47% 0% 7835 0.1167 48.83 14.89 0% 0 0% 0 0% 0 0% 0%
20220624 14.66 14.74 14.59 14.74 1.31% 0.55% 0% 6758 0.0991 41.64 14.66 0% 0 0% 0 0% 0 0% 0%
20220623 14.55 14.66 14.28 14.55 0.28% 0.41% 0% 6839 0.0991 42.79 14.49 0% 0 0% 0 0% 0 0% 0%
20220622 14.73 14.73 14.38 14.51 -0.34% 0.07% 0% 5097 0.0739 33.46 14.5 0% 0 0% 0 0% 0 0% 0%
20220621 14.68 14.79 14.36 14.56 -0.07% -0.21% 0% 7109 0.1037 46.1 14.59 0% 0 0% 0 0% 0 0% 0%
20220620 14.08 14.67 14.08 14.57 3.48% 0.83% 0% 8754 0.1265 56.65 14.45 0% 0 0% 0 0% 0 0% 0%
20220617 14.17 14.35 13.89 14.08 -1.19% 0.21% 0% 5941 0.0835 39.32 14.05 0% 0 0% 0 0% 0 0% 0%
20220616 14.27 14.36 14.18 14.25 -0.14% -0.14% 0% 3603 0.0514 25.42 14.27 0% 0 0% 0 0% 0 0% 0%
20220615 14.48 14.49 14.22 14.27 -0.56% -0.42% 0% 7378 0.1057 52.28 14.33 0% 0 0% 0 0% 0 0% 0%
20220614 14.4 14.47 13.99 14.35 -1.03% 1.2% 0% 6842 0.097 45.32 14.18 0% 0 0% 0 0% 0 0% 0%
20220613 14.49 14.59 14.03 14.5 0% 0.69% 0% 8228 0.1185 56.25 14.4 0% 0 0% 0 0% 0 0% 0%
20220610 14.7 14.78 14.46 14.5 -1.36% -0.62% 0% 7074 0.1032 49.27 14.59 0% 0 0% 0 0% 0 0% 0%
20220609 14.99 15.25 14.6 14.7 -1.93% -0.61% 0% 7289 0.1078 49.73 14.79 0% 0 0% 0 0% 0 0% 0%
20220608 14.9 15.17 14.7 14.99 0.74% 0.07% 0% 11334 0.1698 79.03 14.98 0% 0 0% 0 0% 0 0% 0%
20220607 15.09 15.3 14.76 14.88 -1.13% -0.67% 0% 7766 0.1163 54.59 14.98 0% 0 0% 0 0% 0 0% 0%
20220606 14.41 15.09 14.41 15.05 3.37% 0.8% 0% 11655 0.174 82.97 14.93 0% 0 0% 0 0% 0 0% 0%
20220602 14.59 14.6 14.25 14.56 0.55% 0.76% 0% 5597 0.0809 39.96 14.45 0% 0 0% 0 0% 0 0% 0%
20220601 14.34 14.66 14.22 14.48 0.98% -0.14% 0% 6677 0.0968 46.5 14.5 0% 0 0% 0 0% 0 0% 0%
20220531 14.18 14.64 13.94 14.34 1.13% -0.49% 0% 11690 0.1684 81.26 14.41 0% 0 0% 0 0% 0 0% 0%
20220530 14.17 14.18 13.87 14.18 2.38% 0.93% 0% 5966 0.0838 43.51 14.05 0% 0 0% 0 0% 0 0% 0%
20220527 13.91 13.99 13.73 13.85 0.22% -0.22% 0% 4523 0.0628 32.98 13.88 0% 0 0% 0 0% 0 0% 0%
20220526 13.8 13.84 13.51 13.82 0.14% 0.8% 0% 5616 0.077 40.11 13.71 0% 0 0% 0 0% 0 0% 0%
20220525 13.54 13.85 13.54 13.8 1.92% 0.51% 0% 5345 0.0734 38.79 13.73 0% 0 0% 0 0% 0 0% 0%
20220524 14.22 14.25 13.46 13.54 -4.58% -2.17% 0% 8113 0.1123 54.33 13.84 0% 0 0% 0 0% 0 0% 0%
20220523 14.25 14.36 14.13 14.19 -0.21% -0.21% 0% 4009 0.057 28.4 14.22 0% 0 0% 0 0% 0 0% 0%
20220520 14.31 14.38 14.13 14.22 0.14% 0% 0% 5485 0.078 39.4 14.22 0% 0 0% 0 0% 0 0% 0%
20220519 14 14.35 13.89 14.2 0.14% -0.07% 0% 7107 0.101 52.04 14.21 0% 0 0% 0 0% 0 0% 0%
20220518 13.97 14.25 13.81 14.18 1.87% 0.35% 0% 5217 0.0737 38.1 14.13 0% 0 0% 0 0% 0 0% 0%
20220517 14.14 14.17 13.72 13.92 -1.56% 0.43% 0% 5431 0.0753 37.26 13.86 0% 0 0% 0 0% 0 0% 0%
20220516 14.3 14.35 13.99 14.14 0.28% -0.49% 0% 6173 0.0877 42.01 14.21 0% 0 0% 0 0% 0 0% 0%
20220513 14 14.4 14 14.1 0.71% -0.35% 0% 7186 0.1017 47.15 14.15 0% 0 0% 0 0% 0 0% 0%
20220512 13.73 14.1 13.57 14 1.89% 0.65% 0% 8982 0.1249 57.52 13.91 0% 0 0% 0 0% 0 0% 0%
20220511 13.73 14.04 13.72 13.74 0.37% -1.08% 0% 12732 0.1768 79.83 13.89 0% 0 0% 0 0% 0 0% 0%
20220510 13.23 13.77 13.23 13.69 0.96% 0.59% 0% 8711 0.1186 57.15 13.61 0% 0 0% 0 0% 0 0% 0%
20220509 13.22 13.63 13 13.56 3.83% 1.04% 0% 8893 0.1193 54.5 13.42 0% 0 0% 0 0% 0 0% 0%
20220506 13.22 13.43 13.02 13.06 -3.62% -0.99% 0% 8036 0.106 44.72 13.19 0% 0 0% 0 0% 0 0% 0%
20220505 13.49 13.75 13.06 13.55 0.97% 0.89% 0% 11191 0.1503 63.19 13.43 0% 0 0% 0 0% 0 0% 0%
20220429 12.79 13.49 12.78 13.42 6.34% 1.44% 0% 12048 0.1594 66.26 13.23 0% 0 0% 0 0% 0 0% 0%
20220428 13.1 13.43 12.41 12.62 -4.39% -1.41% 0% 10539 0.1349 53.36 12.8 0% 0 0% 0 0% 0 0% 0%
20220427 12.83 13.2 12.38 13.2 1.77% 3.37% 0% 13730 0.1754 65.34 12.77 0% 0 0% 0 0% 0 0% 0%
20220426 13.93 14 12.96 12.97 -6.22% -2.99% 0% 12877 0.1722 60.49 13.37 0% 0 0% 0 0% 0 0% 0%
20220425 14.73 14.78 13.54 13.83 -6.43% -2.05% 0% 15923 0.2249 72.67 14.12 0% 0 0% 0 0% 0 0% 0%
20220422 14.47 15.13 14.43 14.78 -0.27% -0.07% 0% 10110 0.1495 41.63 14.79 0% 0 0% 0 0% 0 0% 0%
20220421 15.36 15.85 14.77 14.82 -3.52% -2.95% 0% 16270 0.2484 63.11 15.27 0% 0 0% 0 0% 0 0% 0%
20220420 15.19 16.27 15.12 15.36 1.99% -1.98% 0% 20457 0.3206 82.09 15.67 0% 0 0% 0 0% 0 0% 0%
20220419 15.43 15.43 14.82 15.06 -1.5% 0.13% 0% 9688 0.1457 38.87 15.04 0% 0 0% 0 0% 0 0% 0%
20220418 14.5 15.29 14.16 15.29 4.3% 2.76% 0% 15616 0.2324 60.68 14.88 0% 0 0% 0 0% 0 0% 0%
20220415 15.55 15.7 14.63 14.66 -6.8% -1.94% 0% 22587 0.3376 90.28 14.95 0% 0 0% 0 0% 0 0% 0%
20220414 15.68 16.05 15.52 15.73 0.38% 0.06% 0% 17675 0.2779 79.17 15.72 0% 0 0% 0 0% 0 0% 0%
20220413 16.2 16.2 15.35 15.67 -3.87% -0.25% 0% 21156 0.3323 100.69 15.71 0% 0 0% 0 0% 0 0% 0%
20220412 16 16.34 15.5 16.3 1.49% 2.45% 0% 27285 0.434 141.02 15.91 0% 0 0% 0 0% 0 0% 0%
20220411 15.95 16.48 15.76 16.06 -0.25% -0.99% 0% 44653 0.7241 258.04 16.22 0% 0 0% 0 0% 0 0% 0%
20220408 15.38 16.42 15.3 16.1 4.68% 0.94% 0% 32475 0.518 228.48 15.95 0% 0 0% 0 0% 0 0% 0%
20220407 15.67 15.95 15.38 15.38 -2.97% -1.79% 0% 12908 0.2022 98.8 15.66 0% 0 0% 0 0% 0 0% 0%
20220401 15.52 15.66 15.12 15.17 -2.13% -0.52% 0% 9885 0.1507 75.98 15.25 0% 0 0% 0 0% 0 0% 0%
20220331 15.17 15.73 15.11 15.5 2.04% -0.06% 0% 14155 0.2195 109.97 15.51 0% 0 0% 0 0% 0 0% 0%
20220330 14.96 15.22 14.65 15.19 2.43% 1.2% 0% 8621 0.1294 64.45 15.01 0% 0 0% 0 0% 0 0% 0%
20220329 15.26 15.39 14.75 14.83 -2.69% -0.87% 0% 7602 0.1137 55.98 14.96 0% 0 0% 0 0% 0 0% 0%
20220328 15.2 15.39 14.81 15.24 0.2% 0.59% 0% 7441 0.1127 53.43 15.15 0% 0 0% 0 0% 0 0% 0%
20220325 15.22 15.49 15.1 15.21 0.13% -0.72% 0% 7028 0.1077 49.81 15.32 0% 0 0% 0 0% 0 0% 0%
20220324 15.35 15.41 15.05 15.19 -1.87% -0.07% 0% 9234 0.1404 60.77 15.2 0% 0 0% 0 0% 0 0% 0%
20220323 15.6 15.67 15.3 15.48 -0.83% 0.06% 0% 11744 0.1817 77.39 15.47 0% 0 0% 0 0% 0 0% 0%
20220322 15.33 15.99 15.03 15.61 1.96% 0.58% 0% 17696 0.2747 116.65 15.52 0% 0 0% 0 0% 0 0% 0%
20220321 15.09 15.32 15 15.31 2.07% 0.66% 0% 9140 0.139 61.09 15.21 0% 0 0% 0 0% 0 0% 0%
20220318 14.79 15.17 14.6 15 1.97% 0.13% 0% 9095 0.1362 55.32 14.98 0% 0 0% 0 0% 0 0% 0%
20220317 14.52 14.93 14.52 14.71 1.94% -0.2% 0% 9985 0.1472 54.04 14.74 0% 0 0% 0 0% 0 0% 0%
20220316 14.25 14.55 13.82 14.43 2.34% 1.76% 0% 9592 0.136 51.38 14.18 0% 0 0% 0 0% 0 0% 0%
20220315 14.75 14.94 14.06 14.1 -5.18% -2.89% 0% 9355 0.1358 50.24 14.52 0% 0 0% 0 0% 0 0% 0%
20220311 15.4 15.48 14.99 15.39 -0.39% 1.12% 0% 10205 0.1553 57.18 15.22 0% 0 0% 0 0% 0 0% 0%
20220310 14.93 15.53 14.93 15.45 4.39% 0.85% 0% 13274 0.2034 73.45 15.32 0% 0 0% 0 0% 0 0% 0%
20220309 15.06 15.19 14.12 14.8 -1.73% 0.27% 0% 11447 0.169 60.72 14.76 0% 0 0% 0 0% 0 0% 0%
20220308 15.73 15.76 14.96 15.06 -4.68% -1.31% 0% 13437 0.205 70.95 15.26 0% 0 0% 0 0% 0 0% 0%
20220307 16.06 16.14 15.61 15.8 -1.56% -0.38% 0% 12380 0.1964 66.34 15.86 0% 0 0% 0 0% 0 0% 0%
20220304 16.47 16.47 15.81 16.05 -1.53% -0.68% 0% 19922 0.3219 106.38 16.16 0% 0 0% 0 0% 0 0% 0%
20220303 15.52 16.42 15.5 16.3 5.03% 1.62% 0% 23243 0.3728 125.47 16.04 0% 0 0% 0 0% 0 0% 0%
20220302 15.46 15.67 15.41 15.52 -0.32% -0.19% 0% 8148 0.1267 40.46 15.55 0% 0 0% 0 0% 0 0% 0%
20220301 15.59 15.78 15.43 15.57 -0.13% 0% 0% 8496 0.1323 36.23 15.57 0% 0 0% 0 0% 0 0% 0%
20220228 15.88 15.88 15.4 15.59 -1.45% 0% 0% 7772 0.1212 30.71 15.59 0% 0 0% 0 0% 0 0% 0%
20220225 15.55 15.92 15.55 15.82 1.74% 0.06% 0% 10198 0.1612 40.26 15.81 0% 0 0% 0 0% 0 0% 0%
20220224 15.94 16.19 15.2 15.55 -2.69% -0.96% 0% 15939 0.2503 60.86 15.7 0% 0 0% 0 0% 0 0% 0%
20220223 16.21 16.38 15.88 15.98 -1.6% -0.19% 0% 14575 0.2334 52.58 16.01 0% 0 0% 0 0% 0 0% 0%
20220222 16.52 16.52 16.05 16.24 -1.69% 0% 0% 15665 0.2544 53.27 16.24 0% 0 0% 0 0% 0 0% 0%
20220221 16.5 16.58 16.21 16.52 0.06% 0.79% 0% 15877 0.2603 56.33 16.39 0% 0 0% 0 0% 0 0% 0%
20220218 16.48 16.58 16.06 16.51 0.61% 0.79% 0% 15377 0.2519 56.56 16.38 0% 0 0% 0 0% 0 0% 0%
20220217 16.92 16.92 16.31 16.41 -3.01% -0.55% 0% 31688 0.5229 119.88 16.5 0% 0 0% 0 0% 0 0% 0%
20220216 16.27 16.93 16.02 16.92 4.57% 2.42% 0% 37042 0.6119 154.45 16.52 0% 0 0% 0 0% 0 0% 0%
20220215 15.68 16.28 15.48 16.18 2.53% 1.13% 0% 28740 0.4597 135.68 16 0% 0 0% 0 0% 0 0% 0%
20220214 15.73 15.93 15.51 15.78 0.38% 0.06% 0% 14922 0.2353 78.28 15.77 0% 0 0% 0 0% 0 0% 0%
20220211 16.26 16.4 15.7 15.72 -2.96% -1.19% 0% 16697 0.2656 88.91 15.91 0% 0 0% 0 0% 0 0% 0%
20220210 16.09 16.41 15.66 16.2 1.25% 1.06% 0% 34972 0.5607 198.45 16.03 0% 0 0% 0 0% 0 0% 0%
20220209 15.4 16.11 15.25 16 3.49% 1.78% 0% 38166 0.6 248.48 15.72 0% 0 0% 0 0% 0 0% 0%
20211203 14.72 14.99 14.61 14.89 0.88% 0.2% 0% 7195 0.1069 54.89 14.86 0% 0 0% 0 0% 0 0% 0%
20211202 14.9 15.01 14.67 14.76 -0.81% -0.27% 0% 4365 0.0646 32.17 14.8 0% 0 0% 0 0% 0 0% 0%
20211201 14.64 14.95 14.59 14.88 1.64% 0.2% 0% 9200 0.1366 62.45 14.85 0% 0 0% 0 0% 0 0% 0%
20211130 14.46 14.8 14.43 14.64 1.95% -0.07% 0% 7032 0.103 44.22 14.65 0% 0 0% 0 0% 0 0% 0%
20211129 14.43 14.57 14.35 14.36 -2.64% -0.49% 0% 5212 0.0752 29 14.43 0% 0 0% 0 0% 0 0% 0%
20211126 14.83 14.92 14.61 14.75 -0.54% 0.14% 0% 4358 0.0642 23.27 14.73 0% 0 0% 0 0% 0 0% 0%
20211125 14.86 15.1 14.72 14.83 0.2% -0.6% 0% 8875 0.1324 45.84 14.92 0% 0 0% 0 0% 0 0% 0%
20211124 14.99 14.99 14.6 14.8 0.89% 0.14% 0% 7695 0.1137 39.76 14.78 0% 0 0% 0 0% 0 0% 0%
20211123 14.51 14.8 14.51 14.67 0% -0.14% 0% 5860 0.0861 29.87 14.69 0% 0 0% 0 0% 0 0% 0%
20211122 14.61 14.84 14.55 14.67 0.2% 0% 0% 5288 0.0776 26.97 14.67 0% 0 0% 0 0% 0 0% 0%
20211119 14.91 14.91 14.42 14.64 0.9% 0.07% 0% 6963 0.1019 35.54 14.63 0% 0 0% 0 0% 0 0% 0%
20211118 14.87 15.01 14.49 14.51 -2.03% -1.49% 0% 8719 0.1284 44.72 14.73 0% 0 0% 0 0% 0 0% 0%
20211117 14.69 14.96 14.51 14.81 0.61% 0.68% 0% 12441 0.183 65.88 14.71 0% 0 0% 0 0% 0 0% 0%
20211116 14.51 15.02 14.43 14.72 1.45% -0.61% 0% 23443 0.3473 132.1 14.81 0% 0 0% 0 0% 0 0% 0%
20211115 14.44 14.58 14.36 14.51 0.62% 0.14% 0% 8802 0.1275 53.45 14.49 0% 0 0% 0 0% 0 0% 0%
20211112 14.18 14.63 14.1 14.42 1.76% 0% 0% 12102 0.1745 73.99 14.42 0% 0 0% 0 0% 0 0% 0%
20211111 14.09 14.31 13.97 14.17 0.5% -0.42% 0% 7871 0.112 50.09 14.23 0% 0 0% 0 0% 0 0% 0%
20211110 14.03 14.11 13.91 14.1 0.5% 0.57% 0% 5769 0.0809 36.8 14.02 0% 0 0% 0 0% 0 0% 0%
20211109 13.93 14.04 13.87 14.03 0.86% 0.36% 0% 5371 0.0751 34.21 13.98 0% 0 0% 0 0% 0 0% 0%
20211108 13.72 13.98 13.72 13.91 0.94% -0.07% 0% 4491 0.0625 29.83 13.92 0% 0 0% 0 0% 0 0% 0%
20211105 13.8 13.94 13.68 13.78 0.22% -0.14% 0% 4841 0.0668 32.75 13.8 0% 0 0% 0 0% 0 0% 0%
20211104 13.59 13.85 13.54 13.75 1.18% 0.29% 0% 4485 0.0615 31.58 13.71 0% 0 0% 0 0% 0 0% 0%
20211103 13.42 13.67 13.35 13.59 1.27% 0.52% 0% 4903 0.0663 35.06 13.52 0% 0 0% 0 0% 0 0% 0%
20211102 13.54 13.59 13.36 13.42 -0.37% -0.52% 0% 5114 0.069 37.72 13.49 0% 0 0% 0 0% 0 0% 0%
20211101 13.27 13.58 13.22 13.47 1.58% 0.07% 0% 5261 0.0708 38.74 13.46 0% 0 0% 0 0% 0 0% 0%
20211029 13.12 13.29 13.07 13.26 1.07% 0.61% 0% 3156 0.0416 23.86 13.18 0% 0 0% 0 0% 0 0% 0%
20211028 13.05 13.15 12.96 13.12 0.54% 0.46% 0% 3828 0.05 28.2 13.06 0% 0 0% 0 0% 0 0% 0%
20211027 13.39 13.46 13 13.05 -2.54% -0.68% 0% 7018 0.0922 53.73 13.14 0% 0 0% 0 0% 0 0% 0%
20211026 13.45 13.53 13.36 13.39 -0.37% -0.3% 0% 3357 0.0451 26.69 13.43 0% 0 0% 0 0% 0 0% 0%
20211025 13.5 13.55 13.33 13.44 -0.3% -0.37% 0% 2254 0.0304 16.7 13.49 0% 0 0% 0 0% 0 0% 0%
20211022 13.56 13.71 13.48 13.48 -0.74% -0.52% 0% 4908 0.0665 35.16 13.55 0% 0 0% 0 0% 0 0% 0%
20211021 13.76 13.87 13.5 13.58 -0.88% -0.37% 0% 4565 0.0622 32.24 13.63 0% 0 0% 0 0% 0 0% 0%
20211020 13.86 13.92 13.67 13.7 -0.72% -0.29% 0% 3719 0.0511 27.32 13.74 0% 0 0% 0 0% 0 0% 0%
20211019 13.91 14.02 13.78 13.8 -1.78% -0.79% 0% 4736 0.0659 35.38 13.91 0% 0 0% 0 0% 0 0% 0%
20211018 14.09 14.09 13.7 14.05 1.01% 0.43% 0% 3181 0.0445 24.7 13.99 0% 0 0% 0 0% 0 0% 0%
20211015 14.08 14.08 13.87 13.91 -0.5% -0.5% 0% 5888 0.0823 45.62 13.98 0% 0 0% 0 0% 0 0% 0%
20211014 13.87 14.05 13.87 13.98 0.14% 0.07% 0% 5098 0.0712 39.4 13.97 0% 0 0% 0 0% 0 0% 0%
20211013 13.81 14.04 13.78 13.96 1.09% 0.22% 0% 6596 0.0919 49.71 13.93 0% 0 0% 0 0% 0 0% 0%
20211012 13.79 13.98 13.71 13.81 -0.58% -0.22% 0% 6018 0.0833 42.96 13.84 0% 0 0% 0 0% 0 0% 0%
20211011 13.77 14.19 13.63 13.89 1.54% 0.36% 0% 8878 0.1229 61.62 13.84 0% 0 0% 0 0% 0 0% 0%
20211008 13.45 13.76 13.45 13.68 1.94% 0.29% 0% 7791 0.1063 50.91 13.64 0% 0 0% 0 0% 0 0% 0%
20210930 13.3 13.43 13.21 13.42 0.83% 0.3% 0% 4790 0.0641 28.79 13.38 0% 0 0% 0 0% 0 0% 0%
20210929 13.56 13.57 13.31 13.31 -2.06% -0.75% 0% 5296 0.071 29.71 13.41 0% 0 0% 0 0% 0 0% 0%
20210928 13.53 13.63 13.47 13.59 0.52% 0.52% 0% 4511 0.061 24.98 13.52 0% 0 0% 0 0% 0 0% 0%
20210927 13.92 13.98 13.5 13.52 -2.87% -0.81% 0% 7423 0.1012 40.57 13.63 0% 0 0% 0 0% 0 0% 0%
20210924 14.48 14.49 13.91 13.92 -1.63% -0.93% 0% 9574 0.1345 54.16 14.05 0% 0 0% 0 0% 0 0% 0%
20210923 14.11 14.32 14.09 14.15 0.35% -0.42% 0% 5945 0.0845 32.12 14.21 0% 0 0% 0 0% 0 0% 0%
20210922 14.13 14.21 14 14.1 -1.12% 0.21% 0% 7883 0.1109 39.53 14.07 0% 0 0% 0 0% 0 0% 0%
20210917 14.2 14.32 14.03 14.26 -0.07% 0.64% 0% 7382 0.1046 35.89 14.17 0% 0 0% 0 0% 0 0% 0%
20210916 14.43 14.56 14.26 14.27 -1.11% -1.04% 0% 9401 0.1356 47.68 14.42 0% 0 0% 0 0% 0 0% 0%
20210915 14.29 14.48 14.18 14.43 1.19% 0.7% 0% 7454 0.1068 36.32 14.33 0% 0 0% 0 0% 0 0% 0%
20210914 14.49 14.55 14.21 14.26 -1.66% -0.63% 0% 6737 0.0967 32.61 14.35 0% 0 0% 0 0% 0 0% 0%
20210913 14.45 14.52 14.32 14.5 0.76% 0.69% 0% 8525 0.1228 42.87 14.4 0% 0 0% 0 0% 0 0% 0%
20210910 14.54 14.65 14.34 14.39 -0.55% -0.35% 0% 8977 0.1296 45.27 14.44 0% 0 0% 0 0% 0 0% 0%
20210909 14.5 14.59 14.44 14.47 -0.62% -0.14% 0% 7674 0.1112 39.83 14.49 0% 0 0% 0 0% 0 0% 0%
20210908 14.39 14.59 14.37 14.56 1.32% 0.48% 0% 13060 0.1892 69.59 14.49 0% 0 0% 0 0% 0 0% 0%
20210907 14.5 14.8 14.34 14.37 0.84% -0.55% 0% 16509 0.2385 96.84 14.45 0% 0 0% 0 0% 0 0% 0%
20210906 14.24 14.3 14.12 14.25 0.42% 0.28% 0% 7644 0.1086 46.43 14.21 0% 0 0% 0 0% 0 0% 0%
20210729 13.64 13.87 13.64 13.77 0.51% -0.15% 0% 8454 0.1166 55.48 13.79 0% 0 0% 0 0% 0 0% 0%
20210728 13.55 14.1 13.17 13.7 1.48% 0.37% 0% 14752 0.2014 98.85 13.65 0% 0 0% 0 0% 0 0% 0%
20210727 13.58 13.75 13.48 13.5 0.15% -0.81% 0% 7134 0.0971 50.71 13.61 0% 0 0% 0 0% 0 0% 0%
20210726 13.74 13.82 13.43 13.48 -1.75% -0.59% 0% 6366 0.0863 50.27 13.56 0% 0 0% 0 0% 0 0% 0%
20210723 13.99 14.08 13.71 13.72 -2% -0.87% 0% 9372 0.1297 76.84 13.84 0% 0 0% 0 0% 0 0% 0%
20210722 14.07 14.07 13.89 14 0.14% 0.14% 0% 4951 0.0692 42.66 13.98 0% 0 0% 0 0% 0 0% 0%
20210721 13.92 14.07 13.92 13.98 0.5% -0.21% 0% 5233 0.0733 44.26 14.01 0% 0 0% 0 0% 0 0% 0%
20210720 13.89 14 13.76 13.91 -0.14% 0.43% 0% 4685 0.0649 37.97 13.85 0% 0 0% 0 0% 0 0% 0%
20210719 14.3 14.42 13.75 13.93 -2.59% 0.07% 0% 14902 0.2074 115.14 13.92 0% 0 0% 0 0% 0 0% 0%
20210716 14.51 14.56 14.3 14.3 -1.45% -1.04% 0% 6464 0.0934 54.7 14.45 0% 0 0% 0 0% 0 0% 0%
20210715 14.65 14.67 14.39 14.51 -1.16% 0% 0% 7657 0.1111 66.07 14.51 0% 0 0% 0 0% 0 0% 0%
20210714 14.64 14.92 14.61 14.68 0.27% -0.27% 0% 10013 0.1474 90.63 14.72 0% 0 0% 0 0% 0 0% 0%
20210713 14.56 14.66 14.49 14.64 0.69% 0.27% 0% 6802 0.0993 66.07 14.6 0% 0 0% 0 0% 0 0% 0%
20210712 14.54 14.64 14.51 14.54 0.07% -0.21% 0% 7003 0.102 66.45 14.57 0% 0 0% 0 0% 0 0% 0%
20210709 14.45 14.58 14.38 14.53 -0.14% 0.28% 0% 4867 0.0705 44.73 14.49 0% 0 0% 0 0% 0 0% 0%
20210708 14.76 14.8 14.4 14.55 -1.09% 0.14% 0% 8984 0.1305 77.82 14.53 0% 0 0% 0 0% 0 0% 0%
20210707 14.63 14.75 14.58 14.71 0.62% 0% 0% 6690 0.0984 59.46 14.71 0% 0 0% 0 0% 0 0% 0%
20210706 14.56 14.78 14.47 14.62 0% -0.14% 0% 7481 0.1095 62.12 14.64 0% 0 0% 0 0% 0 0% 0%
20210705 14.38 14.8 14.38 14.62 1.53% 0.34% 0% 6589 0.096 49.84 14.57 0% 0 0% 0 0% 0 0% 0%
20210702 14.5 14.51 14.35 14.4 -0.69% -0.21% 0% 6111 0.0882 44.14 14.43 0% 0 0% 0 0% 0 0% 0%
20210701 14.67 14.76 14.5 14.5 -1.16% -1.02% 0% 4957 0.0726 35.52 14.65 0% 0 0% 0 0% 0 0% 0%
20210630 14.68 14.82 14.61 14.67 -0.34% -0.2% 0% 5367 0.0789 36.1 14.7 0% 0 0% 0 0% 0 0% 0%
20210629 14.86 14.86 14.6 14.72 -1.01% -0.14% 0% 7395 0.109 46.46 14.74 0% 0 0% 0 0% 0 0% 0%
20210628 14.76 14.93 14.75 14.87 0.41% 0.07% 0% 6932 0.103 38.63 14.86 0% 0 0% 0 0% 0 0% 0%
20210625 14.7 14.84 14.67 14.81 0.89% 0.34% 0% 8003 0.1181 38 14.76 0% 0 0% 0 0% 0 0% 0%
20210624 14.78 14.78 14.63 14.68 -0.68% -0.2% 0% 6404 0.0942 29.6 14.71 0% 0 0% 0 0% 0 0% 0%
20210623 14.75 14.84 14.71 14.78 -0.14% 0% 0% 6265 0.0926 28.02 14.78 0% 0 0% 0 0% 0 0% 0%
20210622 14.62 14.89 14.62 14.8 1.16% 0.2% 0% 8348 0.1233 35.75 14.77 0% 0 0% 0 0% 0 0% 0%
20210621 14.47 14.7 14.4 14.63 0.48% 0.41% 0% 6267 0.0913 25.16 14.57 0% 0 0% 0 0% 0 0% 0%
20210618 14.52 14.57 14.38 14.56 0.34% 0.48% 0% 4867 0.0705 16.85 14.49 0% 0 0% 0 0% 0 0% 0%
20210617 14.5 14.57 14.4 14.51 0.28% 0% 0% 6410 0.093 18.39 14.51 0% 0 0% 0 0% 0 0% 0%
20210616 14.78 14.78 14.41 14.47 -1.63% -0.28% 0% 10276 0.1491 29.35 14.51 0% 0 0% 0 0% 0 0% 0%
20210615 15.2 15.28 14.62 14.71 -3.92% -1.08% 0% 21211 0.3155 59.26 14.87 0% 0 0% 0 0% 0 0% 0%
20210611 15.18 15.67 15.18 15.31 1.26% -1.03% 0% 27101 0.4192 79.02 15.47 0% 0 0% 0 0% 0 0% 0%
20210610 15.1 15.19 15.04 15.12 -0.07% 0% 0% 8551 0.1293 24.54 15.12 0% 0 0% 0 0% 0 0% 0%
20210609 15.05 15.15 14.97 15.13 0.53% 0.46% 0% 5173 0.0779 14.77 15.06 0% 0 0% 0 0% 0 0% 0%
20210608 14.97 15.15 14.89 15.05 0.74% 0.13% 0% 8103 0.1218 23.03 15.03 0% 0 0% 0 0% 0 0% 0%
20210607 14.91 15.06 14.86 14.94 0.2% 0.13% 0% 8141 0.1215 23.5 14.92 0% 0 0% 0 0% 0 0% 0%
20210604 15.1 15.16 14.88 14.91 -1.26% -0.4% 0% 10698 0.1601 32.35 14.97 0% 0 0% 0 0% 0 0% 0%
20210603 15.18 15.29 15.1 15.1 -0.66% -0.59% 0% 11299 0.1716 37.96 15.19 0% 0 0% 0 0% 0 0% 0%
20210602 15.3 15.35 15.17 15.2 0.07% -0.26% 0% 12001 0.1829 48.15 15.24 0% 0 0% 0 0% 0 0% 0%
20210601 15.11 15.36 15.06 15.19 0.13% 0% 0% 12051 0.183 48.58 15.19 0% 0 0% 0 0% 0 0% 0%
20210531 15.05 15.19 14.82 15.17 0.26% 1.2% 0% 15024 0.2252 64.7 14.99 0% 0 0% 0 0% 0 0% 0%
20210528 15.22 15.54 15.1 15.13 0.07% -1.43% 0% 27861 0.4278 126.74 15.35 0% 0 0% 0 0% 0 0% 0%
20210527 14.92 15.23 14.85 15.12 1.34% 0.2% 0% 14039 0.2118 66.57 15.09 0% 0 0% 0 0% 0 0% 0%
20210526 14.76 14.97 14.7 14.92 0.88% 0.13% 0% 14527 0.2165 67.03 14.9 0% 0 0% 0 0% 0 0% 0%
20210525 14.62 14.85 14.51 14.79 0.68% 0.61% 0% 12460 0.1831 55.95 14.7 0% 0 0% 0 0% 0 0% 0%
20210524 14.8 14.9 14.6 14.69 -0.68% -0.2% 0% 10333 0.1521 42.9 14.72 0% 0 0% 0 0% 0 0% 0%
20210521 14.61 14.94 14.5 14.79 1.44% 0.14% 0% 17562 0.2594 67.47 14.77 0% 0 0% 0 0% 0 0% 0%
20210520 14.45 14.67 14.31 14.58 0.48% 0.41% 0% 11880 0.1725 40.18 14.52 0% 0 0% 0 0% 0 0% 0%
20210519 14.42 14.55 14.31 14.51 0.21% 0.28% 0% 10030 0.1451 33.01 14.47 0% 0 0% 0 0% 0 0% 0%
20210518 14.3 14.48 14.2 14.48 0.98% 1.19% 0% 10961 0.1569 32.87 14.31 0% 0 0% 0 0% 0 0% 0%
20210517 14.61 14.61 14.13 14.34 -1.85% 0.35% 0% 15793 0.2257 43.52 14.29 0% 0 0% 0 0% 0 0% 0%
20210514 14.5 14.63 14.48 14.61 0.76% 0.27% 0% 12228 0.1782 31.96 14.57 0% 0 0% 0 0% 0 0% 0%
20210513 14.55 14.68 14.48 14.5 -0.96% -0.41% 0% 12592 0.1833 30.29 14.56 0% 0 0% 0 0% 0 0% 0%
20210512 14.5 14.67 14.46 14.64 -0.41% 0.55% 0% 12502 0.182 24.72 14.56 0% 0 0% 0 0% 0 0% 0%
20210511 14.35 14.83 14.25 14.7 2.3% 0.62% 0% 18609 0.2719 28.96 14.61 0% 0 0% 0 0% 0 0% 0%
20210510 14.48 14.54 14.15 14.37 -0.76% 0.63% 0% 17312 0.2472 22.32 14.28 0% 0 0% 0 0% 0 0% 0%
20210507 14.6 14.78 14.44 14.48 -0.82% -0.28% 0% 12014 0.1744 12.56 14.52 0% 0 0% 0 0% 0 0% 0%
20210506 14.48 14.73 14.45 14.6 -0.14% -0.21% 0% 12548 0.1836 18.42 14.63 0% 0 0% 0 0% 0 0% 0%
20210430 15.04 15.09 14.58 14.62 -2.79% -0.54% 0% 23193 0.341 30.23 14.7 0% 0 0% 0 0% 0 0% 0%
20210429 15.15 15.44 15.02 15.04 0% -0.99% 0% 22103 0.3357 29.05 15.19 0% 0 0% 0 0% 0 0% 0%
20210428 15.34 15.38 14.95 15.04 -1.64% -0.46% 0% 24224 0.366 30.45 15.11 0% 0 0% 0 0% 0 0% 0%
20210427 15.4 15.55 15.01 15.29 -0.78% 0.46% 0% 29862 0.4544 35.92 15.22 0% 0 0% 0 0% 0 0% 0%
20210426 16.42 16.69 15.41 15.41 -9.99% -2.78% 0% 69357 1.0994 81.55 15.85 0% 0 0% 0 0% 0 0% 0%
20210423 18.93 19.28 17.1 17.12 -7.71% -4.84% 0% 81699 1.4701 107.84 17.99 0% 0 0% 0 0% 0 0% 0%
20210422 17.58 18.58 17.25 18.55 1.7% 3.11% 0% 64769 1.165 87.56 17.99 0% 0 0% 0 0% 0 0% 0%
20210421 17.1 18.49 17.1 18.24 6.42% 3.81% 0% 74049 1.301 102.16 17.57 0% 0 0% 0 0% 0 0% 0%
20210416 18.24 19.5 18.19 18.19 -10% -2.36% 0% 123127 2.2942 185.76 18.63 0% 0 0% 0 0% 0 0% 0%
20210415 20.21 20.21 19.28 20.21 10.02% 0.15% 0% 69816 1.4086 124.43 20.18 0% 0 0% 0 0% 0 0% 0%
20210414 16.76 18.37 16.76 18.37 10% 2.74% 0% 28979 0.5182 50.01 17.88 0% 0 0% 0 0% 0 0% 0%
20210413 16.97 17.36 16.2 16.7 -2.34% 0.06% 0% 39777 0.6638 62.61 16.69 0% 0 0% 0 0% 0 0% 0%
20210412 17.3 17.61 16.83 17.1 -0.87% 0.06% 0% 49720 0.8498 80.24 17.09 0% 0 0% 0 0% 0 0% 0%
20210409 16.38 17.8 16.26 17.25 4.55% 1.29% 0% 68110 1.16 116.12 17.03 0% 0 0% 0 0% 0 0% 0%
20210408 16.51 17.28 16.5 16.5 -1.14% -1.96% 0% 55777 0.9385 102.15 16.83 0% 0 0% 0 0% 0 0% 0%
20210407 16.58 16.92 16.05 16.69 0.85% 1.34% 0% 51561 0.8493 100.58 16.47 0% 0 0% 0 0% 0 0% 0%
20210406 16.29 16.72 16.11 16.55 0.3% 0.73% 0% 28797 0.4731 60.83 16.43 0% 0 0% 0 0% 0 0% 0%
20210402 16.17 16.89 15.88 16.5 -0.78% 0.92% 0% 48783 0.7978 101.37 16.35 0% 0 0% 0 0% 0 0% 0%
20210401 15.41 16.97 15.41 16.63 5.92% 1.03% 0% 64404 1.0602 137.32 16.46 0% 0 0% 0 0% 0 0% 0%
20210330 15.25 15.37 14.98 15.22 -0.26% 0.46% 0% 12729 0.1929 25.53 15.15 0% 0 0% 0 0% 0 0% 0%
20210329 15.06 15.38 14.9 15.26 1.19% 0.93% 0% 13643 0.2063 23.87 15.12 0% 0 0% 0 0% 0 0% 0%
20210326 15.05 15.27 14.86 15.08 0.67% 0.13% 0% 11257 0.1695 17.51 15.06 0% 0 0% 0 0% 0 0% 0%
20201215 18.92 18.99 18.84 18.97 0% 0.37% 0% 2831 0.0535 23.05 18.9 0% 0 0% 0 0% 0 0% 0%
20201214 18.95 18.97 18.76 18.97 0.53% 0.64% 0% 4303 0.0811 36.76 18.85 0% 0 0% 0 0% 0 0% 0%
20201211 19.14 19.23 18.75 18.87 -1.62% -0.16% 0% 5895 0.1114 50.86 18.9 0% 0 0% 0 0% 0 0% 0%
20201210 18.99 19.2 18.86 19.18 -0.1% 0.68% 0% 5975 0.1138 53.67 19.05 0% 0 0% 0 0% 0 0% 0%
20201209 19.28 19.28 18.65 19.2 0.21% 1.53% 0% 10431 0.1973 97.22 18.91 0% 0 0% 0 0% 0 0% 0%
20201208 19.3 19.38 19.16 19.16 -0.98% -0.52% 0% 4184 0.0806 42.99 19.26 0% 0 0% 0 0% 0 0% 0%
20201207 19.35 19.41 19.21 19.35 -0.31% 0.31% 0% 4734 0.0913 52.21 19.29 0% 0 0% 0 0% 0 0% 0%
20201204 19.48 19.49 19.35 19.41 0% 0.05% 0% 4814 0.0934 51.29 19.4 0% 0 0% 0 0% 0 0% 0%
20201203 19.48 19.58 19.4 19.41 -0.21% -0.31% 0% 7200 0.1402 72.56 19.47 0% 0 0% 0 0% 0 0% 0%
20201202 19.48 19.49 19.33 19.45 0.21% 0.1% 0% 6624 0.1287 63.38 19.43 0% 0 0% 0 0% 0 0% 0%
20201201 19.3 19.55 19.22 19.41 0.88% 0.05% 0% 7081 0.1374 63.19 19.4 0% 0 0% 0 0% 0 0% 0%
20201130 19.28 19.35 19.13 19.24 -0.16% 0% 0% 6807 0.131 55.34 19.24 0% 0 0% 0 0% 0 0% 0%
20201127 19.3 19.37 19.18 19.27 0% 0% 0% 5366 0.1034 41.22 19.27 0% 0 0% 0 0% 0 0% 0%
20201126 19.18 19.28 19.06 19.27 0.68% 0.42% 0% 6108 0.1172 41.01 19.19 0% 0 0% 0 0% 0 0% 0%
20201125 19.27 19.3 19 19.14 -0.67% 0.21% 0% 10233 0.1955 58.33 19.1 0% 0 0% 0 0% 0 0% 0%
20201124 19.61 19.61 19.25 19.27 -1.28% -0.41% 0% 10292 0.1991 51.9 19.35 0% 0 0% 0 0% 0 0% 0%
20201123 19.59 19.64 19.46 19.52 -0.36% -0.1% 0% 9774 0.191 48.93 19.54 0% 0 0% 0 0% 0 0% 0%
20201120 19.85 19.92 19.53 19.59 -1.41% -0.36% 0% 13370 0.2629 63.62 19.66 0% 0 0% 0 0% 0 0% 0%
20201119 19.9 19.96 19.79 19.87 0% 0% 0% 11126 0.2211 54.31 19.87 0% 0 0% 0 0% 0 0% 0%
20201118 19.76 20.05 19.73 19.87 0.05% 0% 0% 10603 0.2107 51.3 19.87 0% 0 0% 0 0% 0 0% 0%
20201117 19.9 20.2 19.6 19.86 0.25% -0.15% 0% 16725 0.3327 80.82 19.89 0% 0 0% 0 0% 0 0% 0%
20201116 20 20.09 19.62 19.81 -0.35% 0.1% 0% 14029 0.2776 69.37 19.79 0% 0 0% 0 0% 0 0% 0%
20201113 19.73 20.34 19.62 19.88 -0.35% -0.4% 0% 22253 0.4442 109.93 19.96 0% 0 0% 0 0% 0 0% 0%
20201112 19.7 20.12 19.3 19.95 1.63% 1.22% 0% 31626 0.6233 159.25 19.71 0% 0 0% 0 0% 0 0% 0%
20201111 19.29 19.73 19.2 19.63 2.24% 0.46% 0% 32327 0.6318 182.68 19.54 0% 0 0% 0 0% 0 0% 0%
20201110 19.44 19.47 19.17 19.2 -0.93% -0.57% 0% 11947 0.2307 79.51 19.31 0% 0 0% 0 0% 0 0% 0%
20201109 19.4 19.47 19.14 19.38 0.73% 0.16% 0% 17579 0.3401 120.44 19.35 0% 0 0% 0 0% 0 0% 0%
20201106 19.35 19.8 19.15 19.24 -0.16% -0.21% 0% 9676 0.1866 65.65 19.28 0% 0 0% 0 0% 0 0% 0%
20201105 19.21 19.35 19.1 19.27 0.52% 0% 0% 12764 0.246 86.77 19.27 0% 0 0% 0 0% 0 0% 0%
20201104 19.25 19.27 18.97 19.17 -0.16% 0.1% 0% 10261 0.1965 71.54 19.15 0% 0 0% 0 0% 0 0% 0%
20201103 18.92 19.26 18.85 19.2 1.53% 0.52% 0% 11128 0.2126 66.67 19.1 0% 0 0% 0 0% 0 0% 0%
20201102 18.8 19.07 18.69 18.91 0.48% -0.16% 0% 16329 0.3093 94.49 18.94 0% 0 0% 0 0% 0 0% 0%
20201030 18.94 19.11 18.46 18.82 -0.26% -0.11% 0% 14087 0.2654 78.77 18.84 0% 0 0% 0 0% 0 0% 0%
20201029 18.93 18.98 18.72 18.87 -1.05% 0.11% 0% 9374 0.1767 50.49 18.85 0% 0 0% 0 0% 0 0% 0%
20201028 19.07 19.18 18.88 19.07 -0.05% 0.32% 0% 7203 0.1369 34.98 19.01 0% 0 0% 0 0% 0 0% 0%
20201027 19.18 19.2 18.98 19.08 -0.93% 0% 0% 10203 0.1947 42.08 19.08 0% 0 0% 0 0% 0 0% 0%
20201026 18.8 19.36 18.54 19.26 1.69% 1% 0% 22931 0.4372 80.51 19.07 0% 0 0% 0 0% 0 0% 0%
20201023 19.09 19.26 18.88 18.94 -1.1% -0.73% 0% 10472 0.1998 34.03 19.08 0% 0 0% 0 0% 0 0% 0%
20201022 19.14 19.21 18.99 19.15 -0.36% 0.21% 0% 8937 0.1708 27.65 19.11 0% 0 0% 0 0% 0 0% 0%
20200909 21.34 21.72 21.1 21.5 0.66% 0.09% 0% 29196 0.6272 94.98 21.48 0% 0 0% 0 0% 0 0% 0%
20200908 21.23 21.6 21.2 21.36 0.66% -0.05% 0% 12814 0.2738 39.31 21.37 0% 0 0% 0 0% 0 0% 0%
20200907 21.47 21.66 21.12 21.22 -2.03% -0.75% 0% 15737 0.3365 45.6 21.38 0% 0 0% 0 0% 0 0% 0%
20200904 21.18 21.68 21.02 21.66 1.31% 1.31% 0% 16093 0.344 44.98 21.38 0% 0 0% 0 0% 0 0% 0%
20200903 21.65 21.87 21.3 21.38 -1.84% -0.88% 0% 23894 0.5155 64.98 21.57 0% 0 0% 0 0% 0 0% 0%
20200902 22.24 22.4 21.65 21.78 -2.85% -0.73% 0% 35436 0.7773 91.09 21.94 0% 0 0% 0 0% 0 0% 0%
20200901 22 22.46 21.84 22.42 1.63% 0.99% 0% 32513 0.7218 76.77 22.2 0% 0 0% 0 0% 0 0% 0%
20200831 21.96 22.15 21.81 22.06 1.19% 0.55% 0% 25583 0.5613 58.82 21.94 0% 0 0% 0 0% 0 0% 0%
20200828 21.75 21.87 21.5 21.8 -0.46% 0.55% 0% 22446 0.4866 49.94 21.68 0% 0 0% 0 0% 0 0% 0%
20200827 21.53 22 21.31 21.9 1.44% 0.83% 0% 27156 0.5898 54.87 21.72 0% 0 0% 0 0% 0 0% 0%
20200826 21.46 22.15 21.46 21.59 0.28% -1.14% 0% 45148 0.9861 82.13 21.84 0% 0 0% 0 0% 0 0% 0%
20200825 21.22 21.69 21.21 21.53 1.17% 0.23% 0% 33142 0.7119 53.96 21.48 0% 0 0% 0 0% 0 0% 0%
20200824 21.54 21.62 21.01 21.28 -1.25% 0.33% 0% 29134 0.618 40.41 21.21 0% 0 0% 0 0% 0 0% 0%
20200821 21.65 21.77 21.37 21.55 -0.05% -0.05% 0% 31674 0.6828 36.83 21.56 0% 0 0% 0 0% 0 0% 0%
20200820 22.1 22.11 21.31 21.56 -3.88% -0.19% 0% 50454 1.0899 43.29 21.6 0% 0 0% 0 0% 0 0% 0%
20200819 22.18 23.18 22.09 22.43 1.22% -1.23% 0% 71264 1.6187 72.71 22.71 0% 0 0% 0 0% 0 0% 0%
20200818 22.26 22.27 21.85 22.16 -0.4% 0.45% 0% 43188 0.9529 46.04 22.06 0% 0 0% 0 0% 0 0% 0%
20200817 21.95 22.39 21.9 22.25 0.82% 0.23% 0% 46794 1.0389 52.74 22.2 0% 0 0% 0 0% 0 0% 0%
20200814 22.43 22.77 21.8 22.07 -3.33% -0.09% 0% 66108 1.4606 70.27 22.09 0% 0 0% 0 0% 0 0% 0%
20200813 23.34 23.99 22.7 22.83 -1.81% -2.23% 0% 74213 1.733 79.52 23.35 0% 0 0% 0 0% 0 0% 0%
20200812 23.53 23.61 22.69 23.25 -3.13% 0.43% 0% 89673 2.0755 91.81 23.15 0% 0 0% 0 0% 0 0% 0%
20200811 24.66 24.97 23.77 24 -5.1% -1.15% 0% 114145 2.7712 118.83 24.28 0% 0 0% 0 0% 0 0% 0%
20200810 27.01 27.09 24.9 25.29 -8.37% -1.94% 0% 148971 3.8415 165.94 25.79 0% 0 0% 0 0% 0 0% 0%
20200807 27.6 27.6 24.2 27.6 10% 4.19% 0% 200798 5.3201 267.73 26.49 0% 0 0% 0 0% 0 0% 0%
20200806 25.09 25.09 25.09 25.09 10% 0.04% 0% 1280 0.0321 3.62 25.08 0% 0 0% 0 0% 0 0% 0%
20200805 22.81 22.81 22.81 22.81 9.98% -0.18% 0% 1212 0.0277 2.21 22.85 0% 0 0% 0 0% 0 0% 0%
20200804 20.74 20.74 20.74 20.74 10.03% 0.1% 0% 531 0.011 0.5 20.72 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