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. 国联证券601456
    4. 返回上一页 刷新
股票代码（例：sh601456）       550条   (进入国联证券股票专站) 国联证券股票成本分析
相关股票: 中国人寿  中国平安  中信证券  中国太保  中国人保  东方财富  中信建投  中金公司  华泰证券  国泰君安  海通证券  招商证券  新华保险  中国银河  广发证券  申万宏源  国信证券  东方证券  中油资本  光大证券  方正证券  首创证券  信达证券  兴业证券  中泰证券  国投资本  东吴证券  浙商证券  华林证券  财通证券  红塔证券  国金证券  越秀资本  长城证券  长江证券  中银证券  中航产融  国联证券  ST建元  南京证券  国元证券  西部证券  天风证券  
相关股吧: 601628股吧 601318股吧 600030股吧 601601股吧 601319股吧 300059股吧 601066股吧 601995股吧 601688股吧 601211股吧 600837股吧 600999股吧 601336股吧 601881股吧 000776股吧 000166股吧 002736股吧 600958股吧 000617股吧 601788股吧 601901股吧 601136股吧 601059股吧 601377股吧 600918股吧 600061股吧 601555股吧 601878股吧 002945股吧 601108股吧 601236股吧 600109股吧 000987股吧 002939股吧 000783股吧 601696股吧 600705股吧 601456股吧 600816股吧 601990股吧 000728股吧 002673股吧 601162股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 10.7 10.72 10.39 10.6 -0.93% 0.38% 0% 320128 3.3813 71.87 10.56 0% 0 0% 0 0% 0 0% 0%
20230927 10.65 10.76 10.62 10.7 0.09% 0.09% 0% 259030 2.7687 60.7 10.69 0% 0 0% 0 0% 0 0% 0%
20230926 10.67 10.82 10.64 10.69 0% -0.19% 0% 358072 3.8359 85.29 10.71 0% 0 0% 0 0% 0 0% 0%
20230925 10.88 10.94 10.64 10.69 -3.08% -0.37% 0% 489559 5.2551 118.02 10.73 0% 0 0% 0 0% 0 0% 0%
20230922 10.43 11.09 10.41 11.03 5.45% 1.57% 0% 853335 9.2661 214.24 10.86 0% 0 0% 0 0% 0 0% 0%
20230921 10.59 10.73 10.45 10.46 -0.66% -1.13% 0% 328176 3.4722 94.69 10.58 0% 0 0% 0 0% 0 0% 0%
20230920 10.49 10.62 10.38 10.53 -0.94% 0.19% 0% 365154 3.8389 105.4 10.51 0% 0 0% 0 0% 0 0% 0%
20230919 10.52 10.84 10.48 10.63 1.24% -0.19% 0% 592426 6.3122 177.28 10.65 0% 0 0% 0 0% 0 0% 0%
20230918 10.25 10.64 10.2 10.5 2.24% -0.19% 0% 484960 5.1019 150.75 10.52 0% 0 0% 0 0% 0 0% 0%
20230915 10.43 10.47 10.25 10.27 -1.15% -0.87% 0% 210372 2.1785 65.22 10.36 0% 0 0% 0 0% 0 0% 0%
20230914 10.38 10.44 10.33 10.39 0.19% 0.1% 0% 181463 1.8832 52.85 10.38 0% 0 0% 0 0% 0 0% 0%
20230913 10.44 10.47 10.31 10.37 -0.48% -0.1% 0% 209157 2.171 53.28 10.38 0% 0 0% 0 0% 0 0% 0%
20230912 10.53 10.59 10.41 10.42 -1.79% -0.57% 0% 328327 3.4411 66.97 10.48 0% 0 0% 0 0% 0 0% 0%
20230911 10.58 10.71 10.42 10.61 0.47% 0.09% 0% 377315 3.9993 68.65 10.6 0% 0 0% 0 0% 0 0% 0%
20230908 10.34 10.64 10.32 10.56 1.34% 0.57% 0% 267006 2.8047 39.53 10.5 0% 0 0% 0 0% 0 0% 0%
20230907 10.55 10.63 10.37 10.42 -0.86% -0.67% 0% 309231 3.2433 44.07 10.49 0% 0 0% 0 0% 0 0% 0%
20230906 10.48 10.54 10.38 10.51 -0.28% 0.38% 0% 293694 3.0737 40.17 10.47 0% 0 0% 0 0% 0 0% 0%
20230905 10.75 10.75 10.47 10.54 -2.23% -0.09% 0% 430246 4.5396 57.01 10.55 0% 0 0% 0 0% 0 0% 0%
20230904 10.75 10.94 10.58 10.78 0.47% 0% 0% 427102 4.6029 55.11 10.78 0% 0 0% 0 0% 0 0% 0%
20230901 10.89 10.99 10.69 10.73 -1.2% -0.65% 0% 407083 4.3947 51.11 10.8 0% 0 0% 0 0% 0 0% 0%
20230831 10.97 11.1 10.81 10.86 -3.04% -0.55% 0% 640672 6.9974 76.59 10.92 0% 0 0% 0 0% 0 0% 0%
20230830 11.17 11.67 11.1 11.2 1.27% -0.97% 0% 1123641 12.7046 128.31 11.31 0% 0 0% 0 0% 0 0% 0%
20230829 11.2 11.27 10.8 11.06 -1.95% 0.18% 0% 914842 10.1016 95.17 11.04 0% 0 0% 0 0% 0 0% 0%
20230828 12.03 12.03 11.21 11.28 3.11% -3.51% 0% 1404917 16.4205 153.83 11.69 0% 0 0% 0 0% 0 0% 0%
20230825 10.73 11.09 10.7 10.94 1.02% -0.09% 0% 486560 5.3293 49.2 10.95 0% 0 0% 0 0% 0 0% 0%
20230824 10.7 10.94 10.6 10.83 1.79% 0.28% 0% 569565 6.1492 53.65 10.8 0% 0 0% 0 0% 0 0% 0%
20230823 11.01 11.05 10.63 10.64 -4.4% -1.3% 0% 568956 6.1333 49.49 10.78 0% 0 0% 0 0% 0 0% 0%
20230822 11.19 11.3 10.87 11.13 0.18% 0.45% 0% 758268 8.3994 64.86 11.08 0% 0 0% 0 0% 0 0% 0%
20230821 11.4 11.49 11.07 11.11 -2.71% -1.16% 0% 630258 7.0853 51.51 11.24 0% 0 0% 0 0% 0 0% 0%
20230818 11.8 11.9 11.4 11.42 -3.06% -1.3% 0% 847507 9.8087 62.83 11.57 0% 0 0% 0 0% 0 0% 0%
20230817 11.81 12.05 11.52 11.78 -1.75% -0.08% 0% 1247266 14.7012 75.79 11.79 0% 0 0% 0 0% 0 0% 0%
20230816 11.18 12.28 11.11 11.99 4.08% 1.27% 0% 1821447 21.5641 108.79 11.84 0% 0 0% 0 0% 0 0% 0%
20230815 11.11 11.55 11.08 11.52 1.14% 1.77% 0% 947826 10.7306 57.47 11.32 0% 0 0% 0 0% 0 0% 0%
20230814 10.98 11.7 10.89 11.39 3.55% -0.52% 0% 1468091 16.8045 91.65 11.45 0% 0 0% 0 0% 0 0% 0%
20230811 11.46 11.48 11 11 -5.42% -1.61% 0% 1044242 11.6751 65.79 11.18 0% 0 0% 0 0% 0 0% 0%
20230810 11.15 11.64 11.15 11.63 4.12% 1.57% 0% 1357254 15.5454 88.95 11.45 0% 0 0% 0 0% 0 0% 0%
20230809 11.31 11.53 10.99 11.17 -1.93% -0.53% 0% 1045515 11.7399 72.82 11.23 0% 0 0% 0 0% 0 0% 0%
20230808 11.55 11.69 11.03 11.39 -3.23% -0.26% 0% 1448980 16.5412 108 11.42 0% 0 0% 0 0% 0 0% 0%
20230807 11.49 11.94 11.29 11.77 -2.32% 1.82% 0% 2216695 25.625 180.86 11.56 0% 0 0% 0 0% 0 0% 0%
20230804 12.82 12.82 11.92 12.05 3.43% -4.06% 0% 3794043 47.6371 408.65 12.56 0% 0 0% 0 0% 0 0% 0%
20230803 11.65 11.65 11.2 11.65 10.01% 0.87% 0% 1635081 18.8891 271.04 11.55 0% 0 0% 0 0% 0 0% 0%
20230802 10.3 10.95 10.22 10.59 2.72% -0.66% 0% 930812 9.9203 191.43 10.66 0% 0 0% 0 0% 0 0% 0%
20230801 10.08 10.5 9.97 10.31 1.28% 0.1% 0% 706984 7.2792 170.03 10.3 0% 0 0% 0 0% 0 0% 0%
20230731 10.2 10.55 10.13 10.18 0.99% -1.26% 0% 1048308 10.8049 298.85 10.31 0% 0 0% 0 0% 0 0% 0%
20230728 9.3 10.25 9.28 10.08 8.04% 2.02% 0% 1035203 10.2285 393.61 9.88 0% 0 0% 0 0% 0 0% 0%
20230727 9.52 9.52 9.3 9.33 -2.1% -0.53% 0% 211167 1.9802 116.89 9.38 0% 0 0% 0 0% 0 0% 0%
20230726 9.5 9.56 9.42 9.53 -0.73% 0.42% 0% 240294 2.2814 136.27 9.49 0% 0 0% 0 0% 0 0% 0%
20230725 9.4 9.65 9.39 9.6 5.03% 0.84% 0% 525237 5.0021 325.3 9.52 0% 0 0% 0 0% 0 0% 0%
20230724 9.16 9.21 9.1 9.14 -0.33% -0.11% 0% 62487 0.5715 51.21 9.15 0% 0 0% 0 0% 0 0% 0%
20230721 9.14 9.21 9.11 9.17 0% 0.11% 0% 92774 0.8498 70.47 9.16 0% 0 0% 0 0% 0 0% 0%
20230720 9.25 9.35 9.15 9.17 -0.86% -0.76% 0% 118186 1.0918 85.93 9.24 0% 0 0% 0 0% 0 0% 0%
20230719 9.24 9.27 9.17 9.25 0.22% 0.22% 0% 114856 1.0598 85.35 9.23 0% 0 0% 0 0% 0 0% 0%
20230718 9.2 9.3 9.19 9.23 0.22% -0.32% 0% 75111 0.6952 56.77 9.26 0% 0 0% 0 0% 0 0% 0%
20230717 9.27 9.27 9.18 9.21 -0.86% 0% 0% 79198 0.7294 57.97 9.21 0% 0 0% 0 0% 0 0% 0%
20230714 9.33 9.37 9.26 9.29 -0.75% 0% 0% 127773 1.1875 89.63 9.29 0% 0 0% 0 0% 0 0% 0%
20230713 9.21 9.37 9.21 9.36 1.96% 0.32% 0% 190574 1.7782 134.59 9.33 0% 0 0% 0 0% 0 0% 0%
20230712 9.28 9.32 9.16 9.18 -1.08% -0.65% 0% 95630 0.8839 78.35 9.24 0% 0 0% 0 0% 0 0% 0%
20230711 9.26 9.28 9.19 9.28 0.43% 0.32% 0% 89138 0.8243 64.94 9.25 0% 0 0% 0 0% 0 0% 0%
20230710 9.21 9.38 9.19 9.24 0.65% -0.22% 0% 154613 1.4319 110.44 9.26 0% 0 0% 0 0% 0 0% 0%
20230707 9.02 9.23 9.02 9.18 1.55% 0.33% 0% 157501 1.4408 111 9.15 0% 0 0% 0 0% 0 0% 0%
20230706 9.05 9.13 9.03 9.04 -0.55% -0.22% 0% 81806 0.7414 52.48 9.06 0% 0 0% 0 0% 0 0% 0%
20230705 9.18 9.21 9.08 9.09 -1.09% -0.44% 0% 92826 0.8477 62.51 9.13 0% 0 0% 0 0% 0 0% 0%
20230704 9.16 9.24 9.13 9.19 -0.11% 0% 0% 110416 1.0145 68.2 9.19 0% 0 0% 0 0% 0 0% 0%
20230703 9.08 9.25 9.07 9.2 1.1% 0.33% 0% 149724 1.3735 91.18 9.17 0% 0 0% 0 0% 0 0% 0%
20230630 8.97 9.15 8.95 9.1 1.45% 0.22% 0% 135459 1.2306 79.14 9.08 0% 0 0% 0 0% 0 0% 0%
20230629 9 9.05 8.95 8.97 -0.66% -0.22% 0% 101365 0.9111 58.38 8.99 0% 0 0% 0 0% 0 0% 0%
20230628 9.13 9.16 8.95 9.03 -1.42% 0% 0% 144146 1.3011 83.78 9.03 0% 0 0% 0 0% 0 0% 0%
20230627 8.89 9.27 8.86 9.16 3.85% 0.66% 0% 228128 2.077 134.79 9.1 0% 0 0% 0 0% 0 0% 0%
20230626 8.98 8.98 8.8 8.82 -2% -0.56% 0% 162436 1.4415 98.91 8.87 0% 0 0% 0 0% 0 0% 0%
20230621 9.17 9.21 9 9 -1.96% -0.77% 0% 159739 1.4496 93.26 9.07 0% 0 0% 0 0% 0 0% 0%
20230620 9.26 9.31 9.17 9.18 -0.97% -0.54% 0% 139473 1.2878 76.37 9.23 0% 0 0% 0 0% 0 0% 0%
20230619 9.31 9.36 9.26 9.27 -0.64% -0.32% 0% 114530 1.065 62.37 9.3 0% 0 0% 0 0% 0 0% 0%
20230616 9.34 9.36 9.26 9.33 0% 0.21% 0% 127553 1.1871 69.31 9.31 0% 0 0% 0 0% 0 0% 0%
20230615 9.2 9.37 9.17 9.33 1.74% 0.65% 0% 205521 1.9062 111.28 9.27 0% 0 0% 0 0% 0 0% 0%
20230614 9.17 9.28 9.16 9.17 0% -0.43% 0% 131395 1.2097 70.96 9.21 0% 0 0% 0 0% 0 0% 0%
20230613 9.13 9.21 9.1 9.17 0.44% 0.11% 0% 91784 0.8409 48.56 9.16 0% 0 0% 0 0% 0 0% 0%
20230612 9.18 9.2 9.1 9.13 -0.65% -0.22% 0% 126453 1.1565 60.28 9.15 0% 0 0% 0 0% 0 0% 0%
20230609 9.15 9.21 9.04 9.19 0.55% 0.33% 0% 139739 1.2795 62.8 9.16 0% 0 0% 0 0% 0 0% 0%
20230608 9.22 9.22 8.98 9.14 -0.44% 0.44% 0% 267817 2.4375 120.92 9.1 0% 0 0% 0 0% 0 0% 0%
20230607 9.42 9.48 9.16 9.18 -2.24% -0.86% 0% 301647 2.792 144.5 9.26 0% 0 0% 0 0% 0 0% 0%
20230606 9.51 9.56 9.38 9.39 -1.68% -0.63% 0% 151509 1.4323 79.57 9.45 0% 0 0% 0 0% 0 0% 0%
20230605 9.65 9.67 9.51 9.55 -0.83% -0.31% 0% 117524 1.1262 62.89 9.58 0% 0 0% 0 0% 0 0% 0%
20230602 9.59 9.66 9.53 9.63 1.05% 0.31% 0% 126199 1.2118 66.49 9.6 0% 0 0% 0 0% 0 0% 0%
20230601 9.55 9.72 9.45 9.53 -0.73% -0.52% 0% 184416 1.7672 106.29 9.58 0% 0 0% 0 0% 0 0% 0%
20230531 9.65 9.65 9.54 9.6 -0.72% 0.1% 0% 157439 1.5098 91.16 9.59 0% 0 0% 0 0% 0 0% 0%
20230530 9.85 9.86 9.42 9.67 -1.63% 0.62% 0% 272720 2.6201 142.01 9.61 0% 0 0% 0 0% 0 0% 0%
20230529 10.08 10.1 9.75 9.83 -2.19% -1.01% 0% 232418 2.3076 131.32 9.93 0% 0 0% 0 0% 0 0% 0%
20230526 10.04 10.05 9.97 10.05 0.2% 0.3% 0% 103219 1.0342 58.02 10.02 0% 0 0% 0 0% 0 0% 0%
20230525 10 10.08 9.96 10.03 0.3% 0.2% 0% 152710 1.5293 73.12 10.01 0% 0 0% 0 0% 0 0% 0%
20230524 10.02 10.1 9.99 10 -0.3% -0.3% 0% 127500 1.2791 44.25 10.03 0% 0 0% 0 0% 0 0% 0%
20230523 10.14 10.15 10.03 10.03 -0.99% -0.69% 0% 117820 1.1895 36.2 10.1 0% 0 0% 0 0% 0 0% 0%
20230522 10.12 10.21 10.06 10.13 -0.2% 0.1% 0% 135343 1.37 38.84 10.12 0% 0 0% 0 0% 0 0% 0%
20230519 10.17 10.22 10.11 10.15 -0.49% 0% 0% 119690 1.2151 33.3 10.15 0% 0 0% 0 0% 0 0% 0%
20230518 10.28 10.31 10.17 10.2 -0.87% -0.29% 0% 162194 1.6591 44.06 10.23 0% 0 0% 0 0% 0 0% 0%
20230517 10.26 10.36 10.2 10.29 0.29% 0.1% 0% 130647 1.3435 35.51 10.28 0% 0 0% 0 0% 0 0% 0%
20230516 10.41 10.48 10.24 10.26 -1.54% -0.68% 0% 165130 1.706 44.65 10.33 0% 0 0% 0 0% 0 0% 0%
20230515 10.29 10.43 10.12 10.42 1.56% 1.36% 0% 233536 2.4014 61.83 10.28 0% 0 0% 0 0% 0 0% 0%
20230510 10.67 10.76 10.42 10.46 -2.7% -1.13% 0% 358867 3.7972 109.24 10.58 0% 0 0% 0 0% 0 0% 0%
20230509 10.59 11.12 10.51 10.75 1.51% -1.47% 0% 827273 9.0277 230.3 10.91 0% 0 0% 0 0% 0 0% 0%
20230508 10.3 10.68 10.18 10.59 2.42% 0.76% 0% 459221 4.8254 145.56 10.51 0% 0 0% 0 0% 0 0% 0%
20230505 10.23 10.51 10.21 10.34 0.98% -0.58% 0% 333074 3.4636 110.04 10.4 0% 0 0% 0 0% 0 0% 0%
20230504 10.2 10.32 10.14 10.24 -0.39% 0.1% 0% 224230 2.2933 74.36 10.23 0% 0 0% 0 0% 0 0% 0%
20230428 10.12 10.35 10.1 10.28 2.09% 0.19% 0% 238665 2.4481 73.31 10.26 0% 0 0% 0 0% 0 0% 0%
20230427 10.01 10.19 9.98 10.07 -0.2% 0.1% 0% 206814 2.0805 62.96 10.06 0% 0 0% 0 0% 0 0% 0%
20230426 10.04 10.18 9.98 10.09 0.2% 0.1% 0% 165417 1.6678 49.19 10.08 0% 0 0% 0 0% 0 0% 0%
20230425 10.15 10.18 9.93 10.07 -0.59% 0.1% 0% 227279 2.2859 65.64 10.06 0% 0 0% 0 0% 0 0% 0%
20230424 10.25 10.29 10.1 10.13 0% -0.59% 0% 220870 2.2496 63.02 10.19 0% 0 0% 0 0% 0 0% 0%
20230421 10.7 10.73 10.12 10.13 -5.24% -2.13% 0% 443784 4.5911 122.72 10.35 0% 0 0% 0 0% 0 0% 0%
20230420 10.8 10.81 10.52 10.69 -1.11% 0.56% 0% 318620 3.3873 93.19 10.63 0% 0 0% 0 0% 0 0% 0%
20230419 11.11 11.12 10.75 10.81 -2.88% -0.73% 0% 337680 3.6763 102.18 10.89 0% 0 0% 0 0% 0 0% 0%
20230418 11.29 11.36 11.1 11.13 -1.68% -0.45% 0% 269298 3.0116 74.69 11.18 0% 0 0% 0 0% 0 0% 0%
20230417 11.05 11.33 11 11.32 2.82% 0.62% 0% 446594 5.0248 115.1 11.25 0% 0 0% 0 0% 0 0% 0%
20230414 10.97 11.07 10.91 11.01 0.46% 0.09% 0% 194232 2.1365 52.31 11 0% 0 0% 0 0% 0 0% 0%
20230413 11.13 11.15 10.9 10.96 -1.88% -0.54% 0% 271384 2.9904 71.54 11.02 0% 0 0% 0 0% 0 0% 0%
20230412 11.23 11.34 11.11 11.17 -0.62% -0.27% 0% 234615 2.6279 62.56 11.2 0% 0 0% 0 0% 0 0% 0%
20230411 11.27 11.38 11.14 11.24 0.63% -0.18% 0% 292702 3.2961 77.29 11.26 0% 0 0% 0 0% 0 0% 0%
20230410 11.47 11.52 11.12 11.17 -1.59% -0.98% 0% 356326 4.0199 91.53 11.28 0% 0 0% 0 0% 0 0% 0%
20230407 11.27 11.38 11.17 11.35 0.89% 0.35% 0% 331552 3.7486 86.3 11.31 0% 0 0% 0 0% 0 0% 0%
20230406 11.2 11.37 11.17 11.25 -0.35% -0.18% 0% 279600 3.1497 71.4 11.27 0% 0 0% 0 0% 0 0% 0%
20230404 11.1 11.5 11.04 11.29 2.36% -0.35% 0% 707348 8.0134 176.58 11.33 0% 0 0% 0 0% 0 0% 0%
20230403 10.56 11.07 10.56 11.03 4.15% 1.01% 0% 595102 6.5005 150.93 10.92 0% 0 0% 0 0% 0 0% 0%
20230331 10.7 10.75 10.59 10.59 -1.03% -0.66% 0% 225191 2.4001 53.63 10.66 0% 0 0% 0 0% 0 0% 0%
20230330 10.68 10.81 10.49 10.7 -0.47% 0.66% 0% 298891 3.1784 58.13 10.63 0% 0 0% 0 0% 0 0% 0%
20230329 10.88 10.92 10.6 10.75 -0.92% 0.28% 0% 296573 3.1785 54.74 10.72 0% 0 0% 0 0% 0 0% 0%
20230328 11.05 11.06 10.82 10.85 -1.9% -0.55% 0% 307964 3.3604 53.52 10.91 0% 0 0% 0 0% 0 0% 0%
20230327 11 11.15 10.86 11.06 0.18% 0.27% 0% 412480 4.5497 72.51 11.03 0% 0 0% 0 0% 0 0% 0%
20230324 11.06 11.18 10.97 11.04 -0.54% -0.27% 0% 323779 3.5842 59.66 11.07 0% 0 0% 0 0% 0 0% 0%
20230323 10.93 11.13 10.9 11.1 0.63% 0.73% 0% 396893 4.3729 77.36 11.02 0% 0 0% 0 0% 0 0% 0%
20230322 11.07 11.13 10.91 11.03 -0.72% 0.18% 0% 401656 4.4204 79.78 11.01 0% 0 0% 0 0% 0 0% 0%
20230321 11.08 11.2 10.94 11.11 1.46% 0.36% 0% 513805 5.6893 107.16 11.07 0% 0 0% 0 0% 0 0% 0%
20230320 11.11 11.27 10.88 10.95 -2.06% -0.73% 0% 727776 8.0276 156.58 11.03 0% 0 0% 0 0% 0 0% 0%
20230317 10.85 11.63 10.84 11.18 5.17% -0.45% 0% 1086398 12.2028 265.34 11.23 0% 0 0% 0 0% 0 0% 0%
20230316 10.82 11.16 10.57 10.63 -3.45% -1.76% 0% 584099 6.3206 174.28 10.82 0% 0 0% 0 0% 0 0% 0%
20230315 10.56 11.36 10.53 11.01 5.76% 0% 0% 705592 7.7677 243.99 11.01 0% 0 0% 0 0% 0 0% 0%
20230314 10.71 10.71 10.27 10.41 -2.62% 0.1% 0% 308558 3.2096 113.41 10.4 0% 0 0% 0 0% 0 0% 0%
20230313 10.85 10.85 10.6 10.69 -0.65% 0% 0% 173604 1.8555 69.63 10.69 0% 0 0% 0 0% 0 0% 0%
20230310 10.84 10.97 10.75 10.76 -1.74% -0.46% 0% 165369 1.7884 66.13 10.81 0% 0 0% 0 0% 0 0% 0%
20230309 10.94 11.02 10.88 10.95 0.09% -0.09% 0% 127763 1.4 52.12 10.96 0% 0 0% 0 0% 0 0% 0%
20230308 10.87 10.95 10.81 10.94 0.27% 0.64% 0% 187356 2.0364 72.36 10.87 0% 0 0% 0 0% 0 0% 0%
20230307 11.24 11.3 10.9 10.91 -3.02% -1.53% 0% 317741 3.5206 124.93 11.08 0% 0 0% 0 0% 0 0% 0%
20230306 11.5 11.5 11.2 11.25 -1.66% -0.35% 0% 245016 2.7662 101.39 11.29 0% 0 0% 0 0% 0 0% 0%
20230303 11.51 11.55 11.3 11.44 -0.26% 0.35% 0% 218703 2.4939 86.71 11.4 0% 0 0% 0 0% 0 0% 0%
20230302 11.6 11.63 11.44 11.47 -1.38% -0.43% 0% 178157 2.0521 69.7 11.52 0% 0 0% 0 0% 0 0% 0%
20230301 11.35 11.66 11.25 11.63 2.47% 0.78% 0% 379719 4.383 134.53 11.54 0% 0 0% 0 0% 0 0% 0%
20230228 11.37 11.38 11.19 11.35 0.62% 0.44% 0% 149453 1.6881 56.25 11.3 0% 0 0% 0 0% 0 0% 0%
20230227 11.34 11.35 11.17 11.28 -1.4% 0.18% 0% 207609 2.337 74.55 11.26 0% 0 0% 0 0% 0 0% 0%
20230224 11.65 11.65 11.41 11.44 -1.29% -0.52% 0% 148559 1.7077 51.28 11.5 0% 0 0% 0 0% 0 0% 0%
20230223 11.56 11.73 11.55 11.59 0.17% -0.34% 0% 241348 2.8069 80.72 11.63 0% 0 0% 0 0% 0 0% 0%
20230222 11.55 11.66 11.5 11.57 -0.69% 0.09% 0% 195072 2.2559 64.18 11.56 0% 0 0% 0 0% 0 0% 0%
20230221 11.55 11.65 11.45 11.65 0.52% 0.78% 0% 265692 3.0726 84.99 11.56 0% 0 0% 0 0% 0 0% 0%
20230220 11.31 11.66 11.19 11.59 3.85% 1.22% 0% 381023 4.364 122.06 11.45 0% 0 0% 0 0% 0 0% 0%
20230217 11.42 11.46 11.13 11.16 -2.45% -1.06% 0% 293150 3.3062 91.18 11.28 0% 0 0% 0 0% 0 0% 0%
20230216 11.51 11.8 11.34 11.44 -0.52% -1.63% 0% 450607 5.2393 145.92 11.63 0% 0 0% 0 0% 0 0% 0%
20230215 11.6 11.6 11.47 11.5 -1.12% -0.09% 0% 160585 1.8482 48.49 11.51 0% 0 0% 0 0% 0 0% 0%
20230214 11.66 11.74 11.46 11.63 -0.43% 0.61% 0% 263696 3.0484 73.39 11.56 0% 0 0% 0 0% 0 0% 0%
20230213 11.5 11.79 11.48 11.68 1.48% 0% 0% 360846 4.2143 97.22 11.68 0% 0 0% 0 0% 0 0% 0%
20230210 11.7 11.71 11.49 11.51 -1.96% -0.35% 0% 275300 3.1803 69.61 11.55 0% 0 0% 0 0% 0 0% 0%
20230209 11.5 11.76 11.48 11.74 1.56% 0.69% 0% 270289 3.1508 67.01 11.66 0% 0 0% 0 0% 0 0% 0%
20230208 11.75 11.83 11.52 11.56 -0.26% -1.03% 0% 277809 3.2438 66.16 11.68 0% 0 0% 0 0% 0 0% 0%
20230207 11.6 11.66 11.49 11.59 0.52% 0.43% 0% 231146 2.6684 53.52 11.54 0% 0 0% 0 0% 0 0% 0%
20230206 11.78 11.85 11.48 11.53 -3.76% -0.77% 0% 422570 4.9085 92.13 11.62 0% 0 0% 0 0% 0 0% 0%
20230203 11.88 12.07 11.85 11.98 0% 0.25% 0% 247639 2.9597 48.23 11.95 0% 0 0% 0 0% 0 0% 0%
20230202 12.5 12.5 11.82 11.98 -2.84% -0.66% 0% 621601 7.4938 118.57 12.06 0% 0 0% 0 0% 0 0% 0%
20230201 12.07 12.37 12.01 12.33 2.41% 1.31% 0% 433197 5.2732 90.08 12.17 0% 0 0% 0 0% 0 0% 0%
20230131 12.29 12.4 11.9 12.04 -2.19% -0.41% 0% 400501 4.8401 85.73 12.09 0% 0 0% 0 0% 0 0% 0%
20230130 12.43 12.69 12.21 12.31 1.23% -0.97% 0% 527356 6.5528 112.82 12.43 0% 0 0% 0 0% 0 0% 0%
20230120 12.42 12.43 12.07 12.16 -2.17% -0.08% 0% 370404 4.5095 78.59 12.17 0% 0 0% 0 0% 0 0% 0%
20230119 12.24 12.43 12.13 12.43 1.39% 0.97% 0% 423211 5.2104 92.9 12.31 0% 0 0% 0 0% 0 0% 0%
20230118 12.49 12.51 12.2 12.26 -1.84% -0.33% 0% 332178 4.0852 69.71 12.3 0% 0 0% 0 0% 0 0% 0%
20230117 12.51 12.66 12.28 12.49 -0.56% 0.4% 0% 493513 6.1389 106.41 12.44 0% 0 0% 0 0% 0 0% 0%
20230116 11.98 12.85 11.72 12.56 5.99% 1.13% 0% 1046615 13.0035 231.51 12.42 0% 0 0% 0 0% 0 0% 0%
20230113 11.59 11.86 11.52 11.85 2.07% 1.02% 0% 412988 4.8433 102.89 11.73 0% 0 0% 0 0% 0 0% 0%
20230112 11.57 11.67 11.43 11.61 0.61% 0.35% 0% 250880 2.9018 61.64 11.57 0% 0 0% 0 0% 0 0% 0%
20230111 11.78 11.8 11.43 11.54 -1.54% -0.52% 0% 280456 3.2522 67.58 11.6 0% 0 0% 0 0% 0 0% 0%
20230110 11.62 12 11.56 11.72 1.38% -0.42% 0% 550057 6.4744 123.94 11.77 0% 0 0% 0 0% 0 0% 0%
20230109 11.34 11.76 11.28 11.56 2.76% -0.09% 0% 514208 5.9496 123.08 11.57 0% 0 0% 0 0% 0 0% 0%
20230106 11.35 11.5 11.24 11.25 -1.49% -0.88% 0% 317138 3.5995 78.84 11.35 0% 0 0% 0 0% 0 0% 0%
20230105 11.11 11.55 11 11.42 4.2% 1.06% 0% 648188 7.325 158.45 11.3 0% 0 0% 0 0% 0 0% 0%
20230104 11.12 11.22 10.9 10.96 -1.53% -0.99% 0% 282397 3.1252 75.31 11.07 0% 0 0% 0 0% 0 0% 0%
20230103 11 11.2 10.73 11.13 -1.07% 1.27% 0% 415474 4.5657 108.62 10.99 0% 0 0% 0 0% 0 0% 0%
20221230 11.27 11.55 11.2 11.25 -0.44% -0.88% 0% 343243 3.8954 91.53 11.35 0% 0 0% 0 0% 0 0% 0%
20221229 11.17 11.42 10.97 11.3 0.09% 0.89% 0% 430923 4.8264 106.17 11.2 0% 0 0% 0 0% 0 0% 0%
20221228 11.28 11.47 11.18 11.29 -1.57% 0% 0% 346804 3.917 87.97 11.29 0% 0 0% 0 0% 0 0% 0%
20221227 11.06 11.89 11.06 11.47 3.61% -0.26% 0% 638561 7.3452 163.83 11.5 0% 0 0% 0 0% 0 0% 0%
20221226 11.13 11.2 10.86 11.07 -0.54% 0.36% 0% 236106 2.6041 62.63 11.03 0% 0 0% 0 0% 0 0% 0%
20221223 10.93 11.29 10.9 11.13 0.91% -0.36% 0% 296016 3.3053 73.17 11.17 0% 0 0% 0 0% 0 0% 0%
20221222 11.44 11.48 10.95 11.03 -2.73% -0.99% 0% 373830 4.1647 79.41 11.14 0% 0 0% 0 0% 0 0% 0%
20221221 11.29 11.36 11.17 11.34 0.8% 0.53% 0% 233107 2.6305 47.8 11.28 0% 0 0% 0 0% 0 0% 0%
20221220 11.26 11.44 11.19 11.25 0% -0.53% 0% 324587 3.6707 58.58 11.31 0% 0 0% 0 0% 0 0% 0%
20221219 11.61 11.78 11.16 11.25 -4.09% -1.06% 0% 490644 5.5799 75.05 11.37 0% 0 0% 0 0% 0 0% 0%
20221216 11.45 12.01 11.43 11.73 1.82% -0.42% 0% 537233 6.3262 75.68 11.78 0% 0 0% 0 0% 0 0% 0%
20221215 11.53 11.64 11.28 11.52 -1.12% 0.09% 0% 337479 3.8838 43.18 11.51 0% 0 0% 0 0% 0 0% 0%
20221214 11.54 11.76 11.46 11.65 1.04% 0.43% 0% 360595 4.182 38.89 11.6 0% 0 0% 0 0% 0 0% 0%
20221213 11.59 11.77 11.47 11.53 -0.43% -0.52% 0% 350484 4.0605 34.73 11.59 0% 0 0% 0 0% 0 0% 0%
20221212 11.85 11.96 11.58 11.58 -4.3% -0.94% 0% 520929 6.0895 51.1 11.69 0% 0 0% 0 0% 0 0% 0%
20221209 11.68 12.2 11.6 12.1 2.2% 1.6% 0% 878408 10.4595 81.9 11.91 0% 0 0% 0 0% 0 0% 0%
20221208 11.75 12.06 11.67 11.84 0.08% 0% 0% 562904 6.6655 61.2 11.84 0% 0 0% 0 0% 0 0% 0%
20221207 11.7 12.23 11.53 11.83 1.11% -0.17% 0% 857039 10.1523 96.26 11.85 0% 0 0% 0 0% 0 0% 0%
20221206 11.99 12.16 11.6 11.7 -2.99% -0.93% 0% 1285438 15.1798 152.21 11.81 0% 0 0% 0 0% 0 0% 0%
20221205 11.07 12.06 11.05 12.06 10.04% 1.6% 0% 1241261 14.7297 167.76 11.87 0% 0 0% 0 0% 0 0% 0%
20221202 11.42 11.45 10.89 10.96 -5.68% -1.79% 0% 1131966 12.6316 164.99 11.16 0% 0 0% 0 0% 0 0% 0%
20221201 11.19 12.1 11.19 11.62 5.64% -2.68% 0% 1896509 22.6465 332.46 11.94 0% 0 0% 0 0% 0 0% 0%
20221130 10.55 11.43 10.55 11 3.77% -0.81% 0% 1097156 12.17 234.99 11.09 0% 0 0% 0 0% 0 0% 0%
20221129 10.22 10.73 10.18 10.6 4.33% 0.95% 0% 589696 6.1931 131.31 10.5 0% 0 0% 0 0% 0 0% 0%
20221128 9.97 10.22 9.83 10.16 -1.07% 1.6% 0% 337656 3.3767 61.53 10 0% 0 0% 0 0% 0 0% 0%
20221125 10.12 10.4 10.1 10.27 1.08% 0% 0% 277134 2.8454 49.66 10.27 0% 0 0% 0 0% 0 0% 0%
20221124 10.39 10.42 10.12 10.16 -0.97% -0.78% 0% 308150 3.1563 50.66 10.24 0% 0 0% 0 0% 0 0% 0%
20221123 10.22 10.45 10.17 10.26 0.88% -0.77% 0% 407377 4.214 67 10.34 0% 0 0% 0 0% 0 0% 0%
20221122 10.18 10.35 10.1 10.17 -0.29% -0.39% 0% 317781 3.2437 53.67 10.21 0% 0 0% 0 0% 0 0% 0%
20221121 10.41 10.42 10.1 10.2 -2.67% 0.1% 0% 362026 3.6875 62.16 10.19 0% 0 0% 0 0% 0 0% 0%
20221118 10.68 10.73 10.45 10.48 -2.69% -0.85% 0% 397158 4.1964 71.33 10.57 0% 0 0% 0 0% 0 0% 0%
20221117 10.74 10.83 10.5 10.77 0% 0.84% 0% 604106 6.4497 106.5 10.68 0% 0 0% 0 0% 0 0% 0%
20221116 11.13 11.13 10.71 10.77 -4.35% -1.1% 0% 701540 7.6383 132.95 10.89 0% 0 0% 0 0% 0 0% 0%
20221115 10.36 11.5 10.35 11.26 7.75% 0.81% 0% 1262633 14.1023 248.27 11.17 0% 0 0% 0 0% 0 0% 0%
20221114 10.52 10.9 10.37 10.45 -0.85% -1.14% 0% 542536 5.7348 126.4 10.57 0% 0 0% 0 0% 0 0% 0%
20221111 10.66 10.76 10.33 10.54 3.43% -0.19% 0% 747554 7.8948 190.08 10.56 0% 0 0% 0 0% 0 0% 0%
20221110 9.9 10.38 9.86 10.19 2.52% 0.1% 0% 377624 3.8459 106.9 10.18 0% 0 0% 0 0% 0 0% 0%
20221109 10.17 10.17 9.94 9.94 -1.68% -0.8% 0% 205501 2.0587 60.11 10.02 0% 0 0% 0 0% 0 0% 0%
20221108 10.15 10.28 10.02 10.11 -0.2% -0.1% 0% 225890 2.2863 64.57 10.12 0% 0 0% 0 0% 0 0% 0%
20221107 9.99 10.24 9.95 10.13 0.2% 0.1% 0% 311371 3.1503 89.25 10.12 0% 0 0% 0 0% 0 0% 0%
20221104 9.85 10.28 9.78 10.11 2.33% 0.7% 0% 581562 5.8394 165.16 10.04 0% 0 0% 0 0% 0 0% 0%
20221103 9.82 9.94 9.74 9.88 -1.3% 0.51% 0% 340765 3.3499 97.7 9.83 0% 0 0% 0 0% 0 0% 0%
20221102 9.63 10.5 9.55 10.01 3.95% -0.4% 0% 686449 6.9017 209.64 10.05 0% 0 0% 0 0% 0 0% 0%
20221101 9.37 9.65 9.31 9.63 2.99% 0.94% 0% 262260 2.5017 88.63 9.54 0% 0 0% 0 0% 0 0% 0%
20221031 9.21 9.52 9.19 9.35 2.19% 0% 0% 203545 1.9026 66.88 9.35 0% 0 0% 0 0% 0 0% 0%
20221028 9.45 9.53 9.13 9.15 -4.09% -2.24% 0% 249655 2.338 82.45 9.36 0% 0 0% 0 0% 0 0% 0%
20221027 9.5 9.72 9.49 9.54 -0.42% -0.63% 0% 213313 2.0472 70.87 9.6 0% 0 0% 0 0% 0 0% 0%
20221026 9.3 9.86 9.22 9.58 2.9% 0.1% 0% 316908 3.033 97.93 9.57 0% 0 0% 0 0% 0 0% 0%
20221025 9.47 9.55 9.19 9.31 -2% -0.32% 0% 225632 2.1065 67.9 9.34 0% 0 0% 0 0% 0 0% 0%
20221024 9.75 10.01 9.47 9.5 -1.86% -2.36% 0% 321901 3.1327 99.52 9.73 0% 0 0% 0 0% 0 0% 0%
20221021 9.8 9.88 9.53 9.68 2.33% 0% 0% 499857 4.8398 151.74 9.68 0% 0 0% 0 0% 0 0% 0%
20221020 9.3 9.63 9.3 9.46 0.32% 0% 0% 203537 1.9261 63.51 9.46 0% 0 0% 0 0% 0 0% 0%
20221019 9.61 9.65 9.38 9.43 -1.87% -0.53% 0% 237369 2.2499 64.32 9.48 0% 0 0% 0 0% 0 0% 0%
20221018 9.59 9.81 9.49 9.61 1.05% -0.21% 0% 302233 2.9112 83.45 9.63 0% 0 0% 0 0% 0 0% 0%
20221017 9.38 9.6 9.38 9.51 0.21% -0.11% 0% 190115 1.8103 53.96 9.52 0% 0 0% 0 0% 0 0% 0%
20220720 11.32 11.44 11.17 11.23 -0.44% -0.44% 0% 241994 2.7308 59.83 11.28 0% 0 0% 0 0% 0 0% 0%
20220719 11.29 11.36 11.16 11.28 0.27% 0.27% 0% 274685 3.0897 63.15 11.25 0% 0 0% 0 0% 0 0% 0%
20220718 10.88 11.26 10.88 11.25 3.78% 0.72% 0% 424249 4.7369 91.72 11.17 0% 0 0% 0 0% 0 0% 0%
20220715 11.07 11.22 10.8 10.84 -2.78% -1.54% 0% 382315 4.2085 78.38 11.01 0% 0 0% 0 0% 0 0% 0%
20220714 11.28 11.29 10.9 11.15 -1.15% 0.18% 0% 429684 4.7833 82.01 11.13 0% 0 0% 0 0% 0 0% 0%
20220713 11.33 11.39 11.23 11.28 -0.53% -0.27% 0% 306874 3.4704 51.46 11.31 0% 0 0% 0 0% 0 0% 0%
20220712 11.4 11.58 11.23 11.34 -0.26% -0.53% 0% 429179 4.8936 66.92 11.4 0% 0 0% 0 0% 0 0% 0%
20220711 11.42 11.66 11.19 11.37 -1.04% -0.35% 0% 399813 4.563 60.18 11.41 0% 0 0% 0 0% 0 0% 0%
20220708 11.41 11.86 11.41 11.49 0.88% -1.29% 0% 561274 6.5342 82.18 11.64 0% 0 0% 0 0% 0 0% 0%
20220707 11.54 11.65 11.3 11.39 -1.13% -0.87% 0% 447250 5.138 62.52 11.49 0% 0 0% 0 0% 0 0% 0%
20220706 11.8 11.83 11.51 11.52 -2.87% -1.03% 0% 520308 6.0585 68.47 11.64 0% 0 0% 0 0% 0 0% 0%
20220705 12.05 12.1 11.64 11.86 -1.9% 0.17% 0% 490772 5.8113 63.33 11.84 0% 0 0% 0 0% 0 0% 0%
20220704 11.82 12.09 11.6 12.09 1.6% 1.68% 0% 576634 6.8574 72.68 11.89 0% 0 0% 0 0% 0 0% 0%
20220701 12.16 12.18 11.8 11.9 -3.02% -0.25% 0% 741429 8.8473 91.36 11.93 0% 0 0% 0 0% 0 0% 0%
20220630 11.82 12.73 11.8 12.27 4.96% 0.08% 0% 1134682 13.9117 135.43 12.26 0% 0 0% 0 0% 0 0% 0%
20220629 11.91 12.2 11.66 11.69 -2.83% -2.58% 0% 763723 9.166 83.35 12 0% 0 0% 0 0% 0 0% 0%
20220628 11.88 12.1 11.67 12.03 0.84% 1.69% 0% 639634 7.5693 55.77 11.83 0% 0 0% 0 0% 0 0% 0%
20220627 12.15 12.27 11.83 11.93 -0.17% -0.5% 0% 687990 8.2511 54.64 11.99 0% 0 0% 0 0% 0 0% 0%
20220624 12 12.16 11.75 11.95 0.42% 0.08% 0% 773975 9.2434 56.49 11.94 0% 0 0% 0 0% 0 0% 0%
20220623 11.35 12.07 11.35 11.9 3.93% 1.02% 0% 976451 11.4987 64.94 11.78 0% 0 0% 0 0% 0 0% 0%
20220622 11.5 11.8 11.36 11.45 -0.43% -1.04% 0% 807071 9.3415 52.07 11.57 0% 0 0% 0 0% 0 0% 0%
20220621 11.65 11.73 11.25 11.5 -1.03% 0% 0% 731257 8.4068 46.2 11.5 0% 0 0% 0 0% 0 0% 0%
20220620 11.71 11.93 11.53 11.62 -1.94% -0.68% 0% 797265 9.3304 48.62 11.7 0% 0 0% 0 0% 0 0% 0%
20220617 11.64 12.13 11.5 11.85 0.25% 0.68% 0% 1248290 14.6916 77.2 11.77 0% 0 0% 0 0% 0 0% 0%
20220616 12.72 12.75 11.8 11.82 -7.73% -3.82% 0% 1720769 21.1531 118.04 12.29 0% 0 0% 0 0% 0 0% 0%
20220615 13.04 13.93 12.75 12.81 1.1% -4.33% 0% 2605672 34.884 215.64 13.39 0% 0 0% 0 0% 0 0% 0%
20220614 11.58 12.99 11.31 12.67 7.28% 5.32% 0% 1898636 22.8462 175.3 12.03 0% 0 0% 0 0% 0 0% 0%
20220613 11.7 12.27 11.58 11.81 -3.04% -0.67% 0% 1749660 20.8097 189.53 11.89 0% 0 0% 0 0% 0 0% 0%
20220610 11 12.18 10.98 12.18 10.03% 2.35% 0% 1896619 22.563 244.06 11.9 0% 0 0% 0 0% 0 0% 0%
20220609 11.15 11.73 11.05 11.07 -0.98% -2.55% 0% 1197330 13.6006 183.01 11.36 0% 0 0% 0 0% 0 0% 0%
20220608 11.06 11.3 10.92 11.18 0.9% 0.81% 0% 1060025 11.7526 183.74 11.09 0% 0 0% 0 0% 0 0% 0%
20220607 10.83 11.73 10.7 11.08 3.94% -2.29% 0% 1610977 18.2708 324.34 11.34 0% 0 0% 0 0% 0 0% 0%
20220606 10.21 10.98 10.12 10.66 4.51% 1.14% 0% 737390 7.77 190.99 10.54 0% 0 0% 0 0% 0 0% 0%
20220602 10.07 10.24 10 10.2 1.29% 0.39% 0% 355387 3.6095 95.5 10.16 0% 0 0% 0 0% 0 0% 0%
20220601 10.25 10.26 10.02 10.07 -2.14% -0.49% 0% 368260 3.7268 101.03 10.12 0% 0 0% 0 0% 0 0% 0%
20220531 10.16 10.31 10.03 10.29 1.68% 1.08% 0% 342460 3.4873 94.97 10.18 0% 0 0% 0 0% 0 0% 0%
20220530 10.32 10.32 10.04 10.12 -0.98% 0.1% 0% 231689 2.343 63.43 10.11 0% 0 0% 0 0% 0 0% 0%
20220527 10.4 10.4 10.1 10.22 -0.58% -0.1% 0% 344909 3.5282 93.6 10.23 0% 0 0% 0 0% 0 0% 0%
20220526 10.1 10.43 9.95 10.28 1.58% 0.78% 0% 445917 4.55 119.18 10.2 0% 0 0% 0 0% 0 0% 0%
20220525 9.91 10.33 9.91 10.12 2.22% -0.49% 0% 341755 3.4757 94.09 10.17 0% 0 0% 0 0% 0 0% 0%
20220524 10.35 10.48 9.89 9.9 -4.35% -2.65% 0% 420358 4.2743 106.09 10.17 0% 0 0% 0 0% 0 0% 0%
20220523 10.35 10.38 10.16 10.35 0.49% 0.39% 0% 263369 2.7156 67.93 10.31 0% 0 0% 0 0% 0 0% 0%
20220520 10.16 10.5 10.15 10.3 1.38% 0.1% 0% 474047 4.88 122.76 10.29 0% 0 0% 0 0% 0 0% 0%
20220519 9.92 10.2 9.9 10.16 0.69% 0.79% 0% 268199 2.7041 69.68 10.08 0% 0 0% 0 0% 0 0% 0%
20220518 10.1 10.28 10.01 10.09 0.2% -0.59% 0% 353586 3.5872 87.89 10.15 0% 0 0% 0 0% 0 0% 0%
20220517 9.91 10.18 9.77 10.07 1.92% 0.6% 0% 371987 3.7253 88.71 10.01 0% 0 0% 0 0% 0 0% 0%
20220516 10.1 10.15 9.83 9.88 -1.79% -1% 0% 313952 3.1317 74.43 9.98 0% 0 0% 0 0% 0 0% 0%
20220513 9.88 10.18 9.88 10.06 2.34% 0.1% 0% 401559 4.0344 93.07 10.05 0% 0 0% 0 0% 0 0% 0%
20220512 9.8 9.95 9.71 9.83 0.1% 0% 0% 339555 3.3371 75.06 9.83 0% 0 0% 0 0% 0 0% 0%
20220511 10 10.3 9.82 9.82 -0.71% -2.48% 0% 677369 6.8212 150.37 10.07 0% 0 0% 0 0% 0 0% 0%
20220510 9.55 9.92 9.55 9.89 1.64% 1.02% 0% 405769 3.9742 93.91 9.79 0% 0 0% 0 0% 0 0% 0%
20220509 9.56 9.73 9.5 9.73 0.93% 0.83% 0% 258869 2.4984 59.5 9.65 0% 0 0% 0 0% 0 0% 0%
20220506 9.4 9.73 9.35 9.64 0.1% 0.73% 0% 411914 3.9417 92 9.57 0% 0 0% 0 0% 0 0% 0%
20220505 9.47 9.8 9.4 9.63 2.77% 0% 0% 489807 4.7191 108.28 9.63 0% 0 0% 0 0% 0 0% 0%
20220429 9.32 9.5 9.06 9.37 3.65% 0.97% 0% 511948 4.7484 100.27 9.28 0% 0 0% 0 0% 0 0% 0%
20220428 9.19 9.4 8.95 9.04 -2.9% -1.31% 0% 414160 3.7952 71.68 9.16 0% 0 0% 0 0% 0 0% 0%
20220427 8.87 9.38 8.81 9.31 2.76% 1.53% 0% 475981 4.3661 83.36 9.17 0% 0 0% 0 0% 0 0% 0%
20220426 9.37 9.6 8.97 9.06 -2.89% -3% 0% 547030 5.1116 101.87 9.34 0% 0 0% 0 0% 0 0% 0%
20220425 9.6 9.88 9.28 9.33 -5.38% -2.71% 0% 439009 4.2105 87.06 9.59 0% 0 0% 0 0% 0 0% 0%
20220422 10.03 10.2 9.83 9.86 -1.89% -1.2% 0% 379198 3.7827 79.76 9.98 0% 0 0% 0 0% 0 0% 0%
20220421 10.17 10.31 9.97 10.05 -1.95% -0.89% 0% 357824 3.6275 78.52 10.14 0% 0 0% 0 0% 0 0% 0%
20220420 10.43 10.52 10.16 10.25 -2.47% -0.87% 0% 324390 3.3537 74.1 10.34 0% 0 0% 0 0% 0 0% 0%
20220419 10.32 10.65 10.31 10.51 1.25% 0.29% 0% 447647 4.6928 104.07 10.48 0% 0 0% 0 0% 0 0% 0%
20220418 10.78 10.8 10.14 10.38 -7.16% 0.1% 0% 818350 8.4876 195.68 10.37 0% 0 0% 0 0% 0 0% 0%
20220415 12.31 12.38 11.18 11.18 -9.98% -2.53% 0% 901099 10.3363 259.6 11.47 0% 0 0% 0 0% 0 0% 0%
20220414 12.26 12.65 12.1 12.42 1.97% -0.16% 0% 259282 3.2267 98.22 12.44 0% 0 0% 0 0% 0 0% 0%
20220413 12.21 12.48 12.14 12.18 -1.3% -0.81% 0% 178483 2.1921 61.05 12.28 0% 0 0% 0 0% 0 0% 0%
20220412 11.93 12.45 11.88 12.34 3.35% 0.98% 0% 271159 3.3144 89.47 12.22 0% 0 0% 0 0% 0 0% 0%
20220411 12.55 12.55 11.88 11.94 -5.24% -1% 0% 271014 3.2688 89.82 12.06 0% 0 0% 0 0% 0 0% 0%
20220408 12.76 12.88 12.51 12.6 -1.02% -0.79% 0% 199398 2.5315 71.85 12.7 0% 0 0% 0 0% 0 0% 0%
20220407 13.11 13.24 12.73 12.73 -2.97% -1.77% 0% 207966 2.695 76.12 12.96 0% 0 0% 0 0% 0 0% 0%
20220401 13.15 13.34 13.11 13.12 -0.61% -0.53% 0% 241522 3.1848 85.24 13.19 0% 0 0% 0 0% 0 0% 0%
20220331 13.25 13.44 13.18 13.2 -1.86% -0.68% 0% 222902 2.9625 76.71 13.29 0% 0 0% 0 0% 0 0% 0%
20220330 13.19 13.63 13.18 13.45 2.28% 0.22% 0% 367277 4.9303 112.17 13.42 0% 0 0% 0 0% 0 0% 0%
20220329 13.22 13.44 13.1 13.15 -1.79% -0.75% 0% 254984 3.3778 74.43 13.25 0% 0 0% 0 0% 0 0% 0%
20220328 12.8 13.85 12.7 13.39 3.8% -0.3% 0% 468040 6.285 132.52 13.43 0% 0 0% 0 0% 0 0% 0%
20220325 12.88 13.34 12.87 12.9 0.31% -1.3% 0% 253299 3.3106 69.44 13.07 0% 0 0% 0 0% 0 0% 0%
20220324 13.08 13.19 12.85 12.86 -2.5% -0.85% 0% 204899 2.657 54.75 12.97 0% 0 0% 0 0% 0 0% 0%
20220323 13.18 13.4 13.1 13.19 0.15% -0.23% 0% 157726 2.0857 40.98 13.22 0% 0 0% 0 0% 0 0% 0%
20220322 13.22 13.4 13.1 13.17 -0.75% -0.53% 0% 205153 2.716 49.67 13.24 0% 0 0% 0 0% 0 0% 0%
20220321 13.65 13.66 13.2 13.27 -3.84% -0.97% 0% 346732 4.6479 82.29 13.4 0% 0 0% 0 0% 0 0% 0%
20220318 13.6 13.94 13.6 13.8 0.22% 0.07% 0% 319682 4.4098 77.54 13.79 0% 0 0% 0 0% 0 0% 0%
20220317 13.62 14.31 13.41 13.77 1.18% -0.72% 0% 595454 8.2565 147.63 13.87 0% 0 0% 0 0% 0 0% 0%
20220316 13.21 13.8 12.68 13.61 4.85% 1.8% 0% 473010 6.3253 123.47 13.37 0% 0 0% 0 0% 0 0% 0%
20220315 13.28 13.82 12.98 12.98 -2.63% -3.78% 0% 398521 5.3753 108.61 13.49 0% 0 0% 0 0% 0 0% 0%
20220311 13.03 13.74 12.64 13.5 0.9% 2.35% 0% 493108 6.5061 135.64 13.19 0% 0 0% 0 0% 0 0% 0%
20220310 13.78 13.86 13.34 13.38 -2.19% -1.83% 0% 303433 4.1347 88.68 13.63 0% 0 0% 0 0% 0 0% 0%
20220309 14.01 14.06 13.05 13.68 -2.43% 0.51% 0% 364479 4.959 98.73 13.61 0% 0 0% 0 0% 0 0% 0%
20220308 13.97 14.58 13.82 14.02 -0.99% -1.89% 0% 407914 5.8276 112.25 14.29 0% 0 0% 0 0% 0 0% 0%
20220307 14.06 14.47 14.02 14.16 0.78% -0.49% 0% 314944 4.4828 84.1 14.23 0% 0 0% 0 0% 0 0% 0%
20220304 14.35 14.44 13.83 14.05 -3.3% -0.57% 0% 351070 4.9612 88.43 14.13 0% 0 0% 0 0% 0 0% 0%
20220303 14.85 14.85 14.49 14.53 -1.62% -0.82% 0% 231702 3.3933 58.12 14.65 0% 0 0% 0 0% 0 0% 0%
20220302 14.76 14.81 14.58 14.77 -0.94% 0.48% 0% 241941 3.556 58.55 14.7 0% 0 0% 0 0% 0 0% 0%
20220301 14.71 15 14.58 14.91 1.22% 0.81% 0% 306424 4.5332 70.76 14.79 0% 0 0% 0 0% 0 0% 0%
20220228 14.53 14.83 14.42 14.73 1.94% 0.41% 0% 262136 3.8445 58.17 14.67 0% 0 0% 0 0% 0 0% 0%
20220225 14.99 14.99 14.33 14.45 -2.1% -1.3% 0% 346864 5.0796 70.79 14.64 0% 0 0% 0 0% 0 0% 0%
20220224 15.01 15.45 14.4 14.76 -2.77% -1.07% 0% 513015 7.6552 93.41 14.92 0% 0 0% 0 0% 0 0% 0%
20220223 15.32 15.56 14.9 15.18 -1.68% -0.33% 0% 438810 6.684 80.42 15.23 0% 0 0% 0 0% 0 0% 0%
20220222 15.3 15.91 15.28 15.44 -1.09% -0.71% 0% 465872 7.2442 80.43 15.55 0% 0 0% 0 0% 0 0% 0%
20220221 15.22 15.69 15.14 15.61 2.09% 0.97% 0% 467933 7.2351 85.74 15.46 0% 0 0% 0 0% 0 0% 0%
20220218 14.67 15.63 14.62 15.29 2.27% 0.59% 0% 479489 7.2892 92.52 15.2 0% 0 0% 0 0% 0 0% 0%
20220217 14.94 15.33 14.86 14.95 -0.73% -0.73% 0% 381655 5.747 78.39 15.06 0% 0 0% 0 0% 0 0% 0%
20220216 15.44 15.47 14.81 15.06 -1.76% -0.2% 0% 455358 6.871 99.48 15.09 0% 0 0% 0 0% 0 0% 0%
20220215 15.05 15.6 15 15.33 1.12% 0% 0% 431142 6.6101 103.86 15.33 0% 0 0% 0 0% 0 0% 0%
20220214 15.32 15.69 15.02 15.16 -3.99% -0.92% 0% 619875 9.4836 162.42 15.3 0% 0 0% 0 0% 0 0% 0%
20220211 15.63 16.79 15.5 15.79 0.25% -1.19% 0% 954374 15.2481 304.65 15.98 0% 0 0% 0 0% 0 0% 0%
20220210 15.65 16.1 15.47 15.75 -0.44% 0.19% 0% 568052 8.9279 247.51 15.72 0% 0 0% 0 0% 0 0% 0%
20220209 15.7 15.95 15.48 15.82 0.19% 0.64% 0% 868432 13.6547 467.1 15.72 0% 0 0% 0 0% 0 0% 0%
20211203 12.7 12.81 12.58 12.74 0.39% 0.31% 0% 126057 1.6007 90.44 12.7 0% 0 0% 0 0% 0 0% 0%
20211202 12.72 12.84 12.67 12.69 -0.39% -0.55% 0% 133447 1.7022 91.26 12.76 0% 0 0% 0 0% 0 0% 0%
20211201 12.57 12.77 12.53 12.74 1.51% 0.31% 0% 145511 1.8473 98.42 12.7 0% 0 0% 0 0% 0 0% 0%
20211130 12.66 12.75 12.48 12.55 -0.63% -0.48% 0% 125004 1.5765 87.29 12.61 0% 0 0% 0 0% 0 0% 0%
20211129 12.38 12.68 12.33 12.63 0.8% 0.48% 0% 117926 1.4819 82.96 12.57 0% 0 0% 0 0% 0 0% 0%
20211126 12.56 12.68 12.48 12.53 -0.32% -0.48% 0% 110200 1.3878 78.37 12.59 0% 0 0% 0 0% 0 0% 0%
20211125 12.62 12.69 12.55 12.57 -0.4% -0.24% 0% 93093 1.1732 65.29 12.6 0% 0 0% 0 0% 0 0% 0%
20211124 12.66 12.69 12.5 12.62 -0.08% 0.24% 0% 106312 1.3388 67.62 12.59 0% 0 0% 0 0% 0 0% 0%
20211123 12.59 12.9 12.57 12.63 0.08% -0.79% 0% 161032 2.0494 104.39 12.73 0% 0 0% 0 0% 0 0% 0%
20211122 12.42 12.69 12.41 12.62 0.72% 0.24% 0% 164518 2.0715 109.38 12.59 0% 0 0% 0 0% 0 0% 0%
20211119 12.29 12.6 12.16 12.53 2.7% 0.97% 0% 203292 2.5222 137.44 12.41 0% 0 0% 0 0% 0 0% 0%
20211118 12.49 12.49 12.18 12.2 -2.24% -0.57% 0% 145301 1.7827 103.54 12.27 0% 0 0% 0 0% 0 0% 0%
20211117 12.45 12.56 12.42 12.48 0.08% 0% 0% 90201 1.1256 66.23 12.48 0% 0 0% 0 0% 0 0% 0%
20211116 12.63 12.71 12.45 12.47 -1.42% -0.64% 0% 109289 1.3719 74.74 12.55 0% 0 0% 0 0% 0 0% 0%
20211115 12.77 12.85 12.62 12.65 -0.78% -0.32% 0% 103071 1.3079 70.79 12.69 0% 0 0% 0 0% 0 0% 0%
20211112 12.86 12.88 12.68 12.75 -0.86% 0% 0% 128512 1.6383 87.91 12.75 0% 0 0% 0 0% 0 0% 0%
20211111 12.56 12.93 12.55 12.86 2.47% 0.31% 0% 235877 3.0236 156.41 12.82 0% 0 0% 0 0% 0 0% 0%
20211110 12.5 12.65 12.45 12.55 -0.08% 0.16% 0% 95694 1.1991 66.52 12.53 0% 0 0% 0 0% 0 0% 0%
20211109 12.56 12.63 12.45 12.56 0.08% 0.08% 0% 110365 1.3847 75.8 12.55 0% 0 0% 0 0% 0 0% 0%
20211108 12.41 12.7 12.3 12.55 1.7% 0.24% 0% 120389 1.5073 83.55 12.52 0% 0 0% 0 0% 0 0% 0%
20211105 12.45 12.54 12.31 12.34 -1.36% -0.56% 0% 101884 1.2646 67.77 12.41 0% 0 0% 0 0% 0 0% 0%
20211104 12.69 12.69 12.42 12.51 -0.24% 0% 0% 114740 1.4351 76.5 12.51 0% 0 0% 0 0% 0 0% 0%
20211103 12.19 12.83 12.1 12.54 2.87% 0.24% 0% 200780 2.5116 132.96 12.51 0% 0 0% 0 0% 0 0% 0%
20211102 12.21 12.38 12.04 12.19 -0.57% -0.41% 0% 123287 1.5095 79 12.24 0% 0 0% 0 0% 0 0% 0%
20211101 12.13 12.36 12.13 12.26 0.25% -0.08% 0% 123099 1.5102 77.72 12.27 0% 0 0% 0 0% 0 0% 0%
20211029 12.15 12.5 12.15 12.23 2.86% -0.73% 0% 192087 2.3661 125.08 12.32 0% 0 0% 0 0% 0 0% 0%
20211028 12.1 12.29 11.88 11.89 -3.25% -1.82% 0% 144283 1.7476 96.85 12.11 0% 0 0% 0 0% 0 0% 0%
20211027 12.57 12.58 12.24 12.29 -2.31% -0.41% 0% 121119 1.4944 86.29 12.34 0% 0 0% 0 0% 0 0% 0%
20211026 12.6 12.77 12.53 12.58 -1.18% -0.55% 0% 93901 1.1882 69.6 12.65 0% 0 0% 0 0% 0 0% 0%
20211025 12.58 12.73 12.33 12.73 1.52% 1.6% 0% 172862 2.1651 119.13 12.53 0% 0 0% 0 0% 0 0% 0%
20211022 12.65 12.74 12.52 12.54 -0.79% -0.63% 0% 121565 1.5342 83.7 12.62 0% 0 0% 0 0% 0 0% 0%
20211021 12.7 12.85 12.53 12.64 -0.47% -0.32% 0% 137998 1.7504 95.14 12.68 0% 0 0% 0 0% 0 0% 0%
20211020 13.08 13.08 12.58 12.7 -2.46% -0.63% 0% 214269 2.7389 148.26 12.78 0% 0 0% 0 0% 0 0% 0%
20211019 12.98 13.14 12.92 13.02 -0.15% 0% 0% 142705 1.858 97.47 13.02 0% 0 0% 0 0% 0 0% 0%
20211018 13.01 13.12 13 13.04 -0.08% 0.08% 0% 76276 0.994 51.41 13.03 0% 0 0% 0 0% 0 0% 0%
20211015 13 13.13 12.98 13.05 -0.15% -0.08% 0% 114022 1.4892 69.07 13.06 0% 0 0% 0 0% 0 0% 0%
20211014 13.09 13.16 12.99 13.07 -0.23% 0% 0% 77953 1.0188 46.04 13.07 0% 0 0% 0 0% 0 0% 0%
20211013 13 13.23 12.9 13.1 1.31% 0.38% 0% 94935 1.2391 52.28 13.05 0% 0 0% 0 0% 0 0% 0%
20211012 13.16 13.21 12.8 12.93 -2.85% -0.46% 0% 174675 2.2689 90.94 12.99 0% 0 0% 0 0% 0 0% 0%
20211011 13.35 13.51 13.28 13.31 0.15% -0.67% 0% 174360 2.3364 92.65 13.4 0% 0 0% 0 0% 0 0% 0%
20211008 13.33 13.38 13.2 13.29 0.15% 0.15% 0% 119828 1.5904 61.23 13.27 0% 0 0% 0 0% 0 0% 0%
20210930 13.31 13.38 13.14 13.27 -0.6% 0.08% 0% 137490 1.8229 65.22 13.26 0% 0 0% 0 0% 0 0% 0%
20210929 13.08 13.59 12.97 13.35 0.83% 0.68% 0% 248382 3.2925 105.51 13.26 0% 0 0% 0 0% 0 0% 0%
20210928 13.26 13.33 13.06 13.24 -0.08% 0.08% 0% 158335 2.0949 62.94 13.23 0% 0 0% 0 0% 0 0% 0%
20210927 13.1 13.37 13.04 13.25 0.91% 0.3% 0% 237598 3.1386 80.1 13.21 0% 0 0% 0 0% 0 0% 0%
20210924 13.14 13.17 13.04 13.13 0.08% 0.23% 0% 148059 1.9396 43.67 13.1 0% 0 0% 0 0% 0 0% 0%
20210923 13.24 13.3 13.09 13.12 0.08% -0.3% 0% 186431 2.4537 48.74 13.16 0% 0 0% 0 0% 0 0% 0%
20210922 13.1 13.17 12.96 13.11 -0.91% 0.31% 0% 174749 2.2844 42.62 13.07 0% 0 0% 0 0% 0 0% 0%
20210917 13.35 13.38 13.14 13.23 -0.38% -0.15% 0% 182903 2.4231 42.5 13.25 0% 0 0% 0 0% 0 0% 0%
20210916 13.58 13.59 13.23 13.28 -1.85% -0.97% 0% 224439 3.0088 52.75 13.41 0% 0 0% 0 0% 0 0% 0%
20210915 13.61 13.72 13.36 13.53 -0.73% -0.15% 0% 260865 3.5341 62.51 13.55 0% 0 0% 0 0% 0 0% 0%
20210914 14.2 14.24 13.6 13.63 -4.15% -1.66% 0% 358434 4.9688 87.52 13.86 0% 0 0% 0 0% 0 0% 0%
20210913 14.26 14.58 14.09 14.22 -1.25% -0.63% 0% 367550 5.2596 93.97 14.31 0% 0 0% 0 0% 0 0% 0%
20210910 14.69 14.92 14.36 14.4 -1.57% -1.44% 0% 540021 7.8881 140.87 14.61 0% 0 0% 0 0% 0 0% 0%
20210909 14.23 14.95 14.16 14.63 1.53% -0.2% 0% 565789 8.2934 162.78 14.66 0% 0 0% 0 0% 0 0% 0%
20210908 14.2 14.7 14.11 14.41 1.77% -0.14% 0% 541602 7.8155 174.63 14.43 0% 0 0% 0 0% 0 0% 0%
20210907 14.1 14.26 13.88 14.16 0.21% 0.64% 0% 402772 5.6681 147.86 14.07 0% 0 0% 0 0% 0 0% 0%
20210906 14.08 14.24 13.93 14.13 1.07% 0.14% 0% 410249 5.7888 162.67 14.11 0% 0 0% 0 0% 0 0% 0%
20210729 13.4 13.5 13.16 13.28 -0.15% -0.08% 0% 195013 2.5922 80.4 13.29 0% 0 0% 0 0% 0 0% 0%
20210728 13.27 13.63 13.12 13.3 0.68% -0.52% 0% 192938 2.5787 78.22 13.37 0% 0 0% 0 0% 0 0% 0%
20210727 13.75 13.85 13.18 13.21 -4.28% -1.42% 0% 284637 3.8132 115.96 13.4 0% 0 0% 0 0% 0 0% 0%
20210726 14.2 14.38 13.75 13.8 -3.9% -1.57% 0% 303386 4.2539 137.35 14.02 0% 0 0% 0 0% 0 0% 0%
20210723 14.13 14.73 14.04 14.36 1.56% -0.35% 0% 371414 5.3536 177.93 14.41 0% 0 0% 0 0% 0 0% 0%
20210722 13.88 14.3 13.8 14.14 1.73% 0.43% 0% 210070 2.9583 110 14.08 0% 0 0% 0 0% 0 0% 0%
20210721 13.8 14.16 13.78 13.9 0.51% -0.43% 0% 161665 2.2576 86.14 13.96 0% 0 0% 0 0% 0 0% 0%
20210720 13.78 13.96 13.71 13.83 0.73% 0.14% 0% 112855 1.558 59.86 13.81 0% 0 0% 0 0% 0 0% 0%
20210719 14.1 14.1 13.6 13.73 -3.51% -0.51% 0% 224649 3.1009 114.78 13.8 0% 0 0% 0 0% 0 0% 0%
20210716 14.35 14.43 14.15 14.23 -0.42% -0.28% 0% 180043 2.5688 98.52 14.27 0% 0 0% 0 0% 0 0% 0%
20210715 14.09 14.39 14.09 14.29 1.06% 0.14% 0% 232384 3.3161 122.67 14.27 0% 0 0% 0 0% 0 0% 0%
20210714 14.15 14.38 14.03 14.14 -0.07% -0.35% 0% 177157 2.5133 83.04 14.19 0% 0 0% 0 0% 0 0% 0%
20210713 14.21 14.21 14.07 14.15 -0.42% 0.14% 0% 135194 1.91 57.81 14.13 0% 0 0% 0 0% 0 0% 0%
20210712 14.25 14.45 14.07 14.21 1.07% -0.42% 0% 238151 3.398 96.56 14.27 0% 0 0% 0 0% 0 0% 0%
20210709 14.01 14.13 13.92 14.06 0% 0.14% 0% 157129 2.2055 55.61 14.04 0% 0 0% 0 0% 0 0% 0%
20210708 14.26 14.29 14.04 14.06 -0.57% -0.64% 0% 159541 2.2579 44.62 14.15 0% 0 0% 0 0% 0 0% 0%
20210707 14.07 14.29 14.02 14.14 -0.21% 0% 0% 146548 2.0725 40.08 14.14 0% 0 0% 0 0% 0 0% 0%
20210706 14.21 14.35 13.98 14.17 -0.28% 0.57% 0% 181366 2.5557 48.73 14.09 0% 0 0% 0 0% 0 0% 0%
20210705 14.09 14.26 13.99 14.21 1.36% 0.78% 0% 152720 2.1528 40.53 14.1 0% 0 0% 0 0% 0 0% 0%
20210702 14.2 14.41 13.92 14.02 -2.64% -0.71% 0% 249076 3.5158 63.46 14.12 0% 0 0% 0 0% 0 0% 0%
20210701 15.77 15.84 14.33 14.4 -6.49% -4% 0% 434414 6.5146 113.8 15 0% 0 0% 0 0% 0 0% 0%
20210630 15.19 15.49 14.93 15.4 2.05% 1.18% 0% 345214 5.2536 97.65 15.22 0% 0 0% 0 0% 0 0% 0%
20210629 15.25 15.47 15.06 15.09 -1.95% -0.98% 0% 266184 4.0556 75.98 15.24 0% 0 0% 0 0% 0 0% 0%
20210628 15.48 15.62 15.11 15.39 -1.41% 0.13% 0% 510791 7.8515 149.95 15.37 0% 0 0% 0 0% 0 0% 0%
20210625 14.65 16.02 14.48 15.61 6.77% 1.04% 0% 850608 13.1429 275.55 15.45 0% 0 0% 0 0% 0 0% 0%
20210624 14.3 14.83 14.3 14.62 1.6% 0.14% 0% 231234 3.3752 90.09 14.6 0% 0 0% 0 0% 0 0% 0%
20210623 14.53 14.72 14.33 14.39 -1.44% -0.48% 0% 192270 2.7793 74.46 14.46 0% 0 0% 0 0% 0 0% 0%
20210622 14.81 14.99 14.64 14.72 -1.08% -0.54% 0% 215352 3.1866 83.93 14.8 0% 0 0% 0 0% 0 0% 0%
20210621 15.03 15.28 14.78 14.88 -0.33% -0.6% 0% 295059 4.4179 115.54 14.97 0% 0 0% 0 0% 0 0% 0%
20210618 14.5 15.03 14.41 14.93 2.4% 0.88% 0% 360951 5.3426 131.46 14.8 0% 0 0% 0 0% 0 0% 0%
20210617 14.4 14.69 14.4 14.58 0.07% 0.28% 0% 211668 3.0779 76.62 14.54 0% 0 0% 0 0% 0 0% 0%
20210616 14.1 14.94 14 14.57 3.77% 0.62% 0% 333727 4.8332 113.12 14.48 0% 0 0% 0 0% 0 0% 0%
20210615 14.39 14.4 14.01 14.04 -3.31% -0.99% 0% 211090 2.9929 69.45 14.18 0% 0 0% 0 0% 0 0% 0%
20210611 14.64 14.93 14.52 14.52 -0.75% -1.22% 0% 212560 3.1256 67.93 14.7 0% 0 0% 0 0% 0 0% 0%
20210610 14.6 14.86 14.55 14.63 0.55% -0.27% 0% 189748 2.7834 54.29 14.67 0% 0 0% 0 0% 0 0% 0%
20210609 14.9 14.99 14.49 14.55 -2.48% -1.02% 0% 208022 3.058 55.01 14.7 0% 0 0% 0 0% 0 0% 0%
20210608 14.79 15.1 14.77 14.92 0.27% 0% 0% 226930 3.3865 53.6 14.92 0% 0 0% 0 0% 0 0% 0%
20210607 14.74 15.07 14.59 14.88 0.47% 0.34% 0% 234512 3.4768 47.69 14.83 0% 0 0% 0 0% 0 0% 0%
20210604 14.71 15.52 14.46 14.81 -0.87% -0.6% 0% 457430 6.815 87.8 14.9 0% 0 0% 0 0% 0 0% 0%
20210603 15.1 15.4 14.91 14.94 -1.45% -1.58% 0% 320599 4.8654 60.38 15.18 0% 0 0% 0 0% 0 0% 0%
20210602 15.44 15.88 15.13 15.16 -1.3% -1.75% 0% 365753 5.6442 61.2 15.43 0% 0 0% 0 0% 0 0% 0%
20210601 15.51 15.56 15.14 15.36 -1.85% 0.2% 0% 340444 5.2187 56.09 15.33 0% 0 0% 0 0% 0 0% 0%
20210531 15.67 15.67 15.25 15.65 -0.32% 1.16% 0% 384700 5.9502 62.4 15.47 0% 0 0% 0 0% 0 0% 0%
20210528 15.5 15.99 15.19 15.7 0.64% 0.83% 0% 541919 8.4372 84.26 15.57 0% 0 0% 0 0% 0 0% 0%
20210527 15.52 15.78 15.36 15.6 -0.64% 0.26% 0% 466568 7.2586 70.85 15.56 0% 0 0% 0 0% 0 0% 0%
20210526 16.34 16.49 15.66 15.7 -1.63% -2.24% 0% 673871 10.8236 108.97 16.06 0% 0 0% 0 0% 0 0% 0%
20210525 15.35 16.5 15.35 15.96 3.03% -0.44% 0% 820802 13.1608 142.56 16.03 0% 0 0% 0 0% 0 0% 0%
20210524 15.46 15.96 15.4 15.49 0.72% -0.83% 0% 524338 8.1906 95.98 15.62 0% 0 0% 0 0% 0 0% 0%
20210521 15.7 15.8 15.15 15.38 -4.83% -0.58% 0% 629441 9.7402 122.73 15.47 0% 0 0% 0 0% 0 0% 0%
20210520 15.28 16.75 15.28 16.16 6.11% 0.81% 0% 1029001 16.4945 228.06 16.03 0% 0 0% 0 0% 0 0% 0%
20210519 15.07 15.58 15.04 15.23 0.33% -0.52% 0% 420107 6.4308 107.31 15.31 0% 0 0% 0 0% 0 0% 0%
20210518 15.1 15.77 14.95 15.18 -0.13% -0.85% 0% 490022 7.5 126.67 15.31 0% 0 0% 0 0% 0 0% 0%
20210517 15.15 15.51 14.81 15.2 -1.55% 0.4% 0% 703825 10.6548 186.91 15.14 0% 0 0% 0 0% 0 0% 0%
20210514 14.15 15.44 14.11 15.44 9.97% 3.76% 0% 716076 10.6564 216.92 14.88 0% 0 0% 0 0% 0 0% 0%
20210513 13.99 14.55 13.98 14.04 -0.78% -1.47% 0% 279100 3.9764 91.69 14.25 0% 0 0% 0 0% 0 0% 0%
20210512 13.79 14.16 13.77 14.15 0.86% 1% 0% 257789 3.6119 78.77 14.01 0% 0 0% 0 0% 0 0% 0%
20210511 13.46 14.4 13.41 14.03 3.93% 0% 0% 424977 5.9628 123.73 14.03 0% 0 0% 0 0% 0 0% 0%
20210510 13.33 13.5 13.26 13.5 0.67% 0.9% 0% 162443 2.1729 40.05 13.38 0% 0 0% 0 0% 0 0% 0%
20210507 13.39 13.56 13.32 13.41 -0.81% 0.07% 0% 199557 2.6732 54.5 13.4 0% 0 0% 0 0% 0 0% 0%
20210506 14.13 14.3 13.36 13.52 -2.59% -1.53% 0% 294549 4.0451 80.71 13.73 0% 0 0% 0 0% 0 0% 0%
20210430 14.29 14.49 13.71 13.88 -5.32% -1.14% 0% 408935 5.7397 117.02 14.04 0% 0 0% 0 0% 0 0% 0%
20210429 14.2 14.89 14.17 14.66 2.73% 0.41% 0% 363492 5.3056 112.95 14.6 0% 0 0% 0 0% 0 0% 0%
20210428 14.24 14.47 14.06 14.27 -0.35% 0% 0% 196362 2.8013 60.36 14.27 0% 0 0% 0 0% 0 0% 0%
20210427 14.48 14.64 13.86 14.32 -1.45% 0.77% 0% 350328 4.9783 101.35 14.21 0% 0 0% 0 0% 0 0% 0%
20210426 15.01 15.44 14.5 14.53 -4.16% -3.13% 0% 436809 6.5504 125.78 15 0% 0 0% 0 0% 0 0% 0%
20210423 14.95 15.55 14.85 15.16 1.13% -0.52% 0% 404342 6.1603 105.9 15.24 0% 0 0% 0 0% 0 0% 0%
20210422 14.76 15.34 14.72 14.99 2.18% -0.4% 0% 407894 6.1402 103.87 15.05 0% 0 0% 0 0% 0 0% 0%
20210421 14.6 14.9 14.57 14.67 -0.74% -0.41% 0% 205434 3.0253 51.56 14.73 0% 0 0% 0 0% 0 0% 0%
20210416 14.54 14.92 14.49 14.65 0.69% -0.48% 0% 257145 3.7863 60.09 14.72 0% 0 0% 0 0% 0 0% 0%
20210415 14.5 14.71 14.32 14.55 -0.48% 0.28% 0% 210988 3.0604 45.76 14.51 0% 0 0% 0 0% 0 0% 0%
20210414 14.36 14.76 14.35 14.62 0.48% 0.21% 0% 256544 3.7437 50.84 14.59 0% 0 0% 0 0% 0 0% 0%
20210413 14.35 14.73 14.3 14.55 2.03% -0.07% 0% 323875 4.7163 57.51 14.56 0% 0 0% 0 0% 0 0% 0%
20210412 14.7 14.97 14.2 14.26 -4.87% -2.13% 0% 378186 5.5119 59.34 14.57 0% 0 0% 0 0% 0 0% 0%
20210409 15.4 15.42 14.86 14.99 -4.52% -0.79% 0% 529209 7.9948 81.56 15.11 0% 0 0% 0 0% 0 0% 0%
20210408 15.38 16.53 15.35 15.7 0.9% -1.51% 0% 796097 12.6907 121.95 15.94 0% 0 0% 0 0% 0 0% 0%
20210407 15.25 15.69 15.1 15.56 1.83% 0.71% 0% 465754 7.1962 67.03 15.45 0% 0 0% 0 0% 0 0% 0%
20210406 15.7 15.79 15.19 15.28 -1.8% -0.84% 0% 371401 5.7215 49.4 15.41 0% 0 0% 0 0% 0 0% 0%
20210402 15.38 15.68 15.15 15.56 0.52% 0.78% 0% 481419 7.4322 56.88 15.44 0% 0 0% 0 0% 0 0% 0%
20210401 15.23 15.68 15.03 15.48 1.64% 0.98% 0% 501272 7.6852 56.24 15.33 0% 0 0% 0 0% 0 0% 0%
20210330 15.62 15.96 15.38 15.65 -0.95% 0.19% 0% 629021 9.8269 68.43 15.62 0% 0 0% 0 0% 0 0% 0%
20210329 16.17 16.66 15.56 15.8 -2.47% -1.19% 0% 758850 12.1313 78.29 15.99 0% 0 0% 0 0% 0 0% 0%
20210326 16.54 16.69 15.55 16.2 -4.54% 0.56% 0% 971433 15.647 86.89 16.11 0% 0 0% 0 0% 0 0% 0%
20201215 19.38 20 19.01 19.65 1.45% 0.72% 0% 547108 10.6744 52.17 19.51 0% 0 0% 0 0% 0 0% 0%
20201214 19.99 20.35 18.65 19.37 -3.78% -1.07% 0% 717443 14.0481 62.84 19.58 0% 0 0% 0 0% 0 0% 0%
20201211 19.51 20.13 19.36 20.13 3.23% 1.67% 0% 806755 15.972 66.19 19.8 0% 0 0% 0 0% 0 0% 0%
20201210 18.99 19.66 18.83 19.5 1.67% 0.78% 0% 808322 15.6438 64.62 19.35 0% 0 0% 0 0% 0 0% 0%
20201209 21 21.34 19.08 19.18 -8.27% -5.24% 0% 1017216 20.5855 83.2 20.24 0% 0 0% 0 0% 0 0% 0%
20201208 20.71 21.47 20.6 20.91 -0.67% -0.52% 0% 637290 13.3975 52.81 21.02 0% 0 0% 0 0% 0 0% 0%
20201207 21.15 21.57 20.81 21.05 0.24% -0.57% 0% 690322 14.6139 53.61 21.17 0% 0 0% 0 0% 0 0% 0%
20201204 21.16 21.76 20.4 21 -4.28% -0.38% 0% 1004258 21.17 77.69 21.08 0% 0 0% 0 0% 0 0% 0%
20201203 22.2 23.45 21.54 21.94 -3.65% -1.97% 0% 1664870 37.2605 143.33 22.38 0% 0 0% 0 0% 0 0% 0%
20201202 20.49 22.77 20.29 22.77 10% 5.32% 0% 1858116 40.1688 171.23 21.62 0% 0 0% 0 0% 0 0% 0%
20201201 18.79 21.01 18.61 20.7 8.38% 4.07% 0% 1486597 29.5747 142.22 19.89 0% 0 0% 0 0% 0 0% 0%
20201130 19.08 20.78 18.92 19.1 0% -3.19% 0% 1611517 31.7938 164.91 19.73 0% 0 0% 0 0% 0 0% 0%
20201127 18.11 19.2 17.86 19.1 4.66% 4.03% 0% 912277 16.747 98.59 18.36 0% 0 0% 0 0% 0 0% 0%
20201126 18.74 19.05 17.91 18.25 -2.87% -0.76% 0% 1140225 20.9633 129.31 18.39 0% 0 0% 0 0% 0 0% 0%
20201125 20.3 20.88 18.65 18.79 -3.99% -4.08% 0% 1369919 26.8365 176.38 19.59 0% 0 0% 0 0% 0 0% 0%
20201124 19.1 20.31 18.83 19.57 6.01% 0.57% 0% 1661958 32.3384 231.41 19.46 0% 0 0% 0 0% 0 0% 0%
20201123 16.66 18.46 16.55 18.46 10.01% 2.67% 0% 806107 14.4926 118.68 17.98 0% 0 0% 0 0% 0 0% 0%
20201120 16.37 16.88 16.3 16.78 2.13% 1.02% 0% 519936 8.6337 66.4 16.61 0% 0 0% 0 0% 0 0% 0%
20201119 16.6 16.61 15.59 16.43 -2.67% 1.8% 0% 736389 11.8876 87.25 16.14 0% 0 0% 0 0% 0 0% 0%
20201118 17.25 17.77 16.88 16.88 -3.04% -2.54% 0% 780510 13.5168 100.53 17.32 0% 0 0% 0 0% 0 0% 0%
20201117 16.97 17.78 16.75 17.41 2.59% 1.4% 0% 838322 14.3978 112.74 17.17 0% 0 0% 0 0% 0 0% 0%
20201116 17 17.1 16.5 16.97 1.01% 0.65% 0% 523531 8.8278 70.45 16.86 0% 0 0% 0 0% 0 0% 0%
20201113 16.73 17.2 16.62 16.8 -0.83% -0.83% 0% 526501 8.9212 66.38 16.94 0% 0 0% 0 0% 0 0% 0%
20201112 17.2 17.39 16.32 16.94 0.65% 0.3% 0% 647282 10.9328 81.36 16.89 0% 0 0% 0 0% 0 0% 0%
20201111 16.44 17.47 16.44 16.83 2.25% -0.77% 0% 850739 14.4268 106.49 16.96 0% 0 0% 0 0% 0 0% 0%
20201110 17.2 17.2 16.4 16.46 -4.08% -1.97% 0% 875356 14.6976 113.94 16.79 0% 0 0% 0 0% 0 0% 0%
20201109 15.7 17.16 15.02 17.16 10% 4.38% 0% 1361470 22.3802 182.99 16.44 0% 0 0% 0 0% 0 0% 0%
20201106 14.95 15.85 14.93 15.6 4.07% 0.58% 0% 956794 14.8428 134.77 15.51 0% 0 0% 0 0% 0 0% 0%
20201105 14.83 15.46 14.74 14.99 2.39% -0.53% 0% 668408 10.0721 92.81 15.07 0% 0 0% 0 0% 0 0% 0%
20201104 14.72 14.94 14.51 14.64 -1.21% -0.41% 0% 462004 6.7935 59.87 14.7 0% 0 0% 0 0% 0 0% 0%
20201103 14.61 15.25 14.11 14.82 -1.2% 0.27% 0% 814400 12.0379 95.36 14.78 0% 0 0% 0 0% 0 0% 0%
20201102 16.8 17.3 15 15 -10.02% -4.09% 0% 1149038 17.9659 131.32 15.64 0% 0 0% 0 0% 0 0% 0%
20201030 17.24 17.6 16.65 16.67 -3.86% -2.8% 0% 524235 8.9906 63.51 17.15 0% 0 0% 0 0% 0 0% 0%
20201029 16.5 17.65 16.41 17.34 2.6% 1.29% 0% 706804 12.103 79.13 17.12 0% 0 0% 0 0% 0 0% 0%
20201028 16.88 17.3 16.79 16.9 -0.71% -1% 0% 464469 7.9296 45.87 17.07 0% 0 0% 0 0% 0 0% 0%
20201027 16.65 17.15 16.44 17.02 1.92% 1.13% 0% 473703 7.9746 40.26 16.83 0% 0 0% 0 0% 0 0% 0%
20201026 17.17 17.17 16.54 16.7 -4.9% -0.89% 0% 607261 10.234 49.19 16.85 0% 0 0% 0 0% 0 0% 0%
20201023 17.81 18.28 17.49 17.56 -2.34% -1.95% 0% 741618 13.2794 56.07 17.91 0% 0 0% 0 0% 0 0% 0%
20201022 17.45 18.46 17.36 17.98 2.45% 1.01% 0% 846059 15.0581 59.88 17.8 0% 0 0% 0 0% 0 0% 0%
20200909 18.31 18.88 17.88 17.88 -5.05% -2.88% 0% 1059883 19.5173 77.31 18.41 0% 0 0% 0 0% 0 0% 0%
20200908 18.11 19.19 17.91 18.83 2.62% 1.62% 0% 1219896 22.6006 90.19 18.53 0% 0 0% 0 0% 0 0% 0%
20200907 18.5 19.32 18.34 18.35 -1.87% -2.08% 0% 1210627 22.682 90.23 18.74 0% 0 0% 0 0% 0 0% 0%
20200904 18.05 18.7 17.87 18.7 0.21% 2.63% 0% 1117969 20.3719 83.49 18.22 0% 0 0% 0 0% 0 0% 0%
20200903 17.87 19.54 17.73 18.66 2.81% -0.32% 0% 1710580 32.0194 130.63 18.72 0% 0 0% 0 0% 0 0% 0%
20200902 17.22 18.9 17.12 18.15 5.65% 0.89% 0% 1840333 33.1142 137.17 17.99 0% 0 0% 0 0% 0 0% 0%
20200901 17.02 17.18 16.6 17.18 0.53% 1.72% 0% 1063457 17.9592 72.41 16.89 0% 0 0% 0 0% 0 0% 0%
20200831 17.8 19.18 17.01 17.09 -2.95% -5.32% 0% 2160509 38.9901 142.79 18.05 0% 0 0% 0 0% 0 0% 0%
20200828 15.86 17.61 15.76 17.61 9.99% 4.02% 0% 1648506 27.9077 98.34 16.93 0% 0 0% 0 0% 0 0% 0%
20200827 16.27 16.39 15.66 16.01 -2.91% -0.25% 0% 994398 15.9563 61.07 16.05 0% 0 0% 0 0% 0 0% 0%
20200826 16.79 17.07 16.49 16.49 -3% -1.73% 0% 1047188 17.5704 71.5 16.78 0% 0 0% 0 0% 0 0% 0%
20200825 16.41 17.21 16.18 17 3.47% 1.74% 0% 1399866 23.3849 102.29 16.71 0% 0 0% 0 0% 0 0% 0%
20200824 16.55 16.66 16.1 16.43 -2.49% 0.31% 0% 934448 15.3028 74.45 16.38 0% 0 0% 0 0% 0 0% 0%
20200821 17.23 17.75 16.69 16.85 -3.05% -1.58% 0% 1254204 21.4724 112.81 17.12 0% 0 0% 0 0% 0 0% 0%
20200820 16.94 17.73 16.6 17.38 1.46% 1.4% 0% 1652258 28.3167 159.88 17.14 0% 0 0% 0 0% 0 0% 0%
20200819 16.55 18.29 16.41 17.13 2.45% -0.29% 0% 2312434 39.7255 282.17 17.18 0% 0 0% 0 0% 0 0% 0%
20200818 17 17.24 16.41 16.72 -4.18% -0.42% 0% 2559630 42.9724 425.03 16.79 0% 0 0% 0 0% 0 0% 0%
20200817 15.6 17.45 15.41 17.45 10.03% 7.58% 0% 3061812 49.6733 853.92 16.22 0% 0 0% 0 0% 0 0% 0%
20200814 15.86 15.86 15.86 15.86 9.99% 0% 0% 338608 5.3703 630.91 15.86 0% 0 0% 0 0% 0 0% 0%
20200813 14.42 14.42 14.42 14.42 9.99% 0% 0% 25390 0.3661 104.96 14.42 0% 0 0% 0 0% 0 0% 0%
20200812 13.11 13.11 13.11 13.11 9.98% 0% 0% 30056 0.394 115.29 13.11 0% 0 0% 0 0% 0 0% 0%
20200811 11.92 11.92 11.92 11.92 9.96% 0% 0% 23013 0.2743 85.92 11.92 0% 0 0% 0 0% 0 0% 0%
20200810 10.84 10.84 10.84 10.84 10.05% 0% 0% 9738 0.1056 31.88 10.84 0% 0 0% 0 0% 0 0% 0%
20200807 9.85 9.85 9.85 9.85 10.06% 0% 0% 13557 0.1335 35.06 9.85 0% 0 0% 0 0% 0 0% 0%
20200806 8.95 8.95 8.95 8.95 9.95% 0% 0% 8034 0.0719 15.81 8.95 0% 0 0% 0 0% 0 0% 0%
20200805 8.14 8.14 8.14 8.14 10% 0.12% 0% 4193 0.0341 5.61 8.13 0% 0 0% 0 0% 0 0% 0%
20200804 7.4 7.4 7.4 7.4 9.96% 0% 0% 5285 0.0391 4.39 7.4 0% 0 0% 0 0% 0 0% 0%
20200803 6.73 6.73 6.73 6.73 9.97% 0% 0% 4385 0.0295 1.67 6.73 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