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. 长华股份605018
    4. 返回上一页 刷新
股票代码（例：sh605018）       521条   (进入长华股份股票专站) 长华股份股票成本分析
相关股票: 比亚迪  长城汽车  上汽集团  长安汽车  潍柴动力  广汽集团  福耀玻璃  拓普集团  赛力斯  华域汽车  星宇股份  一汽解放  赛轮轮胎  伯特利  玲珑轮胎  宇通客车  科博达  江淮汽车  福田汽车  北汽蓝谷  双环传动  爱玛科技  九号公司  中集车辆  均胜电子  新泉股份  森麒麟  春风动力  岱美股份  旭升集团  爱柯迪  中国汽研  中国重汽  威迈斯  万向钱潮  华阳集团  威孚高科  广汇汽车  众泰汽车  力帆科技  继峰股份  中鼎股份  银轮股份  
相关股吧: 002594股吧 601633股吧 600104股吧 000625股吧 000338股吧 601238股吧 600660股吧 601689股吧 601127股吧 600741股吧 601799股吧 000800股吧 601058股吧 603596股吧 601966股吧 600066股吧 603786股吧 600418股吧 600166股吧 600733股吧 002472股吧 603529股吧 689009股吧 301039股吧 600699股吧 603179股吧 002984股吧 603129股吧 603730股吧 603305股吧 600933股吧 601965股吧 000951股吧 688612股吧 000559股吧 002906股吧 000581股吧 600297股吧 000980股吧 601777股吧 603997股吧 000887股吧 002126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 10.58 10.88 10.54 10.77 2.09% 0.19% 0% 20922 0.225 80.13 10.75 0% 0 0% 0 0% 0 0% 0%
20230927 10.65 10.72 10.49 10.55 -1.31% -0.38% 0% 20871 0.221 79.27 10.59 0% 0 0% 0 0% 0 0% 0%
20230926 10.78 10.78 10.62 10.69 -0.93% 0% 0% 19080 0.2039 73.15 10.69 0% 0 0% 0 0% 0 0% 0%
20230925 10.85 10.93 10.65 10.79 0.47% -0.09% 0% 17529 0.1893 68.24 10.8 0% 0 0% 0 0% 0 0% 0%
20230922 10.45 10.77 10.41 10.74 3.07% 0.85% 0% 21625 0.2302 81.25 10.65 0% 0 0% 0 0% 0 0% 0%
20230921 10.6 10.72 10.36 10.42 -1.98% -0.48% 0% 20271 0.2122 75.86 10.47 0% 0 0% 0 0% 0 0% 0%
20230920 10.67 10.85 10.58 10.63 -0.93% -0.47% 0% 21212 0.2265 80.67 10.68 0% 0 0% 0 0% 0 0% 0%
20230919 11.05 11.05 10.71 10.73 -2.72% -0.92% 0% 20991 0.2273 82.73 10.83 0% 0 0% 0 0% 0 0% 0%
20230918 10.85 11.17 10.53 11.03 2.32% 0.64% 0% 43832 0.4806 172.47 10.96 0% 0 0% 0 0% 0 0% 0%
20230915 10.78 10.84 10.53 10.78 1.03% 0.56% 0% 20228 0.2168 88.21 10.72 0% 0 0% 0 0% 0 0% 0%
20230914 10.88 10.89 10.62 10.67 -2.11% -0.37% 0% 17863 0.1914 78.15 10.71 0% 0 0% 0 0% 0 0% 0%
20230913 11.12 11.21 10.83 10.9 -2.15% -0.73% 0% 18343 0.2014 81.7 10.98 0% 0 0% 0 0% 0 0% 0%
20230912 11.11 11.22 11.05 11.14 0.81% 0.09% 0% 18477 0.2057 76.66 11.13 0% 0 0% 0 0% 0 0% 0%
20230911 10.82 11.08 10.73 11.05 2.31% 0.82% 0% 20340 0.2229 75.49 10.96 0% 0 0% 0 0% 0 0% 0%
20230908 10.63 10.9 10.63 10.8 0.65% -0.18% 0% 14079 0.1524 48.9 10.82 0% 0 0% 0 0% 0 0% 0%
20230907 11 11 10.65 10.73 -2.19% -1.01% 0% 19745 0.214 67.09 10.84 0% 0 0% 0 0% 0 0% 0%
20230906 10.99 11 10.86 10.97 0.09% 0.18% 0% 12098 0.1325 42.18 10.95 0% 0 0% 0 0% 0 0% 0%
20230905 10.99 11.1 10.94 10.96 -0.18% -0.45% 0% 21209 0.2335 73.64 11.01 0% 0 0% 0 0% 0 0% 0%
20230904 11.05 11.08 10.88 10.98 0.18% 0.09% 0% 13986 0.1534 49.63 10.97 0% 0 0% 0 0% 0 0% 0%
20230901 10.92 11.07 10.83 10.96 0.27% 0.18% 0% 18326 0.2005 65.57 10.94 0% 0 0% 0 0% 0 0% 0%
20230831 11 11.05 10.83 10.93 -0.73% 0.18% 0% 17557 0.1915 63.09 10.91 0% 0 0% 0 0% 0 0% 0%
20230830 10.68 11.04 10.59 11.01 2.99% 0.64% 0% 38241 0.4185 140.84 10.94 0% 0 0% 0 0% 0 0% 0%
20230829 10.1 10.72 10.03 10.69 4.29% 1.52% 0% 43805 0.4612 141.97 10.53 0% 0 0% 0 0% 0 0% 0%
20230828 10.5 10.74 10.19 10.25 0.49% -0.77% 0% 37186 0.3842 132.81 10.33 0% 0 0% 0 0% 0 0% 0%
20230825 10.23 10.31 10.07 10.2 -0.2% 0.39% 0% 24875 0.2527 123.6 10.16 0% 0 0% 0 0% 0 0% 0%
20230824 10.32 10.34 10.11 10.22 -0.68% -0.1% 0% 14842 0.1519 80.56 10.23 0% 0 0% 0 0% 0 0% 0%
20230823 10.3 10.5 10.17 10.29 -0.77% -0.19% 0% 14741 0.152 83.46 10.31 0% 0 0% 0 0% 0 0% 0%
20230822 10.33 10.56 10.13 10.37 0.19% 1.07% 0% 17562 0.1801 98.78 10.26 0% 0 0% 0 0% 0 0% 0%
20230821 10.41 10.56 10.31 10.35 -0.48% -0.58% 0% 10014 0.1042 56.17 10.41 0% 0 0% 0 0% 0 0% 0%
20230818 10.34 10.61 10.32 10.4 0.58% -1.05% 0% 18936 0.199 104.68 10.51 0% 0 0% 0 0% 0 0% 0%
20230817 10.18 10.37 10.12 10.34 0.98% 1.08% 0% 16391 0.1676 85.19 10.23 0% 0 0% 0 0% 0 0% 0%
20230816 10.54 10.57 10.16 10.24 -2.94% -0.87% 0% 12914 0.1334 66.68 10.33 0% 0 0% 0 0% 0 0% 0%
20230815 10.56 10.7 10.5 10.55 -0.47% -0.28% 0% 7554 0.0799 38.94 10.58 0% 0 0% 0 0% 0 0% 0%
20230814 10.53 10.64 10.32 10.6 1.05% 1.05% 0% 17392 0.1825 81.8 10.49 0% 0 0% 0 0% 0 0% 0%
20230811 10.63 10.72 10.49 10.49 -1.41% -1.04% 0% 10170 0.1078 47.31 10.6 0% 0 0% 0 0% 0 0% 0%
20230810 10.75 10.79 10.61 10.64 -1.02% -0.47% 0% 9274 0.0991 35.94 10.69 0% 0 0% 0 0% 0 0% 0%
20230809 10.86 10.98 10.74 10.75 -1.83% -0.74% 0% 17274 0.1871 62.52 10.83 0% 0 0% 0 0% 0 0% 0%
20230808 10.82 11.02 10.8 10.95 0.64% 0.37% 0% 15789 0.1723 67 10.91 0% 0 0% 0 0% 0 0% 0%
20230807 11.08 11.09 10.81 10.88 -1.81% -0.55% 0% 14984 0.1639 62.99 10.94 0% 0 0% 0 0% 0 0% 0%
20230804 11.09 11.09 10.93 11.08 0.27% 0.45% 0% 18961 0.2091 81.35 11.03 0% 0 0% 0 0% 0 0% 0%
20230803 11.16 11.17 11.01 11.05 -1.34% -0.09% 0% 13467 0.149 59.88 11.06 0% 0 0% 0 0% 0 0% 0%
20230802 11.11 11.24 11.06 11.2 0.36% 0.09% 0% 12995 0.1454 58.76 11.19 0% 0 0% 0 0% 0 0% 0%
20230801 11.14 11.23 11.03 11.16 -0.09% 0.45% 0% 21598 0.24 98.44 11.11 0% 0 0% 0 0% 0 0% 0%
20230731 11.08 11.25 11.01 11.17 0.27% 0% 0% 18483 0.2064 87.91 11.17 0% 0 0% 0 0% 0 0% 0%
20230728 10.95 11.22 10.84 11.14 1.27% 0.91% 0% 29055 0.3209 138.14 11.04 0% 0 0% 0 0% 0 0% 0%
20230727 11.02 11.18 10.9 11 0.27% -0.36% 0% 19490 0.2151 89.97 11.04 0% 0 0% 0 0% 0 0% 0%
20230726 11.09 11.13 10.94 10.97 -1.08% -0.36% 0% 12505 0.1377 54.56 11.01 0% 0 0% 0 0% 0 0% 0%
20230725 11 11.14 10.88 11.09 2.5% 0.45% 0% 17715 0.1956 69.32 11.04 0% 0 0% 0 0% 0 0% 0%
20230724 10.79 10.95 10.71 10.82 -0.46% -0.09% 0% 12049 0.1305 41.61 10.83 0% 0 0% 0 0% 0 0% 0%
20230721 10.91 11.04 10.83 10.87 -0.37% -0.37% 0% 13316 0.1453 40.79 10.91 0% 0 0% 0 0% 0 0% 0%
20230720 11.09 11.18 10.9 10.91 -1.62% -0.73% 0% 15447 0.1697 42.56 10.99 0% 0 0% 0 0% 0 0% 0%
20230719 11.04 11.14 10.99 11.09 -0.54% 0.36% 0% 11674 0.129 31.56 11.05 0% 0 0% 0 0% 0 0% 0%
20230718 11.07 11.25 10.9 11.15 1.27% 0.36% 0% 14399 0.16 37.45 11.11 0% 0 0% 0 0% 0 0% 0%
20230717 10.95 11.06 10.9 11.01 0.27% 0.36% 0% 16402 0.1799 37.47 10.97 0% 0 0% 0 0% 0 0% 0%
20230714 11.06 11.24 10.88 10.98 -0.99% -0.72% 0% 29532 0.3267 65.12 11.06 0% 0 0% 0 0% 0 0% 0%
20230713 11.35 11.37 11.01 11.09 -1.77% -0.09% 0% 25685 0.2852 55.72 11.1 0% 0 0% 0 0% 0 0% 0%
20230712 11.26 11.41 11.17 11.29 0.18% -0.35% 0% 31145 0.353 69.22 11.33 0% 0 0% 0 0% 0 0% 0%
20230711 11.08 11.32 10.91 11.27 2.36% 1.08% 0% 44219 0.4932 97.13 11.15 0% 0 0% 0 0% 0 0% 0%
20230710 11.1 11.38 10.98 11.01 -0.9% -0.99% 0% 40901 0.4549 100.36 11.12 0% 0 0% 0 0% 0 0% 0%
20230707 10.97 11.33 10.9 11.11 1.37% 0.36% 0% 47356 0.5244 121.65 11.07 0% 0 0% 0 0% 0 0% 0%
20230706 10.9 11 10.77 10.96 0.74% 0.83% 0% 21470 0.2334 53.78 10.87 0% 0 0% 0 0% 0 0% 0%
20230705 11.04 11.04 10.82 10.88 -0.73% -0.27% 0% 25061 0.2734 65.17 10.91 0% 0 0% 0 0% 0 0% 0%
20230704 10.56 11.05 10.56 10.96 3.98% 0.92% 0% 59106 0.6419 154.98 10.86 0% 0 0% 0 0% 0 0% 0%
20230703 10.57 10.73 10.5 10.54 -0.28% -0.75% 0% 29734 0.3158 87.27 10.62 0% 0 0% 0 0% 0 0% 0%
20230630 10.4 10.7 10.32 10.57 1.34% 0.48% 0% 28943 0.3044 89.62 10.52 0% 0 0% 0 0% 0 0% 0%
20230629 10.27 10.45 10.22 10.43 1.86% 0.29% 0% 26232 0.2727 87.28 10.4 0% 0 0% 0 0% 0 0% 0%
20230628 10.27 10.34 10.1 10.24 0% 0.29% 0% 20461 0.2089 65.57 10.21 0% 0 0% 0 0% 0 0% 0%
20230627 10.27 10.36 10.19 10.29 0.19% 0% 0% 11397 0.1173 36.24 10.29 0% 0 0% 0 0% 0 0% 0%
20230626 10.3 10.53 10.26 10.27 -0.87% -1.06% 0% 17846 0.1852 58.05 10.38 0% 0 0% 0 0% 0 0% 0%
20230621 10.41 10.5 10.33 10.36 0.1% -0.58% 0% 16021 0.1669 55.84 10.42 0% 0 0% 0 0% 0 0% 0%
20230620 10.48 10.49 10.3 10.35 -0.29% -0.29% 0% 11168 0.1159 39.7 10.38 0% 0 0% 0 0% 0 0% 0%
20230619 10.25 10.44 10.25 10.38 1.07% 0% 0% 18135 0.1883 63.32 10.38 0% 0 0% 0 0% 0 0% 0%
20230616 10.26 10.38 10.26 10.27 0.1% -0.39% 0% 13971 0.1441 47.12 10.31 0% 0 0% 0 0% 0 0% 0%
20230615 10.22 10.36 10.12 10.26 0.1% 0% 0% 11837 0.1214 37.29 10.26 0% 0 0% 0 0% 0 0% 0%
20230614 10.4 10.4 10.2 10.25 -0.97% -0.1% 0% 16217 0.1664 50.3 10.26 0% 0 0% 0 0% 0 0% 0%
20230613 10.2 10.42 10.17 10.35 0.98% 0.19% 0% 37335 0.3858 117.51 10.33 0% 0 0% 0 0% 0 0% 0%
20230612 10.04 10.28 9.93 10.25 2.09% 0.89% 0% 35144 0.3571 112.15 10.16 0% 0 0% 0 0% 0 0% 0%
20230609 9.9 10.12 9.82 10.04 1.93% 0.7% 0% 19886 0.1982 65.06 9.97 0% 0 0% 0 0% 0 0% 0%
20230608 9.92 9.93 9.75 9.85 -0.4% 0.31% 0% 10977 0.1078 35.99 9.82 0% 0 0% 0 0% 0 0% 0%
20230607 10.04 10.14 9.88 9.89 -1.4% -0.5% 0% 12612 0.1254 42.2 9.94 0% 0 0% 0 0% 0 0% 0%
20230606 10.11 10.3 10.02 10.03 -3% -1.18% 0% 15069 0.1529 51.69 10.15 0% 0 0% 0 0% 0 0% 0%
20230605 10.33 10.44 10.26 10.34 0.1% -0.1% 0% 20068 0.2077 71.07 10.35 0% 0 0% 0 0% 0 0% 0%
20230602 9.95 10.55 9.95 10.33 2.99% 0.58% 0% 31156 0.3201 114.89 10.27 0% 0 0% 0 0% 0 0% 0%
20230601 10.03 10.23 9.92 10.03 -0.1% -0.2% 0% 17272 0.1735 33.34 10.05 0% 0 0% 0 0% 0 0% 0%
20230531 10.21 10.22 10.03 10.04 -1.28% -0.59% 0% 10781 0.1089 22.13 10.1 0% 0 0% 0 0% 0 0% 0%
20230530 10.2 10.37 10.09 10.17 0.2% -0.29% 0% 20813 0.2123 85.44 10.2 0% 0 0% 0 0% 0 0% 0%
20230529 10.5 10.5 10.13 10.15 -2.31% -0.59% 0% 14003 0.143 59.11 10.21 0% 0 0% 0 0% 0 0% 0%
20230526 10.21 10.42 10.09 10.39 1.76% 0.68% 0% 16219 0.1673 73.64 10.32 0% 0 0% 0 0% 0 0% 0%
20230525 10.22 10.27 10.11 10.21 -0.2% 0.29% 0% 10416 0.106 46.61 10.18 0% 0 0% 0 0% 0 0% 0%
20230524 10.38 10.42 10.22 10.23 -1.25% -0.49% 0% 12990 0.1335 58.28 10.28 0% 0 0% 0 0% 0 0% 0%
20230523 10.4 10.52 10.34 10.36 -0.1% -0.67% 0% 11454 0.1195 52.76 10.43 0% 0 0% 0 0% 0 0% 0%
20230522 10.19 10.43 10.19 10.37 0.39% 0.19% 0% 12433 0.1287 56.84 10.35 0% 0 0% 0 0% 0 0% 0%
20230519 10.3 10.46 10.22 10.33 0.88% -0.1% 0% 13242 0.1369 57.08 10.34 0% 0 0% 0 0% 0 0% 0%
20230518 10.26 10.26 10.15 10.24 0.39% 0.2% 0% 7077 0.0723 30.23 10.22 0% 0 0% 0 0% 0 0% 0%
20230517 10.19 10.51 10.11 10.2 -0.2% -0.29% 0% 20626 0.2111 85.47 10.23 0% 0 0% 0 0% 0 0% 0%
20230516 10.15 10.22 10.02 10.22 0.69% 0.89% 0% 22923 0.2322 92.12 10.13 0% 0 0% 0 0% 0 0% 0%
20230515 10.06 10.16 10.01 10.15 0.89% 0.69% 0% 14579 0.147 60.43 10.08 0% 0 0% 0 0% 0 0% 0%
20230510 9.73 10.09 9.73 10.08 3.17% 1% 0% 22745 0.2271 78.36 9.98 0% 0 0% 0 0% 0 0% 0%
20230509 9.85 9.91 9.73 9.77 -0.91% -0.2% 0% 9522 0.0932 36.34 9.79 0% 0 0% 0 0% 0 0% 0%
20230508 9.86 10.01 9.84 9.86 -0.1% -0.3% 0% 9464 0.0936 35.42 9.89 0% 0 0% 0 0% 0 0% 0%
20230505 9.97 10.08 9.73 9.87 -1.4% 0.51% 0% 19598 0.1924 73.85 9.82 0% 0 0% 0 0% 0 0% 0%
20230504 10.06 10.56 9.97 10.01 -1.38% -2.15% 0% 29193 0.2986 119.26 10.23 0% 0 0% 0 0% 0 0% 0%
20230428 9.78 10.15 9.78 10.15 4.1% 2.11% 0% 18017 0.1791 76.25 9.94 0% 0 0% 0 0% 0 0% 0%
20230427 9.81 9.88 9.66 9.75 -0.61% -0.1% 0% 18756 0.1831 79.57 9.76 0% 0 0% 0 0% 0 0% 0%
20230426 9.44 9.88 9.2 9.81 -2.19% 1.55% 0% 30644 0.2959 130.32 9.66 0% 0 0% 0 0% 0 0% 0%
20230425 10.18 10.26 9.96 10.03 -1.57% -0.3% 0% 15921 0.1601 74.45 10.06 0% 0 0% 0 0% 0 0% 0%
20230424 10.25 10.37 9.94 10.19 -0.39% 0.3% 0% 19574 0.1989 92.98 10.16 0% 0 0% 0 0% 0 0% 0%
20230421 10.2 10.66 10.17 10.23 0.29% -1.82% 0% 32357 0.3372 160.41 10.42 0% 0 0% 0 0% 0 0% 0%
20230420 10.23 10.28 10 10.2 -0.78% 0.79% 0% 22480 0.2276 120.48 10.12 0% 0 0% 0 0% 0 0% 0%
20230419 10.46 10.46 10.26 10.28 -1.34% -0.29% 0% 11582 0.1194 65.86 10.31 0% 0 0% 0 0% 0 0% 0%
20230418 10.47 10.5 10.37 10.42 -0.29% 0% 0% 10707 0.1116 59.97 10.42 0% 0 0% 0 0% 0 0% 0%
20230417 10.36 10.55 10.35 10.45 0.87% 0.1% 0% 12957 0.1353 68.05 10.44 0% 0 0% 0 0% 0 0% 0%
20230414 10.28 10.4 10.25 10.36 0.88% 0.29% 0% 13610 0.1406 71.1 10.33 0% 0 0% 0 0% 0 0% 0%
20230413 10.36 10.38 10.18 10.27 -0.77% 0% 0% 16206 0.1665 81.89 10.27 0% 0 0% 0 0% 0 0% 0%
20230412 10.38 10.47 10.25 10.35 -0.29% 0.19% 0% 16808 0.1736 86.6 10.33 0% 0 0% 0 0% 0 0% 0%
20230411 10.56 10.57 10.35 10.38 -1.61% -0.1% 0% 17415 0.181 90.41 10.39 0% 0 0% 0 0% 0 0% 0%
20230410 10.72 10.81 10.55 10.55 -2.22% -1.03% 0% 15701 0.1674 77.41 10.66 0% 0 0% 0 0% 0 0% 0%
20230407 10.76 10.86 10.75 10.79 0% -0.19% 0% 9793 0.1059 47.72 10.81 0% 0 0% 0 0% 0 0% 0%
20230406 10.9 10.98 10.76 10.79 -1.01% -0.19% 0% 12557 0.1358 60.91 10.81 0% 0 0% 0 0% 0 0% 0%
20230404 11.05 11.14 10.85 10.9 -1.62% -0.46% 0% 13960 0.1528 67.69 10.95 0% 0 0% 0 0% 0 0% 0%
20230403 10.85 11.15 10.85 11.08 1.65% 0.82% 0% 20394 0.2242 99.77 10.99 0% 0 0% 0 0% 0 0% 0%
20230331 10.85 10.95 10.73 10.9 0.65% 0% 0% 10982 0.1197 55.15 10.9 0% 0 0% 0 0% 0 0% 0%
20230330 10.92 10.92 10.68 10.83 -0.82% 0.37% 0% 18262 0.197 90.02 10.79 0% 0 0% 0 0% 0 0% 0%
20230329 10.97 11.06 10.89 10.92 -0.09% -0.46% 0% 13055 0.1432 66.23 10.97 0% 0 0% 0 0% 0 0% 0%
20230328 11.08 11.18 10.89 10.93 -1.53% -0.36% 0% 16375 0.1796 79.37 10.97 0% 0 0% 0 0% 0 0% 0%
20230327 11.03 11.24 10.85 11.1 0.91% 0.73% 0% 24777 0.2731 109.58 11.02 0% 0 0% 0 0% 0 0% 0%
20230324 10.93 11.06 10.9 11 0.27% 0.18% 0% 18252 0.2004 76.37 10.98 0% 0 0% 0 0% 0 0% 0%
20230323 10.9 10.97 10.85 10.97 0.27% 0.55% 0% 11760 0.1283 29.87 10.91 0% 0 0% 0 0% 0 0% 0%
20230322 11.01 11.14 10.91 10.94 -0.36% -0.36% 0% 16141 0.1772 63.94 10.98 0% 0 0% 0 0% 0 0% 0%
20230321 10.85 11 10.81 10.98 1.29% 0.27% 0% 12709 0.1392 49.42 10.95 0% 0 0% 0 0% 0 0% 0%
20230320 10.71 10.95 10.71 10.84 0% 0% 0% 10622 0.1151 39.11 10.84 0% 0 0% 0 0% 0 0% 0%
20230317 10.85 10.91 10.77 10.84 0.65% 0% 0% 12003 0.1301 42.18 10.84 0% 0 0% 0 0% 0 0% 0%
20230316 10.83 10.97 10.77 10.77 -1.19% -0.83% 0% 15488 0.1682 48.2 10.86 0% 0 0% 0 0% 0 0% 0%
20230315 10.84 11.04 10.84 10.9 1.3% -0.46% 0% 20062 0.2196 58.59 10.95 0% 0 0% 0 0% 0 0% 0%
20230314 11.17 11.25 10.73 10.76 -4.36% -0.83% 0% 35277 0.3826 100.59 10.85 0% 0 0% 0 0% 0 0% 0%
20230313 11.16 11.53 10.76 11.25 1.08% 2.37% 0% 37163 0.4085 112.57 10.99 0% 0 0% 0 0% 0 0% 0%
20230310 11.49 11.49 11.09 11.13 -2.11% -0.45% 0% 19743 0.2208 63.18 11.18 0% 0 0% 0 0% 0 0% 0%
20230309 11.35 11.4 11.21 11.37 0.44% 0.35% 0% 14285 0.1619 45.53 11.33 0% 0 0% 0 0% 0 0% 0%
20230308 11.22 11.33 11.15 11.32 0.98% 0.35% 0% 17211 0.1941 51 11.28 0% 0 0% 0 0% 0 0% 0%
20230307 11.4 11.41 11.21 11.21 -1.67% -0.8% 0% 21495 0.2429 60.43 11.3 0% 0 0% 0 0% 0 0% 0%
20230306 11.58 11.58 11.33 11.4 -0.96% 0% 0% 19967 0.2277 53.66 11.4 0% 0 0% 0 0% 0 0% 0%
20230303 11.74 11.75 11.5 11.51 -1.88% -0.52% 0% 39871 0.4614 95.28 11.57 0% 0 0% 0 0% 0 0% 0%
20230302 11.94 11.94 11.69 11.73 -1.84% -0.26% 0% 35417 0.4166 82.1 11.76 0% 0 0% 0 0% 0 0% 0%
20230301 11.86 11.95 11.81 11.95 0.76% 0.67% 0% 21079 0.2503 47.39 11.87 0% 0 0% 0 0% 0 0% 0%
20230228 11.81 11.95 11.74 11.86 0.51% 0.34% 0% 16796 0.1986 35.74 11.82 0% 0 0% 0 0% 0 0% 0%
20230227 11.98 11.98 11.78 11.8 -1.26% -0.34% 0% 19665 0.2329 39.12 11.84 0% 0 0% 0 0% 0 0% 0%
20230224 11.97 12.13 11.86 11.95 -0.42% 0.08% 0% 27456 0.3277 52.21 11.94 0% 0 0% 0 0% 0 0% 0%
20230223 11.77 12.04 11.71 12 1.61% 0.5% 0% 37403 0.4466 62.41 11.94 0% 0 0% 0 0% 0 0% 0%
20230222 11.98 12.02 11.79 11.81 -1.67% -0.34% 0% 30583 0.3623 43.64 11.85 0% 0 0% 0 0% 0 0% 0%
20230221 11.98 12.07 11.83 12.01 1.01% 0.42% 0% 40661 0.4865 59.68 11.96 0% 0 0% 0 0% 0 0% 0%
20230220 11.95 12.3 11.73 11.89 0.25% -0.59% 0% 70719 0.846 107.43 11.96 0% 0 0% 0 0% 0 0% 0%
20230217 11.72 11.95 11.45 11.86 1.8% 0.94% 0% 66551 0.7822 107.53 11.75 0% 0 0% 0 0% 0 0% 0%
20230216 12 12.1 11.56 11.65 -2.92% -1.6% 0% 50633 0.5996 88.72 11.84 0% 0 0% 0 0% 0 0% 0%
20230215 12.04 12.21 11.97 12 -0.41% -0.66% 0% 45762 0.5527 84.6 12.08 0% 0 0% 0 0% 0 0% 0%
20230214 11.9 12.12 11.9 12.05 0.75% 0.33% 0% 48795 0.5859 92.16 12.01 0% 0 0% 0 0% 0 0% 0%
20230213 12.12 12.18 11.89 11.96 -1.32% -0.25% 0% 53828 0.6452 104.29 11.99 0% 0 0% 0 0% 0 0% 0%
20230210 12.12 12.35 12.01 12.12 0.25% -0.57% 0% 96822 1.18 193.04 12.19 0% 0 0% 0 0% 0 0% 0%
20230209 11.52 12.64 11.46 12.09 5.22% -0.25% 0% 132708 1.6089 319.46 12.12 0% 0 0% 0 0% 0 0% 0%
20230208 11.41 11.58 11.41 11.49 0.7% 0% 0% 25658 0.2949 83.82 11.49 0% 0 0% 0 0% 0 0% 0%
20230207 11.39 11.41 11.3 11.41 0.97% 0.35% 0% 17646 0.2006 60.26 11.37 0% 0 0% 0 0% 0 0% 0%
20230206 11.24 11.43 11.2 11.3 0.18% -0.26% 0% 23180 0.2626 81.99 11.33 0% 0 0% 0 0% 0 0% 0%
20230203 11.42 11.42 11.16 11.28 -1.05% 0.09% 0% 23273 0.2623 85.38 11.27 0% 0 0% 0 0% 0 0% 0%
20230202 11.41 11.49 11.24 11.4 0% 0.35% 0% 30800 0.3498 117.69 11.36 0% 0 0% 0 0% 0 0% 0%
20230201 11.42 11.49 11.28 11.4 0.26% 0.35% 0% 31833 0.3615 126.65 11.36 0% 0 0% 0 0% 0 0% 0%
20230131 11.35 11.49 11.2 11.37 0.53% 0.09% 0% 36182 0.411 154 11.36 0% 0 0% 0 0% 0 0% 0%
20230130 10.98 11.4 10.98 11.31 4.24% 0.44% 0% 51624 0.5812 239.45 11.26 0% 0 0% 0 0% 0 0% 0%
20230120 10.8 10.88 10.7 10.85 0.93% 0.37% 0% 12973 0.1403 66.83 10.81 0% 0 0% 0 0% 0 0% 0%
20230119 10.7 10.76 10.6 10.75 0.56% 0.37% 0% 10886 0.1166 34.38 10.71 0% 0 0% 0 0% 0 0% 0%
20230118 10.6 10.72 10.6 10.69 0.28% 0.28% 0% 10353 0.1104 49.32 10.66 0% 0 0% 0 0% 0 0% 0%
20230117 10.7 10.78 10.6 10.66 -0.28% -0.28% 0% 11291 0.1207 52.38 10.69 0% 0 0% 0 0% 0 0% 0%
20230116 10.55 10.71 10.55 10.69 0.75% 0.47% 0% 14215 0.1513 61.14 10.64 0% 0 0% 0 0% 0 0% 0%
20230113 10.67 10.78 10.52 10.61 -0.47% -0.28% 0% 17497 0.1862 74.39 10.64 0% 0 0% 0 0% 0 0% 0%
20230112 10.76 10.91 10.6 10.66 1.23% -0.47% 0% 25262 0.2706 102.07 10.71 0% 0 0% 0 0% 0 0% 0%
20230111 10.71 10.77 10.5 10.53 -1.77% -0.94% 0% 16599 0.1764 70.29 10.63 0% 0 0% 0 0% 0 0% 0%
20230110 10.69 10.74 10.56 10.72 0.28% 0.66% 0% 15121 0.161 66.94 10.65 0% 0 0% 0 0% 0 0% 0%
20230109 10.7 10.79 10.66 10.69 0.19% -0.28% 0% 16405 0.1759 75.41 10.72 0% 0 0% 0 0% 0 0% 0%
20230106 10.58 10.81 10.56 10.67 0.76% -0.09% 0% 21676 0.2316 103.52 10.68 0% 0 0% 0 0% 0 0% 0%
20230105 10.51 10.63 10.46 10.59 0.86% 0.09% 0% 11902 0.1259 58.52 10.58 0% 0 0% 0 0% 0 0% 0%
20230104 10.48 10.63 10.41 10.5 0.29% -0.28% 0% 15266 0.1608 73.86 10.53 0% 0 0% 0 0% 0 0% 0%
20230103 10.21 10.58 10.21 10.47 2.25% 0.19% 0% 25485 0.2664 122.3 10.45 0% 0 0% 0 0% 0 0% 0%
20221230 10.26 10.5 10.21 10.24 -0.49% -0.49% 0% 19997 0.2057 52.46 10.29 0% 0 0% 0 0% 0 0% 0%
20221229 10.23 10.8 10.16 10.29 0.59% -1.53% 0% 31750 0.3318 163.51 10.45 0% 0 0% 0 0% 0 0% 0%
20221228 10.48 10.51 10.22 10.23 -2.94% -0.78% 0% 15198 0.1567 80.95 10.31 0% 0 0% 0 0% 0 0% 0%
20221227 10.6 10.6 10.34 10.54 0.09% 0.19% 0% 9968 0.1049 53.71 10.52 0% 0 0% 0 0% 0 0% 0%
20221226 10.19 10.58 10.19 10.53 2.53% 0.48% 0% 13511 0.1416 67.28 10.48 0% 0 0% 0 0% 0 0% 0%
20221223 10.23 10.35 10.08 10.27 0.1% 0.29% 0% 14684 0.1503 71.83 10.24 0% 0 0% 0 0% 0 0% 0%
20221222 10.52 10.52 10.21 10.26 -0.97% -0.97% 0% 17323 0.1795 84.88 10.36 0% 0 0% 0 0% 0 0% 0%
20221221 10.7 10.79 10.46 10.5 -2.6% -0.47% 0% 16470 0.1738 83 10.55 0% 0 0% 0 0% 0 0% 0%
20221220 10.54 10.85 10.5 10.78 2.18% 0.84% 0% 16569 0.1772 85.16 10.69 0% 0 0% 0 0% 0 0% 0%
20221219 10.79 10.83 10.51 10.55 -2.04% -0.94% 0% 14549 0.155 73.14 10.65 0% 0 0% 0 0% 0 0% 0%
20221216 11.04 11.04 10.73 10.77 -2.53% -0.55% 0% 15039 0.1629 74.88 10.83 0% 0 0% 0 0% 0 0% 0%
20221215 10.89 11.07 10.83 11.05 1.84% 0.82% 0% 16536 0.1812 83.07 10.96 0% 0 0% 0 0% 0 0% 0%
20221214 10.96 10.99 10.78 10.85 -0.37% -0.09% 0% 13199 0.1433 37.99 10.86 0% 0 0% 0 0% 0 0% 0%
20221213 11.01 11.11 10.88 10.89 -1.09% -0.55% 0% 22260 0.2438 102.33 10.95 0% 0 0% 0 0% 0 0% 0%
20221212 11.18 11.18 10.99 11.01 -0.81% -0.27% 0% 11827 0.1306 55.93 11.04 0% 0 0% 0 0% 0 0% 0%
20221209 11.19 11.38 11.07 11.1 -0.89% -0.54% 0% 16209 0.1809 73.64 11.16 0% 0 0% 0 0% 0 0% 0%
20221208 11.25 11.3 11.17 11.2 -0.71% -0.18% 0% 12956 0.1454 58.88 11.22 0% 0 0% 0 0% 0 0% 0%
20221207 11.3 11.41 11.23 11.28 -0.53% -0.35% 0% 12955 0.1466 59.36 11.32 0% 0 0% 0 0% 0 0% 0%
20221206 11.25 11.35 11.16 11.34 0.35% 0.62% 0% 17563 0.1979 76.12 11.27 0% 0 0% 0 0% 0 0% 0%
20221205 11.31 11.46 11.24 11.3 -0.26% -0.26% 0% 18825 0.2132 80.17 11.33 0% 0 0% 0 0% 0 0% 0%
20221202 11.27 11.36 11.22 11.33 0.53% 0.44% 0% 14970 0.1689 60.87 11.28 0% 0 0% 0 0% 0 0% 0%
20221201 11.45 11.55 11.25 11.27 -0.88% -0.88% 0% 20415 0.2322 74.5 11.37 0% 0 0% 0 0% 0 0% 0%
20221130 11.18 11.46 11.11 11.37 2.34% 0.35% 0% 30542 0.3459 100.47 11.33 0% 0 0% 0 0% 0 0% 0%
20221129 11.02 11.14 10.99 11.11 1.46% 0.27% 0% 17494 0.1939 57.57 11.08 0% 0 0% 0 0% 0 0% 0%
20221128 10.96 11.04 10.86 10.95 -1.35% 0.18% 0% 22315 0.244 69.06 10.93 0% 0 0% 0 0% 0 0% 0%
20221125 11.3 11.32 11.08 11.1 -1.42% -0.36% 0% 17641 0.1965 52.46 11.14 0% 0 0% 0 0% 0 0% 0%
20221124 11.26 11.36 11.12 11.26 0.63% 0.18% 0% 14585 0.1639 39.09 11.24 0% 0 0% 0 0% 0 0% 0%
20221123 11.27 11.39 11.06 11.19 -1.76% -0.18% 0% 24264 0.2719 59.1 11.21 0% 0 0% 0 0% 0 0% 0%
20221122 11.71 11.71 11.35 11.39 -2.15% -1.04% 0% 23115 0.266 54.73 11.51 0% 0 0% 0 0% 0 0% 0%
20221121 11.55 11.67 11.36 11.64 0.17% 1.13% 0% 28788 0.3314 65.07 11.51 0% 0 0% 0 0% 0 0% 0%
20221118 12.05 12.09 11.61 11.62 -2.76% -1.27% 0% 41441 0.4879 92.02 11.77 0% 0 0% 0 0% 0 0% 0%
20221117 11.78 12.24 11.76 11.95 1.44% -0.17% 0% 40749 0.4877 87.12 11.97 0% 0 0% 0 0% 0 0% 0%
20221116 11.83 11.93 11.69 11.78 -0.42% -0.08% 0% 20619 0.243 41.38 11.79 0% 0 0% 0 0% 0 0% 0%
20221115 11.59 11.86 11.43 11.83 2.07% 0.85% 0% 31392 0.3683 55.33 11.73 0% 0 0% 0 0% 0 0% 0%
20221114 11.6 11.88 11.5 11.59 -0.86% -0.6% 0% 38729 0.4516 60.64 11.66 0% 0 0% 0 0% 0 0% 0%
20221111 11.99 12.05 11.69 11.69 -0.85% -1.68% 0% 52819 0.6279 81.56 11.89 0% 0 0% 0 0% 0 0% 0%
20221110 12.01 12.27 11.78 11.79 -3.12% -1.83% 0% 47335 0.5683 70.28 12.01 0% 0 0% 0 0% 0 0% 0%
20221109 12 12.3 11.86 12.17 1.59% 0.58% 0% 44724 0.5411 65.78 12.1 0% 0 0% 0 0% 0 0% 0%
20221108 12.05 12.16 11.81 11.98 -0.42% 0.08% 0% 39637 0.4744 56.08 11.97 0% 0 0% 0 0% 0 0% 0%
20221107 11.91 12.18 11.91 12.03 0.08% -0.17% 0% 45238 0.5449 61.48 12.05 0% 0 0% 0 0% 0 0% 0%
20221104 12.05 12.18 11.84 12.02 0.59% -0.17% 0% 66726 0.8037 84.27 12.04 0% 0 0% 0 0% 0 0% 0%
20221103 11.93 12.15 11.75 11.95 0% -0.08% 0% 70409 0.842 74.36 11.96 0% 0 0% 0 0% 0 0% 0%
20221102 11.82 12.07 11.55 11.95 1.7% 1.19% 0% 87356 1.0315 92.81 11.81 0% 0 0% 0 0% 0 0% 0%
20221101 11.29 11.96 11.15 11.75 4.44% 1.12% 0% 98117 1.1399 109 11.62 0% 0 0% 0 0% 0 0% 0%
20221031 10.9 11.43 10.2 11.25 -0.71% 2.65% 0% 63381 0.6946 72.34 10.96 0% 0 0% 0 0% 0 0% 0%
20221028 11.47 11.77 11.2 11.33 0.62% -0.61% 0% 90414 1.0308 112.31 11.4 0% 0 0% 0 0% 0 0% 0%
20221027 11.33 11.44 11.1 11.26 0.36% 0.09% 0% 63639 0.7158 83.94 11.25 0% 0 0% 0 0% 0 0% 0%
20221026 11.35 11.47 11.08 11.22 -1.15% 0.18% 0% 69923 0.7832 94.72 11.2 0% 0 0% 0 0% 0 0% 0%
20221025 11.59 11.59 10.93 11.35 -1.05% 1.25% 0% 81922 0.9183 114 11.21 0% 0 0% 0 0% 0 0% 0%
20221024 11.71 11.9 11.3 11.47 -4.97% -1.63% 0% 105696 1.2325 167.31 11.66 0% 0 0% 0 0% 0 0% 0%
20221021 12.5 12.92 11.47 12.07 1% -0.74% 0% 215194 2.6158 402.2 12.16 0% 0 0% 0 0% 0 0% 0%
20221020 11.48 11.95 11.47 11.95 10.04% 0.84% 0% 55695 0.6598 155.49 11.85 0% 0 0% 0 0% 0 0% 0%
20221019 10.78 10.88 10.68 10.86 1.02% 0.65% 0% 37535 0.405 102.5 10.79 0% 0 0% 0 0% 0 0% 0%
20221018 10.79 10.89 10.72 10.75 -0.19% -0.19% 0% 28901 0.3113 78.92 10.77 0% 0 0% 0 0% 0 0% 0%
20221017 10.67 10.8 10.57 10.77 0.56% 0.47% 0% 27472 0.2946 71.4 10.72 0% 0 0% 0 0% 0 0% 0%
20220720 15.84 16.03 15.53 15.8 -1.19% 0.13% 0% 31073 0.4904 87.31 15.78 0% 0 0% 0 0% 0 0% 0%
20220719 15.85 16.61 15.68 15.99 0.44% -0.19% 0% 55439 0.8882 165.03 16.02 0% 0 0% 0 0% 0 0% 0%
20220718 15.9 16.08 15.15 15.92 2.38% 0.57% 0% 68844 1.0901 214.64 15.83 0% 0 0% 0 0% 0 0% 0%
20220715 14.85 15.85 14.65 15.55 2.98% 1.44% 0% 42934 0.658 146.95 15.33 0% 0 0% 0 0% 0 0% 0%
20220714 14.89 15.2 14.8 15.1 1.62% 0.6% 0% 14798 0.2221 49.91 15.01 0% 0 0% 0 0% 0 0% 0%
20220713 14.33 14.96 14.33 14.86 1.64% 1.3% 0% 18035 0.2646 53.86 14.67 0% 0 0% 0 0% 0 0% 0%
20220712 14.77 14.9 14.47 14.62 -1.22% -0.48% 0% 19389 0.2848 51.42 14.69 0% 0 0% 0 0% 0 0% 0%
20220711 14.7 15.02 14.63 14.8 -1.46% 0.14% 0% 15698 0.232 39.68 14.78 0% 0 0% 0 0% 0 0% 0%
20220708 15.66 15.66 14.97 15.02 -1.96% -0.66% 0% 18750 0.2835 46.16 15.12 0% 0 0% 0 0% 0 0% 0%
20220707 15.07 15.5 14.87 15.32 1.79% 0% 0% 23754 0.3638 57.77 15.32 0% 0 0% 0 0% 0 0% 0%
20220706 15.45 15.46 15.04 15.05 -2.65% -0.53% 0% 19957 0.3019 46.59 15.13 0% 0 0% 0 0% 0 0% 0%
20220705 15.62 15.7 14.9 15.46 -1.02% 1.31% 0% 31604 0.4824 72.84 15.26 0% 0 0% 0 0% 0 0% 0%
20220704 15.48 15.77 15.46 15.62 -0.32% 0.26% 0% 24912 0.3881 60.04 15.58 0% 0 0% 0 0% 0 0% 0%
20220701 15.71 15.97 15.37 15.67 -1.32% 0.45% 0% 32038 0.4998 75.19 15.6 0% 0 0% 0 0% 0 0% 0%
20220630 16.05 16.31 15.75 15.88 -0.75% -0.56% 0% 40970 0.6543 95.79 15.97 0% 0 0% 0 0% 0 0% 0%
20220629 15.88 16.65 15.78 16 0.38% -1.05% 0% 55194 0.8923 134.73 16.17 0% 0 0% 0 0% 0 0% 0%
20220628 15.9 16.1 15.51 15.94 0.76% 1.4% 0% 38829 0.6102 94.4 15.72 0% 0 0% 0 0% 0 0% 0%
20220627 15.84 15.9 15.45 15.82 0.06% 0.83% 0% 32159 0.5046 69.46 15.69 0% 0 0% 0 0% 0 0% 0%
20220624 15.93 16 15.61 15.81 -0.69% 0.32% 0% 30322 0.4779 58.64 15.76 0% 0 0% 0 0% 0 0% 0%
20220623 15.36 16.1 15.25 15.92 2.71% 0.25% 0% 42465 0.6745 84.38 15.88 0% 0 0% 0 0% 0 0% 0%
20220622 15.1 15.75 15.1 15.5 1.51% -0.39% 0% 29845 0.4644 60.3 15.56 0% 0 0% 0 0% 0 0% 0%
20220621 15.59 15.64 15.05 15.27 -2.05% -0.84% 0% 25500 0.3926 49.67 15.4 0% 0 0% 0 0% 0 0% 0%
20220620 15.47 15.86 15.23 15.59 0.78% 0.06% 0% 42217 0.6577 80.06 15.58 0% 0 0% 0 0% 0 0% 0%
20220617 14.71 15.6 14.71 15.47 3.9% 1.38% 0% 51678 0.7886 96.38 15.26 0% 0 0% 0 0% 0 0% 0%
20220616 14.89 15 14.73 14.89 0% 0.34% 0% 29061 0.4314 53.52 14.84 0% 0 0% 0 0% 0 0% 0%
20220615 15.4 15.5 14.84 14.89 -2.3% -0.93% 0% 46419 0.6975 85.58 15.03 0% 0 0% 0 0% 0 0% 0%
20220614 14.8 15.29 14.35 15.24 2.97% 2.9% 0% 93769 1.3883 176.75 14.81 0% 0 0% 0 0% 0 0% 0%
20220613 14.25 15.46 14.09 14.8 5.34% -2.25% 0% 90862 1.3754 197.46 15.14 0% 0 0% 0 0% 0 0% 0%
20220610 13.6 14.17 13.47 14.05 2.55% 0.72% 0% 21796 0.3041 49.62 13.95 0% 0 0% 0 0% 0 0% 0%
20220609 14.11 14.15 13.68 13.7 -2.7% -0.87% 0% 24770 0.3424 54.26 13.82 0% 0 0% 0 0% 0 0% 0%
20220608 14.5 14.57 13.73 14.08 -2.9% -0.56% 0% 45585 0.6457 94.44 14.16 0% 0 0% 0 0% 0 0% 0%
20220607 14.28 15.39 14.28 14.79 -3.08% 0.68% 0% 47604 0.6992 93.99 14.69 0% 0 0% 0 0% 0 0% 0%
20220606 15.32 15.55 15.15 15.26 -0.52% 0.07% 0% 38813 0.5919 74.19 15.25 0% 0 0% 0 0% 0 0% 0%
20220602 14.93 15.47 14.75 15.34 2.2% 0.92% 0% 43286 0.6579 82.29 15.2 0% 0 0% 0 0% 0 0% 0%
20220601 15.01 15.28 14.87 15.01 0.27% -0.6% 0% 35111 0.5301 66.08 15.1 0% 0 0% 0 0% 0 0% 0%
20220531 15 15.1 14.73 14.97 -0.53% 0.54% 0% 27777 0.4137 51.71 14.89 0% 0 0% 0 0% 0 0% 0%
20220530 14.99 15.21 14.8 15.05 0% 0.47% 0% 32307 0.4839 60.14 14.98 0% 0 0% 0 0% 0 0% 0%
20220527 15.23 15.36 14.87 15.05 -1.18% -0.53% 0% 39802 0.6021 75.55 15.13 0% 0 0% 0 0% 0 0% 0%
20220526 15.35 15.37 14.8 15.23 -1.23% 0.86% 0% 35866 0.5415 67.84 15.1 0% 0 0% 0 0% 0 0% 0%
20220525 15.6 15.85 15.1 15.42 0.98% -0.13% 0% 58450 0.9023 114.57 15.44 0% 0 0% 0 0% 0 0% 0%
20220524 16.36 16.36 15.13 15.27 -5.57% -2.24% 0% 81743 1.2772 170.44 15.62 0% 0 0% 0 0% 0 0% 0%
20220523 14.7 16.17 14.7 16.17 10% 3.39% 0% 81819 1.2795 192.04 15.64 0% 0 0% 0 0% 0 0% 0%
20220520 14.69 14.96 14.4 14.7 1.1% 0.34% 0% 43529 0.6377 109.04 14.65 0% 0 0% 0 0% 0 0% 0%
20220519 14.07 14.84 13.99 14.54 1.68% 0.14% 0% 44294 0.6431 113.48 14.52 0% 0 0% 0 0% 0 0% 0%
20220518 14.13 14.43 13.96 14.3 2.14% 0.35% 0% 36417 0.5189 89.37 14.25 0% 0 0% 0 0% 0 0% 0%
20220517 14.22 14.43 13.96 14 -1.41% -0.85% 0% 32818 0.4635 70.19 14.12 0% 0 0% 0 0% 0 0% 0%
20220516 14.56 14.79 14.08 14.2 -2.67% -0.91% 0% 30359 0.4351 67.9 14.33 0% 0 0% 0 0% 0 0% 0%
20220513 14.09 14.85 14.08 14.59 3.62% 0.9% 0% 40255 0.5822 91.94 14.46 0% 0 0% 0 0% 0 0% 0%
20220512 13.86 14.08 13.74 14.08 1.81% 0.93% 0% 25181 0.3513 53.98 13.95 0% 0 0% 0 0% 0 0% 0%
20220511 13.88 14.33 13.82 13.83 -0.36% -1.71% 0% 33556 0.4722 66.04 14.07 0% 0 0% 0 0% 0 0% 0%
20220510 13.82 13.97 13.6 13.88 -0.79% 0.29% 0% 24733 0.3423 46.03 13.84 0% 0 0% 0 0% 0 0% 0%
20220509 13.88 14.18 13.65 13.99 1.67% 0.65% 0% 30651 0.4259 50.74 13.9 0% 0 0% 0 0% 0 0% 0%
20220506 13.7 13.96 13.25 13.76 -1.36% 0.88% 0% 32405 0.4419 48.67 13.64 0% 0 0% 0 0% 0 0% 0%
20220505 13.58 14.29 13.51 13.95 -3.59% 0% 0% 59295 0.8273 84.32 13.95 0% 0 0% 0 0% 0 0% 0%
20220429 13.49 14.96 13.49 14.47 -3.47% 5.08% 0% 99901 1.3754 141.54 13.77 0% 0 0% 0 0% 0 0% 0%
20220428 14.99 14.99 14.99 14.99 -9.97% 0% 0% 21049 0.3155 36.14 14.99 0% 0 0% 0 0% 0 0% 0%
20220427 17.92 17.92 16.65 16.65 -10% -0.42% 0% 24113 0.4031 44.26 16.72 0% 0 0% 0 0% 0 0% 0%
20220426 19 19.2 17.81 18.5 -6.52% 0.93% 0% 43114 0.7901 80.16 18.33 0% 0 0% 0 0% 0 0% 0%
20220425 19.44 20.01 17.8 19.79 0.05% 6% 0% 57602 1.0752 110.41 18.67 0% 0 0% 0 0% 0 0% 0%
20220422 20.35 20.8 19.55 19.78 -1.49% -0.9% 0% 41547 0.8292 86.96 19.96 0% 0 0% 0 0% 0 0% 0%
20220421 19.73 20.27 17.89 20.08 1.01% 1.62% 0% 70969 1.4024 150.69 19.76 0% 0 0% 0 0% 0 0% 0%
20220420 19.84 20.53 19.8 19.88 0.35% -1.09% 0% 57047 1.1465 140.35 20.1 0% 0 0% 0 0% 0 0% 0%
20220419 19.56 19.88 19.3 19.81 1.33% 0.71% 0% 61847 1.2166 167.83 19.67 0% 0 0% 0 0% 0 0% 0%
20220418 18.67 19.76 18.45 19.55 5.11% 1.82% 0% 40195 0.7719 120.11 19.2 0% 0 0% 0 0% 0 0% 0%
20220415 18.56 18.8 18.31 18.6 -0.53% 0.22% 0% 19833 0.3681 59.99 18.56 0% 0 0% 0 0% 0 0% 0%
20220414 18.22 19.21 18.19 18.7 2.75% 0.38% 0% 36991 0.6893 106.81 18.63 0% 0 0% 0 0% 0 0% 0%
20220413 19.85 19.85 17.91 18.2 -8.54% -1.67% 0% 62141 1.1502 179.84 18.51 0% 0 0% 0 0% 0 0% 0%
20220412 19.62 20 19.5 19.9 1.17% 0.45% 0% 33673 0.667 112.98 19.81 0% 0 0% 0 0% 0 0% 0%
20220411 18.83 19.9 18.83 19.67 4.46% 1.29% 0% 44076 0.8559 145.21 19.42 0% 0 0% 0 0% 0 0% 0%
20220408 18.71 18.97 18.52 18.83 0.64% 0.32% 0% 28191 0.5291 92.3 18.77 0% 0 0% 0 0% 0 0% 0%
20220407 18.7 19.17 18.43 18.71 -0.11% -0.05% 0% 14998 0.2807 49.32 18.72 0% 0 0% 0 0% 0 0% 0%
20220401 18.65 18.65 18.3 18.6 0.27% 0.65% 0% 10975 0.2028 33.35 18.48 0% 0 0% 0 0% 0 0% 0%
20220331 18.58 18.92 18.28 18.55 0.22% -0.75% 0% 20487 0.383 61.6 18.69 0% 0 0% 0 0% 0 0% 0%
20220330 18.8 19 18.38 18.51 -1.54% -0.96% 0% 25510 0.4768 76.21 18.69 0% 0 0% 0 0% 0 0% 0%
20220329 19.45 19.45 18.37 18.8 -0.53% 0.59% 0% 33829 0.6323 98.54 18.69 0% 0 0% 0 0% 0 0% 0%
20220328 18.85 18.9 18.08 18.9 0.11% 2.89% 0% 34353 0.6311 101.88 18.37 0% 0 0% 0 0% 0 0% 0%
20220325 18.88 19.12 18.5 18.88 0.59% 0.64% 0% 34886 0.6545 111.45 18.76 0% 0 0% 0 0% 0 0% 0%
20220324 18.7 19.3 18.36 18.77 0% -0.27% 0% 34220 0.644 113.7 18.82 0% 0 0% 0 0% 0 0% 0%
20220323 17.9 18.81 17.78 18.77 5.33% 1.68% 0% 37920 0.7001 130.29 18.46 0% 0 0% 0 0% 0 0% 0%
20220322 18.05 18.57 17.57 17.82 -1.27% -0.94% 0% 30293 0.545 110.45 17.99 0% 0 0% 0 0% 0 0% 0%
20220321 17.05 18.35 16.82 18.05 7.31% 1.01% 0% 35569 0.6355 133.8 17.87 0% 0 0% 0 0% 0 0% 0%
20220318 16.05 17.12 15.56 16.82 5.13% 1.75% 0% 20408 0.3373 73.65 16.53 0% 0 0% 0 0% 0 0% 0%
20220317 16.4 16.4 15.84 16 -1.11% -0.37% 0% 21670 0.3481 67.86 16.06 0% 0 0% 0 0% 0 0% 0%
20220316 16.6 16.6 14.41 16.18 1.13% 3.85% 0% 32630 0.5083 90.16 15.58 0% 0 0% 0 0% 0 0% 0%
20220315 16.8 16.8 15.86 16 -5.83% -2.08% 0% 18890 0.3087 58.69 16.34 0% 0 0% 0 0% 0 0% 0%
20220311 16.85 17.31 16.6 17.11 0.53% 0.18% 0% 16748 0.286 54.77 17.08 0% 0 0% 0 0% 0 0% 0%
20220310 17.36 17.36 16.6 17.02 0.41% 0.65% 0% 24752 0.4186 78.87 16.91 0% 0 0% 0 0% 0 0% 0%
20220309 17.52 17.75 16 16.95 -3.25% 0.3% 0% 20890 0.3531 63.33 16.9 0% 0 0% 0 0% 0 0% 0%
20220308 18 18 17.21 17.52 -1.63% -0.28% 0% 15791 0.2774 48.97 17.57 0% 0 0% 0 0% 0 0% 0%
20220307 18.28 18.48 17.73 17.81 -2.57% -1.06% 0% 18547 0.3338 57.27 18 0% 0 0% 0 0% 0 0% 0%
20220304 18.52 18.52 18 18.28 -1.98% 0.33% 0% 23110 0.421 68.34 18.22 0% 0 0% 0 0% 0 0% 0%
20220303 19.13 19.4 18 18.65 -2.25% -0.16% 0% 46770 0.8738 150.57 18.68 0% 0 0% 0 0% 0 0% 0%
20220302 18.5 19.13 18.5 19.08 3.14% 1.06% 0% 49703 0.9382 186.76 18.88 0% 0 0% 0 0% 0 0% 0%
20220301 18.6 18.6 18.13 18.5 0.98% 0.76% 0% 14910 0.2737 64.91 18.36 0% 0 0% 0 0% 0 0% 0%
20220228 17.91 18.37 17.57 18.32 1.78% 0.99% 0% 24787 0.4496 105.02 18.14 0% 0 0% 0 0% 0 0% 0%
20220225 17.8 18.15 17.54 18 1.98% 0.5% 0% 22293 0.3993 92.45 17.91 0% 0 0% 0 0% 0 0% 0%
20220224 18.15 18.75 17.5 17.65 -2.75% -1.45% 0% 38558 0.6905 165.23 17.91 0% 0 0% 0 0% 0 0% 0%
20220223 17.89 18.25 17.57 18.15 1.74% 1% 0% 25723 0.4623 128.25 17.97 0% 0 0% 0 0% 0 0% 0%
20220222 17.95 17.96 17.47 17.84 0% 0.51% 0% 25979 0.4612 136.41 17.75 0% 0 0% 0 0% 0 0% 0%
20220221 16.43 17.85 16.39 17.84 8.85% 3.36% 0% 41321 0.713 217.49 17.26 0% 0 0% 0 0% 0 0% 0%
20220218 16.22 16.44 16.1 16.39 0.31% 0.8% 0% 9938 0.1616 53.69 16.26 0% 0 0% 0 0% 0 0% 0%
20220217 16.45 16.48 16.23 16.34 0.18% -0.12% 0% 9285 0.1519 45.5 16.36 0% 0 0% 0 0% 0 0% 0%
20220216 16.31 16.59 16.21 16.31 0.06% 0.06% 0% 8760 0.1428 36.59 16.3 0% 0 0% 0 0% 0 0% 0%
20220215 16.88 16.99 16.26 16.3 -3.49% -1.21% 0% 20912 0.345 80.54 16.5 0% 0 0% 0 0% 0 0% 0%
20220214 16.19 17.05 16.11 16.89 4.07% 1.14% 0% 29280 0.489 106.59 16.7 0% 0 0% 0 0% 0 0% 0%
20220211 16.34 16.5 16.13 16.23 -0.67% -0.18% 0% 15645 0.2544 50.17 16.26 0% 0 0% 0 0% 0 0% 0%
20220210 16.29 16.35 16.1 16.34 0.31% 0.68% 0% 9789 0.1589 26.93 16.23 0% 0 0% 0 0% 0 0% 0%
20220209 16.64 16.82 16.27 16.29 -2.34% -0.61% 0% 15091 0.2474 33.86 16.39 0% 0 0% 0 0% 0 0% 0%
20211203 13.94 14.1 13.78 14.07 1.44% 0.57% 0% 25597 0.358 38.59 13.99 0% 0 0% 0 0% 0 0% 0%
20211202 14.12 14.27 13.86 13.87 -2.32% -1% 0% 31765 0.4451 42.61 14.01 0% 0 0% 0 0% 0 0% 0%
20211201 14.17 14.29 14 14.2 0.5% 0.07% 0% 34364 0.4877 46.48 14.19 0% 0 0% 0 0% 0 0% 0%
20211130 14.05 14.54 13.98 14.13 1.07% -0.49% 0% 50388 0.7157 66.42 14.2 0% 0 0% 0 0% 0 0% 0%
20211129 13.66 14.04 13.6 13.98 0.94% 0.72% 0% 36860 0.5117 46.77 13.88 0% 0 0% 0 0% 0 0% 0%
20211126 14.06 14.14 13.84 13.85 -1.56% -0.86% 0% 45895 0.641 57.31 13.97 0% 0 0% 0 0% 0 0% 0%
20211125 14.6 14.6 14.06 14.07 -3.23% -1.05% 0% 66790 0.9497 85.88 14.22 0% 0 0% 0 0% 0 0% 0%
20211124 14.36 14.62 14.2 14.54 -0.27% 0.83% 0% 72979 1.0526 98.07 14.42 0% 0 0% 0 0% 0 0% 0%
20211123 14.81 14.88 14.32 14.58 -4.14% 0.07% 0% 106727 1.5549 150.82 14.57 0% 0 0% 0 0% 0 0% 0%
20211122 16.23 16.23 14.88 15.21 -5.94% 0.2% 0% 145966 2.2153 230.7 15.18 0% 0 0% 0 0% 0 0% 0%
20211119 14.3 16.17 14.21 16.17 10% 3.72% 0% 97241 1.516 184.44 15.59 0% 0 0% 0 0% 0 0% 0%
20211118 15.13 15.19 14.7 14.7 -1.74% -0.94% 0% 32911 0.4884 70.72 14.84 0% 0 0% 0 0% 0 0% 0%
20211117 14.79 15.38 14.7 14.96 0.74% -0.86% 0% 50262 0.7587 112.34 15.09 0% 0 0% 0 0% 0 0% 0%
20211116 14.7 15.28 14.61 14.85 0.07% -0.2% 0% 58110 0.8644 141.16 14.88 0% 0 0% 0 0% 0 0% 0%
20211115 14.5 14.95 14.24 14.84 2.84% 0.68% 0% 51221 0.7551 138.33 14.74 0% 0 0% 0 0% 0 0% 0%
20211112 14.36 14.55 14.18 14.43 0.49% 0.21% 0% 34548 0.4974 102.58 14.4 0% 0 0% 0 0% 0 0% 0%
20211111 14.33 14.41 14.04 14.36 1.27% 0.91% 0% 43358 0.6171 136.01 14.23 0% 0 0% 0 0% 0 0% 0%
20211110 14.09 14.3 13.86 14.18 0.93% 0.93% 0% 46158 0.6486 158.43 14.05 0% 0 0% 0 0% 0 0% 0%
20211109 13.82 14.2 13.68 14.05 3.31% 0.43% 0% 58755 0.822 223.39 13.99 0% 0 0% 0 0% 0 0% 0%
20211108 12.83 13.76 12.83 13.6 6% 1.04% 0% 59649 0.8029 264.59 13.46 0% 0 0% 0 0% 0 0% 0%
20211105 12.85 12.94 12.69 12.83 0.31% 0.08% 0% 13053 0.1673 72.07 12.82 0% 0 0% 0 0% 0 0% 0%
20211104 12.44 12.94 12.44 12.79 2.32% 0.08% 0% 21393 0.2734 114.75 12.78 0% 0 0% 0 0% 0 0% 0%
20211103 12.36 12.52 12.33 12.5 0.73% 0.48% 0% 8575 0.1067 46.32 12.44 0% 0 0% 0 0% 0 0% 0%
20211102 12.6 12.6 12.25 12.41 -0.32% 0.08% 0% 14981 0.1858 75.67 12.4 0% 0 0% 0 0% 0 0% 0%
20211101 12.11 12.52 12.08 12.45 1.63% 0.57% 0% 11243 0.1392 57.22 12.38 0% 0 0% 0 0% 0 0% 0%
20211029 11.8 12.26 11.8 12.25 3.29% 1.83% 0% 14716 0.177 71.36 12.03 0% 0 0% 0 0% 0 0% 0%
20211028 12.1 12.14 11.85 11.86 -1.98% -0.92% 0% 11394 0.1364 53.81 11.97 0% 0 0% 0 0% 0 0% 0%
20211027 12.49 12.52 11.97 12.1 -3.12% -0.25% 0% 17514 0.2125 82.47 12.13 0% 0 0% 0 0% 0 0% 0%
20211026 12.66 12.68 12.48 12.49 -1.34% -0.32% 0% 13719 0.1719 66.74 12.53 0% 0 0% 0 0% 0 0% 0%
20211025 12.6 12.71 12.55 12.66 0.48% 0.08% 0% 7750 0.098 36.79 12.65 0% 0 0% 0 0% 0 0% 0%
20211022 12.98 13 12.55 12.6 -2.93% -0.87% 0% 18228 0.2317 79.94 12.71 0% 0 0% 0 0% 0 0% 0%
20211021 12.9 13.16 12.86 12.98 0.31% -0.38% 0% 15968 0.208 70.17 13.03 0% 0 0% 0 0% 0 0% 0%
20211020 12.81 13.01 12.71 12.94 1.01% 0.62% 0% 15664 0.2015 63.32 12.86 0% 0 0% 0 0% 0 0% 0%
20211019 12.81 12.9 12.73 12.81 0.08% 0% 0% 10263 0.1315 35.14 12.81 0% 0 0% 0 0% 0 0% 0%
20211018 12.59 12.84 12.53 12.8 1.67% 0.71% 0% 11158 0.1418 32.28 12.71 0% 0 0% 0 0% 0 0% 0%
20211015 12.71 12.76 12.53 12.59 -1.02% -0.32% 0% 11110 0.1403 26.68 12.63 0% 0 0% 0 0% 0 0% 0%
20211014 12.62 12.75 12.62 12.72 0.08% 0.24% 0% 8378 0.1063 18.26 12.69 0% 0 0% 0 0% 0 0% 0%
20211013 12.33 12.74 12.33 12.71 2.58% 0.71% 0% 14770 0.1864 27.9 12.62 0% 0 0% 0 0% 0 0% 0%
20211012 12.62 12.72 12.31 12.39 -2.36% -0.64% 0% 16763 0.209 28.78 12.47 0% 0 0% 0 0% 0 0% 0%
20211011 12.91 12.91 12.68 12.69 -1.48% -0.31% 0% 17824 0.2269 29.45 12.73 0% 0 0% 0 0% 0 0% 0%
20211008 12.8 12.9 12.62 12.88 1.18% 1.02% 0% 22677 0.2892 33.69 12.75 0% 0 0% 0 0% 0 0% 0%
20210930 13 13 12.5 12.73 -1.7% -0.24% 0% 34693 0.4427 45.42 12.76 0% 0 0% 0 0% 0 0% 0%
20210929 14.15 14.16 12.95 12.95 -10.01% -3.36% 0% 56776 0.761 67.59 13.4 0% 0 0% 0 0% 0 0% 0%
20210928 14.9 14.92 14.34 14.39 -2.44% -1.57% 0% 47918 0.7008 56.57 14.62 0% 0 0% 0 0% 0 0% 0%
20210927 14.48 14.93 14.11 14.75 1.51% 0.82% 0% 59784 0.8746 70.53 14.63 0% 0 0% 0 0% 0 0% 0%
20210924 14.81 15.16 14.42 14.53 -1.89% -1.42% 0% 46040 0.6786 57.76 14.74 0% 0 0% 0 0% 0 0% 0%
20210923 14.27 14.95 14 14.81 3.21% 1.86% 0% 71144 1.0345 90.96 14.54 0% 0 0% 0 0% 0 0% 0%
20210922 13.73 14.52 13.48 14.35 2.65% 2.87% 0% 52669 0.7345 66.79 13.95 0% 0 0% 0 0% 0 0% 0%
20210917 13.92 14.15 13.57 13.98 -0.36% 0.65% 0% 47634 0.6615 62.58 13.89 0% 0 0% 0 0% 0 0% 0%
20210916 15.05 15.05 13.98 14.03 -7.09% -2.97% 0% 83475 1.2071 121.03 14.46 0% 0 0% 0 0% 0 0% 0%
20210915 15.65 15.73 14.78 15.1 -1.63% -0.59% 0% 96120 1.4601 162.62 15.19 0% 0 0% 0 0% 0 0% 0%
20210914 14.82 15.75 14.57 15.35 2.27% 1.19% 0% 128437 1.949 253.43 15.17 0% 0 0% 0 0% 0 0% 0%
20210913 14.22 15.55 14.03 15.01 6% 1.69% 0% 129721 1.9151 321.9 14.76 0% 0 0% 0 0% 0 0% 0%
20210910 13.79 14.32 13.6 14.16 2.46% 1.58% 0% 54297 0.7567 179.94 13.94 0% 0 0% 0 0% 0 0% 0%
20210909 13.72 13.89 13.66 13.82 0.73% 0.22% 0% 22801 0.3145 88.81 13.79 0% 0 0% 0 0% 0 0% 0%
20210908 13.71 13.85 13.58 13.72 0.15% 0.29% 0% 25204 0.3449 102.96 13.68 0% 0 0% 0 0% 0 0% 0%
20210907 13.35 13.75 13.21 13.7 2.93% 1.41% 0% 43032 0.5813 191.9 13.51 0% 0 0% 0 0% 0 0% 0%
20210906 13.18 13.33 13.13 13.31 0.68% 0.6% 0% 19101 0.2527 100.11 13.23 0% 0 0% 0 0% 0 0% 0%
20210729 12.21 12.49 12.21 12.43 1.89% 0.4% 0% 8963 0.111 44.87 12.38 0% 0 0% 0 0% 0 0% 0%
20210728 12.61 12.72 12 12.2 -4.31% -0.97% 0% 16514 0.2035 73.3 12.32 0% 0 0% 0 0% 0 0% 0%
20210727 13.09 13.21 12.75 12.75 -2.6% -1.77% 0% 13339 0.1731 53.38 12.98 0% 0 0% 0 0% 0 0% 0%
20210726 12.9 13.15 12.72 13.09 1.39% 1% 0% 16308 0.2113 49.72 12.96 0% 0 0% 0 0% 0 0% 0%
20210723 13.07 13.12 12.85 12.91 -1.3% -0.46% 0% 13744 0.1783 41.16 12.97 0% 0 0% 0 0% 0 0% 0%
20210722 13.14 13.18 13.01 13.08 -0.61% 0% 0% 10883 0.1423 32.06 13.08 0% 0 0% 0 0% 0 0% 0%
20210721 13.15 13.25 13.11 13.16 0.23% 0.08% 0% 10894 0.1433 31.17 13.15 0% 0 0% 0 0% 0 0% 0%
20210720 13.03 13.14 12.97 13.13 0.77% 0.38% 0% 7814 0.1022 21.74 13.08 0% 0 0% 0 0% 0 0% 0%
20210719 13.14 13.17 12.96 13.03 -0.76% 0.08% 0% 14195 0.1848 38.25 13.02 0% 0 0% 0 0% 0 0% 0%
20210716 13.16 13.23 13.04 13.13 -0.15% 0.08% 0% 19735 0.2589 52.21 13.12 0% 0 0% 0 0% 0 0% 0%
20210715 13.53 13.58 13.12 13.15 -3.45% -1.2% 0% 29309 0.39 79.14 13.31 0% 0 0% 0 0% 0 0% 0%
20210714 13.85 13.96 13.6 13.62 -2.71% -0.73% 0% 45910 0.6297 124.04 13.72 0% 0 0% 0 0% 0 0% 0%
20210713 13.77 15 13.76 14 2.64% -2.23% 0% 83745 1.1994 259.28 14.32 0% 0 0% 0 0% 0 0% 0%
20210712 13.59 13.78 13.49 13.64 0.74% 0.22% 0% 22193 0.3021 79.44 13.61 0% 0 0% 0 0% 0 0% 0%
20210709 13.5 13.64 13.31 13.54 0.22% 0.74% 0% 22174 0.2981 69.3 13.44 0% 0 0% 0 0% 0 0% 0%
20210708 13.55 13.75 13.36 13.51 -0.52% -0.07% 0% 24121 0.3262 75.62 13.52 0% 0 0% 0 0% 0 0% 0%
20210707 13.4 13.65 13.26 13.58 1.12% 0.59% 0% 22395 0.3023 68.47 13.5 0% 0 0% 0 0% 0 0% 0%
20210706 13.45 13.58 13.29 13.43 -0.37% 0.15% 0% 16642 0.2231 50.51 13.41 0% 0 0% 0 0% 0 0% 0%
20210705 13.37 13.6 13.16 13.48 0.82% 0.67% 0% 20553 0.2753 60.83 13.39 0% 0 0% 0 0% 0 0% 0%
20210702 13.44 13.54 13.16 13.37 -0.3% 0.45% 0% 18822 0.2505 56.17 13.31 0% 0 0% 0 0% 0 0% 0%
20210701 13.2 13.58 13.14 13.41 1.51% -0.07% 0% 38848 0.5212 118.22 13.42 0% 0 0% 0 0% 0 0% 0%
20210630 13.19 13.32 13.12 13.21 0.08% -0.08% 0% 17293 0.2286 55.87 13.22 0% 0 0% 0 0% 0 0% 0%
20210629 13.32 13.4 13.12 13.2 -2.15% -0.3% 0% 27363 0.3624 87.48 13.24 0% 0 0% 0 0% 0 0% 0%
20210628 12.93 14 12.93 13.49 4.01% 0.15% 0% 59783 0.8053 200.72 13.47 0% 0 0% 0 0% 0 0% 0%
20210625 12.96 13.04 12.77 12.97 0.08% 0.54% 0% 23397 0.3019 84.01 12.9 0% 0 0% 0 0% 0 0% 0%
20210624 13.18 13.26 12.94 12.96 -2.04% -0.61% 0% 22311 0.291 80.27 13.04 0% 0 0% 0 0% 0 0% 0%
20210623 13.28 13.36 13.21 13.23 -0.08% -0.15% 0% 16525 0.219 61.71 13.25 0% 0 0% 0 0% 0 0% 0%
20210622 13.3 13.3 13.13 13.24 0.53% 0.23% 0% 13975 0.1846 50.7 13.21 0% 0 0% 0 0% 0 0% 0%
20210621 13.15 13.3 13.1 13.17 0.15% -0.23% 0% 14740 0.1946 51.39 13.2 0% 0 0% 0 0% 0 0% 0%
20210618 13.3 13.3 13.06 13.15 -0.23% 0.08% 0% 14501 0.1906 47.59 13.14 0% 0 0% 0 0% 0 0% 0%
20210617 13.35 13.5 13.31 13.38 0.15% 0% 0% 11268 0.1508 33.28 13.38 0% 0 0% 0 0% 0 0% 0%
20210616 13.61 13.73 13.3 13.36 -1.84% -1.04% 0% 17981 0.2427 44.74 13.5 0% 0 0% 0 0% 0 0% 0%
20210615 13.66 13.71 13.5 13.61 -0.73% 0.07% 0% 12677 0.1724 30.49 13.6 0% 0 0% 0 0% 0 0% 0%
20210611 13.97 13.98 13.7 13.71 -1.51% -0.72% 0% 20242 0.2796 47.35 13.81 0% 0 0% 0 0% 0 0% 0%
20210610 14.07 14.26 13.88 13.92 -1.69% -0.71% 0% 21128 0.2962 48.81 14.02 0% 0 0% 0 0% 0 0% 0%
20210609 14.05 14.18 13.96 14.16 0.78% 0.5% 0% 17852 0.2516 39.7 14.09 0% 0 0% 0 0% 0 0% 0%
20210608 13.95 14.1 13.93 14.05 0.36% 0.36% 0% 16769 0.2348 35.3 14 0% 0 0% 0 0% 0 0% 0%
20210607 14.01 14.11 13.9 14 -0.43% 0.07% 0% 17052 0.2386 34.36 13.99 0% 0 0% 0 0% 0 0% 0%
20210604 14.21 14.21 13.97 14.06 -0.57% 0.07% 0% 21260 0.2986 40.79 14.05 0% 0 0% 0 0% 0 0% 0%
20210603 14.56 14.56 14.1 14.14 -2.48% -0.7% 0% 41966 0.5976 81.47 14.24 0% 0 0% 0 0% 0 0% 0%
20210602 13.87 14.58 13.87 14.5 4.02% 2.04% 0% 56116 0.7974 108.99 14.21 0% 0 0% 0 0% 0 0% 0%
20210601 13.82 14.09 13.82 13.94 -0.21% -0.29% 0% 19707 0.2755 39.41 13.98 0% 0 0% 0 0% 0 0% 0%
20210531 13.78 14.06 13.74 13.97 1.23% 0.36% 0% 16486 0.2295 31.05 13.92 0% 0 0% 0 0% 0 0% 0%
20210528 13.93 14.06 13.74 13.8 -1.15% -0.58% 0% 21941 0.3046 40.43 13.88 0% 0 0% 0 0% 0 0% 0%
20210527 13.78 14.09 13.76 13.96 0.94% 0.07% 0% 23219 0.324 42.62 13.95 0% 0 0% 0 0% 0 0% 0%
20210526 13.69 13.87 13.65 13.83 1.1% 0.36% 0% 22700 0.3128 40.68 13.78 0% 0 0% 0 0% 0 0% 0%
20210525 13.7 13.75 13.52 13.68 -0.22% 0.44% 0% 17903 0.2439 31.52 13.62 0% 0 0% 0 0% 0 0% 0%
20210524 13.87 14 13.66 13.71 -1.08% -0.58% 0% 16102 0.222 28.79 13.79 0% 0 0% 0 0% 0 0% 0%
20210521 13.63 13.98 13.62 13.86 1.32% 0.07% 0% 22774 0.3154 43.19 13.85 0% 0 0% 0 0% 0 0% 0%
20210520 13.67 13.77 13.52 13.68 -0.29% 0.37% 0% 14988 0.2043 27.7 13.63 0% 0 0% 0 0% 0 0% 0%
20210519 13.68 13.78 13.6 13.72 0% 0.07% 0% 15723 0.2156 30.63 13.71 0% 0 0% 0 0% 0 0% 0%
20210518 13.76 13.79 13.58 13.72 0% 0.51% 0% 16670 0.2276 32.54 13.65 0% 0 0% 0 0% 0 0% 0%
20210517 13.98 13.98 13.6 13.72 -2% -0.07% 0% 22100 0.3034 44.28 13.73 0% 0 0% 0 0% 0 0% 0%
20210514 14 14.16 13.92 14 -0.64% -0.21% 0% 23866 0.3348 51.72 14.03 0% 0 0% 0 0% 0 0% 0%
20210513 13.83 14.24 13.63 14.09 1.08% 0.79% 0% 34217 0.4784 78.13 13.98 0% 0 0% 0 0% 0 0% 0%
20210512 13.7 13.96 13.63 13.94 1.09% 0.65% 0% 22948 0.3179 54.66 13.85 0% 0 0% 0 0% 0 0% 0%
20210511 13.56 13.86 13.45 13.79 1.47% 0.44% 0% 22344 0.3068 55.12 13.73 0% 0 0% 0 0% 0 0% 0%
20210510 13.5 13.67 13.33 13.59 0.82% 0.59% 0% 16509 0.2231 40.49 13.51 0% 0 0% 0 0% 0 0% 0%
20210507 13.7 13.72 13.38 13.48 -1.68% -0.07% 0% 17061 0.2301 36.12 13.49 0% 0 0% 0 0% 0 0% 0%
20210506 13.58 13.75 13.43 13.71 1.71% 0.59% 0% 16800 0.229 34.84 13.63 0% 0 0% 0 0% 0 0% 0%
20210430 14.02 14.09 13.28 13.48 -4.06% -0.59% 0% 36600 0.4962 68.62 13.56 0% 0 0% 0 0% 0 0% 0%
20210429 14.08 14.24 14.01 14.05 -0.28% -0.43% 0% 16613 0.2344 30.7 14.11 0% 0 0% 0 0% 0 0% 0%
20210428 14.3 14.32 14.05 14.09 -0.7% -0.14% 0% 17125 0.2416 29.89 14.11 0% 0 0% 0 0% 0 0% 0%
20210427 14.45 14.48 14.01 14.19 -1.05% -0.07% 0% 20772 0.2949 28.66 14.2 0% 0 0% 0 0% 0 0% 0%
20210426 14.15 14.47 13.9 14.34 0.49% 0.84% 0% 30145 0.4288 37.37 14.22 0% 0 0% 0 0% 0 0% 0%
20210423 14.66 14.66 14.2 14.27 -2.73% -0.21% 0% 35570 0.5088 40.06 14.3 0% 0 0% 0 0% 0 0% 0%
20210422 14.82 15.09 14.52 14.67 -0.95% -0.34% 0% 43794 0.6446 42.86 14.72 0% 0 0% 0 0% 0 0% 0%
20210421 15.76 15.76 14.79 14.81 -6.62% -2.57% 0% 75357 1.1453 70.47 15.2 0% 0 0% 0 0% 0 0% 0%
20210416 15.66 15.98 15.52 15.77 0.51% 0.19% 0% 40497 0.6373 38.52 15.74 0% 0 0% 0 0% 0 0% 0%
20210415 16.34 16.34 15.45 15.69 -3.86% -1.01% 0% 59758 0.947 50.94 15.85 0% 0 0% 0 0% 0 0% 0%
20210414 16.32 16.66 16.1 16.32 -1.09% -0.43% 0% 66540 1.0909 57.74 16.39 0% 0 0% 0 0% 0 0% 0%
20210413 16.46 16.9 15.93 16.5 -1.79% 0.55% 0% 95993 1.5753 81.65 16.41 0% 0 0% 0 0% 0 0% 0%
20210412 16.3 17.61 15.86 16.8 4.93% 1.02% 0% 146847 2.442 130.83 16.63 0% 0 0% 0 0% 0 0% 0%
20210409 15.7 16.29 15.54 16.01 1.78% 0.13% 0% 83371 1.333 77.51 15.99 0% 0 0% 0 0% 0 0% 0%
20210408 16 16.34 15.63 15.73 -2.84% -1.19% 0% 85744 1.3653 80.23 15.92 0% 0 0% 0 0% 0 0% 0%
20210407 15.79 16.22 15.51 16.19 1% 1.7% 0% 107105 1.7054 100.36 15.92 0% 0 0% 0 0% 0 0% 0%
20210406 15.12 16.15 15.12 16.03 4.7% 1.78% 0% 109878 1.7301 106.59 15.75 0% 0 0% 0 0% 0 0% 0%
20210402 15.53 15.77 14.9 15.31 -1.54% 0.26% 0% 105558 1.6117 108.44 15.27 0% 0 0% 0 0% 0 0% 0%
20210401 16.57 17.07 15.53 15.55 -5.01% -3.48% 0% 175799 2.8327 201.05 16.11 0% 0 0% 0 0% 0 0% 0%
20210330 14.71 15.23 14.65 14.88 -0.53% -0.27% 0% 88315 1.3175 110.29 14.92 0% 0 0% 0 0% 0 0% 0%
20210329 14.39 15 13.8 14.96 3.67% 3.53% 0% 101191 1.4627 131.47 14.45 0% 0 0% 0 0% 0 0% 0%
20210326 14.34 14.65 14.2 14.43 0.56% 0.07% 0% 56829 0.8197 79.23 14.42 0% 0 0% 0 0% 0 0% 0%
20201215 14.58 14.95 14.55 14.7 0.27% -0.34% 0% 16709 0.2464 23.26 14.75 0% 0 0% 0 0% 0 0% 0%
20201214 14.58 14.78 14.3 14.66 0.55% 0.89% 0% 20309 0.2951 29.06 14.53 0% 0 0% 0 0% 0 0% 0%
20201211 15.15 15.23 14.44 14.58 -3.25% -1.55% 0% 23558 0.3488 35.43 14.81 0% 0 0% 0 0% 0 0% 0%
20201210 15.01 15.25 14.98 15.07 0% -0.2% 0% 14739 0.2226 24.36 15.1 0% 0 0% 0 0% 0 0% 0%
20201209 15.63 15.73 15.02 15.07 -3.58% -1.44% 0% 29444 0.4501 50.12 15.29 0% 0 0% 0 0% 0 0% 0%
20201208 16.18 16.24 15.6 15.63 -3.4% -1.57% 0% 38352 0.6091 65.18 15.88 0% 0 0% 0 0% 0 0% 0%
20201207 16.31 16.5 16.16 16.18 -0.37% -0.74% 0% 20166 0.3287 34.73 16.3 0% 0 0% 0 0% 0 0% 0%
20201204 16.31 16.43 16.2 16.24 -0.43% -0.37% 0% 21360 0.3482 34.63 16.3 0% 0 0% 0 0% 0 0% 0%
20201203 16.56 16.59 16.25 16.31 -2.34% -0.31% 0% 33010 0.54 48.58 16.36 0% 0 0% 0 0% 0 0% 0%
20201202 16.28 16.89 16.12 16.7 2.77% 1.15% 0% 52477 0.8666 68.58 16.51 0% 0 0% 0 0% 0 0% 0%
20201201 16.2 16.39 16.11 16.25 0.25% 0% 0% 26626 0.4328 32.42 16.25 0% 0 0% 0 0% 0 0% 0%
20201130 16.65 16.67 16.21 16.21 -2.93% -0.86% 0% 38262 0.6254 41.79 16.35 0% 0 0% 0 0% 0 0% 0%
20201127 16.58 16.92 16.5 16.7 -0.3% -0.06% 0% 37301 0.6232 40.68 16.71 0% 0 0% 0 0% 0 0% 0%
20201126 16.22 16.84 16.01 16.75 3.33% 2.01% 0% 47615 0.782 50.36 16.42 0% 0 0% 0 0% 0 0% 0%
20201125 16.58 16.78 16.1 16.21 -2.23% -1.52% 0% 40051 0.6591 41.57 16.46 0% 0 0% 0 0% 0 0% 0%
20201124 16.8 17.02 16.5 16.58 -1.31% -0.66% 0% 38700 0.6458 37.9 16.69 0% 0 0% 0 0% 0 0% 0%
20201123 17.29 17.45 16.6 16.8 -2.04% -0.06% 0% 51221 0.8609 49.79 16.81 0% 0 0% 0 0% 0 0% 0%
20201120 16.96 17.7 16.96 17.15 -1.32% -1.1% 0% 64849 1.1245 64.85 17.34 0% 0 0% 0 0% 0 0% 0%
20201119 18.15 18.78 17.32 17.38 -0.91% -2.91% 0% 106254 1.9017 112.12 17.9 0% 0 0% 0 0% 0 0% 0%
20201118 16.77 17.54 16.1 17.54 2.33% 2.21% 0% 86136 1.4777 89.7 17.16 0% 0 0% 0 0% 0 0% 0%
20201117 16.11 17.61 16.09 17.14 5.8% 0.47% 0% 107838 1.8395 117.64 17.06 0% 0 0% 0 0% 0 0% 0%
20201116 16.6 16.68 16.1 16.2 -3.46% -0.49% 0% 59061 0.9614 65.66 16.28 0% 0 0% 0 0% 0 0% 0%
20201113 16.97 17.25 16.66 16.78 -1.18% -1.06% 0% 46925 0.7957 56.15 16.96 0% 0 0% 0 0% 0 0% 0%
20201112 17.4 17.43 16.58 16.98 -2.69% 0.41% 0% 71159 1.2035 80.84 16.91 0% 0 0% 0 0% 0 0% 0%
20201111 16.19 18 16.13 17.45 6.66% 2.05% 0% 115832 1.9806 135.11 17.1 0% 0 0% 0 0% 0 0% 0%
20201110 16.6 16.8 16.08 16.36 -2.68% -0.49% 0% 49802 0.8186 60.48 16.44 0% 0 0% 0 0% 0 0% 0%
20201109 15.96 16.86 15.96 16.81 4.87% 2.75% 0% 61699 1.0093 70.73 16.36 0% 0 0% 0 0% 0 0% 0%
20201106 16.66 16.78 15.87 16.03 -3.38% -0.87% 0% 60715 0.9815 69.13 16.17 0% 0 0% 0 0% 0 0% 0%
20201105 15.85 17.03 15.6 16.59 6.48% 0.73% 0% 91251 1.5033 100.92 16.47 0% 0 0% 0 0% 0 0% 0%
20201104 15.99 16.1 15.45 15.58 -1.02% -1.02% 0% 37315 0.5874 37.84 15.74 0% 0 0% 0 0% 0 0% 0%
20201103 15.03 16.22 15.03 15.74 4.58% 0.51% 0% 56660 0.8872 52.77 15.66 0% 0 0% 0 0% 0 0% 0%
20201102 15.14 15.31 14.86 15.05 0.27% -0.13% 0% 34494 0.5197 28.37 15.07 0% 0 0% 0 0% 0 0% 0%
20201030 16.09 16.1 14.95 15.01 -6.77% -3.35% 0% 61471 0.9548 45.11 15.53 0% 0 0% 0 0% 0 0% 0%
20201029 16.25 16.58 16.01 16.1 -4.11% -0.98% 0% 48728 0.7923 34.16 16.26 0% 0 0% 0 0% 0 0% 0%
20201028 16.75 17.03 16.7 16.79 -0.53% -0.3% 0% 41043 0.6913 24.17 16.84 0% 0 0% 0 0% 0 0% 0%
20201027 16.65 17.03 16.52 16.88 0.54% 0.6% 0% 54085 0.9077 23.58 16.78 0% 0 0% 0 0% 0 0% 0%
20201026 16.56 16.83 16.08 16.79 1.39% 1.7% 0% 54321 0.897 18.65 16.51 0% 0 0% 0 0% 0 0% 0%
20201023 17.19 17.6 16.46 16.56 -4.88% -2.13% 0% 75365 1.2752 12.38 16.92 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