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. 天普股份605255
    4. 返回上一页 刷新
股票代码（例：sh605255）       534条   (进入天普股份股票专站) 天普股份股票成本分析
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 15.91 16.53 15.9 16.23 1.31% -0.49% 0% 13321 0.2172 70.5 16.31 0% 0 0% 0 0% 0 0% 0%
20230927 15.91 16.34 15.89 16.02 0.31% -0.74% 0% 15533 0.2507 85.01 16.14 0% 0 0% 0 0% 0 0% 0%
20230926 15.94 16.23 15.86 15.97 -0.62% -0.06% 0% 6940 0.1109 39.82 15.98 0% 0 0% 0 0% 0 0% 0%
20230925 16.07 16.42 15.95 16.07 0.06% -0.31% 0% 9467 0.1526 56.48 16.12 0% 0 0% 0 0% 0 0% 0%
20230922 15.54 16.26 15.54 16.06 2.82% 0.12% 0% 20284 0.3254 113.43 16.04 0% 0 0% 0 0% 0 0% 0%
20230921 16.1 16.3 15.6 15.62 -3.22% -1.01% 0% 12208 0.1926 69.19 15.78 0% 0 0% 0 0% 0 0% 0%
20230920 16.15 16.4 15.95 16.14 -0.74% -0.19% 0% 14372 0.2324 83.56 16.17 0% 0 0% 0 0% 0 0% 0%
20230919 16.29 16.44 15.97 16.26 -0.43% 0.56% 0% 12143 0.1964 72.33 16.17 0% 0 0% 0 0% 0 0% 0%
20230918 15.55 16.48 15.41 16.33 4.35% 0.74% 0% 19127 0.3101 112.25 16.21 0% 0 0% 0 0% 0 0% 0%
20230915 15.75 15.75 15.39 15.65 0.84% 0.58% 0% 8566 0.1333 50.32 15.56 0% 0 0% 0 0% 0 0% 0%
20230914 16 16.01 15.42 15.52 -1.96% -0.83% 0% 8352 0.1307 46.93 15.65 0% 0 0% 0 0% 0 0% 0%
20230913 16.01 16.16 15.71 15.83 -1.92% -0.31% 0% 8772 0.1393 45.83 15.88 0% 0 0% 0 0% 0 0% 0%
20230912 16.09 16.21 15.95 16.14 0% 0.31% 0% 8490 0.1366 36.71 16.09 0% 0 0% 0 0% 0 0% 0%
20230911 15.7 16.25 15.49 16.14 2.8% 1.06% 0% 13278 0.212 48.76 15.97 0% 0 0% 0 0% 0 0% 0%
20230908 15.72 15.89 15.61 15.7 0.06% -0.13% 0% 8379 0.1317 30.33 15.72 0% 0 0% 0 0% 0 0% 0%
20230907 16.05 16.06 15.58 15.69 -1.63% -0.63% 0% 10879 0.1718 40.55 15.79 0% 0 0% 0 0% 0 0% 0%
20230906 16.08 16.09 15.85 15.95 0.13% -0.31% 0% 6863 0.1098 26.31 16 0% 0 0% 0 0% 0 0% 0%
20230905 16.14 16.2 15.88 15.93 -0.56% -0.56% 0% 9697 0.1553 37.25 16.02 0% 0 0% 0 0% 0 0% 0%
20230904 16.18 16.28 15.93 16.02 -0.25% 0.06% 0% 14288 0.2288 55.88 16.01 0% 0 0% 0 0% 0 0% 0%
20230901 15.91 16.23 15.79 16.06 0.94% 0.12% 0% 17647 0.283 69.17 16.04 0% 0 0% 0 0% 0 0% 0%
20230831 15.76 16.05 15.61 15.91 0.95% 0.44% 0% 25423 0.4028 99.1 15.84 0% 0 0% 0 0% 0 0% 0%
20230830 15.9 16.09 15.35 15.76 2.2% -0.19% 0% 54705 0.864 224.62 15.79 0% 0 0% 0 0% 0 0% 0%
20230829 14.02 15.42 13.98 15.42 9.99% 1.18% 0% 54738 0.834 211.55 15.24 0% 0 0% 0 0% 0 0% 0%
20230828 15.09 15.2 14 14.02 -3.38% -2.84% 0% 26440 0.3816 118.92 14.43 0% 0 0% 0 0% 0 0% 0%
20230825 15.04 15.15 14.41 14.51 -3.52% -1.09% 0% 9367 0.1374 60.83 14.67 0% 0 0% 0 0% 0 0% 0%
20230824 15.18 15.3 14.75 15.04 -1.05% 0.07% 0% 9608 0.1444 63.51 15.03 0% 0 0% 0 0% 0 0% 0%
20230823 15.31 15.46 14.83 15.2 -0.65% 0.6% 0% 10864 0.1642 72.48 15.11 0% 0 0% 0 0% 0 0% 0%
20230822 15.73 15.73 15.04 15.3 -2.11% -0.39% 0% 12173 0.187 82.52 15.36 0% 0 0% 0 0% 0 0% 0%
20230821 15.46 15.96 15.38 15.63 0.9% -0.51% 0% 15954 0.2507 105.32 15.71 0% 0 0% 0 0% 0 0% 0%
20230818 15.43 15.68 15.12 15.49 0.58% 0.13% 0% 16978 0.2627 111.34 15.47 0% 0 0% 0 0% 0 0% 0%
20230817 14.98 15.4 14.71 15.4 3.84% 1.85% 0% 12713 0.1922 82.55 15.12 0% 0 0% 0 0% 0 0% 0%
20230816 15.47 15.47 14.8 14.83 -3.58% -1.59% 0% 11975 0.1805 76.68 15.07 0% 0 0% 0 0% 0 0% 0%
20230815 15.06 15.65 15.03 15.38 0.92% 0.13% 0% 11782 0.181 76.14 15.36 0% 0 0% 0 0% 0 0% 0%
20230814 15.09 15.48 14.99 15.24 1.6% 0.26% 0% 10222 0.1554 61.52 15.2 0% 0 0% 0 0% 0 0% 0%
20230811 15.15 15.41 14.88 15 -0.99% -1.25% 0% 9501 0.1443 53.98 15.19 0% 0 0% 0 0% 0 0% 0%
20230810 14.97 15.27 14.97 15.15 0.93% 0.2% 0% 8807 0.1332 59.08 15.12 0% 0 0% 0 0% 0 0% 0%
20230809 15.65 15.66 14.98 15.01 -3.53% -1.25% 0% 10148 0.1543 66.34 15.2 0% 0 0% 0 0% 0 0% 0%
20230808 15.55 15.99 15.45 15.56 0.45% -0.7% 0% 15790 0.2474 74.53 15.67 0% 0 0% 0 0% 0 0% 0%
20230807 15.46 15.82 15.32 15.49 0.91% 0.06% 0% 13112 0.203 60.27 15.48 0% 0 0% 0 0% 0 0% 0%
20230804 15.95 15.95 15.3 15.35 -3.4% -1.48% 0% 11691 0.1821 53.74 15.58 0% 0 0% 0 0% 0 0% 0%
20230803 16.12 16.12 15.63 15.89 -0.81% 0.38% 0% 10904 0.1726 49.27 15.83 0% 0 0% 0 0% 0 0% 0%
20230802 15.94 16.15 15.77 16.02 0.5% 0.19% 0% 9248 0.1479 41.16 15.99 0% 0 0% 0 0% 0 0% 0%
20230801 16.51 16.51 15.9 15.94 -3.51% -0.93% 0% 12507 0.2013 54.26 16.09 0% 0 0% 0 0% 0 0% 0%
20230731 16.79 16.79 16.3 16.52 -1.2% -0.18% 0% 9420 0.1559 41.88 16.55 0% 0 0% 0 0% 0 0% 0%
20230728 16.51 16.8 16.39 16.72 0.6% 0.54% 0% 7347 0.1222 31.65 16.63 0% 0 0% 0 0% 0 0% 0%
20230727 16.5 16.94 16.41 16.62 0.91% -0.48% 0% 11516 0.1923 48.09 16.7 0% 0 0% 0 0% 0 0% 0%
20230726 16.45 16.5 16.16 16.47 0% 0.8% 0% 10091 0.1649 38.48 16.34 0% 0 0% 0 0% 0 0% 0%
20230725 16.36 16.5 16.06 16.47 1.6% 0.92% 0% 7383 0.1205 27.62 16.32 0% 0 0% 0 0% 0 0% 0%
20230724 16.36 16.36 15.99 16.21 -0.31% 0.19% 0% 6395 0.1035 22.85 16.18 0% 0 0% 0 0% 0 0% 0%
20230721 16.36 16.45 16.13 16.26 -0.18% -0.18% 0% 7582 0.1235 25.61 16.29 0% 0 0% 0 0% 0 0% 0%
20230720 16.6 16.7 16.2 16.29 -1.87% -0.73% 0% 8161 0.1339 28.12 16.41 0% 0 0% 0 0% 0 0% 0%
20230719 16.64 16.8 16.39 16.6 0.18% -0.24% 0% 6401 0.1065 23.22 16.64 0% 0 0% 0 0% 0 0% 0%
20230718 16.59 16.8 16.28 16.57 0.24% 0% 0% 8587 0.1423 31.55 16.57 0% 0 0% 0 0% 0 0% 0%
20230717 16.44 16.58 16.25 16.53 0.67% 0.61% 0% 8570 0.1408 30.21 16.43 0% 0 0% 0 0% 0 0% 0%
20230714 16.79 16.79 16.35 16.42 -1.79% -0.36% 0% 7530 0.1241 28.32 16.48 0% 0 0% 0 0% 0 0% 0%
20230713 16.63 16.77 16.23 16.72 0.54% 1.21% 0% 11671 0.1928 45.76 16.52 0% 0 0% 0 0% 0 0% 0%
20230712 16.86 16.9 16.56 16.63 -1.42% -0.48% 0% 11951 0.1997 60.45 16.71 0% 0 0% 0 0% 0 0% 0%
20230711 16.54 16.93 16.23 16.87 0.9% 1.57% 0% 16149 0.2682 76.55 16.61 0% 0 0% 0 0% 0 0% 0%
20230710 16.08 16.82 16.03 16.72 3.47% 1.46% 0% 24673 0.4067 121.66 16.48 0% 0 0% 0 0% 0 0% 0%
20230707 16.17 16.43 16.05 16.16 -0.06% -0.43% 0% 7972 0.1294 41.65 16.23 0% 0 0% 0 0% 0 0% 0%
20230706 16.2 16.34 16.01 16.17 -0.12% 0.06% 0% 8704 0.1407 53.06 16.16 0% 0 0% 0 0% 0 0% 0%
20230705 16.35 16.59 16.13 16.19 -0.43% -0.74% 0% 13865 0.2262 66.23 16.31 0% 0 0% 0 0% 0 0% 0%
20230704 15.83 16.62 15.8 16.26 2.91% 0.06% 0% 28316 0.4602 177.69 16.25 0% 0 0% 0 0% 0 0% 0%
20230703 15.89 16.1 15.75 15.8 0% -0.69% 0% 12275 0.1953 87.94 15.91 0% 0 0% 0 0% 0 0% 0%
20230630 15.6 16.05 15.6 15.8 0.32% -0.44% 0% 18201 0.2889 133.57 15.87 0% 0 0% 0 0% 0 0% 0%
20230629 15.67 15.98 15.6 15.75 0.13% -0.25% 0% 9595 0.1515 74.11 15.79 0% 0 0% 0 0% 0 0% 0%
20230628 15.44 15.87 15.14 15.73 1.68% 0.83% 0% 15017 0.2343 106.83 15.6 0% 0 0% 0 0% 0 0% 0%
20230627 15.08 15.5 14.94 15.47 2.93% 0.98% 0% 13051 0.1999 90.55 15.32 0% 0 0% 0 0% 0 0% 0%
20230626 15.21 15.55 14.94 15.03 -1.83% -0.79% 0% 8132 0.1232 58.65 15.15 0% 0 0% 0 0% 0 0% 0%
20230621 15.23 15.52 15.1 15.31 1.26% -0.07% 0% 10984 0.1683 81.24 15.32 0% 0 0% 0 0% 0 0% 0%
20230620 15.68 15.68 15.1 15.12 -2.33% -0.72% 0% 12282 0.1871 93.08 15.23 0% 0 0% 0 0% 0 0% 0%
20230619 15.5 15.81 15.48 15.48 0.32% -0.83% 0% 10273 0.1604 83.05 15.61 0% 0 0% 0 0% 0 0% 0%
20230616 15.68 15.88 15.64 15.65 -0.45% -0.7% 0% 8589 0.1354 72.16 15.76 0% 0 0% 0 0% 0 0% 0%
20230615 15.87 15.98 15.66 15.72 -1.13% -0.38% 0% 7719 0.1218 65.9 15.78 0% 0 0% 0 0% 0 0% 0%
20230614 15.9 15.97 15.6 15.9 -0.13% 0.89% 0% 9532 0.1502 82.46 15.76 0% 0 0% 0 0% 0 0% 0%
20230613 15.32 16.06 15.32 15.92 1.99% 0.82% 0% 14280 0.2255 127.77 15.79 0% 0 0% 0 0% 0 0% 0%
20230612 15.3 15.69 15.08 15.61 2.16% 0.9% 0% 13403 0.2074 126.01 15.47 0% 0 0% 0 0% 0 0% 0%
20230609 15.16 15.45 15.08 15.28 1.33% -0.2% 0% 6559 0.1004 65.92 15.31 0% 0 0% 0 0% 0 0% 0%
20230608 15.16 15.35 14.98 15.08 -0.13% -0.59% 0% 7066 0.1072 67.9 15.17 0% 0 0% 0 0% 0 0% 0%
20230607 15.15 15.16 14.86 15.1 -0.33% 0.6% 0% 7627 0.1145 71.04 15.01 0% 0 0% 0 0% 0 0% 0%
20230606 15.34 15.38 15.09 15.15 -1.43% -0.39% 0% 7692 0.117 72.27 15.21 0% 0 0% 0 0% 0 0% 0%
20230605 15.24 15.39 15.15 15.37 1.12% 0.46% 0% 7641 0.1169 73.43 15.3 0% 0 0% 0 0% 0 0% 0%
20230602 15.1 15.28 15.1 15.2 0.66% -0.13% 0% 8231 0.1253 80.13 15.22 0% 0 0% 0 0% 0 0% 0%
20230601 15.01 15.28 14.96 15.1 0.07% -0.4% 0% 7943 0.1204 56.84 15.16 0% 0 0% 0 0% 0 0% 0%
20230531 15.36 15.36 15 15.09 -1.5% -0.13% 0% 8761 0.1324 63.57 15.11 0% 0 0% 0 0% 0 0% 0%
20230530 15.23 15.5 15 15.32 1.46% 0% 0% 13823 0.2118 143.91 15.32 0% 0 0% 0 0% 0 0% 0%
20230529 15.14 15.3 14.8 15.1 -0.26% 0% 0% 10108 0.1526 113.59 15.1 0% 0 0% 0 0% 0 0% 0%
20230526 15.05 15.3 14.79 15.14 0.6% 0.46% 0% 9278 0.1398 111.69 15.07 0% 0 0% 0 0% 0 0% 0%
20230525 14.89 15.08 14.81 15.05 1.35% 0.53% 0% 9619 0.144 118.75 14.97 0% 0 0% 0 0% 0 0% 0%
20230524 14.82 14.92 14.72 14.85 -0.2% 0.13% 0% 8496 0.126 106.06 14.83 0% 0 0% 0 0% 0 0% 0%
20230523 14.93 15.01 14.85 14.88 -0.4% -0.33% 0% 5675 0.0847 72.43 14.93 0% 0 0% 0 0% 0 0% 0%
20230522 15 15 14.65 14.94 0.74% 0.74% 0% 5659 0.0839 70.88 14.83 0% 0 0% 0 0% 0 0% 0%
20230519 14.77 14.93 14.65 14.83 0.68% 0.07% 0% 4946 0.0733 58.57 14.82 0% 0 0% 0 0% 0 0% 0%
20230518 14.75 14.79 14.64 14.73 0.14% 0.07% 0% 5482 0.0807 59.6 14.72 0% 0 0% 0 0% 0 0% 0%
20230517 14.35 14.75 14.35 14.71 2.15% 0.48% 0% 8420 0.1233 86.82 14.64 0% 0 0% 0 0% 0 0% 0%
20230516 14.5 14.5 14.3 14.4 -0.41% -0.14% 0% 4931 0.0711 49.55 14.42 0% 0 0% 0 0% 0 0% 0%
20230515 14.33 14.5 14.25 14.46 0.91% 0.42% 0% 4854 0.0699 47.19 14.4 0% 0 0% 0 0% 0 0% 0%
20230510 14.14 14.36 14 14.3 1.13% 0.21% 0% 5713 0.0815 29.07 14.27 0% 0 0% 0 0% 0 0% 0%
20230509 14.28 14.39 14.13 14.14 -0.98% -0.77% 0% 6942 0.0989 60.58 14.25 0% 0 0% 0 0% 0 0% 0%
20230508 14.22 14.4 14.21 14.28 0.49% -0.14% 0% 5817 0.0832 45.42 14.3 0% 0 0% 0 0% 0 0% 0%
20230505 14.23 14.24 14.05 14.21 -0.14% 0.57% 0% 5292 0.0748 39.95 14.13 0% 0 0% 0 0% 0 0% 0%
20230504 14.12 14.3 13.92 14.23 0.78% 0.35% 0% 10028 0.1422 71.05 14.18 0% 0 0% 0 0% 0 0% 0%
20230428 13.86 14.21 13.84 14.12 2.47% 0.43% 0% 10637 0.1496 75.87 14.06 0% 0 0% 0 0% 0 0% 0%
20230427 13.33 13.91 13.23 13.78 1.92% 0.29% 0% 9639 0.1324 70.41 13.74 0% 0 0% 0 0% 0 0% 0%
20230426 13.26 13.56 13.12 13.52 1.81% 0.9% 0% 9510 0.1274 70.99 13.4 0% 0 0% 0 0% 0 0% 0%
20230425 13.31 13.35 12.98 13.28 -0.9% 1.14% 0% 8114 0.1065 59.78 13.13 0% 0 0% 0 0% 0 0% 0%
20230424 13.45 13.45 13.1 13.4 0.22% 0.98% 0% 7681 0.1019 58.11 13.27 0% 0 0% 0 0% 0 0% 0%
20230421 13.86 13.86 13.22 13.37 -2.41% -0.07% 0% 10811 0.1447 83.92 13.38 0% 0 0% 0 0% 0 0% 0%
20230420 13.9 13.93 13.56 13.7 -1.86% -0.15% 0% 20695 0.2839 172.29 13.72 0% 0 0% 0 0% 0 0% 0%
20230419 14.01 14.1 13.92 13.96 -0.29% -0.14% 0% 6429 0.0899 62.97 13.98 0% 0 0% 0 0% 0 0% 0%
20230418 14.2 14.25 13.98 14 -1.06% -0.5% 0% 7333 0.1032 72.45 14.07 0% 0 0% 0 0% 0 0% 0%
20230417 14.19 14.28 14.12 14.15 -0.28% -0.28% 0% 4573 0.0649 50.77 14.19 0% 0 0% 0 0% 0 0% 0%
20230414 14.16 14.24 14.01 14.19 -0.28% 0.35% 0% 6186 0.0875 69.75 14.14 0% 0 0% 0 0% 0 0% 0%
20230413 14.24 14.33 14.11 14.23 -0.14% 0.28% 0% 5244 0.0744 57.66 14.19 0% 0 0% 0 0% 0 0% 0%
20230412 14.39 14.48 14.1 14.25 0.56% -0.14% 0% 9008 0.1285 97.59 14.27 0% 0 0% 0 0% 0 0% 0%
20230411 14.25 14.28 14.06 14.17 -0.56% 0.07% 0% 7604 0.1077 82.7 14.16 0% 0 0% 0 0% 0 0% 0%
20230410 14.6 14.6 14.15 14.25 -2.46% -0.63% 0% 8847 0.1269 95.51 14.34 0% 0 0% 0 0% 0 0% 0%
20230407 14.38 14.67 14.31 14.61 1.53% 0.62% 0% 7561 0.1098 83.1 14.52 0% 0 0% 0 0% 0 0% 0%
20230406 14.37 14.47 14.13 14.39 0.07% 0.21% 0% 6224 0.0894 67.99 14.36 0% 0 0% 0 0% 0 0% 0%
20230404 14.69 14.71 14.21 14.38 -1.98% -0.14% 0% 7451 0.1073 81.81 14.4 0% 0 0% 0 0% 0 0% 0%
20230403 14.74 14.82 14.54 14.67 -0.41% 0% 0% 5363 0.0787 62.68 14.67 0% 0 0% 0 0% 0 0% 0%
20230331 14.77 14.97 14.58 14.73 0% -0.27% 0% 7055 0.1042 83.55 14.77 0% 0 0% 0 0% 0 0% 0%
20230330 14.73 14.9 14.52 14.73 0% 0.55% 0% 8036 0.1177 98.1 14.65 0% 0 0% 0 0% 0 0% 0%
20230329 14.84 15.14 14.71 14.73 -0.47% -0.74% 0% 6494 0.0964 81.82 14.84 0% 0 0% 0 0% 0 0% 0%
20230328 14.99 15 14.77 14.8 -1.07% -0.67% 0% 7213 0.1075 91.57 14.9 0% 0 0% 0 0% 0 0% 0%
20230327 15.11 15.31 14.86 14.96 -1.38% -0.4% 0% 8462 0.1271 107.88 15.02 0% 0 0% 0 0% 0 0% 0%
20230324 15.28 15.36 14.01 15.17 -0.65% 0.66% 0% 7841 0.1182 101.5 15.07 0% 0 0% 0 0% 0 0% 0%
20230323 15.61 15.61 15.19 15.27 -2.18% -0.26% 0% 6167 0.0944 49.64 15.31 0% 0 0% 0 0% 0 0% 0%
20230322 15.46 15.65 15.35 15.61 1.36% 0.52% 0% 5300 0.0823 63.77 15.53 0% 0 0% 0 0% 0 0% 0%
20230321 15.14 15.43 15 15.4 1.99% 0.98% 0% 4668 0.0712 51.22 15.25 0% 0 0% 0 0% 0 0% 0%
20230320 15.25 15.25 14.97 15.1 -0.79% 0.13% 0% 4278 0.0645 40.78 15.08 0% 0 0% 0 0% 0 0% 0%
20230317 15.12 15.31 15.05 15.22 0.79% 0.07% 0% 3176 0.0483 25.92 15.21 0% 0 0% 0 0% 0 0% 0%
20230316 15.4 15.4 14.98 15.1 -1.76% -0.26% 0% 5793 0.0877 41.72 15.14 0% 0 0% 0 0% 0 0% 0%
20230315 15.18 15.45 15.11 15.37 1.72% 0.2% 0% 5351 0.0821 29 15.34 0% 0 0% 0 0% 0 0% 0%
20230314 15.32 15.37 14.89 15.11 -1.37% 0.07% 0% 6184 0.0934 31.54 15.1 0% 0 0% 0 0% 0 0% 0%
20230313 15.54 15.55 15.13 15.32 -1.54% 0.07% 0% 6121 0.0937 31.17 15.31 0% 0 0% 0 0% 0 0% 0%
20230310 15.86 15.86 15.38 15.56 -1.71% 0.06% 0% 11331 0.1762 56.29 15.55 0% 0 0% 0 0% 0 0% 0%
20230309 15.93 15.98 15.78 15.83 -0.63% -0.31% 0% 5308 0.0843 25.42 15.88 0% 0 0% 0 0% 0 0% 0%
20230308 15.62 16.08 15.5 15.93 1.01% 0.5% 0% 10855 0.172 50.36 15.85 0% 0 0% 0 0% 0 0% 0%
20230307 16.38 16.43 15.55 15.77 -2.71% -0.63% 0% 14953 0.2373 69.93 15.87 0% 0 0% 0 0% 0 0% 0%
20230306 15.9 16.29 15.75 16.21 2.92% 0.87% 0% 19578 0.3147 97.1 16.07 0% 0 0% 0 0% 0 0% 0%
20230303 15.75 16.67 15.64 15.75 -1.5% -0.44% 0% 13957 0.2208 73.5 15.82 0% 0 0% 0 0% 0 0% 0%
20230302 16.47 16.78 15.72 15.99 -2.5% -1.9% 0% 45721 0.7454 258.61 16.3 0% 0 0% 0 0% 0 0% 0%
20230301 16.15 16.48 16.09 16.4 1.61% 0.99% 0% 7524 0.1222 54.09 16.24 0% 0 0% 0 0% 0 0% 0%
20230228 16.01 16.18 15.98 16.14 0.5% 0.31% 0% 4096 0.0659 30 16.09 0% 0 0% 0 0% 0 0% 0%
20230227 16.31 16.31 15.88 16.06 -0.93% 0% 0% 5866 0.0942 42.55 16.06 0% 0 0% 0 0% 0 0% 0%
20230224 16.19 16.23 15.97 16.21 0% 0.68% 0% 6312 0.1016 47.98 16.1 0% 0 0% 0 0% 0 0% 0%
20230223 16.07 16.29 16.07 16.21 0.5% 0.19% 0% 6347 0.1027 55.04 16.18 0% 0 0% 0 0% 0 0% 0%
20230222 16.15 16.23 16.03 16.13 0.06% 0.06% 0% 4771 0.0769 42.19 16.12 0% 0 0% 0 0% 0 0% 0%
20230221 16.04 16.26 16 16.12 0.37% -0.12% 0% 6318 0.102 55.73 16.14 0% 0 0% 0 0% 0 0% 0%
20230220 15.94 16.07 15.7 16.06 0.88% 0.88% 0% 6626 0.1055 54.87 15.92 0% 0 0% 0 0% 0 0% 0%
20230217 15.87 16.24 15.87 15.92 0.25% -0.62% 0% 9760 0.1564 77.71 16.02 0% 0 0% 0 0% 0 0% 0%
20230216 16.27 16.4 15.85 15.88 -2.4% -1.67% 0% 11410 0.1843 92.6 16.15 0% 0 0% 0 0% 0 0% 0%
20230215 16.13 16.5 16.1 16.27 0.68% -0.31% 0% 8907 0.1454 72.13 16.32 0% 0 0% 0 0% 0 0% 0%
20230214 16.08 16.21 15.87 16.16 0.69% 0.75% 0% 9151 0.1468 72.24 16.04 0% 0 0% 0 0% 0 0% 0%
20230213 15.85 16.07 15.72 16.05 1.71% 0.82% 0% 8250 0.1313 64.69 15.92 0% 0 0% 0 0% 0 0% 0%
20230210 15.9 15.97 15.69 15.78 -0.69% -0.25% 0% 7205 0.114 51.76 15.82 0% 0 0% 0 0% 0 0% 0%
20230209 15.77 15.91 15.63 15.89 0.76% 0.51% 0% 8845 0.1398 64.05 15.81 0% 0 0% 0 0% 0 0% 0%
20230208 15.68 15.89 15.56 15.77 0.45% 0.32% 0% 10549 0.1658 78.27 15.72 0% 0 0% 0 0% 0 0% 0%
20230207 15.49 15.75 15.01 15.7 1.36% 1.03% 0% 12729 0.1978 96.46 15.54 0% 0 0% 0 0% 0 0% 0%
20230206 15.76 15.82 15.46 15.49 -1.71% -0.71% 0% 9890 0.1543 77.62 15.6 0% 0 0% 0 0% 0 0% 0%
20230203 15.86 15.86 15.58 15.76 -0.63% 0.25% 0% 7575 0.1191 56.74 15.72 0% 0 0% 0 0% 0 0% 0%
20230202 15.88 15.92 15.45 15.86 1.99% 0.76% 0% 12138 0.191 88.32 15.74 0% 0 0% 0 0% 0 0% 0%
20230201 15.31 16 15.31 15.55 1.17% 0.26% 0% 9690 0.1503 74.08 15.51 0% 0 0% 0 0% 0 0% 0%
20230131 15.34 15.58 15 15.37 -0.26% 0.13% 0% 8840 0.1357 68.04 15.35 0% 0 0% 0 0% 0 0% 0%
20230130 15 15.42 15 15.41 4.12% 0.78% 0% 19097 0.292 146.41 15.29 0% 0 0% 0 0% 0 0% 0%
20230120 14.61 14.87 14 14.8 1.3% 0.75% 0% 8422 0.1237 63.04 14.69 0% 0 0% 0 0% 0 0% 0%
20230119 14.45 14.7 14.36 14.61 0.97% 0.55% 0% 9165 0.1332 40.32 14.53 0% 0 0% 0 0% 0 0% 0%
20230118 14.29 14.48 14.2 14.47 1.97% 0.63% 0% 7363 0.1059 49.83 14.38 0% 0 0% 0 0% 0 0% 0%
20230117 14.42 14.47 14.19 14.19 -1.39% -0.91% 0% 9714 0.1391 63.08 14.32 0% 0 0% 0 0% 0 0% 0%
20230116 14.98 14.98 14.1 14.39 0.56% 0.21% 0% 21652 0.3109 133.73 14.36 0% 0 0% 0 0% 0 0% 0%
20230113 14.53 14.79 14.2 14.31 -1.45% -0.49% 0% 13585 0.1953 84.86 14.38 0% 0 0% 0 0% 0 0% 0%
20230112 15.09 15.09 14.51 14.52 -1.49% -0.68% 0% 5539 0.081 32.72 14.62 0% 0 0% 0 0% 0 0% 0%
20230111 15.11 15.11 14.69 14.74 -1.67% -0.87% 0% 7309 0.1087 41.48 14.87 0% 0 0% 0 0% 0 0% 0%
20230110 15.24 15.28 14.6 14.99 -1.25% 0.47% 0% 8912 0.133 47.49 14.92 0% 0 0% 0 0% 0 0% 0%
20230109 15.32 15.54 15.03 15.18 -0.91% -0.33% 0% 12295 0.1872 59.67 15.23 0% 0 0% 0 0% 0 0% 0%
20230106 15.05 15.42 15.05 15.32 1.46% 0.46% 0% 10933 0.1667 45.32 15.25 0% 0 0% 0 0% 0 0% 0%
20230105 14.98 15.15 14.75 15.1 0.73% 0.8% 0% 9846 0.1475 38.55 14.98 0% 0 0% 0 0% 0 0% 0%
20230104 14.88 15.11 14.6 14.99 1.7% 0.33% 0% 11550 0.1726 45.8 14.94 0% 0 0% 0 0% 0 0% 0%
20230103 14.25 14.83 14.14 14.74 4.17% 1.31% 0% 16171 0.2353 62.36 14.55 0% 0 0% 0 0% 0 0% 0%
20221230 14.1 14.42 14 14.15 0.35% -0.28% 0% 15606 0.2215 45.76 14.19 0% 0 0% 0 0% 0 0% 0%
20221229 13.71 14.72 13.67 14.1 2.69% -0.42% 0% 25732 0.3644 100.29 14.16 0% 0 0% 0 0% 0 0% 0%
20221228 14.13 14.17 13.67 13.73 -2.83% -0.72% 0% 17438 0.2411 67.49 13.83 0% 0 0% 0 0% 0 0% 0%
20221227 14.39 14.42 13.89 14.13 -1.67% 0.36% 0% 22815 0.3212 89.67 14.08 0% 0 0% 0 0% 0 0% 0%
20221226 14 14.55 13.81 14.37 -2.77% 0.84% 0% 35631 0.5076 146.57 14.25 0% 0 0% 0 0% 0 0% 0%
20221223 14.11 15 13.91 14.78 -4.4% 3.94% 0% 57094 0.8116 263.12 14.22 0% 0 0% 0 0% 0 0% 0%
20221222 17.1 17.1 15.46 15.46 -10.01% -2.52% 0% 22704 0.3601 152.61 15.86 0% 0 0% 0 0% 0 0% 0%
20221221 17.23 17.49 16.9 17.18 -0.23% 0.47% 0% 5408 0.0925 44.25 17.1 0% 0 0% 0 0% 0 0% 0%
20221220 17.9 18.8 17.19 17.22 -3.8% -1.6% 0% 9992 0.1749 84.02 17.5 0% 0 0% 0 0% 0 0% 0%
20221219 17.97 18.3 17.83 17.9 -0.39% -0.5% 0% 10487 0.1887 94.8 17.99 0% 0 0% 0 0% 0 0% 0%
20221216 17.95 18.15 17.87 17.97 -0.33% 0% 0% 10313 0.1853 98.04 17.97 0% 0 0% 0 0% 0 0% 0%
20221215 17.66 18.2 17.5 18.03 1.69% 0.17% 0% 14681 0.2643 147.53 18 0% 0 0% 0 0% 0 0% 0%
20221214 17.42 17.9 17.31 17.73 1.78% 0.17% 0% 12560 0.2223 72.55 17.7 0% 0 0% 0 0% 0 0% 0%
20221213 17.17 17.42 17.08 17.42 1.52% 0.93% 0% 7838 0.1353 88.22 17.26 0% 0 0% 0 0% 0 0% 0%
20221212 16.76 17.44 16.5 17.16 1.6% 1.06% 0% 8421 0.143 94.33 16.98 0% 0 0% 0 0% 0 0% 0%
20221209 17.29 17.3 16.88 16.89 -1.97% -0.76% 0% 6312 0.1074 70.76 17.02 0% 0 0% 0 0% 0 0% 0%
20221208 17.2 17.37 16.92 17.23 0.82% 0.23% 0% 7363 0.1266 83.19 17.19 0% 0 0% 0 0% 0 0% 0%
20221207 17.02 17.15 16.8 17.09 0.35% 0.47% 0% 5990 0.1019 64.63 17.01 0% 0 0% 0 0% 0 0% 0%
20221206 17.3 17.3 17.01 17.03 -1.33% -0.53% 0% 6260 0.1072 62.85 17.12 0% 0 0% 0 0% 0 0% 0%
20221205 17.17 17.31 17.16 17.26 0.29% 0.12% 0% 6820 0.1176 65.87 17.24 0% 0 0% 0 0% 0 0% 0%
20221202 17.22 17.36 17.08 17.21 0% 0.23% 0% 6725 0.1155 60.92 17.17 0% 0 0% 0 0% 0 0% 0%
20221201 17.2 17.47 17.16 17.21 0.06% -0.23% 0% 8114 0.14 68.38 17.25 0% 0 0% 0 0% 0 0% 0%
20221130 17.28 17.34 17 17.2 -0.12% 0.06% 0% 10076 0.1732 81.27 17.19 0% 0 0% 0 0% 0 0% 0%
20221129 17.36 17.6 17.11 17.22 -1.66% -0.23% 0% 10816 0.1867 86.46 17.26 0% 0 0% 0 0% 0 0% 0%
20221128 17.6 17.69 17.3 17.51 -1.07% -0.11% 0% 8094 0.1419 65.27 17.53 0% 0 0% 0 0% 0 0% 0%
20221125 17.7 17.7 17.42 17.7 0% 0.85% 0% 6041 0.106 46.21 17.55 0% 0 0% 0 0% 0 0% 0%
20221124 17.8 18.15 17.53 17.7 -0.28% 0.17% 0% 10129 0.179 72.24 17.67 0% 0 0% 0 0% 0 0% 0%
20221123 18.15 18.15 17.58 17.75 -2.15% -0.11% 0% 13114 0.2331 94.45 17.77 0% 0 0% 0 0% 0 0% 0%
20221122 18.14 18.38 18 18.14 0% -0.17% 0% 9809 0.1782 72.45 18.17 0% 0 0% 0 0% 0 0% 0%
20221121 17.85 18.25 17.56 18.14 1.4% 0.95% 0% 11917 0.2141 86.22 17.97 0% 0 0% 0 0% 0 0% 0%
20221118 17.95 18.04 17.68 17.89 -0.06% 0.51% 0% 14852 0.2643 96.15 17.8 0% 0 0% 0 0% 0 0% 0%
20221117 17.78 17.9 17.56 17.9 0.9% 0.79% 0% 12626 0.2243 77.84 17.76 0% 0 0% 0 0% 0 0% 0%
20221116 17.62 17.85 17.48 17.74 1.03% 0.62% 0% 11420 0.2013 65.21 17.63 0% 0 0% 0 0% 0 0% 0%
20221115 17.4 17.73 17.21 17.56 1.21% 0.11% 0% 10641 0.1866 59.84 17.54 0% 0 0% 0 0% 0 0% 0%
20221114 17.32 17.54 17.01 17.35 0.17% 0.75% 0% 14933 0.2571 78.47 17.22 0% 0 0% 0 0% 0 0% 0%
20221111 18.1 18.16 17.3 17.32 -4.26% -2.48% 0% 15792 0.2804 82.42 17.76 0% 0 0% 0 0% 0 0% 0%
20221110 18.4 18.4 17.95 18.09 -1.52% -0.06% 0% 9017 0.1632 46.51 18.1 0% 0 0% 0 0% 0 0% 0%
20221109 18.45 18.59 18.14 18.37 0.05% 0.11% 0% 12495 0.2293 59.97 18.35 0% 0 0% 0 0% 0 0% 0%
20221108 18.31 18.37 18.1 18.36 0.05% 0.71% 0% 10949 0.1996 50.19 18.23 0% 0 0% 0 0% 0 0% 0%
20221107 18.6 18.84 18.1 18.35 -1.02% 0% 0% 25921 0.4756 117.07 18.35 0% 0 0% 0 0% 0 0% 0%
20221104 18.62 18.62 18.3 18.54 0.65% 0.6% 0% 20901 0.3852 102.1 18.43 0% 0 0% 0 0% 0 0% 0%
20221103 18.01 18.54 18 18.42 2.33% 0.71% 0% 22444 0.4105 110.58 18.29 0% 0 0% 0 0% 0 0% 0%
20221102 17.91 18.04 17.76 18 0.56% 0.5% 0% 11615 0.208 59.13 17.91 0% 0 0% 0 0% 0 0% 0%
20221101 17.86 18.2 17.72 17.9 0.85% 0.11% 0% 18283 0.3269 87.6 17.88 0% 0 0% 0 0% 0 0% 0%
20221031 17.2 17.94 17.2 17.75 3.32% 0.62% 0% 20975 0.37 101.51 17.64 0% 0 0% 0 0% 0 0% 0%
20221028 17.23 17.46 17.01 17.18 -0.64% -0.41% 0% 22157 0.3821 112.88 17.25 0% 0 0% 0 0% 0 0% 0%
20221027 17.4 17.58 17.05 17.29 0.06% -0.06% 0% 27057 0.4681 143.01 17.3 0% 0 0% 0 0% 0 0% 0%
20221026 16.91 17.3 16.85 17.28 2.31% 0.64% 0% 21036 0.3612 108.77 17.17 0% 0 0% 0 0% 0 0% 0%
20221025 16.61 16.98 16.26 16.89 1.75% 1.56% 0% 16669 0.2772 85.48 16.63 0% 0 0% 0 0% 0 0% 0%
20221024 17.1 17.1 16.55 16.6 -2.81% -1.13% 0% 10470 0.1758 55.44 16.79 0% 0 0% 0 0% 0 0% 0%
20221021 16.63 17.14 16.63 17.08 2.28% 0.83% 0% 18592 0.315 97.88 16.94 0% 0 0% 0 0% 0 0% 0%
20221020 16.98 16.98 16.55 16.7 -2.62% -0.24% 0% 13569 0.2271 72.68 16.74 0% 0 0% 0 0% 0 0% 0%
20221019 16.91 17.21 16.53 17.15 2.08% 1.18% 0% 25460 0.4316 136.42 16.95 0% 0 0% 0 0% 0 0% 0%
20221018 16.31 16.85 16.23 16.8 3% 0.96% 0% 14277 0.2375 77.4 16.64 0% 0 0% 0 0% 0 0% 0%
20221017 16.57 16.6 16.23 16.31 -0.97% -0.12% 0% 7222 0.1179 38.57 16.33 0% 0 0% 0 0% 0 0% 0%
20220720 15.55 15.64 15.33 15.55 0% 0.32% 0% 12758 0.1978 77.16 15.5 0% 0 0% 0 0% 0 0% 0%
20220719 15.32 15.78 15.22 15.55 1.57% -0.26% 0% 20275 0.316 115.55 15.59 0% 0 0% 0 0% 0 0% 0%
20220718 14.78 15.35 14.72 15.31 4.22% 0.72% 0% 17107 0.2601 88.93 15.2 0% 0 0% 0 0% 0 0% 0%
20220715 14.68 14.95 14.52 14.69 -0.07% -0.47% 0% 11702 0.1727 50.96 14.76 0% 0 0% 0 0% 0 0% 0%
20220714 14.45 14.76 14.42 14.7 1.1% 0.2% 0% 11019 0.1616 35.67 14.67 0% 0 0% 0 0% 0 0% 0%
20220713 14.45 14.61 14.3 14.54 1.18% 0.35% 0% 9357 0.1356 25.26 14.49 0% 0 0% 0 0% 0 0% 0%
20220712 14.88 14.88 14.33 14.37 -3.23% -0.96% 0% 15097 0.2191 37.98 14.51 0% 0 0% 0 0% 0 0% 0%
20220711 15.28 15.28 14.64 14.85 -2.37% -0.2% 0% 15396 0.2291 37.39 14.88 0% 0 0% 0 0% 0 0% 0%
20220708 15.19 15.42 14.97 15.21 0.33% 0.07% 0% 20600 0.3132 47.51 15.2 0% 0 0% 0 0% 0 0% 0%
20220707 14.88 15.16 14.78 15.16 1.61% 0.8% 0% 18051 0.2715 37.29 15.04 0% 0 0% 0 0% 0 0% 0%
20220706 15.23 15.33 14.8 14.92 -3.74% -0.6% 0% 24643 0.3698 46.44 15.01 0% 0 0% 0 0% 0 0% 0%
20220705 15.82 15.84 15.23 15.5 -2.27% 0.39% 0% 34467 0.5321 62.44 15.44 0% 0 0% 0 0% 0 0% 0%
20220704 15.97 16.4 15.32 15.86 -0.25% -0.13% 0% 46389 0.7365 88.8 15.88 0% 0 0% 0 0% 0 0% 0%
20220701 16.4 16.88 15.81 15.9 -3.34% -1.97% 0% 81631 1.324 169.53 16.22 0% 0 0% 0 0% 0 0% 0%
20220630 15.24 16.45 15 16.45 10.03% 0.86% 0% 59668 0.9731 141.89 16.31 0% 0 0% 0 0% 0 0% 0%
20220629 15.8 15.8 14.92 14.95 -4.72% -1.58% 0% 31525 0.4789 76.78 15.19 0% 0 0% 0 0% 0 0% 0%
20220628 15.73 15.95 15.52 15.69 -0.25% -0.06% 0% 33130 0.5203 83.58 15.7 0% 0 0% 0 0% 0 0% 0%
20220627 16.04 16.06 15.48 15.73 -2.36% 0.32% 0% 40194 0.6301 95.84 15.68 0% 0 0% 0 0% 0 0% 0%
20220624 15.52 16.55 15.32 16.11 4.47% 1.26% 0% 57634 0.9172 141.98 15.91 0% 0 0% 0 0% 0 0% 0%
20220623 15.13 15.6 14.77 15.42 2.39% 0.39% 0% 50258 0.7719 139.55 15.36 0% 0 0% 0 0% 0 0% 0%
20220622 15.26 16.13 15.02 15.06 2.73% -2.14% 0% 53088 0.8169 174.19 15.39 0% 0 0% 0 0% 0 0% 0%
20220621 14.75 14.79 14.35 14.66 0.14% 0.48% 0% 19282 0.2814 72.38 14.59 0% 0 0% 0 0% 0 0% 0%
20220620 14.63 14.74 14.43 14.64 0.07% 0.41% 0% 16877 0.246 65.8 14.58 0% 0 0% 0 0% 0 0% 0%
20220617 14.57 14.92 14.2 14.63 -0.07% 0.69% 0% 26045 0.3785 102.52 14.53 0% 0 0% 0 0% 0 0% 0%
20220616 14.5 14.68 14.31 14.64 -0.07% 1.04% 0% 26254 0.3803 109.2 14.49 0% 0 0% 0 0% 0 0% 0%
20220615 15.23 15.28 15.01 15.09 -1.37% -0.2% 0% 32329 0.4889 152.71 15.12 0% 0 0% 0 0% 0 0% 0%
20220614 15.74 15.74 14.71 15.3 -2.8% 0.26% 0% 60937 0.9297 337.31 15.26 0% 0 0% 0 0% 0 0% 0%
20220613 14.31 15.74 14.21 15.74 9.99% 2.41% 0% 37868 0.5822 302.6 15.37 0% 0 0% 0 0% 0 0% 0%
20220610 14 14.36 13.96 14.31 2.29% 0.42% 0% 5908 0.0842 58.42 14.25 0% 0 0% 0 0% 0 0% 0%
20220609 14.43 14.57 13.98 13.99 -4.11% -1.2% 0% 8631 0.1222 84.63 14.16 0% 0 0% 0 0% 0 0% 0%
20220608 14.76 14.83 14.29 14.59 -1.08% 0.62% 0% 9317 0.1351 95.09 14.5 0% 0 0% 0 0% 0 0% 0%
20220607 15.09 15.11 14.62 14.75 -2.38% -0.27% 0% 9794 0.1449 100.83 14.79 0% 0 0% 0 0% 0 0% 0%
20220606 15.11 15.3 14.92 15.11 0% -0.2% 0% 13714 0.2076 150 15.14 0% 0 0% 0 0% 0 0% 0%
20220602 14.61 15.21 14.44 15.11 2.86% 1.41% 0% 12132 0.1808 142.37 14.9 0% 0 0% 0 0% 0 0% 0%
20220601 14.57 14.92 14.51 14.69 0.62% -0.47% 0% 7386 0.109 87.78 14.76 0% 0 0% 0 0% 0 0% 0%
20220531 14.63 14.85 14.42 14.6 -1.35% 0.27% 0% 5974 0.087 69.08 14.56 0% 0 0% 0 0% 0 0% 0%
20220530 14.52 14.8 14.26 14.8 3.21% 1.37% 0% 7124 0.104 82.86 14.6 0% 0 0% 0 0% 0 0% 0%
20220527 14.5 14.8 14.23 14.34 -1.1% -0.76% 0% 7418 0.1072 85.02 14.45 0% 0 0% 0 0% 0 0% 0%
20220526 14.57 14.71 14.25 14.5 -0.62% 0.55% 0% 6000 0.0865 67.88 14.42 0% 0 0% 0 0% 0 0% 0%
20220525 14.36 14.68 14.27 14.59 2.24% 0.48% 0% 6640 0.0964 74.95 14.52 0% 0 0% 0 0% 0 0% 0%
20220524 14.9 15.18 14.25 14.27 -3.58% -2.79% 0% 10368 0.1522 116.57 14.68 0% 0 0% 0 0% 0 0% 0%
20220523 14.55 14.9 14.45 14.8 1.72% 0.54% 0% 7656 0.1127 92.42 14.72 0% 0 0% 0 0% 0 0% 0%
20220520 14.72 14.74 14.49 14.55 -0.48% -0.14% 0% 6869 0.1001 82.62 14.57 0% 0 0% 0 0% 0 0% 0%
20220519 14.32 14.67 14.18 14.62 2.09% 0.76% 0% 10934 0.1586 131.12 14.51 0% 0 0% 0 0% 0 0% 0%
20220518 14.19 14.55 14 14.32 2.07% -0.28% 0% 9256 0.1329 111.51 14.36 0% 0 0% 0 0% 0 0% 0%
20220517 13.95 14.22 13.84 14.03 0.36% -0.14% 0% 5881 0.0826 65.55 14.05 0% 0 0% 0 0% 0 0% 0%
20220516 14.23 14.33 13.92 13.98 -1.06% -0.5% 0% 7944 0.1116 79.96 14.05 0% 0 0% 0 0% 0 0% 0%
20220513 13.75 14.31 13.75 14.13 2.54% 0.71% 0% 8487 0.1191 75.19 14.03 0% 0 0% 0 0% 0 0% 0%
20220512 13.39 13.83 13.39 13.78 1.85% 0.44% 0% 7281 0.0999 61.72 13.72 0% 0 0% 0 0% 0 0% 0%
20220511 13.61 13.87 13.53 13.53 0.22% -1.02% 0% 8133 0.1112 63.18 13.67 0% 0 0% 0 0% 0 0% 0%
20220510 13.25 13.58 13.18 13.5 0.9% 0.6% 0% 5611 0.0753 41.9 13.42 0% 0 0% 0 0% 0 0% 0%
20220509 13.13 13.5 12.85 13.38 2.84% 0.45% 0% 8011 0.1067 56 13.32 0% 0 0% 0 0% 0 0% 0%
20220506 12.93 13.23 12.76 13.01 -1.06% -0.23% 0% 7735 0.1009 49.96 13.04 0% 0 0% 0 0% 0 0% 0%
20220505 12.94 13.25 12.71 13.15 2.57% 0.46% 0% 10663 0.1396 61.7 13.09 0% 0 0% 0 0% 0 0% 0%
20220429 12.17 12.95 12.17 12.82 5.43% 1.67% 0% 15857 0.2 82.59 12.61 0% 0 0% 0 0% 0 0% 0%
20220428 13 13 12.13 12.16 -7.1% -2.09% 0% 17629 0.2189 93.95 12.42 0% 0 0% 0 0% 0 0% 0%
20220427 13.75 13.8 12.79 13.09 -7.82% -0.38% 0% 22316 0.2933 134.41 13.14 0% 0 0% 0 0% 0 0% 0%
20220426 14.1 14.2 13.31 14.2 -2.27% 3.2% 0% 11147 0.1534 76.76 13.76 0% 0 0% 0 0% 0 0% 0%
20220425 14.76 14.76 13.36 14.53 -2.09% 3.86% 0% 16677 0.2333 115.87 13.99 0% 0 0% 0 0% 0 0% 0%
20220422 14.71 14.88 14.31 14.84 0% 1.99% 0% 10999 0.16 83.31 14.55 0% 0 0% 0 0% 0 0% 0%
20220421 15.4 15.5 14.8 14.84 -4.57% -1.66% 0% 11957 0.1804 95.24 15.09 0% 0 0% 0 0% 0 0% 0%
20220420 15.46 15.75 15.33 15.55 0.19% 0.06% 0% 14180 0.2203 120.11 15.54 0% 0 0% 0 0% 0 0% 0%
20220419 15.63 15.92 15.39 15.52 -0.7% -0.89% 0% 21679 0.3394 197.94 15.66 0% 0 0% 0 0% 0 0% 0%
20220418 15 15.67 14.91 15.63 4.2% 1.69% 0% 19231 0.2955 198.85 15.37 0% 0 0% 0 0% 0 0% 0%
20220415 15.22 15.22 14.7 15 -0.99% 0.4% 0% 7325 0.1094 85.28 14.94 0% 0 0% 0 0% 0 0% 0%
20220414 14.92 15.15 14.91 15.15 1.54% 0.87% 0% 4901 0.0736 58.14 15.02 0% 0 0% 0 0% 0 0% 0%
20220413 15.07 15.3 14.73 14.92 -1.78% -0.2% 0% 7633 0.1141 88.83 14.95 0% 0 0% 0 0% 0 0% 0%
20220412 15.32 15.67 14.88 15.19 -0.59% -0.46% 0% 11037 0.1684 129.47 15.26 0% 0 0% 0 0% 0 0% 0%
20220411 15.49 15.49 15 15.28 -0.78% 0.07% 0% 9284 0.1418 109.67 15.27 0% 0 0% 0 0% 0 0% 0%
20220408 15.24 15.4 15.11 15.4 1.38% 1.12% 0% 8468 0.129 93.23 15.23 0% 0 0% 0 0% 0 0% 0%
20220407 15.38 15.38 15.18 15.19 -1.24% -0.26% 0% 7919 0.1206 87.76 15.23 0% 0 0% 0 0% 0 0% 0%
20220401 15.03 15.14 14.87 14.94 -1.19% -0.07% 0% 6409 0.0958 68.53 14.95 0% 0 0% 0 0% 0 0% 0%
20220331 15.04 15.29 14.97 15.12 0.8% -0.13% 0% 7490 0.1134 79.57 15.14 0% 0 0% 0 0% 0 0% 0%
20220330 15.08 15.15 14.82 15 0.33% 0.07% 0% 6444 0.0966 67.28 14.99 0% 0 0% 0 0% 0 0% 0%
20220329 15.25 15.47 14.86 14.95 -2.61% -0.99% 0% 6372 0.0962 65.78 15.1 0% 0 0% 0 0% 0 0% 0%
20220328 15.48 15.57 15.14 15.35 -1.29% 0.13% 0% 5539 0.0849 55.37 15.33 0% 0 0% 0 0% 0 0% 0%
20220325 15.4 15.72 15.4 15.55 0.58% -0.19% 0% 8143 0.1269 81.58 15.58 0% 0 0% 0 0% 0 0% 0%
20220324 15.59 15.66 15.41 15.46 -1.28% -0.39% 0% 10336 0.1604 103.15 15.52 0% 0 0% 0 0% 0 0% 0%
20220323 15.35 15.79 15.34 15.66 2.42% 0.51% 0% 15009 0.2338 148.22 15.58 0% 0 0% 0 0% 0 0% 0%
20220322 15.1 15.33 15.01 15.29 0.79% 0.66% 0% 7932 0.1205 77.19 15.19 0% 0 0% 0 0% 0 0% 0%
20220321 14.88 15.2 14.88 15.17 1.68% 0.46% 0% 9041 0.1365 81.99 15.1 0% 0 0% 0 0% 0 0% 0%
20220318 14.52 14.99 14.4 14.92 2.75% 1.22% 0% 8244 0.1215 65.47 14.74 0% 0 0% 0 0% 0 0% 0%
20220317 14.5 14.8 14.5 14.52 0.9% -0.75% 0% 7765 0.1136 60.21 14.63 0% 0 0% 0 0% 0 0% 0%
20220316 14.2 14.47 13.91 14.39 2.64% 1.12% 0% 8079 0.115 60.79 14.23 0% 0 0% 0 0% 0 0% 0%
20220315 14.77 14.77 13.99 14.02 -5.21% -2.64% 0% 10546 0.1519 77.07 14.4 0% 0 0% 0 0% 0 0% 0%
20220311 15.33 15.33 14.65 15.21 0.07% 1.67% 0% 7113 0.1064 54.87 14.96 0% 0 0% 0 0% 0 0% 0%
20220310 15.07 15.41 15.07 15.2 2.22% -0.33% 0% 8317 0.1268 63.7 15.25 0% 0 0% 0 0% 0 0% 0%
20220309 15.33 15.33 14.31 14.87 -2.3% 0% 0% 11692 0.1739 79.88 14.87 0% 0 0% 0 0% 0 0% 0%
20220308 16 16 15.22 15.22 -4.04% -1.68% 0% 13671 0.2116 100.11 15.48 0% 0 0% 0 0% 0 0% 0%
20220307 16.01 16.13 15.71 15.86 -0.81% -0.31% 0% 13768 0.2191 108.36 15.91 0% 0 0% 0 0% 0 0% 0%
20220304 15.9 16.49 15.76 15.99 0.88% -0.93% 0% 19893 0.321 155.93 16.14 0% 0 0% 0 0% 0 0% 0%
20220303 15.79 15.92 15.72 15.85 0.25% 0.19% 0% 8125 0.1285 70.32 15.82 0% 0 0% 0 0% 0 0% 0%
20220302 15.58 15.89 15.58 15.81 0.51% 0.19% 0% 6262 0.0988 55.39 15.78 0% 0 0% 0 0% 0 0% 0%
20220301 15.6 15.79 15.49 15.73 1.55% 0.25% 0% 9314 0.1461 82.46 15.69 0% 0 0% 0 0% 0 0% 0%
20220228 15.74 15.74 15.18 15.49 -0.71% 0.78% 0% 8542 0.1313 78.09 15.37 0% 0 0% 0 0% 0 0% 0%
20220225 15.42 15.85 15.42 15.6 1.3% -0.57% 0% 10043 0.1576 95.93 15.69 0% 0 0% 0 0% 0 0% 0%
20220224 16.02 16.2 15.26 15.4 -4.53% -1.72% 0% 18968 0.2972 184.48 15.67 0% 0 0% 0 0% 0 0% 0%
20220223 15.86 16.3 15.86 16.13 1.57% 0.56% 0% 7028 0.1127 78.16 16.04 0% 0 0% 0 0% 0 0% 0%
20220222 16.05 16.11 15.81 15.88 -1.98% -0.38% 0% 7890 0.1258 84.55 15.94 0% 0 0% 0 0% 0 0% 0%
20220221 15.82 16.58 15.69 16.2 3.05% 0.62% 0% 16202 0.2608 162.11 16.1 0% 0 0% 0 0% 0 0% 0%
20220218 15.66 15.73 15.45 15.72 0.38% 1.03% 0% 6785 0.1056 65.85 15.56 0% 0 0% 0 0% 0 0% 0%
20220217 15.79 15.95 15.61 15.66 -0.82% -0.63% 0% 7037 0.1109 61.38 15.76 0% 0 0% 0 0% 0 0% 0%
20220216 15.61 15.9 15.61 15.79 1.02% 0.25% 0% 7308 0.1151 56.53 15.75 0% 0 0% 0 0% 0 0% 0%
20220215 15.63 15.65 15.35 15.63 0.45% 0.77% 0% 6750 0.1047 47.43 15.51 0% 0 0% 0 0% 0 0% 0%
20220214 15.53 15.78 15.32 15.56 -0.13% -0.19% 0% 6228 0.0971 39.54 15.59 0% 0 0% 0 0% 0 0% 0%
20220211 15.8 15.82 15.39 15.58 -1.45% 0.06% 0% 7923 0.1234 45.58 15.57 0% 0 0% 0 0% 0 0% 0%
20220210 15.76 15.86 15.58 15.81 0.32% 0.51% 0% 8833 0.1389 47.51 15.73 0% 0 0% 0 0% 0 0% 0%
20220209 15.8 15.84 15.68 15.76 0.06% 0.13% 0% 9891 0.1557 46.7 15.74 0% 0 0% 0 0% 0 0% 0%
20211203 17.5 17.88 17.06 17.18 -1.66% -0.75% 0% 11577 0.2004 57.09 17.31 0% 0 0% 0 0% 0 0% 0%
20211202 17.91 17.91 17.35 17.47 -2.07% -0.46% 0% 10470 0.1837 46.54 17.55 0% 0 0% 0 0% 0 0% 0%
20211201 17.23 17.92 17.23 17.84 2.94% 0.56% 0% 15202 0.2697 62 17.74 0% 0 0% 0 0% 0 0% 0%
20211130 17.68 17.84 17.15 17.33 0% -1.14% 0% 16970 0.2974 63.67 17.53 0% 0 0% 0 0% 0 0% 0%
20211129 17.22 17.64 17.2 17.33 -1.53% -0.35% 0% 12508 0.2175 43.78 17.39 0% 0 0% 0 0% 0 0% 0%
20211126 17.71 17.82 17.22 17.6 -0.34% 0.17% 0% 18136 0.3186 63.45 17.57 0% 0 0% 0 0% 0 0% 0%
20211125 17.8 18 17.51 17.66 -0.51% -0.67% 0% 16185 0.2877 56.93 17.78 0% 0 0% 0 0% 0 0% 0%
20211124 17.72 17.97 17.53 17.75 0.17% 0% 0% 15463 0.2745 55.55 17.75 0% 0 0% 0 0% 0 0% 0%
20211123 17.23 17.98 17.23 17.72 2.61% 0% 0% 27224 0.4823 98.38 17.72 0% 0 0% 0 0% 0 0% 0%
20211122 17.48 17.59 17.07 17.27 -0.97% 0.17% 0% 15217 0.2623 55.64 17.24 0% 0 0% 0 0% 0 0% 0%
20211119 16.71 17.66 16.71 17.44 3.81% 0.69% 0% 32372 0.5606 119.58 17.32 0% 0 0% 0 0% 0 0% 0%
20211118 16.92 17.85 16.75 16.8 -0.77% -1.93% 0% 30053 0.5148 119.49 17.13 0% 0 0% 0 0% 0 0% 0%
20211117 16.5 17.9 16.5 16.93 1.87% -1.11% 0% 29322 0.5021 131.86 17.12 0% 0 0% 0 0% 0 0% 0%
20211116 16.52 16.97 16.25 16.62 0.3% -0.36% 0% 28861 0.4813 148.57 16.68 0% 0 0% 0 0% 0 0% 0%
20211115 16.26 16.69 16.26 16.57 1.53% 0.24% 0% 17492 0.2892 107.2 16.53 0% 0 0% 0 0% 0 0% 0%
20211112 16 16.42 15.89 16.32 1.81% 0.8% 0% 19459 0.3151 129.12 16.19 0% 0 0% 0 0% 0 0% 0%
20211111 16.07 16.28 15.96 16.03 0% -0.68% 0% 12298 0.1985 93.92 16.14 0% 0 0% 0 0% 0 0% 0%
20211110 15.99 16.19 15.8 16.03 -0.37% 0.56% 0% 17683 0.2819 138.22 15.94 0% 0 0% 0 0% 0 0% 0%
20211109 15.51 16.23 15.45 16.09 3.34% 0.75% 0% 22105 0.353 186.83 15.97 0% 0 0% 0 0% 0 0% 0%
20211108 15.5 15.98 15.2 15.57 2.03% -0.26% 0% 18185 0.2839 163.5 15.61 0% 0 0% 0 0% 0 0% 0%
20211105 15.01 15.61 14.94 15.26 1.73% -0.59% 0% 16578 0.2544 172.9 15.35 0% 0 0% 0 0% 0 0% 0%
20211104 14.62 15.1 14.58 15 2.6% 0.2% 0% 9397 0.1407 115.45 14.97 0% 0 0% 0 0% 0 0% 0%
20211103 14.46 14.75 14.46 14.62 0.97% 0.07% 0% 3758 0.0549 48.26 14.61 0% 0 0% 0 0% 0 0% 0%
20211102 14.77 15.16 14.41 14.48 -2.69% -1.43% 0% 6285 0.0923 78.25 14.69 0% 0 0% 0 0% 0 0% 0%
20211101 14.5 14.88 14.25 14.88 2.27% 0.95% 0% 5001 0.0737 64.31 14.74 0% 0 0% 0 0% 0 0% 0%
20211029 14.47 14.59 14.22 14.55 0.9% 0.62% 0% 4183 0.0605 54.4 14.46 0% 0 0% 0 0% 0 0% 0%
20211028 14.61 14.61 13.8 14.42 -0.28% 1.48% 0% 10541 0.1498 132.94 14.21 0% 0 0% 0 0% 0 0% 0%
20211027 14.99 15.07 14.44 14.46 -4.24% -1.3% 0% 10022 0.1468 141.78 14.65 0% 0 0% 0 0% 0 0% 0%
20211026 14.76 15.35 14.74 15.1 2.72% -0.13% 0% 14097 0.2132 214.91 15.12 0% 0 0% 0 0% 0 0% 0%
20211025 14.61 14.77 14.5 14.7 0.14% 0.55% 0% 3706 0.0542 62.63 14.62 0% 0 0% 0 0% 0 0% 0%
20211022 14.63 14.8 14.56 14.68 -0.14% 0% 0% 3849 0.0565 63.14 14.68 0% 0 0% 0 0% 0 0% 0%
20211021 15.11 15.12 14.67 14.7 -2.78% -1.21% 0% 5335 0.0794 79.55 14.88 0% 0 0% 0 0% 0 0% 0%
20211020 15 15.29 14.71 15.12 1.2% 0.13% 0% 6591 0.0995 99.24 15.1 0% 0 0% 0 0% 0 0% 0%
20211019 15.08 15.16 14.94 14.94 -0.93% -0.33% 0% 4255 0.0638 59.8 14.99 0% 0 0% 0 0% 0 0% 0%
20211018 15.07 15.12 14.85 15.08 1.21% 0.73% 0% 3353 0.0502 44.55 14.97 0% 0 0% 0 0% 0 0% 0%
20211015 15.18 15.21 14.9 14.9 -1.72% -0.53% 0% 5260 0.0788 56.27 14.98 0% 0 0% 0 0% 0 0% 0%
20211014 15.18 15.24 15.06 15.16 -0.13% 0.2% 0% 4216 0.0638 41.26 15.13 0% 0 0% 0 0% 0 0% 0%
20211013 15.05 15.29 14.85 15.18 2.02% 0.46% 0% 6379 0.0964 57.73 15.11 0% 0 0% 0 0% 0 0% 0%
20211012 15.01 15.05 14.62 14.88 -0.87% 0.27% 0% 5694 0.0845 48.22 14.84 0% 0 0% 0 0% 0 0% 0%
20211011 14.93 15.26 14.87 15.01 -0.27% 0.13% 0% 5369 0.0805 42.09 14.99 0% 0 0% 0 0% 0 0% 0%
20211008 14.68 15.15 14.66 15.05 3.86% 0.33% 0% 10475 0.1571 73.49 15 0% 0 0% 0 0% 0 0% 0%
20210930 14.36 14.56 14.3 14.49 1.97% 0.14% 0% 5661 0.0819 34.49 14.47 0% 0 0% 0 0% 0 0% 0%
20210929 14.8 14.8 14.2 14.21 -4.25% -1.52% 0% 10904 0.1573 56.64 14.43 0% 0 0% 0 0% 0 0% 0%
20210928 14.8 14.93 14.7 14.84 0.27% 0.27% 0% 8312 0.123 39.37 14.8 0% 0 0% 0 0% 0 0% 0%
20210927 15.74 15.98 14.73 14.8 -5.85% -1.66% 0% 20597 0.3099 95.6 15.05 0% 0 0% 0 0% 0 0% 0%
20210924 16.09 16.29 15.71 15.72 -3.26% -0.88% 0% 13874 0.2201 70.06 15.86 0% 0 0% 0 0% 0 0% 0%
20210923 16.12 16.46 15.96 16.25 1.44% 0.12% 0% 11316 0.1837 57.44 16.23 0% 0 0% 0 0% 0 0% 0%
20210922 16.37 16.37 15.81 16.02 -2.67% -0.25% 0% 11616 0.1866 55.91 16.06 0% 0 0% 0 0% 0 0% 0%
20210917 16.52 16.75 16.12 16.46 -0.3% 0.43% 0% 14293 0.2343 69.54 16.39 0% 0 0% 0 0% 0 0% 0%
20210916 17.06 17.1 16.5 16.51 -3.05% -1.55% 0% 17028 0.2856 81.92 16.77 0% 0 0% 0 0% 0 0% 0%
20210915 16.76 17.26 16.72 17.03 1.61% -0.18% 0% 22145 0.3777 112.23 17.06 0% 0 0% 0 0% 0 0% 0%
20210914 17 17.27 16.69 16.76 -1.41% -1.24% 0% 26742 0.4537 140.41 16.97 0% 0 0% 0 0% 0 0% 0%
20210913 16.26 17.1 15.96 17 4.62% 1.61% 0% 29631 0.4958 158.78 16.73 0% 0 0% 0 0% 0 0% 0%
20210910 16.59 16.75 16.16 16.25 -2.05% -0.73% 0% 13619 0.223 72.61 16.37 0% 0 0% 0 0% 0 0% 0%
20210909 16.72 16.79 16.45 16.59 -1.25% 0% 0% 11474 0.1903 64.12 16.59 0% 0 0% 0 0% 0 0% 0%
20210908 16.81 16.95 16.56 16.8 -0.06% 0.3% 0% 14305 0.2396 81.78 16.75 0% 0 0% 0 0% 0 0% 0%
20210907 16.6 16.99 16.51 16.81 1.27% 0.18% 0% 17584 0.295 107.89 16.78 0% 0 0% 0 0% 0 0% 0%
20210906 16.47 16.65 16.21 16.6 0.91% 0.67% 0% 11345 0.1871 73.54 16.49 0% 0 0% 0 0% 0 0% 0%
20210729 14.88 15.88 14.88 15.44 3.83% 0.06% 0% 23326 0.3599 145.45 15.43 0% 0 0% 0 0% 0 0% 0%
20210728 15.25 15.3 14.63 14.87 -3.13% -0.13% 0% 11731 0.1747 75.99 14.89 0% 0 0% 0 0% 0 0% 0%
20210727 15.5 15.63 15.11 15.35 -1.03% -0.45% 0% 16378 0.2525 111.82 15.42 0% 0 0% 0 0% 0 0% 0%
20210726 15.53 15.62 15.17 15.51 0% 1.11% 0% 23598 0.3619 170.38 15.34 0% 0 0% 0 0% 0 0% 0%
20210723 14.8 15.53 14.77 15.51 4.16% 1.77% 0% 29643 0.4519 239.52 15.24 0% 0 0% 0 0% 0 0% 0%
20210722 14.78 14.95 14.7 14.89 0.74% 0.13% 0% 8395 0.1248 81.52 14.87 0% 0 0% 0 0% 0 0% 0%
20210721 14.55 14.8 14.53 14.78 1.72% 0.41% 0% 10392 0.153 99.8 14.72 0% 0 0% 0 0% 0 0% 0%
20210720 14.56 14.65 14.43 14.53 -0.48% 0.21% 0% 5316 0.0771 52.4 14.5 0% 0 0% 0 0% 0 0% 0%
20210719 14.53 14.73 14.31 14.6 0.34% 0.97% 0% 8539 0.1235 82.78 14.46 0% 0 0% 0 0% 0 0% 0%
20210716 14.7 14.75 14.54 14.55 -1.42% -0.41% 0% 9680 0.1414 98.28 14.61 0% 0 0% 0 0% 0 0% 0%
20210715 14.94 14.94 14.63 14.76 -1.34% 0.07% 0% 11222 0.1655 119.63 14.75 0% 0 0% 0 0% 0 0% 0%
20210714 15.17 15.18 14.93 14.96 -1.25% -0.4% 0% 8988 0.135 100.78 15.02 0% 0 0% 0 0% 0 0% 0%
20210713 15.11 15.29 15.08 15.15 0.26% -0.26% 0% 7767 0.118 91.62 15.19 0% 0 0% 0 0% 0 0% 0%
20210712 14.99 15.18 14.99 15.11 0.87% 0.07% 0% 8702 0.1314 102.05 15.1 0% 0 0% 0 0% 0 0% 0%
20210709 14.75 15.01 14.73 14.98 1.01% 0.47% 0% 6689 0.0997 75.9 14.91 0% 0 0% 0 0% 0 0% 0%
20210708 15.06 15.18 14.82 14.83 -1.46% -0.67% 0% 8374 0.125 87.74 14.93 0% 0 0% 0 0% 0 0% 0%
20210707 15.03 15.15 14.97 15.05 0.27% -0.13% 0% 6967 0.105 71.04 15.07 0% 0 0% 0 0% 0 0% 0%
20210706 14.98 15.14 14.92 15.01 0.33% 0% 0% 6371 0.0956 63.52 15.01 0% 0 0% 0 0% 0 0% 0%
20210705 14.77 14.98 14.71 14.96 1.42% 0.54% 0% 5478 0.0815 51.6 14.88 0% 0 0% 0 0% 0 0% 0%
20210702 14.79 14.82 14.63 14.75 -0.07% 0.27% 0% 5874 0.0864 51.16 14.71 0% 0 0% 0 0% 0 0% 0%
20210701 15.02 15.05 14.75 14.76 -1.93% -1.07% 0% 8729 0.1302 72.72 14.92 0% 0 0% 0 0% 0 0% 0%
20210630 15.05 15.13 14.96 15.05 0% 0.13% 0% 5469 0.0822 45.71 15.03 0% 0 0% 0 0% 0 0% 0%
20210629 15.17 15.22 14.98 15.05 -0.59% 0.07% 0% 7518 0.1131 58.63 15.04 0% 0 0% 0 0% 0 0% 0%
20210628 14.86 15.2 14.86 15.14 1.54% 0.4% 0% 10413 0.157 73.8 15.08 0% 0 0% 0 0% 0 0% 0%
20210625 14.99 15.05 14.7 14.91 -0.47% 0.47% 0% 13410 0.199 82.8 14.84 0% 0 0% 0 0% 0 0% 0%
20210624 15.24 15.24 14.95 14.98 -1.45% -0.27% 0% 12171 0.1828 67.98 15.02 0% 0 0% 0 0% 0 0% 0%
20210623 15.22 15.28 15.12 15.2 -0.39% 0% 0% 8777 0.1334 45.41 15.2 0% 0 0% 0 0% 0 0% 0%
20210622 15.08 15.28 15.08 15.26 1.19% 0.33% 0% 10958 0.1667 54.5 15.21 0% 0 0% 0 0% 0 0% 0%
20210621 14.99 15.18 14.94 15.08 0.53% 0.33% 0% 11437 0.1719 51.54 15.03 0% 0 0% 0 0% 0 0% 0%
20210618 15.14 15.14 14.86 15 -0.66% 0.4% 0% 12571 0.1878 55.59 14.94 0% 0 0% 0 0% 0 0% 0%
20210617 15.08 15.25 15.01 15.1 0.27% -0.26% 0% 8984 0.136 37.78 15.14 0% 0 0% 0 0% 0 0% 0%
20210616 15.28 15.45 15.01 15.06 -1.44% -1.18% 0% 13644 0.2079 53.02 15.24 0% 0 0% 0 0% 0 0% 0%
20210615 15.69 15.79 15.22 15.28 -2.86% -1.42% 0% 18838 0.292 73.41 15.5 0% 0 0% 0 0% 0 0% 0%
20210611 16 16.02 15.69 15.73 -3.44% -0.69% 0% 26291 0.4164 107.89 15.84 0% 0 0% 0 0% 0 0% 0%
20210610 16.86 17.17 16.73 17.03 0.71% 0.47% 0% 26513 0.4494 121.47 16.95 0% 0 0% 0 0% 0 0% 0%
20210609 16.69 16.99 16.52 16.91 1.38% 0.42% 0% 25337 0.4267 123.34 16.84 0% 0 0% 0 0% 0 0% 0%
20210608 16.62 16.7 16.52 16.68 0% 0.42% 0% 14800 0.2458 74.95 16.61 0% 0 0% 0 0% 0 0% 0%
20210607 16.48 16.76 16.33 16.68 3.09% 0.79% 0% 26544 0.4393 137.76 16.55 0% 0 0% 0 0% 0 0% 0%
20210604 16.32 16.42 16.12 16.18 -0.8% -0.25% 0% 12756 0.2069 71.28 16.22 0% 0 0% 0 0% 0 0% 0%
20210603 16.5 16.67 16.3 16.31 -1.09% -0.91% 0% 23374 0.3847 133.87 16.46 0% 0 0% 0 0% 0 0% 0%
20210602 16.22 16.54 16.14 16.49 1.54% 0.73% 0% 25444 0.4165 154.54 16.37 0% 0 0% 0 0% 0 0% 0%
20210601 16.08 16.3 16.05 16.24 1% 0.12% 0% 15753 0.2555 97.72 16.22 0% 0 0% 0 0% 0 0% 0%
20210531 15.85 16.1 15.85 16.08 0.82% 0.37% 0% 11944 0.1913 77.68 16.02 0% 0 0% 0 0% 0 0% 0%
20210528 16.08 16.18 15.85 15.95 -0.75% -0.13% 0% 15052 0.2404 97.4 15.97 0% 0 0% 0 0% 0 0% 0%
20210527 16 16.17 15.92 16.07 0.37% -0.06% 0% 13149 0.2115 87.59 16.08 0% 0 0% 0 0% 0 0% 0%
20210526 15.82 16.09 15.72 16.01 1.14% 0.44% 0% 14136 0.2253 95.71 15.94 0% 0 0% 0 0% 0 0% 0%
20210525 15.76 15.85 15.67 15.83 0.13% 0.51% 0% 8791 0.1385 58.54 15.75 0% 0 0% 0 0% 0 0% 0%
20210524 15.95 15.96 15.71 15.81 -1% -0.06% 0% 10003 0.1582 66.29 15.82 0% 0 0% 0 0% 0 0% 0%
20210521 16.05 16.2 15.81 15.97 -0.87% -0.19% 0% 12186 0.195 77.15 16 0% 0 0% 0 0% 0 0% 0%
20210520 15.98 16.23 15.81 16.11 0.37% 0.81% 0% 13890 0.2219 87.93 15.98 0% 0 0% 0 0% 0 0% 0%
20210519 15.8 16.25 15.73 16.05 1.45% -0.31% 0% 23432 0.3772 151.54 16.1 0% 0 0% 0 0% 0 0% 0%
20210518 15.7 15.85 15.55 15.82 0.51% 0.7% 0% 7112 0.1117 47.16 15.71 0% 0 0% 0 0% 0 0% 0%
20210517 15.88 15.95 15.61 15.74 -1.32% -0.06% 0% 11460 0.1805 68.03 15.75 0% 0 0% 0 0% 0 0% 0%
20210514 15.88 16.04 15.82 15.95 0.89% 0.06% 0% 12008 0.1914 71.86 15.94 0% 0 0% 0 0% 0 0% 0%
20210513 15.7 15.85 15.66 15.81 -0.19% 0.19% 0% 10211 0.1611 57.99 15.78 0% 0 0% 0 0% 0 0% 0%
20210512 15.58 15.88 15.51 15.84 2.26% 0.51% 0% 13417 0.2114 73.01 15.76 0% 0 0% 0 0% 0 0% 0%
20210511 15.21 15.57 15.2 15.49 1.31% 0.39% 0% 9977 0.1539 48.36 15.43 0% 0 0% 0 0% 0 0% 0%
20210510 15.67 15.67 15.28 15.29 -2.36% -0.71% 0% 16914 0.2604 75.08 15.4 0% 0 0% 0 0% 0 0% 0%
20210507 15.79 15.88 15.66 15.66 -0.82% -0.51% 0% 11232 0.1768 42.21 15.74 0% 0 0% 0 0% 0 0% 0%
20210506 15.77 15.97 15.65 15.79 0.19% -0.32% 0% 11732 0.1858 39.2 15.84 0% 0 0% 0 0% 0 0% 0%
20210430 15.93 16.08 15.65 15.76 -1.62% -0.13% 0% 14687 0.2317 43.77 15.78 0% 0 0% 0 0% 0 0% 0%
20210429 15.86 16.3 15.82 16.02 2.3% -0.37% 0% 23107 0.3715 61.17 16.08 0% 0 0% 0 0% 0 0% 0%
20210428 15.62 15.77 15.31 15.66 1.16% 0.45% 0% 12123 0.189 28.03 15.59 0% 0 0% 0 0% 0 0% 0%
20210427 15.88 15.88 15.28 15.48 -1.96% 0.13% 0% 18566 0.2871 36.88 15.46 0% 0 0% 0 0% 0 0% 0%
20210426 16.13 16.13 15.71 15.79 -1.13% -0.94% 0% 16748 0.267 30.34 15.94 0% 0 0% 0 0% 0 0% 0%
20210423 16.6 16.64 15.93 15.97 -3.45% -0.75% 0% 27852 0.448 44.05 16.09 0% 0 0% 0 0% 0 0% 0%
20210422 16.53 16.78 16.46 16.54 0.12% -0.24% 0% 20502 0.34 29.77 16.58 0% 0 0% 0 0% 0 0% 0%
20210421 17.28 17.4 16.45 16.52 -4.95% -1.2% 0% 53858 0.9005 70.7 16.72 0% 0 0% 0 0% 0 0% 0%
20210416 17.5 17.88 17.17 17.55 -0.23% 0.34% 0% 37928 0.6634 49.95 17.49 0% 0 0% 0 0% 0 0% 0%
20210415 17.83 18.18 17.51 17.59 -1.95% -1.29% 0% 38037 0.6777 46.83 17.82 0% 0 0% 0 0% 0 0% 0%
20210414 17.28 18.29 17.17 17.94 3.52% 0.39% 0% 50747 0.907 60.71 17.87 0% 0 0% 0 0% 0 0% 0%
20210413 18.18 18.2 17.15 17.33 -5.92% -1.76% 0% 51144 0.9024 60.82 17.64 0% 0 0% 0 0% 0 0% 0%
20210412 17.78 18.8 17.71 18.42 1.43% 1.43% 0% 59334 1.0774 73.25 18.16 0% 0 0% 0 0% 0 0% 0%
20210409 17.56 19.14 17.55 18.16 2.48% -0.71% 0% 59199 1.083 77.87 18.29 0% 0 0% 0 0% 0 0% 0%
20210408 18.4 18.56 17.57 17.72 -4.78% -1.56% 0% 66014 1.1885 91.12 18 0% 0 0% 0 0% 0 0% 0%
20210407 18.16 18.77 17.87 18.61 0.32% 1.58% 0% 80642 1.4776 124.77 18.32 0% 0 0% 0 0% 0 0% 0%
20210406 17.58 18.98 17.55 18.55 4.92% 1.03% 0% 83224 1.528 144.61 18.36 0% 0 0% 0 0% 0 0% 0%
20210402 17.48 18 16.96 17.68 0.91% 0.91% 0% 70744 1.2394 130.66 17.52 0% 0 0% 0 0% 0 0% 0%
20210401 17.11 18.16 16.94 17.52 1.45% -0.85% 0% 89790 1.5868 187.15 17.67 0% 0 0% 0 0% 0 0% 0%
20210330 16.55 17.08 16.4 16.86 1.57% 0.72% 0% 56234 0.9415 134.48 16.74 0% 0 0% 0 0% 0 0% 0%
20210329 16.59 16.63 16.15 16.6 0% 1.41% 0% 44110 0.7223 109.75 16.37 0% 0 0% 0 0% 0 0% 0%
20210326 16.58 16.8 16.43 16.6 -0.9% -0.18% 0% 34907 0.5805 81.24 16.63 0% 0 0% 0 0% 0 0% 0%
20201215 17.68 17.88 17.52 17.81 1.19% 0.45% 0% 7443 0.132 40.8 17.73 0% 0 0% 0 0% 0 0% 0%
20201214 17.53 17.72 17.31 17.6 1.15% 0.17% 0% 8109 0.1425 37.71 17.57 0% 0 0% 0 0% 0 0% 0%
20201211 17.82 17.95 17.08 17.4 -2.52% -0.46% 0% 12285 0.2147 45.05 17.48 0% 0 0% 0 0% 0 0% 0%
20201210 17.82 18 17.63 17.85 -0.78% 0.22% 0% 12751 0.2271 39.23 17.81 0% 0 0% 0 0% 0 0% 0%
20201209 18.81 18.81 17.95 17.99 -3.95% -1.53% 0% 19392 0.3542 53.82 18.27 0% 0 0% 0 0% 0 0% 0%
20201208 18.55 18.97 18.55 18.73 1.13% -0.32% 0% 13723 0.2579 38.05 18.79 0% 0 0% 0 0% 0 0% 0%
20201207 18.67 18.8 18.42 18.52 -1.17% -0.32% 0% 12608 0.2343 33.22 18.58 0% 0 0% 0 0% 0 0% 0%
20201204 19.24 19.24 18.72 18.74 -2.34% -0.74% 0% 21518 0.4063 54.67 18.88 0% 0 0% 0 0% 0 0% 0%
20201203 19.2 19.4 19.17 19.19 -0.31% -0.47% 0% 14794 0.2852 37.21 19.28 0% 0 0% 0 0% 0 0% 0%
20201202 19.44 19.53 19.25 19.25 -0.98% -0.57% 0% 20872 0.4041 48.65 19.36 0% 0 0% 0 0% 0 0% 0%
20201201 19.67 20.08 19.35 19.44 -1.57% -0.56% 0% 31731 0.6202 66.45 19.55 0% 0 0% 0 0% 0 0% 0%
20201130 19.89 20.5 19.44 19.75 -1.25% -0.9% 0% 53379 1.0636 108.93 19.93 0% 0 0% 0 0% 0 0% 0%
20201127 19.6 20.25 19.1 20 1.68% 0.96% 0% 57089 1.1311 126.42 19.81 0% 0 0% 0 0% 0 0% 0%
20201126 19.05 19.69 18.5 19.67 2.88% 2.02% 0% 40451 0.7799 97.4 19.28 0% 0 0% 0 0% 0 0% 0%
20201125 18.88 19.29 18.81 19.12 1.27% 0.42% 0% 24326 0.4631 61.65 19.04 0% 0 0% 0 0% 0 0% 0%
20201124 19.3 19.45 18.86 18.88 -2.48% -0.84% 0% 22837 0.4349 55.74 19.04 0% 0 0% 0 0% 0 0% 0%
20201123 19.28 19.49 18.82 19.36 -0.67% 1.36% 0% 30044 0.5737 75.45 19.1 0% 0 0% 0 0% 0 0% 0%
20201120 19.31 19.77 19.26 19.49 0.36% -0.15% 0% 29238 0.5708 76.46 19.52 0% 0 0% 0 0% 0 0% 0%
20201119 20.05 20.09 19.32 19.42 -3% -0.82% 0% 45101 0.8832 122.88 19.58 0% 0 0% 0 0% 0 0% 0%
20201118 18.96 20.16 18.93 20.02 4.43% 1.42% 0% 70232 1.3862 205.71 19.74 0% 0 0% 0 0% 0 0% 0%
20201117 18.58 19.79 18.51 19.17 2.68% -0.78% 0% 55312 1.0685 187.05 19.32 0% 0 0% 0 0% 0 0% 0%
20201116 18.62 18.7 18.34 18.67 -0.11% 0.76% 0% 16500 0.3057 62.1 18.53 0% 0 0% 0 0% 0 0% 0%
20201113 18.76 18.92 18.44 18.69 -0.43% 0.16% 0% 16440 0.3068 62.35 18.66 0% 0 0% 0 0% 0 0% 0%
20201112 19.24 19.25 18.52 18.77 -1.98% 0.27% 0% 28135 0.5268 104.69 18.72 0% 0 0% 0 0% 0 0% 0%
20201111 18.41 19.32 18.21 19.15 4.36% 1.48% 0% 45537 0.8593 166.84 18.87 0% 0 0% 0 0% 0 0% 0%
20201110 18.88 18.88 18.35 18.35 -2.19% -0.97% 0% 17951 0.3327 65.04 18.53 0% 0 0% 0 0% 0 0% 0%
20201109 18.55 18.76 18.35 18.76 2.51% 0.81% 0% 24273 0.4516 85.14 18.61 0% 0 0% 0 0% 0 0% 0%
20201106 18.69 18.71 18.14 18.3 -1.88% -0.33% 0% 20091 0.3688 67.46 18.36 0% 0 0% 0 0% 0 0% 0%
20201105 18.6 18.9 18.39 18.65 1.08% 0% 0% 27017 0.5039 91.21 18.65 0% 0 0% 0 0% 0 0% 0%
20201104 18.29 18.68 18.11 18.45 0.65% -0.32% 0% 25287 0.468 87.76 18.51 0% 0 0% 0 0% 0 0% 0%
20201103 18.13 18.36 18.02 18.33 1.44% 0.55% 0% 16844 0.307 54.66 18.23 0% 0 0% 0 0% 0 0% 0%
20201102 17.48 18.12 17.37 18.07 3.26% 1.29% 0% 17506 0.3123 51.96 17.84 0% 0 0% 0 0% 0 0% 0%
20201030 18.25 18.3 17.47 17.5 -4.37% -1.96% 0% 22814 0.4073 63.79 17.85 0% 0 0% 0 0% 0 0% 0%
20201029 18.21 18.79 18.21 18.3 -2.56% -0.71% 0% 35027 0.6455 93.58 18.43 0% 0 0% 0 0% 0 0% 0%
20201028 18.04 18.8 17.76 18.78 4.1% 2.18% 0% 45149 0.83 111.37 18.38 0% 0 0% 0 0% 0 0% 0%
20201027 18.2 18.47 17.91 18.04 -1.1% -0.82% 0% 28932 0.5264 62.29 18.19 0% 0 0% 0 0% 0 0% 0%
20201026 17.64 18.65 17.38 18.24 2.47% 0.94% 0% 35847 0.6479 62.62 18.07 0% 0 0% 0 0% 0 0% 0%
20201023 17.67 18.03 17.56 17.8 0.56% 0.11% 0% 24105 0.4285 30.59 17.78 0% 0 0% 0 0% 0 0% 0%
20201022 17.49 17.75 17.32 17.7 0.45% 0.85% 0% 19256 0.338 24.79 17.55 0% 0 0% 0 0% 0 0% 0%
20200909 18.1 18.14 17.6 17.85 -2.46% -0.17% 0% 40073 0.7165 53.64 17.88 0% 0 0% 0 0% 0 0% 0%
20200908 18.71 18.73 18.17 18.3 -2.35% -0.38% 0% 36855 0.6771 53.35 18.37 0% 0 0% 0 0% 0 0% 0%
20200907 18.81 19.17 18.67 18.74 -0.53% -0.69% 0% 34263 0.6467 53.46 18.87 0% 0 0% 0 0% 0 0% 0%
20200904 18.99 19 18.67 18.84 -3.43% 0.05% 0% 48136 0.9063 70.99 18.83 0% 0 0% 0 0% 0 0% 0%
20200903 19.35 20.02 19.18 19.51 -0.05% -0.46% 0% 59579 1.1679 87.95 19.6 0% 0 0% 0 0% 0 0% 0%
20200902 20.26 20.57 19.5 19.52 -5.2% -1.46% 0% 90938 1.8012 132 19.81 0% 0 0% 0 0% 0 0% 0%
20200901 21.42 21.45 20.31 20.59 -5.81% -0.44% 0% 114260 2.3626 180.67 20.68 0% 0 0% 0 0% 0 0% 0%
20200831 24.27 24.27 21.85 21.86 -9.93% -3.02% 0% 185942 4.1914 372.44 22.54 0% 0 0% 0 0% 0 0% 0%
20200828 24.27 24.27 24.27 24.27 10.02% 0% 0% 5533 0.1343 35.33 24.27 0% 0 0% 0 0% 0 0% 0%
20200827 22.06 22.06 22.06 22.06 10.02% -0.18% 0% 1154 0.0255 5.21 22.1 0% 0 0% 0 0% 0 0% 0%
20200826 20.05 20.05 20.05 20.05 9.98% 0.25% 0% 610 0.0122 1.57 20 0% 0 0% 0 0% 0 0% 0%
20200825 15.19 18.23 15.19 18.23 44% 0.11% 0% 1263 0.023 1.39 18.21 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