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. 森林包装605500
    4. 返回上一页 刷新
股票代码（例：sh605500）       483条   (进入森林包装股票专站) 森林包装股票成本分析
相关股票: 公牛集团  欧派家居  太阳纸业  晨光股份  顾家家居  裕同科技  鸿博股份  索菲亚  慕思股份  箭牌家居  晨鸣纸业  仙鹤股份  东鹏控股  奥瑞金  岳阳林纸  志邦家居  山鹰国际  致欧科技  劲嘉股份  共创草坪  博汇纸业  紫江企业  喜临门  明月镜片  珠江钢琴  华旺科技  东风股份  浙江永强  美利云  蒙娜丽莎  宝钢包装  江山欧派  冠豪高新  好太太  新巨丰  五洲特纸  青山纸业  松霖科技  匠心家居  梦百合  华泰股份  永新股份  美盈森  
相关股吧: 603195股吧 603833股吧 002078股吧 603899股吧 603816股吧 002831股吧 002229股吧 002572股吧 001323股吧 001322股吧 000488股吧 603733股吧 003012股吧 002701股吧 600963股吧 603801股吧 600567股吧 301376股吧 002191股吧 605099股吧 600966股吧 600210股吧 603008股吧 301101股吧 002678股吧 605377股吧 601515股吧 002489股吧 000815股吧 002918股吧 601968股吧 603208股吧 600433股吧 603848股吧 301296股吧 605007股吧 600103股吧 603992股吧 301061股吧 603313股吧 600308股吧 002014股吧 002303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 7.64 7.8 7.64 7.78 1.57% 0.26% 0% 17864 0.1386 63.38 7.76 0% 0 0% 0 0% 0 0% 0%
20230927 7.59 7.72 7.53 7.66 1.06% 0% 0% 13022 0.0997 46.88 7.66 0% 0 0% 0 0% 0 0% 0%
20230926 7.73 7.73 7.57 7.58 -1.94% -0.52% 0% 13651 0.104 46.87 7.62 0% 0 0% 0 0% 0 0% 0%
20230925 7.72 7.8 7.68 7.73 0.13% -0.13% 0% 14037 0.1086 48.62 7.74 0% 0 0% 0 0% 0 0% 0%
20230922 7.64 7.74 7.58 7.72 0.92% 0.52% 0% 14044 0.1078 45.89 7.68 0% 0 0% 0 0% 0 0% 0%
20230921 7.64 7.79 7.59 7.65 -0.13% -0.26% 0% 16042 0.1231 50.73 7.67 0% 0 0% 0 0% 0 0% 0%
20230920 7.67 7.71 7.62 7.66 -0.13% 0% 0% 11350 0.0869 34.16 7.66 0% 0 0% 0 0% 0 0% 0%
20230919 7.8 7.8 7.63 7.67 -1.03% -0.39% 0% 10987 0.0846 30.33 7.7 0% 0 0% 0 0% 0 0% 0%
20230918 7.58 7.79 7.53 7.75 1.71% 0.52% 0% 18390 0.1418 46.85 7.71 0% 0 0% 0 0% 0 0% 0%
20230915 7.52 7.66 7.48 7.62 1.74% 0.4% 0% 15269 0.1159 37.42 7.59 0% 0 0% 0 0% 0 0% 0%
20230914 7.64 7.64 7.45 7.49 -1.71% -0.4% 0% 9507 0.0715 22.05 7.52 0% 0 0% 0 0% 0 0% 0%
20230913 7.63 7.68 7.57 7.62 -0.52% 0.13% 0% 12593 0.0958 26.02 7.61 0% 0 0% 0 0% 0 0% 0%
20230912 7.8 7.8 7.58 7.66 0.13% 0.39% 0% 20427 0.1559 41.73 7.63 0% 0 0% 0 0% 0 0% 0%
20230911 7.68 7.71 7.57 7.65 0.26% 0% 0% 19169 0.1466 38.71 7.65 0% 0 0% 0 0% 0 0% 0%
20230908 7.7 7.76 7.59 7.63 -0.65% -0.78% 0% 20241 0.1557 41.39 7.69 0% 0 0% 0 0% 0 0% 0%
20230907 7.79 7.81 7.65 7.68 -1.03% -0.65% 0% 20977 0.1621 44.4 7.73 0% 0 0% 0 0% 0 0% 0%
20230906 7.82 7.88 7.7 7.76 -0.77% -0.51% 0% 29524 0.2304 65.26 7.8 0% 0 0% 0 0% 0 0% 0%
20230905 7.82 7.87 7.75 7.82 0.26% -0.13% 0% 32300 0.2528 76.78 7.83 0% 0 0% 0 0% 0 0% 0%
20230904 7.78 7.85 7.73 7.8 0.26% 0.13% 0% 15887 0.1238 39.59 7.79 0% 0 0% 0 0% 0 0% 0%
20230901 7.7 7.78 7.62 7.78 1.3% 0.52% 0% 24049 0.1861 59.7 7.74 0% 0 0% 0 0% 0 0% 0%
20230831 7.72 7.8 7.65 7.68 -0.65% -0.26% 0% 19915 0.1534 51.6 7.7 0% 0 0% 0 0% 0 0% 0%
20230830 7.6 7.75 7.59 7.73 1.98% 0.26% 0% 24551 0.1893 75.9 7.71 0% 0 0% 0 0% 0 0% 0%
20230829 7.43 7.59 7.36 7.58 3.13% 0.8% 0% 17273 0.1299 74.16 7.52 0% 0 0% 0 0% 0 0% 0%
20230828 7.44 7.56 7.3 7.35 2.65% -0.94% 0% 20141 0.1495 90.3 7.42 0% 0 0% 0 0% 0 0% 0%
20230825 7.24 7.39 7.12 7.16 -1.38% -1.1% 0% 12858 0.0931 46.57 7.24 0% 0 0% 0 0% 0 0% 0%
20230824 7.38 7.44 7.11 7.26 -0.95% 0% 0% 11946 0.0867 43.34 7.26 0% 0 0% 0 0% 0 0% 0%
20230823 7.45 7.48 7.33 7.33 -2.4% -0.68% 0% 8573 0.0633 31.66 7.38 0% 0 0% 0 0% 0 0% 0%
20230822 7.56 7.61 7.39 7.51 -0.66% 0.27% 0% 11166 0.0836 42.35 7.49 0% 0 0% 0 0% 0 0% 0%
20230821 7.62 7.66 7.53 7.56 -0.26% -0.26% 0% 14123 0.1071 55.68 7.58 0% 0 0% 0 0% 0 0% 0%
20230818 7.59 7.64 7.56 7.58 -0.13% -0.26% 0% 9223 0.0701 37.88 7.6 0% 0 0% 0 0% 0 0% 0%
20230817 7.48 7.6 7.45 7.59 1.2% 0.8% 0% 12803 0.0964 53.14 7.53 0% 0 0% 0 0% 0 0% 0%
20230816 7.47 7.57 7.43 7.5 -0.13% -0.13% 0% 10696 0.0803 42.89 7.51 0% 0 0% 0 0% 0 0% 0%
20230815 7.41 7.51 7.35 7.51 1.08% 0.81% 0% 8954 0.0667 34.9 7.45 0% 0 0% 0 0% 0 0% 0%
20230814 7.46 7.46 7.25 7.43 0.13% 1.23% 0% 10676 0.0784 39.42 7.34 0% 0 0% 0 0% 0 0% 0%
20230811 7.54 7.54 7.4 7.42 -1.33% -0.67% 0% 7578 0.0566 26.72 7.47 0% 0 0% 0 0% 0 0% 0%
20230810 7.54 7.54 7.45 7.52 0.4% 0.27% 0% 9284 0.0696 35.51 7.5 0% 0 0% 0 0% 0 0% 0%
20230809 7.45 7.56 7.45 7.49 -0.53% -0.4% 0% 9831 0.0739 36.91 7.52 0% 0 0% 0 0% 0 0% 0%
20230808 7.52 7.6 7.48 7.53 0.13% 0.13% 0% 9286 0.0698 31.56 7.52 0% 0 0% 0 0% 0 0% 0%
20230807 7.67 7.67 7.5 7.52 -1.7% -0.4% 0% 13005 0.0982 44.14 7.55 0% 0 0% 0 0% 0 0% 0%
20230804 7.67 7.78 7.63 7.65 -1.03% -0.52% 0% 10588 0.0814 39.14 7.69 0% 0 0% 0 0% 0 0% 0%
20230803 7.76 7.78 7.65 7.73 -0.77% 0.26% 0% 11944 0.0921 43.82 7.71 0% 0 0% 0 0% 0 0% 0%
20230802 7.76 7.8 7.71 7.79 0.26% 0.39% 0% 10484 0.0814 41.19 7.76 0% 0 0% 0 0% 0 0% 0%
20230801 7.74 7.77 7.7 7.77 0.52% 0.39% 0% 10938 0.0847 43.42 7.74 0% 0 0% 0 0% 0 0% 0%
20230731 7.8 7.81 7.71 7.73 0.39% -0.13% 0% 13288 0.1029 55.1 7.74 0% 0 0% 0 0% 0 0% 0%
20230728 7.64 7.7 7.58 7.7 0.79% 0.52% 0% 10822 0.0829 48.9 7.66 0% 0 0% 0 0% 0 0% 0%
20230727 7.71 7.73 7.58 7.64 -0.78% -0.39% 0% 9142 0.0701 42.38 7.67 0% 0 0% 0 0% 0 0% 0%
20230726 7.63 7.73 7.62 7.7 0.26% 0.13% 0% 9861 0.0758 47.37 7.69 0% 0 0% 0 0% 0 0% 0%
20230725 7.6 7.68 7.6 7.68 1.05% 0.52% 0% 14500 0.1108 70.72 7.64 0% 0 0% 0 0% 0 0% 0%
20230724 7.58 7.61 7.54 7.6 0.26% 0.26% 0% 6956 0.0527 34.32 7.58 0% 0 0% 0 0% 0 0% 0%
20230721 7.57 7.63 7.52 7.58 0.13% 0% 0% 11527 0.0874 55.46 7.58 0% 0 0% 0 0% 0 0% 0%
20230720 7.63 7.65 7.56 7.57 -0.66% -0.39% 0% 8466 0.0643 42.16 7.6 0% 0 0% 0 0% 0 0% 0%
20230719 7.62 7.64 7.58 7.62 0.26% 0.13% 0% 8492 0.0646 40.73 7.61 0% 0 0% 0 0% 0 0% 0%
20230718 7.57 7.6 7.5 7.6 0.4% 0.26% 0% 9395 0.0712 41.85 7.58 0% 0 0% 0 0% 0 0% 0%
20230717 7.54 7.57 7.44 7.57 0.4% 0.66% 0% 8841 0.0665 36.81 7.52 0% 0 0% 0 0% 0 0% 0%
20230714 7.56 7.56 7.48 7.54 -0.13% 0.27% 0% 7298 0.0549 28.37 7.52 0% 0 0% 0 0% 0 0% 0%
20230713 7.44 7.56 7.44 7.55 1.07% 0.4% 0% 9377 0.0705 35.66 7.52 0% 0 0% 0 0% 0 0% 0%
20230712 7.56 7.58 7.46 7.47 -1.19% -0.53% 0% 8105 0.0609 24.62 7.51 0% 0 0% 0 0% 0 0% 0%
20230711 7.56 7.57 7.49 7.56 0.67% 0.27% 0% 11243 0.0848 40.61 7.54 0% 0 0% 0 0% 0 0% 0%
20230710 7.55 7.57 7.48 7.51 0.13% 0% 0% 6751 0.0507 21.02 7.51 0% 0 0% 0 0% 0 0% 0%
20230707 7.45 7.54 7.44 7.5 0.27% 0% 0% 9211 0.0691 27.45 7.5 0% 0 0% 0 0% 0 0% 0%
20230706 7.49 7.55 7.45 7.48 0.13% -0.13% 0% 11799 0.0884 42.56 7.49 0% 0 0% 0 0% 0 0% 0%
20230705 7.56 7.56 7.44 7.47 -0.4% -0.27% 0% 13223 0.0991 34.96 7.49 0% 0 0% 0 0% 0 0% 0%
20230704 7.55 7.56 7.48 7.5 0% -0.13% 0% 14216 0.1067 48.25 7.51 0% 0 0% 0 0% 0 0% 0%
20230703 7.53 7.58 7.46 7.5 0.54% -0.13% 0% 12612 0.0947 44.03 7.51 0% 0 0% 0 0% 0 0% 0%
20230630 7.46 7.57 7.45 7.46 0% -0.53% 0% 15268 0.1145 55.08 7.5 0% 0 0% 0 0% 0 0% 0%
20230629 7.27 7.52 7.22 7.46 2.33% 0.54% 0% 18546 0.1376 65.07 7.42 0% 0 0% 0 0% 0 0% 0%
20230628 7.16 7.3 7.07 7.29 1.82% 1.39% 0% 9834 0.0707 33.47 7.19 0% 0 0% 0 0% 0 0% 0%
20230627 6.96 7.18 6.94 7.16 2.87% 0.7% 0% 9274 0.0659 30.71 7.11 0% 0 0% 0 0% 0 0% 0%
20230626 7.1 7.12 6.93 6.96 -1.28% -0.43% 0% 9181 0.0642 30.06 6.99 0% 0 0% 0 0% 0 0% 0%
20230621 7.13 7.17 7.04 7.05 -1.4% -0.7% 0% 6648 0.0472 22.9 7.1 0% 0 0% 0 0% 0 0% 0%
20230620 7.16 7.19 7.1 7.15 -0.42% 0.28% 0% 5551 0.0396 19.45 7.13 0% 0 0% 0 0% 0 0% 0%
20230619 7.32 7.37 7.16 7.18 -1.78% -0.69% 0% 12896 0.0932 50 7.23 0% 0 0% 0 0% 0 0% 0%
20230616 7.39 7.45 7.3 7.31 -0.95% -0.68% 0% 7986 0.0588 32.06 7.36 0% 0 0% 0 0% 0 0% 0%
20230615 7.36 7.45 7.32 7.38 -0.81% 0.14% 0% 9162 0.0675 36.35 7.37 0% 0 0% 0 0% 0 0% 0%
20230614 7.35 7.47 7.25 7.44 1.64% 0.81% 0% 10709 0.079 41.25 7.38 0% 0 0% 0 0% 0 0% 0%
20230613 7.35 7.39 7.25 7.32 -0.41% 0% 0% 5944 0.0435 22.92 7.32 0% 0 0% 0 0% 0 0% 0%
20230612 7.22 7.36 7.08 7.35 2.37% 1.52% 0% 10927 0.0791 36.05 7.24 0% 0 0% 0 0% 0 0% 0%
20230609 7.23 7.26 7.17 7.18 -0.69% -0.28% 0% 6266 0.0451 19.48 7.2 0% 0 0% 0 0% 0 0% 0%
20230608 7.22 7.25 7.19 7.23 0.14% 0.14% 0% 5744 0.0415 17.86 7.22 0% 0 0% 0 0% 0 0% 0%
20230607 7.32 7.33 7.19 7.22 -1.23% -0.55% 0% 8545 0.062 26.25 7.26 0% 0 0% 0 0% 0 0% 0%
20230606 7.38 7.38 7.25 7.31 -0.95% -0.27% 0% 12489 0.0915 38.82 7.33 0% 0 0% 0 0% 0 0% 0%
20230605 7.38 7.39 7.3 7.38 0.41% 0.54% 0% 12935 0.095 40.72 7.34 0% 0 0% 0 0% 0 0% 0%
20230602 10.31 10.52 10.31 10.44 1.06% 0.19% 0% 6974 0.0727 31.29 10.42 0% 0 0% 0 0% 0 0% 0%
20230601 10.31 10.38 10.3 10.33 -0.29% -0.19% 0% 5653 0.0585 25.89 10.35 0% 0 0% 0 0% 0 0% 0%
20230531 10.4 10.44 10.31 10.36 -0.38% 0% 0% 4536 0.047 22.03 10.36 0% 0 0% 0 0% 0 0% 0%
20230530 10.52 10.52 10.28 10.4 -0.57% 0.19% 0% 5452 0.0566 25.27 10.38 0% 0 0% 0 0% 0 0% 0%
20230529 10.6 10.64 10.45 10.46 -1.32% -0.85% 0% 6247 0.0659 33.82 10.55 0% 0 0% 0 0% 0 0% 0%
20230526 10.52 10.62 10.4 10.6 0.86% 0.86% 0% 8316 0.0874 48.18 10.51 0% 0 0% 0 0% 0 0% 0%
20230525 10.4 10.55 10.33 10.51 0.38% 0.67% 0% 5603 0.0585 32.37 10.44 0% 0 0% 0 0% 0 0% 0%
20230524 10.49 10.55 10.38 10.47 0.29% -0.1% 0% 5047 0.0529 27.17 10.48 0% 0 0% 0 0% 0 0% 0%
20230523 10.52 10.56 10.41 10.44 -1.14% -0.57% 0% 5400 0.0567 27.68 10.5 0% 0 0% 0 0% 0 0% 0%
20230522 10.55 10.56 10.47 10.56 0.28% 0.48% 0% 6204 0.0652 30.32 10.51 0% 0 0% 0 0% 0 0% 0%
20230519 10.49 10.53 10.42 10.53 0.48% 0.48% 0% 5573 0.0584 25 10.48 0% 0 0% 0 0% 0 0% 0%
20230518 10.53 10.53 10.42 10.48 -0.19% 0.1% 0% 3934 0.0412 17.41 10.47 0% 0 0% 0 0% 0 0% 0%
20230517 10.39 10.52 10.35 10.5 0.86% 0.29% 0% 6716 0.0703 29.51 10.47 0% 0 0% 0 0% 0 0% 0%
20230516 10.46 10.5 10.38 10.41 -0.57% -0.29% 0% 6139 0.0641 26.17 10.44 0% 0 0% 0 0% 0 0% 0%
20230515 10.49 10.49 10.29 10.47 0.19% 0.87% 0% 9192 0.0954 35.51 10.38 0% 0 0% 0 0% 0 0% 0%
20230510 10.28 10.41 10.23 10.33 0.78% -0.1% 0% 5559 0.0575 17.53 10.34 0% 0 0% 0 0% 0 0% 0%
20230509 10.33 10.42 10.25 10.25 -1.25% -0.87% 0% 7649 0.0791 25.63 10.34 0% 0 0% 0 0% 0 0% 0%
20230508 10.39 10.46 10.34 10.38 0.29% 0.1% 0% 7002 0.0726 23.58 10.37 0% 0 0% 0 0% 0 0% 0%
20230505 10.3 10.36 10.25 10.35 0.29% 0.39% 0% 7190 0.0741 24.34 10.31 0% 0 0% 0 0% 0 0% 0%
20230504 10.2 10.36 10.13 10.32 1.18% 0.19% 0% 11695 0.1205 41.35 10.3 0% 0 0% 0 0% 0 0% 0%
20230428 9.97 10.23 9.97 10.2 2.31% 1.09% 0% 8447 0.0852 30.49 10.09 0% 0 0% 0 0% 0 0% 0%
20230427 9.97 10.05 9.93 9.97 -0.4% -0.3% 0% 6361 0.0636 22.46 10 0% 0 0% 0 0% 0 0% 0%
20230426 10.05 10.11 9.9 10.01 -0.1% -0.1% 0% 6514 0.0653 22.31 10.02 0% 0 0% 0 0% 0 0% 0%
20230425 9.9 10.19 9.9 10.02 0.5% -0.2% 0% 9994 0.1003 32.91 10.04 0% 0 0% 0 0% 0 0% 0%
20230424 9.93 10.03 9.72 9.97 0.71% 0.81% 0% 7121 0.0704 25.45 9.89 0% 0 0% 0 0% 0 0% 0%
20230421 10.14 10.14 9.9 9.9 -1.69% -0.8% 0% 8018 0.08 32.76 9.98 0% 0 0% 0 0% 0 0% 0%
20230420 10.22 10.29 10.02 10.07 -1.27% -0.3% 0% 9003 0.0909 37.84 10.1 0% 0 0% 0 0% 0 0% 0%
20230419 10.45 10.45 10.18 10.2 0.2% -0.29% 0% 5492 0.0562 23.83 10.23 0% 0 0% 0 0% 0 0% 0%
20230418 10.23 10.24 10.15 10.18 -0.29% 0% 0% 3723 0.0379 16.11 10.18 0% 0 0% 0 0% 0 0% 0%
20230417 10.16 10.22 10.13 10.21 0.49% 0.49% 0% 5905 0.06 25.24 10.16 0% 0 0% 0 0% 0 0% 0%
20230414 10.3 10.31 10.13 10.16 -0.88% -0.2% 0% 6992 0.0712 31.03 10.18 0% 0 0% 0 0% 0 0% 0%
20230413 10.3 10.35 10.23 10.25 -0.39% -0.29% 0% 4572 0.047 21.38 10.28 0% 0 0% 0 0% 0 0% 0%
20230412 10.24 10.33 10.24 10.29 0.59% 0.19% 0% 3280 0.0337 16.81 10.27 0% 0 0% 0 0% 0 0% 0%
20230411 10.26 10.31 10.21 10.23 -0.2% -0.2% 0% 4673 0.0479 26.8 10.25 0% 0 0% 0 0% 0 0% 0%
20230410 10.4 10.44 10.24 10.25 -1.35% -0.58% 0% 9301 0.0959 52.56 10.31 0% 0 0% 0 0% 0 0% 0%
20230407 10.3 10.57 10.3 10.39 0.87% -0.38% 0% 7564 0.0789 44.85 10.43 0% 0 0% 0 0% 0 0% 0%
20230406 10.37 10.37 10.21 10.3 -0.48% 0.1% 0% 4938 0.0508 29.01 10.29 0% 0 0% 0 0% 0 0% 0%
20230404 10.54 10.54 10.35 10.35 -1.43% -0.67% 0% 6940 0.0723 43.27 10.42 0% 0 0% 0 0% 0 0% 0%
20230403 10.65 10.65 10.41 10.5 0.96% 0.19% 0% 5915 0.062 36.99 10.48 0% 0 0% 0 0% 0 0% 0%
20230331 10.31 10.43 10.27 10.4 1.27% 0.39% 0% 4635 0.048 28.37 10.36 0% 0 0% 0 0% 0 0% 0%
20230330 10.41 10.42 10.27 10.27 -1.34% -0.58% 0% 5936 0.0613 35.54 10.33 0% 0 0% 0 0% 0 0% 0%
20230329 10.57 10.59 10.39 10.41 -1.05% -0.29% 0% 6482 0.0677 40.01 10.44 0% 0 0% 0 0% 0 0% 0%
20230328 10.59 10.59 10.46 10.52 -0.66% -0.09% 0% 5240 0.0552 32.4 10.53 0% 0 0% 0 0% 0 0% 0%
20230327 10.68 10.75 10.49 10.59 -0.84% 0.09% 0% 6874 0.0727 39.04 10.58 0% 0 0% 0 0% 0 0% 0%
20230324 10.62 10.69 10.59 10.68 0.56% 0.28% 0% 6669 0.071 38.18 10.65 0% 0 0% 0 0% 0 0% 0%
20230323 10.62 10.69 10.57 10.62 -0.65% 0.09% 0% 5314 0.0564 27.84 10.61 0% 0 0% 0 0% 0 0% 0%
20230322 10.6 10.7 10.6 10.69 0.75% 0.38% 0% 6020 0.0641 33.04 10.65 0% 0 0% 0 0% 0 0% 0%
20230321 10.52 10.61 10.42 10.61 1.73% 0.57% 0% 6266 0.0661 32.88 10.55 0% 0 0% 0 0% 0 0% 0%
20230320 10.51 10.56 10.38 10.43 -0.57% -0.29% 0% 5603 0.0586 27.99 10.46 0% 0 0% 0 0% 0 0% 0%
20230317 10.47 10.59 10.44 10.49 0.58% -0.1% 0% 6779 0.0712 33.44 10.5 0% 0 0% 0 0% 0 0% 0%
20230316 10.57 10.61 10.38 10.43 -1.04% -0.1% 0% 5660 0.0591 27.58 10.44 0% 0 0% 0 0% 0 0% 0%
20230315 10.53 10.56 10.48 10.54 1.15% 0.19% 0% 7050 0.0742 33.11 10.52 0% 0 0% 0 0% 0 0% 0%
20230314 10.52 10.64 10.32 10.42 -1.33% -0.29% 0% 10311 0.1077 44.82 10.45 0% 0 0% 0 0% 0 0% 0%
20230313 10.54 10.58 10.37 10.56 0.19% 0.96% 0% 10268 0.1074 43.58 10.46 0% 0 0% 0 0% 0 0% 0%
20230310 10.78 10.78 10.53 10.54 -1.77% -0.57% 0% 9563 0.1014 36.52 10.6 0% 0 0% 0 0% 0 0% 0%
20230309 10.85 10.86 10.66 10.73 -0.37% 0.09% 0% 6201 0.0665 20.3 10.72 0% 0 0% 0 0% 0 0% 0%
20230308 10.62 10.78 10.58 10.77 1.32% 0.84% 0% 10308 0.1101 30.94 10.68 0% 0 0% 0 0% 0 0% 0%
20230307 10.87 10.89 10.6 10.63 -2.21% -0.84% 0% 14062 0.1507 40.96 10.72 0% 0 0% 0 0% 0 0% 0%
20230306 10.94 11.04 10.79 10.87 0.09% -0.18% 0% 13768 0.1499 39.67 10.89 0% 0 0% 0 0% 0 0% 0%
20230303 10.91 11.01 10.8 10.86 -0.82% -0.28% 0% 13611 0.1482 38.68 10.89 0% 0 0% 0 0% 0 0% 0%
20230302 11.02 11.14 10.94 10.95 -1.26% -0.54% 0% 15398 0.1696 43.87 11.01 0% 0 0% 0 0% 0 0% 0%
20230301 11.16 11.22 11.05 11.09 -1.07% 0% 0% 16045 0.1779 46.08 11.09 0% 0 0% 0 0% 0 0% 0%
20230228 11.18 11.3 11.11 11.21 0.99% 0% 0% 23088 0.2589 67.42 11.21 0% 0 0% 0 0% 0 0% 0%
20230227 11.4 11.48 11.05 11.1 -2.29% -0.8% 0% 33231 0.372 95.04 11.19 0% 0 0% 0 0% 0 0% 0%
20230224 11.01 11.47 11.01 11.36 3.27% 0.35% 0% 54812 0.6206 165.38 11.32 0% 0 0% 0 0% 0 0% 0%
20230223 10.95 11.19 10.89 11 1.01% -0.45% 0% 28919 0.3195 93.69 11.05 0% 0 0% 0 0% 0 0% 0%
20230222 10.84 10.91 10.63 10.89 0.46% 0.46% 0% 10531 0.1142 34.57 10.84 0% 0 0% 0 0% 0 0% 0%
20230221 10.88 10.92 10.71 10.84 0.28% 0.28% 0% 8581 0.0928 29.61 10.81 0% 0 0% 0 0% 0 0% 0%
20230220 10.63 10.95 10.6 10.81 1.89% 0% 0% 11067 0.1196 40.92 10.81 0% 0 0% 0 0% 0 0% 0%
20230217 10.62 10.75 10.56 10.61 -0.09% -0.66% 0% 8884 0.0949 33.68 10.68 0% 0 0% 0 0% 0 0% 0%
20230216 10.86 10.9 10.51 10.62 -2.21% -1.12% 0% 13222 0.142 52.02 10.74 0% 0 0% 0 0% 0 0% 0%
20230215 11 11 10.83 10.86 -0.55% -0.09% 0% 11522 0.1252 45.67 10.87 0% 0 0% 0 0% 0 0% 0%
20230214 10.9 11.01 10.88 10.92 0.18% -0.09% 0% 10445 0.1142 42.75 10.93 0% 0 0% 0 0% 0 0% 0%
20230213 10.88 10.94 10.76 10.9 1.68% 0.18% 0% 15885 0.1729 70.75 10.88 0% 0 0% 0 0% 0 0% 0%
20230210 10.75 10.87 10.71 10.72 0.09% -0.65% 0% 11731 0.1266 54.32 10.79 0% 0 0% 0 0% 0 0% 0%
20230209 10.66 10.74 10.62 10.71 0.28% 0.28% 0% 8574 0.0916 42.25 10.68 0% 0 0% 0 0% 0 0% 0%
20230208 10.72 10.8 10.62 10.68 -0.47% -0.09% 0% 8055 0.0861 43.31 10.69 0% 0 0% 0 0% 0 0% 0%
20230207 10.76 10.76 10.66 10.73 0.28% 0.19% 0% 7695 0.0824 41.78 10.71 0% 0 0% 0 0% 0 0% 0%
20230206 10.73 10.8 10.64 10.7 0.38% -0.19% 0% 9800 0.1051 52.83 10.72 0% 0 0% 0 0% 0 0% 0%
20230203 10.74 10.74 10.56 10.66 -0.09% 0.19% 0% 8122 0.0864 41.63 10.64 0% 0 0% 0 0% 0 0% 0%
20230202 10.73 10.77 10.66 10.67 -0.56% -0.19% 0% 6218 0.0665 31.1 10.69 0% 0 0% 0 0% 0 0% 0%
20230201 10.64 10.74 10.64 10.73 0.75% 0.28% 0% 8733 0.0934 45.35 10.7 0% 0 0% 0 0% 0 0% 0%
20230131 10.62 10.69 10.54 10.65 0.19% 0.28% 0% 8648 0.0918 45.22 10.62 0% 0 0% 0 0% 0 0% 0%
20230130 10.63 10.65 10.56 10.63 0.28% 0.19% 0% 10111 0.1073 52.89 10.61 0% 0 0% 0 0% 0 0% 0%
20230120 10.55 10.62 10.44 10.6 0.47% 0.57% 0% 7682 0.081 40.98 10.54 0% 0 0% 0 0% 0 0% 0%
20230119 10.58 10.6 10.51 10.55 -0.28% 0% 0% 5496 0.058 38.09 10.55 0% 0 0% 0 0% 0 0% 0%
20230118 10.54 10.6 10.39 10.58 0.57% 0.38% 0% 5076 0.0535 26.02 10.54 0% 0 0% 0 0% 0 0% 0%
20230117 10.56 10.56 10.41 10.52 0.1% 0.48% 0% 5301 0.0555 23.65 10.47 0% 0 0% 0 0% 0 0% 0%
20230116 10.51 10.57 10.43 10.51 0.38% 0.19% 0% 5806 0.0609 24.76 10.49 0% 0 0% 0 0% 0 0% 0%
20230113 10.29 10.47 10.26 10.47 1.65% 1.06% 0% 6112 0.0633 28.02 10.36 0% 0 0% 0 0% 0 0% 0%
20230112 10.43 10.53 10.26 10.3 -0.96% -0.68% 0% 6375 0.0661 30.33 10.37 0% 0 0% 0 0% 0 0% 0%
20230111 10.43 10.48 10.35 10.4 -0.38% 0% 0% 6372 0.0663 30.7 10.4 0% 0 0% 0 0% 0 0% 0%
20230110 10.45 10.51 10.34 10.44 -0.1% 0.48% 0% 6006 0.0624 28.69 10.39 0% 0 0% 0 0% 0 0% 0%
20230109 10.51 10.55 10.42 10.45 -0.67% -0.19% 0% 8271 0.0866 41.05 10.47 0% 0 0% 0 0% 0 0% 0%
20230106 10.61 10.65 10.46 10.52 -1.22% 0% 0% 9351 0.0984 48.22 10.52 0% 0 0% 0 0% 0 0% 0%
20230105 10.76 10.8 10.57 10.65 -1.02% -0.09% 0% 16163 0.1723 83.42 10.66 0% 0 0% 0 0% 0 0% 0%
20230104 10.2 11.09 10.18 10.76 5.7% 0% 0% 34136 0.3673 191.79 10.76 0% 0 0% 0 0% 0 0% 0%
20230103 10.07 10.25 10.02 10.18 1.6% 0% 0% 5322 0.0542 33.69 10.18 0% 0 0% 0 0% 0 0% 0%
20221230 10.02 10.07 9.94 10.02 0% 0.1% 0% 3787 0.0379 26.1 10.01 0% 0 0% 0 0% 0 0% 0%
20221229 10.01 10.11 9.96 10.02 -0.2% 0% 0% 4599 0.0461 28.63 10.02 0% 0 0% 0 0% 0 0% 0%
20221228 10.2 10.23 10.01 10.04 -1.86% -0.4% 0% 6576 0.0663 39.43 10.08 0% 0 0% 0 0% 0 0% 0%
20221227 10.24 10.35 10.11 10.23 0.59% 0.49% 0% 5050 0.0514 28.38 10.18 0% 0 0% 0 0% 0 0% 0%
20221226 10.1 10.25 10.1 10.17 0.39% -0.2% 0% 4496 0.0458 22.71 10.19 0% 0 0% 0 0% 0 0% 0%
20221223 10.18 10.3 10.06 10.13 -1.36% -0.39% 0% 6507 0.0662 30.48 10.17 0% 0 0% 0 0% 0 0% 0%
20221222 10.27 10.48 10.23 10.27 -0.1% -0.96% 0% 8546 0.0886 38.66 10.37 0% 0 0% 0 0% 0 0% 0%
20221221 10.22 10.37 10.2 10.28 0.49% -0.1% 0% 6375 0.0656 28.28 10.29 0% 0 0% 0 0% 0 0% 0%
20221220 10.24 10.34 10.16 10.23 -0.1% -0.2% 0% 6655 0.0682 26.33 10.25 0% 0 0% 0 0% 0 0% 0%
20221219 10.47 10.51 10.21 10.24 -2.01% -0.78% 0% 9989 0.1031 36.93 10.32 0% 0 0% 0 0% 0 0% 0%
20221216 10.56 10.71 10.42 10.45 -1.32% -0.57% 0% 9143 0.0961 33 10.51 0% 0 0% 0 0% 0 0% 0%
20221215 10.8 10.92 10.54 10.59 -1.94% -0.94% 0% 11957 0.1278 42.8 10.69 0% 0 0% 0 0% 0 0% 0%
20221214 10.9 11.1 10.76 10.8 -1.19% -0.83% 0% 17820 0.194 67.31 10.89 0% 0 0% 0 0% 0 0% 0%
20221213 10.7 11.12 10.54 10.93 2.44% 0.83% 0% 28235 0.306 107.54 10.84 0% 0 0% 0 0% 0 0% 0%
20221212 10.56 10.8 10.56 10.67 0.95% -0.37% 0% 11272 0.1207 67.37 10.71 0% 0 0% 0 0% 0 0% 0%
20221209 10.61 10.7 10.54 10.57 -0.38% -0.09% 0% 6662 0.0705 26.17 10.58 0% 0 0% 0 0% 0 0% 0%
20221208 10.69 10.69 10.54 10.61 -0.09% 0.09% 0% 6667 0.0707 26.87 10.6 0% 0 0% 0 0% 0 0% 0%
20221207 10.81 10.81 10.59 10.62 -0.84% -0.19% 0% 8832 0.094 34.68 10.64 0% 0 0% 0 0% 0 0% 0%
20221206 10.62 10.79 10.54 10.71 0.19% 0.37% 0% 10713 0.1143 43.25 10.67 0% 0 0% 0 0% 0 0% 0%
20221205 10.6 10.74 10.55 10.69 0.94% 0.66% 0% 13085 0.1389 56.61 10.62 0% 0 0% 0 0% 0 0% 0%
20221202 10.34 10.62 10.34 10.59 2.12% 0.47% 0% 12708 0.1339 56.93 10.54 0% 0 0% 0 0% 0 0% 0%
20221201 10.36 10.55 10.34 10.37 0.29% -0.38% 0% 9038 0.0941 38.71 10.41 0% 0 0% 0 0% 0 0% 0%
20221130 10.47 10.53 10.31 10.34 -1.24% -0.29% 0% 6873 0.0713 28.24 10.37 0% 0 0% 0 0% 0 0% 0%
20221129 10.18 10.49 10.18 10.47 2.25% 0.58% 0% 12016 0.1251 43.76 10.41 0% 0 0% 0 0% 0 0% 0%
20221128 10.36 10.38 10.19 10.24 -2.2% -0.29% 0% 10656 0.1094 34.01 10.27 0% 0 0% 0 0% 0 0% 0%
20221125 10.4 10.55 10.32 10.47 0.77% 0.29% 0% 9128 0.0953 23.19 10.44 0% 0 0% 0 0% 0 0% 0%
20221124 10.37 10.43 10.32 10.39 0.68% 0.19% 0% 7801 0.0809 17.81 10.37 0% 0 0% 0 0% 0 0% 0%
20221123 10.46 10.55 10.23 10.32 -1.62% -0.1% 0% 11763 0.1215 25.93 10.33 0% 0 0% 0 0% 0 0% 0%
20221122 10.36 10.72 10.36 10.49 0.58% -0.66% 0% 14346 0.1515 32.88 10.56 0% 0 0% 0 0% 0 0% 0%
20221121 10.55 10.64 10.34 10.43 -1.14% 0.1% 0% 14844 0.1547 33.61 10.42 0% 0 0% 0 0% 0 0% 0%
20221118 10.87 10.87 10.51 10.55 -2.76% -1.03% 0% 21701 0.2314 51.3 10.66 0% 0 0% 0 0% 0 0% 0%
20221117 10.83 10.88 10.64 10.85 0.18% 0.74% 0% 18216 0.1962 44.45 10.77 0% 0 0% 0 0% 0 0% 0%
20221116 10.97 11.19 10.77 10.83 -1.1% -0.64% 0% 27042 0.2947 69.54 10.9 0% 0 0% 0 0% 0 0% 0%
20221115 11.27 11.31 10.87 10.95 -2.75% -0.36% 0% 44627 0.4904 122.3 10.99 0% 0 0% 0 0% 0 0% 0%
20221114 10.48 11.33 10.46 11.26 6.93% 1.9% 0% 83533 0.9229 246.97 11.05 0% 0 0% 0 0% 0 0% 0%
20221111 10.4 10.74 10.36 10.53 1.74% -0.28% 0% 39593 0.4182 149.64 10.56 0% 0 0% 0 0% 0 0% 0%
20221110 10.01 10.79 9.93 10.35 3.4% -0.58% 0% 37299 0.3882 164.74 10.41 0% 0 0% 0 0% 0 0% 0%
20221109 10.01 10.08 9.92 10.01 0% 0% 0% 5676 0.0568 26.88 10.01 0% 0 0% 0 0% 0 0% 0%
20221108 9.96 10.15 9.91 10.01 -0.4% 0.2% 0% 6598 0.0659 30.07 9.99 0% 0 0% 0 0% 0 0% 0%
20221107 10.05 10.07 9.94 10.05 0.6% 0.3% 0% 6766 0.0678 30.33 10.02 0% 0 0% 0 0% 0 0% 0%
20221104 9.99 10.07 9.96 9.99 0.1% -0.2% 0% 5216 0.0522 22.91 10.01 0% 0 0% 0 0% 0 0% 0%
20221103 9.99 10.02 9.87 9.98 -0.2% 0.1% 0% 5458 0.0544 25.57 9.97 0% 0 0% 0 0% 0 0% 0%
20221102 9.88 10 9.84 10 1.21% 0.7% 0% 7712 0.0766 34.95 9.93 0% 0 0% 0 0% 0 0% 0%
20221101 9.63 9.88 9.63 9.88 2.6% 0.82% 0% 7174 0.0703 34.58 9.8 0% 0 0% 0 0% 0 0% 0%
20221031 9.74 9.74 9.52 9.63 0.84% 0.21% 0% 4362 0.0419 22.44 9.61 0% 0 0% 0 0% 0 0% 0%
20221028 10.03 10.03 9.5 9.55 -3.73% -1.55% 0% 6816 0.0661 35.53 9.7 0% 0 0% 0 0% 0 0% 0%
20221027 9.82 10.01 9.82 9.92 1.02% -0.3% 0% 6706 0.0667 35.25 9.95 0% 0 0% 0 0% 0 0% 0%
20221026 9.72 9.88 9.64 9.82 1.87% 0.1% 0% 4596 0.0451 23.41 9.81 0% 0 0% 0 0% 0 0% 0%
20221025 9.62 9.8 9.52 9.64 -0.31% -0.1% 0% 3939 0.038 20.86 9.65 0% 0 0% 0 0% 0 0% 0%
20221024 9.84 9.91 9.63 9.67 -1.63% -0.82% 0% 5291 0.0516 31.11 9.75 0% 0 0% 0 0% 0 0% 0%
20221021 9.71 9.96 9.71 9.83 -0.1% -0.2% 0% 4255 0.0419 26.07 9.85 0% 0 0% 0 0% 0 0% 0%
20221020 9.95 10 9.84 9.84 -0.71% -0.81% 0% 3993 0.0396 25.59 9.92 0% 0 0% 0 0% 0 0% 0%
20221019 9.99 10.03 9.91 9.91 -0.8% -0.4% 0% 3278 0.0326 22.12 9.95 0% 0 0% 0 0% 0 0% 0%
20221018 9.96 10.06 9.9 9.99 0% -0.3% 0% 3944 0.0395 25.25 10.02 0% 0 0% 0 0% 0 0% 0%
20221017 9.84 10.04 9.79 9.99 1.52% 0.3% 0% 5492 0.0547 32.57 9.96 0% 0 0% 0 0% 0 0% 0%
20220720 10.71 10.71 10.57 10.6 -0.19% -0.09% 0% 5729 0.0608 31.01 10.61 0% 0 0% 0 0% 0 0% 0%
20220719 10.5 10.69 10.48 10.62 1.14% 0.19% 0% 8714 0.0924 45.4 10.6 0% 0 0% 0 0% 0 0% 0%
20220718 10.32 10.53 10.21 10.5 2.74% 0.57% 0% 7995 0.0835 38.48 10.44 0% 0 0% 0 0% 0 0% 0%
20220715 10.45 10.47 10.19 10.22 -2.29% -0.78% 0% 7467 0.0769 34.03 10.3 0% 0 0% 0 0% 0 0% 0%
20220714 10.51 10.57 10.4 10.46 -0.48% -0.1% 0% 6020 0.063 27.63 10.47 0% 0 0% 0 0% 0 0% 0%
20220713 10.44 10.54 10.36 10.51 1.25% 0.19% 0% 6628 0.0695 26.67 10.49 0% 0 0% 0 0% 0 0% 0%
20220712 10.41 10.53 10.35 10.38 -0.48% -0.57% 0% 6609 0.069 21.15 10.44 0% 0 0% 0 0% 0 0% 0%
20220711 10.48 10.53 10.34 10.43 -0.1% 0.19% 0% 6647 0.0692 19.67 10.41 0% 0 0% 0 0% 0 0% 0%
20220708 10.43 10.51 10.37 10.44 0.1% 0% 0% 6262 0.0654 17.79 10.44 0% 0 0% 0 0% 0 0% 0%
20220707 10.67 10.7 10.42 10.43 -2.25% -0.67% 0% 14461 0.1518 41.99 10.5 0% 0 0% 0 0% 0 0% 0%
20220706 10.8 10.86 10.53 10.67 -1.84% -0.09% 0% 10049 0.1073 30.83 10.68 0% 0 0% 0 0% 0 0% 0%
20220705 16.56 16.57 16.39 16.52 0.36% 0.3% 0% 13076 0.2153 64.53 16.47 0% 0 0% 0 0% 0 0% 0%
20220704 16.3 16.47 16.28 16.46 0.98% 0.37% 0% 6999 0.1148 35.73 16.4 0% 0 0% 0 0% 0 0% 0%
20220701 16.36 16.43 16.23 16.3 -0.06% 0% 0% 6197 0.101 32.22 16.3 0% 0 0% 0 0% 0 0% 0%
20220630 16.43 16.47 16.25 16.31 0.49% -0.18% 0% 7705 0.1259 41.3 16.34 0% 0 0% 0 0% 0 0% 0%
20220629 16.17 16.77 16.17 16.23 0.37% -1.4% 0% 21263 0.35 120.6 16.46 0% 0 0% 0 0% 0 0% 0%
20220628 15.95 16.19 15.82 16.17 1.57% 0.68% 0% 5573 0.0895 38.2 16.06 0% 0 0% 0 0% 0 0% 0%
20220627 15.97 15.97 15.81 15.92 0.25% 0.32% 0% 3641 0.0578 27.11 15.87 0% 0 0% 0 0% 0 0% 0%
20220624 15.74 15.9 15.65 15.88 0.83% 0.25% 0% 4294 0.068 34.08 15.84 0% 0 0% 0 0% 0 0% 0%
20220623 15.68 15.77 15.54 15.75 1.22% 0.51% 0% 4065 0.0637 32.47 15.67 0% 0 0% 0 0% 0 0% 0%
20220622 15.72 15.78 15.53 15.56 -1.08% -0.58% 0% 3144 0.0492 24.8 15.65 0% 0 0% 0 0% 0 0% 0%
20220621 15.71 15.79 15.51 15.73 0.19% 0.32% 0% 4240 0.0665 33.25 15.68 0% 0 0% 0 0% 0 0% 0%
20220620 15.7 15.78 15.6 15.7 0.38% 0.13% 0% 3743 0.0587 29.25 15.68 0% 0 0% 0 0% 0 0% 0%
20220617 15.74 15.8 15.48 15.64 -1.32% 0.06% 0% 6668 0.1042 51.69 15.63 0% 0 0% 0 0% 0 0% 0%
20220616 15.57 15.93 15.45 15.85 1.93% 0.06% 0% 9226 0.1461 74.64 15.84 0% 0 0% 0 0% 0 0% 0%
20220615 15.51 15.67 15.39 15.55 0.45% 0.06% 0% 6249 0.0971 52.65 15.54 0% 0 0% 0 0% 0 0% 0%
20220614 15.5 15.5 15.12 15.48 -0.13% 0.98% 0% 4827 0.074 40.5 15.33 0% 0 0% 0 0% 0 0% 0%
20220613 15.52 15.6 15.37 15.5 -0.13% 0% 0% 3349 0.0519 28.56 15.5 0% 0 0% 0 0% 0 0% 0%
20220610 15.45 15.58 15.2 15.52 0.39% 0.19% 0% 3763 0.0583 30.4 15.49 0% 0 0% 0 0% 0 0% 0%
20220609 15.49 15.6 15.23 15.46 -0.26% 0.52% 0% 4316 0.0664 33.75 15.38 0% 0 0% 0 0% 0 0% 0%
20220608 15.61 15.62 15.29 15.5 -0.7% 0% 0% 4633 0.0718 36.67 15.5 0% 0 0% 0 0% 0 0% 0%
20220607 15.78 15.78 15.48 15.61 -0.76% 0.13% 0% 4042 0.063 30.15 15.59 0% 0 0% 0 0% 0 0% 0%
20220606 15.61 15.75 15.61 15.73 0.7% 0.19% 0% 4776 0.075 37.45 15.7 0% 0 0% 0 0% 0 0% 0%
20220602 15.53 15.65 15.36 15.62 0.51% 0.64% 0% 3782 0.0587 29.22 15.52 0% 0 0% 0 0% 0 0% 0%
20220601 15.42 15.69 15.37 15.54 0.78% -0.32% 0% 4876 0.076 37.95 15.59 0% 0 0% 0 0% 0 0% 0%
20220531 15.32 15.46 15.15 15.42 1.05% 0.39% 0% 4447 0.0683 34 15.36 0% 0 0% 0 0% 0 0% 0%
20220530 15.34 15.36 15.12 15.26 0.46% 0.2% 0% 4196 0.0639 33.06 15.23 0% 0 0% 0 0% 0 0% 0%
20220527 15.31 15.36 15.13 15.19 -0.85% -0.46% 0% 3087 0.0471 24.74 15.26 0% 0 0% 0 0% 0 0% 0%
20220526 15.22 15.35 15.03 15.32 0.72% 0.46% 0% 3233 0.0493 26.44 15.25 0% 0 0% 0 0% 0 0% 0%
20220525 14.95 15.21 14.88 15.21 1.94% 0.8% 0% 3134 0.0473 23.16 15.09 0% 0 0% 0 0% 0 0% 0%
20220524 15.4 15.49 14.92 14.92 -3.05% -1.52% 0% 5493 0.0832 37.91 15.15 0% 0 0% 0 0% 0 0% 0%
20220523 15.38 15.45 15.3 15.39 0.52% 0.07% 0% 3395 0.0522 24.61 15.38 0% 0 0% 0 0% 0 0% 0%
20220520 15.34 15.34 15.22 15.31 0.46% 0.13% 0% 3657 0.0559 25.09 15.29 0% 0 0% 0 0% 0 0% 0%
20220519 14.98 15.25 14.95 15.24 0.59% 0.73% 0% 4356 0.0659 28.7 15.13 0% 0 0% 0 0% 0 0% 0%
20220518 15.16 15.27 15.12 15.15 0.13% -0.26% 0% 2863 0.0435 18.08 15.19 0% 0 0% 0 0% 0 0% 0%
20220517 15.18 15.18 15.01 15.13 0% 0.4% 0% 3344 0.0504 20.65 15.07 0% 0 0% 0 0% 0 0% 0%
20220516 15.35 15.35 15.05 15.13 -0.2% -0.26% 0% 3092 0.0469 18.74 15.17 0% 0 0% 0 0% 0 0% 0%
20220513 15.23 15.23 15.03 15.16 0.26% 0.2% 0% 3628 0.0549 20.54 15.13 0% 0 0% 0 0% 0 0% 0%
20220512 15.14 15.19 14.92 15.12 0.67% 0.4% 0% 4302 0.0648 22.38 15.06 0% 0 0% 0 0% 0 0% 0%
20220511 15.16 15.45 15.02 15.02 -1.25% -1.38% 0% 7966 0.1213 42.26 15.23 0% 0 0% 0 0% 0 0% 0%
20220510 15.01 15.29 14.95 15.21 -0.52% 0.46% 0% 7958 0.1205 43.5 15.14 0% 0 0% 0 0% 0 0% 0%
20220509 14.93 15.45 14.73 15.29 4.08% 0.2% 0% 11058 0.1688 59.61 15.26 0% 0 0% 0 0% 0 0% 0%
20220506 14.4 14.79 14.38 14.69 -0.2% 0.41% 0% 4758 0.0696 24.63 14.63 0% 0 0% 0 0% 0 0% 0%
20220505 14.54 14.86 14.34 14.72 1.38% 0.27% 0% 5680 0.0834 30.69 14.68 0% 0 0% 0 0% 0 0% 0%
20220429 14.1 14.65 14.07 14.52 3.57% 0.76% 0% 7521 0.1084 41.12 14.41 0% 0 0% 0 0% 0 0% 0%
20220428 14.5 14.55 13.87 14.02 -3.64% -1.06% 0% 7330 0.1039 40.14 14.17 0% 0 0% 0 0% 0 0% 0%
20220427 13.86 14.62 13.55 14.55 2.03% 3.93% 0% 15727 0.2201 84.01 14 0% 0 0% 0 0% 0 0% 0%
20220426 15.8 15.8 14.26 14.26 -9.92% -3.58% 0% 23289 0.3445 139.44 14.79 0% 0 0% 0 0% 0 0% 0%
20220425 16.2 16.48 15.8 15.83 -3.18% -2.16% 0% 14561 0.2356 103.47 16.18 0% 0 0% 0 0% 0 0% 0%
20220422 16 16.35 15.91 16.35 2.7% 1.11% 0% 8180 0.1323 60.93 16.17 0% 0 0% 0 0% 0 0% 0%
20220421 16.24 16.5 15.91 15.92 -1.91% -2.09% 0% 11700 0.1902 88.84 16.26 0% 0 0% 0 0% 0 0% 0%
20220420 16.1 16.3 16.03 16.23 0.81% 0.19% 0% 6068 0.0983 48.81 16.2 0% 0 0% 0 0% 0 0% 0%
20220419 16.01 16.13 15.92 16.1 0.63% 0.19% 0% 3840 0.0617 31.13 16.07 0% 0 0% 0 0% 0 0% 0%
20220418 15.98 16.07 15.83 16 0.13% 0.19% 0% 4327 0.0691 34.59 15.97 0% 0 0% 0 0% 0 0% 0%
20220415 16.08 16.11 15.92 15.98 -0.62% -0.12% 0% 3349 0.0536 25.95 16 0% 0 0% 0 0% 0 0% 0%
20220414 16.09 16.22 15.96 16.08 0.56% -0.06% 0% 3723 0.0599 29.58 16.09 0% 0 0% 0 0% 0 0% 0%
20220413 16.15 16.2 15.95 15.99 -1.48% -0.25% 0% 3000 0.0481 23.82 16.03 0% 0 0% 0 0% 0 0% 0%
20220412 16.36 16.36 15.71 16.23 2.01% 1.44% 0% 4401 0.0704 33.41 16 0% 0 0% 0 0% 0 0% 0%
20220411 16.14 16.18 15.86 15.91 -1.67% -0.62% 0% 5784 0.0926 45.2 16.01 0% 0 0% 0 0% 0 0% 0%
20220408 16.16 16.36 16.12 16.18 -0.06% -0.31% 0% 4757 0.0772 39.06 16.23 0% 0 0% 0 0% 0 0% 0%
20220407 16.31 16.37 16.01 16.19 -1.34% -0.25% 0% 4897 0.0795 40.64 16.23 0% 0 0% 0 0% 0 0% 0%
20220401 16.19 16.3 16.02 16.27 0.56% 0.62% 0% 5652 0.0914 45.94 16.17 0% 0 0% 0 0% 0 0% 0%
20220331 16.2 16.33 16.06 16.18 -0.12% -0.31% 0% 4091 0.0664 33.14 16.23 0% 0 0% 0 0% 0 0% 0%
20220330 16.1 16.25 15.96 16.2 1.82% 0.37% 0% 4838 0.0781 37.44 16.14 0% 0 0% 0 0% 0 0% 0%
20220329 16.11 16.13 15.84 15.91 -1.24% -0.25% 0% 4325 0.069 32.98 15.95 0% 0 0% 0 0% 0 0% 0%
20220328 16 16.25 15.74 16.11 0.56% 0.44% 0% 5650 0.0906 40.82 16.04 0% 0 0% 0 0% 0 0% 0%
20220325 16.02 16.19 15.97 16.02 0.38% -0.37% 0% 4869 0.0783 35.42 16.08 0% 0 0% 0 0% 0 0% 0%
20220324 16.1 16.1 15.94 15.96 -1.36% -0.19% 0% 5460 0.0873 39.3 15.99 0% 0 0% 0 0% 0 0% 0%
20220323 16.23 16.33 16.15 16.18 -0.31% -0.31% 0% 4603 0.0747 31.5 16.23 0% 0 0% 0 0% 0 0% 0%
20220322 16.05 16.31 16.05 16.23 0.31% 0.12% 0% 4992 0.0809 31.33 16.21 0% 0 0% 0 0% 0 0% 0%
20220321 16.07 16.2 16 16.18 0.68% 0.37% 0% 5733 0.0924 34.32 16.12 0% 0 0% 0 0% 0 0% 0%
20220318 15.99 16.12 15.92 16.07 0.69% 0.31% 0% 7566 0.1212 43.04 16.02 0% 0 0% 0 0% 0 0% 0%
20220317 15.98 16.22 15.92 15.96 0.5% -0.75% 0% 7313 0.1176 38.63 16.08 0% 0 0% 0 0% 0 0% 0%
20220316 15.76 15.98 15.33 15.88 1.34% 0.89% 0% 6907 0.1087 35.7 15.74 0% 0 0% 0 0% 0 0% 0%
20220315 16.09 16.23 15.65 15.67 -3.45% -1.57% 0% 9438 0.1503 48.51 15.92 0% 0 0% 0 0% 0 0% 0%
20220311 16.49 16.64 16.07 16.64 0.6% 1.71% 0% 6191 0.1013 32.35 16.36 0% 0 0% 0 0% 0 0% 0%
20220310 16.53 16.78 16.45 16.54 2.1% -0.48% 0% 8791 0.1461 45.88 16.62 0% 0 0% 0 0% 0 0% 0%
20220309 16.6 16.66 15.8 16.2 -2.06% -0.31% 0% 10968 0.1782 53.21 16.25 0% 0 0% 0 0% 0 0% 0%
20220308 16.72 16.91 16.5 16.54 -1.72% -0.36% 0% 9648 0.1602 49.03 16.6 0% 0 0% 0 0% 0 0% 0%
20220307 17 17 16.75 16.83 -1% -0.18% 0% 7952 0.1341 42.53 16.86 0% 0 0% 0 0% 0 0% 0%
20220304 17.2 17.2 16.95 17 -1.39% -0.23% 0% 8758 0.1492 44.62 17.04 0% 0 0% 0 0% 0 0% 0%
20220303 17.16 17.3 17.1 17.24 0.64% 0.17% 0% 8301 0.1429 43.63 17.21 0% 0 0% 0 0% 0 0% 0%
20220302 16.95 17.16 16.95 17.13 0.65% 0.29% 0% 6758 0.1154 33.71 17.08 0% 0 0% 0 0% 0 0% 0%
20220301 16.97 17.07 16.89 17.02 0.12% 0.12% 0% 4954 0.0842 22.02 17 0% 0 0% 0 0% 0 0% 0%
20220228 17.08 17.09 16.8 17 -0.47% 0.59% 0% 7297 0.1233 32.04 16.9 0% 0 0% 0 0% 0 0% 0%
20220225 16.96 17.23 16.96 17.08 0.89% -0.29% 0% 8744 0.1498 39.93 17.13 0% 0 0% 0 0% 0 0% 0%
20220224 17.32 17.36 16.8 16.93 -2.31% -0.88% 0% 16281 0.2781 74.52 17.08 0% 0 0% 0 0% 0 0% 0%
20220223 17.26 17.35 17.15 17.33 1.11% 0.29% 0% 8414 0.1454 41.15 17.28 0% 0 0% 0 0% 0 0% 0%
20220222 17.33 17.37 17.11 17.14 -1.38% -0.29% 0% 7244 0.1245 34.72 17.19 0% 0 0% 0 0% 0 0% 0%
20220221 17.36 17.45 17.26 17.38 0.23% 0% 0% 6640 0.1154 30.53 17.38 0% 0 0% 0 0% 0 0% 0%
20220218 17.29 17.34 17.21 17.34 0.23% 0.41% 0% 5437 0.0939 23.89 17.27 0% 0 0% 0 0% 0 0% 0%
20220217 17.22 17.45 17.13 17.3 -0.06% -0.35% 0% 9265 0.1608 37.3 17.36 0% 0 0% 0 0% 0 0% 0%
20220216 17.22 17.35 17.21 17.31 0.52% 0.12% 0% 6767 0.117 28.88 17.29 0% 0 0% 0 0% 0 0% 0%
20220215 17.1 17.24 17.01 17.22 0.64% 0.53% 0% 8684 0.1488 39 17.13 0% 0 0% 0 0% 0 0% 0%
20220214 17.16 17.25 17.06 17.11 -0.18% -0.12% 0% 4699 0.0805 19.84 17.13 0% 0 0% 0 0% 0 0% 0%
20220211 17.26 17.37 17.06 17.14 -0.92% -0.23% 0% 7239 0.1244 27.85 17.18 0% 0 0% 0 0% 0 0% 0%
20220210 17.28 17.32 17.19 17.3 -0.12% 0.29% 0% 6039 0.1042 21 17.25 0% 0 0% 0 0% 0 0% 0%
20220209 17.33 17.35 17.16 17.32 0.23% 0.29% 0% 9404 0.1624 32.11 17.27 0% 0 0% 0 0% 0 0% 0%
20211203 17.54 17.66 17.4 17.58 0.17% 0.23% 0% 14810 0.2598 49.31 17.54 0% 0 0% 0 0% 0 0% 0%
20211202 17.48 17.77 17.4 17.55 0.4% -0.28% 0% 24171 0.4253 83.78 17.6 0% 0 0% 0 0% 0 0% 0%
20211201 16.95 17.63 16.95 17.48 2.46% -0.06% 0% 26794 0.4686 97.23 17.49 0% 0 0% 0 0% 0 0% 0%
20211130 16.96 17.17 16.84 17.06 1.19% -0.06% 0% 8739 0.1492 33.46 17.07 0% 0 0% 0 0% 0 0% 0%
20211129 17.02 17.05 16.82 16.86 -1.86% -0.41% 0% 11741 0.1988 44.37 16.93 0% 0 0% 0 0% 0 0% 0%
20211126 17.3 17.34 17.11 17.18 -2.44% -0.29% 0% 20615 0.3552 77.88 17.23 0% 0 0% 0 0% 0 0% 0%
20211125 17.61 17.78 17.48 17.61 0.34% 0% 0% 13062 0.23 53.64 17.61 0% 0 0% 0 0% 0 0% 0%
20211124 17.53 17.75 17.37 17.55 0.11% -0.11% 0% 11984 0.2105 52.62 17.57 0% 0 0% 0 0% 0 0% 0%
20211123 17.48 17.56 17.41 17.53 0.29% 0.17% 0% 10206 0.1786 49.96 17.5 0% 0 0% 0 0% 0 0% 0%
20211122 17.23 17.62 17.11 17.48 1.63% 0.4% 0% 18570 0.3233 89.62 17.41 0% 0 0% 0 0% 0 0% 0%
20211119 17.05 17.24 17.05 17.2 0.94% 0.29% 0% 5609 0.0962 28.4 17.15 0% 0 0% 0 0% 0 0% 0%
20211118 17.35 17.35 17.01 17.04 -1.62% -0.76% 0% 9932 0.1705 47.51 17.17 0% 0 0% 0 0% 0 0% 0%
20211117 17.26 17.34 17.19 17.32 0.7% 0.17% 0% 7584 0.1311 34.44 17.29 0% 0 0% 0 0% 0 0% 0%
20211116 17.33 17.36 17.15 17.2 -0.75% -0.17% 0% 9157 0.1578 41.2 17.23 0% 0 0% 0 0% 0 0% 0%
20211115 17.14 17.38 17.11 17.33 1.23% 0.29% 0% 15624 0.27 70.73 17.28 0% 0 0% 0 0% 0 0% 0%
20211112 17.1 17.15 16.96 17.12 0.12% 0.35% 0% 7754 0.1323 36.82 17.06 0% 0 0% 0 0% 0 0% 0%
20211111 17.08 17.14 16.9 17.1 0.53% 0.18% 0% 7813 0.1334 36.29 17.07 0% 0 0% 0 0% 0 0% 0%
20211110 16.89 17.05 16.83 17.01 0.29% 0.53% 0% 6819 0.1154 27.67 16.92 0% 0 0% 0 0% 0 0% 0%
20211109 16.85 16.96 16.82 16.96 0.53% 0.3% 0% 6178 0.1045 24.16 16.91 0% 0 0% 0 0% 0 0% 0%
20211108 16.99 16.99 16.75 16.87 -0.3% 0.18% 0% 6620 0.1115 25.71 16.84 0% 0 0% 0 0% 0 0% 0%
20211105 16.7 17.24 16.7 16.92 0.89% -0.59% 0% 14245 0.2424 52.36 17.02 0% 0 0% 0 0% 0 0% 0%
20211104 16.76 16.79 16.59 16.77 0.78% 0.48% 0% 7072 0.118 25.03 16.69 0% 0 0% 0 0% 0 0% 0%
20211103 16.6 16.66 16.51 16.64 0.48% 0.36% 0% 5288 0.0877 19.39 16.58 0% 0 0% 0 0% 0 0% 0%
20211102 16.8 16.8 16.49 16.56 -1.43% -0.36% 0% 8543 0.142 30.72 16.62 0% 0 0% 0 0% 0 0% 0%
20211101 16.74 16.83 16.5 16.8 0.48% 0.36% 0% 5782 0.0968 20.86 16.74 0% 0 0% 0 0% 0 0% 0%
20211029 16.63 16.74 16.46 16.72 0.91% 0.54% 0% 5797 0.0964 19.48 16.63 0% 0 0% 0 0% 0 0% 0%
20211028 16.51 16.78 16.45 16.57 -0.06% 0.3% 0% 7742 0.1279 25.06 16.52 0% 0 0% 0 0% 0 0% 0%
20211027 16.92 16.92 16.56 16.58 -3.1% -0.48% 0% 16280 0.2713 56.35 16.66 0% 0 0% 0 0% 0 0% 0%
20211026 16.91 17.12 16.89 17.11 0.65% 0.59% 0% 7738 0.1316 26.37 17.01 0% 0 0% 0 0% 0 0% 0%
20211025 17.15 17.15 16.83 17 -0.99% 0.29% 0% 13590 0.2304 44.48 16.95 0% 0 0% 0 0% 0 0% 0%
20211022 17.2 17.39 17.14 17.17 0.12% -0.41% 0% 9172 0.1581 31.65 17.24 0% 0 0% 0 0% 0 0% 0%
20211021 17.34 17.34 17.13 17.15 -1.04% -0.23% 0% 9494 0.1632 32.92 17.19 0% 0 0% 0 0% 0 0% 0%
20211020 17.28 17.37 17.18 17.33 0.29% 0.41% 0% 8220 0.1419 27.91 17.26 0% 0 0% 0 0% 0 0% 0%
20211019 17.25 17.38 17.15 17.28 -0.46% 0.17% 0% 9825 0.1695 32.02 17.25 0% 0 0% 0 0% 0 0% 0%
20211018 17.44 17.49 17.35 17.36 0.12% -0.23% 0% 10980 0.1911 33.48 17.4 0% 0 0% 0 0% 0 0% 0%
20211015 17.28 17.37 17.18 17.34 0.58% 0.41% 0% 8912 0.1539 23.57 17.27 0% 0 0% 0 0% 0 0% 0%
20211014 17.24 17.4 17.2 17.24 0.06% -0.12% 0% 8928 0.1541 19.6 17.26 0% 0 0% 0 0% 0 0% 0%
20211013 17.13 17.27 17.07 17.23 0.58% 0.35% 0% 9263 0.159 16.41 17.17 0% 0 0% 0 0% 0 0% 0%
20211012 17.34 17.38 16.97 17.13 -1.44% -0.23% 0% 14271 0.245 25.85 17.17 0% 0 0% 0 0% 0 0% 0%
20211011 17.39 17.52 17.35 17.38 -0.4% -0.11% 0% 9701 0.1688 17.31 17.4 0% 0 0% 0 0% 0 0% 0%
20211008 17.27 17.48 17.27 17.45 1.04% 0.46% 0% 11011 0.1913 17.74 17.37 0% 0 0% 0 0% 0 0% 0%
20210930 17.25 17.32 17.19 17.27 0.99% 0.17% 0% 12520 0.2159 20.24 17.24 0% 0 0% 0 0% 0 0% 0%
20210929 17.41 17.48 17.08 17.1 -2.17% -0.87% 0% 18415 0.3177 29.76 17.25 0% 0 0% 0 0% 0 0% 0%
20210928 17.44 17.7 17.27 17.48 -0.63% 0.17% 0% 22974 0.4008 38.41 17.45 0% 0 0% 0 0% 0 0% 0%
20210927 18.45 18.45 17.41 17.59 -4.4% -1.29% 0% 43805 0.7806 76.99 17.82 0% 0 0% 0 0% 0 0% 0%
20210924 18.65 18.71 18.08 18.4 -3.87% 0.82% 0% 76773 1.4011 149.13 18.25 0% 0 0% 0 0% 0 0% 0%
20210923 17.84 19.27 17.83 19.14 7.71% 1.43% 0% 118328 2.2331 262.05 18.87 0% 0 0% 0 0% 0 0% 0%
20210922 17.68 17.84 17.54 17.77 -0.73% 0.62% 0% 17088 0.3018 45.32 17.66 0% 0 0% 0 0% 0 0% 0%
20210917 18 18.25 17.69 17.9 -1.05% 0% 0% 32391 0.5797 84.1 17.9 0% 0 0% 0 0% 0 0% 0%
20210916 17.57 18.8 17.57 18.09 3.43% -0.77% 0% 64573 1.177 167.53 18.23 0% 0 0% 0 0% 0 0% 0%
20210915 17.42 17.53 17.34 17.49 -0.11% 0.29% 0% 12525 0.2184 34.37 17.44 0% 0 0% 0 0% 0 0% 0%
20210914 17.73 17.98 17.48 17.51 -1.24% -1.24% 0% 22881 0.4056 58.75 17.73 0% 0 0% 0 0% 0 0% 0%
20210913 17.75 17.8 17.65 17.73 -0.17% 0.23% 0% 10563 0.1869 25.04 17.69 0% 0 0% 0 0% 0 0% 0%
20210910 17.9 17.96 17.66 17.76 -0.73% -0.22% 0% 18641 0.3319 40.9 17.8 0% 0 0% 0 0% 0 0% 0%
20210909 17.87 17.96 17.75 17.89 -0.28% 0.28% 0% 20786 0.3708 40.56 17.84 0% 0 0% 0 0% 0 0% 0%
20210908 17.69 18.05 17.65 17.94 1.41% 0.45% 0% 34601 0.6179 61.16 17.86 0% 0 0% 0 0% 0 0% 0%
20210907 17.68 17.76 17.62 17.69 0.06% 0% 0% 16182 0.2862 29.22 17.69 0% 0 0% 0 0% 0 0% 0%
20210906 17.52 17.68 17.46 17.68 1.03% 0.57% 0% 16068 0.2824 26.92 17.58 0% 0 0% 0 0% 0 0% 0%
20210729 16.71 16.88 16.71 16.76 0.36% -0.24% 0% 8389 0.1409 13.26 16.8 0% 0 0% 0 0% 0 0% 0%
20210728 17.12 17.12 16.44 16.7 -2.45% 0% 0% 14057 0.2348 21.19 16.7 0% 0 0% 0 0% 0 0% 0%
20210727 17.32 17.46 17.1 17.12 -1.33% -0.93% 0% 12280 0.2122 18.76 17.28 0% 0 0% 0 0% 0 0% 0%
20210726 17.53 17.62 17.21 17.35 -1.03% -0.46% 0% 13394 0.2335 19.73 17.43 0% 0 0% 0 0% 0 0% 0%
20210723 17.84 17.85 17.49 17.53 -1.85% -0.45% 0% 17937 0.3158 26.42 17.61 0% 0 0% 0 0% 0 0% 0%
20210722 17.66 17.9 17.5 17.86 1.13% 0.73% 0% 24196 0.4291 35.69 17.73 0% 0 0% 0 0% 0 0% 0%
20210721 17.59 17.78 17.57 17.66 0.11% 0.17% 0% 11213 0.1977 16.51 17.63 0% 0 0% 0 0% 0 0% 0%
20210720 17.51 17.66 17.45 17.64 0.34% 0.46% 0% 9067 0.1592 13.34 17.56 0% 0 0% 0 0% 0 0% 0%
20210719 17.75 17.84 17.53 17.58 -1.29% -0.45% 0% 12974 0.2291 18.05 17.66 0% 0 0% 0 0% 0 0% 0%
20210716 17.86 17.91 17.75 17.81 -0.22% -0.17% 0% 13397 0.239 19.09 17.84 0% 0 0% 0 0% 0 0% 0%
20210715 17.7 18.03 17.67 17.85 0.73% -0.17% 0% 19554 0.3496 27.55 17.88 0% 0 0% 0 0% 0 0% 0%
20210714 17.81 17.96 17.72 17.72 -0.56% -0.62% 0% 13178 0.2349 19.07 17.83 0% 0 0% 0 0% 0 0% 0%
20210713 17.97 18.11 17.77 17.82 0.68% -0.56% 0% 22588 0.4047 31.11 17.92 0% 0 0% 0 0% 0 0% 0%
20210712 17.61 17.83 17.58 17.7 0.8% -0.11% 0% 14631 0.2592 19.53 17.72 0% 0 0% 0 0% 0 0% 0%
20210709 17.45 17.59 17.43 17.56 0.29% 0.4% 0% 9646 0.1687 12.65 17.49 0% 0 0% 0 0% 0 0% 0%
20210708 17.7 17.72 17.49 17.51 -1.07% -0.17% 0% 10511 0.1844 13.69 17.54 0% 0 0% 0 0% 0 0% 0%
20210707 17.65 17.72 17.58 17.7 0.23% 0.17% 0% 9417 0.1664 12.53 17.67 0% 0 0% 0 0% 0 0% 0%
20210706 17.52 17.75 17.4 17.66 0.8% 0.28% 0% 9715 0.1711 12.84 17.61 0% 0 0% 0 0% 0 0% 0%
20210705 17.48 17.55 17.45 17.52 0.34% 0.17% 0% 6860 0.12 8.95 17.49 0% 0 0% 0 0% 0 0% 0%
20210702 17.49 17.52 17.41 17.46 -0.8% 0% 0% 9742 0.1701 12.12 17.46 0% 0 0% 0 0% 0 0% 0%
20210701 17.66 17.76 17.58 17.6 -0.4% -0.28% 0% 11053 0.1951 13.13 17.65 0% 0 0% 0 0% 0 0% 0%
20210630 17.54 17.88 17.4 17.67 0.74% 0.4% 0% 15666 0.2757 16.2 17.6 0% 0 0% 0 0% 0 0% 0%
20210629 17.68 17.7 17.48 17.54 -0.85% -0.11% 0% 16257 0.2855 13.04 17.56 0% 0 0% 0 0% 0 0% 0%
20210628 17.75 17.75 17.61 17.69 -0.28% 0% 0% 11800 0.2088 9.57 17.69 0% 0 0% 0 0% 0 0% 0%
20210625 17.74 17.76 17.65 17.74 0.28% 0.11% 0% 10364 0.1836 8.69 17.72 0% 0 0% 0 0% 0 0% 0%
20210624 17.8 17.84 17.68 17.69 -0.51% -0.11% 0% 12147 0.2151 10.46 17.71 0% 0 0% 0 0% 0 0% 0%
20210623 17.96 17.96 17.73 17.78 -0.78% -0.11% 0% 14341 0.2552 12.79 17.8 0% 0 0% 0 0% 0 0% 0%
20210622 17.85 18.07 17.78 17.92 0.45% 0.11% 0% 14058 0.2516 13.49 17.9 0% 0 0% 0 0% 0 0% 0%
20210621 17.69 17.88 17.65 17.84 0.51% 0.17% 0% 10114 0.1801 10.25 17.81 0% 0 0% 0 0% 0 0% 0%
20210618 17.76 17.84 17.62 17.75 -0.22% 0.28% 0% 11946 0.2114 12.98 17.7 0% 0 0% 0 0% 0 0% 0%
20210617 17.68 17.85 17.68 17.79 0.34% 0.06% 0% 10528 0.1872 12.59 17.78 0% 0 0% 0 0% 0 0% 0%
20210616 17.68 17.88 17.61 17.73 0.28% 0.11% 0% 9315 0.165 13.52 17.71 0% 0 0% 0 0% 0 0% 0%
20210615 18.02 18.02 17.6 17.68 -2.37% -0.45% 0% 21569 0.383 62.7 17.76 0% 0 0% 0 0% 0 0% 0%
20210611 18.49 18.49 18.11 18.11 -1.52% -0.98% 0% 21669 0.3964 81.88 18.29 0% 0 0% 0 0% 0 0% 0%
20210610 18.1 18.5 18.07 18.39 1.32% 0.55% 0% 26297 0.4809 96.3 18.29 0% 0 0% 0 0% 0 0% 0%
20210609 17.99 18.15 17.9 18.15 0.72% 0.78% 0% 17441 0.3141 59.99 18.01 0% 0 0% 0 0% 0 0% 0%
20210608 17.98 18.11 17.9 18.02 0.06% 0.17% 0% 13765 0.2476 42.03 17.99 0% 0 0% 0 0% 0 0% 0%
20210607 18.14 18.18 17.92 18.01 -0.94% -0.11% 0% 20407 0.3679 59.57 18.03 0% 0 0% 0 0% 0 0% 0%
20210604 18.24 18.28 18.11 18.18 -0.27% -0.05% 0% 16104 0.2929 43.59 18.19 0% 0 0% 0 0% 0 0% 0%
20210603 18.19 18.27 18.1 18.23 0.33% 0.16% 0% 18226 0.3317 47.77 18.2 0% 0 0% 0 0% 0 0% 0%
20210602 18.18 18.45 18.08 18.17 -0.22% -0.55% 0% 27208 0.4971 71.17 18.27 0% 0 0% 0 0% 0 0% 0%
20210601 18.3 18.3 18.08 18.21 -0.71% 0.22% 0% 24852 0.4516 65.68 18.17 0% 0 0% 0 0% 0 0% 0%
20210531 18.32 18.55 18.22 18.34 -0.11% 0.16% 0% 20682 0.3787 51.86 18.31 0% 0 0% 0 0% 0 0% 0%
20210528 19.2 19.2 18.7 18.71 -2.91% -0.85% 0% 36184 0.6828 79.65 18.87 0% 0 0% 0 0% 0 0% 0%
20210527 19.1 19.29 18.91 19.27 -0.36% 1% 0% 41096 0.7843 99.95 19.08 0% 0 0% 0 0% 0 0% 0%
20210526 18.62 19.49 18.53 19.34 3.87% 0.94% 0% 67326 1.2901 175.93 19.16 0% 0 0% 0 0% 0 0% 0%
20210525 18.7 18.88 18.42 18.62 -0.8% 0.49% 0% 28250 0.5235 81.97 18.53 0% 0 0% 0 0% 0 0% 0%
20210524 18.5 18.97 18.5 18.77 2.51% -0.11% 0% 46986 0.883 138.57 18.79 0% 0 0% 0 0% 0 0% 0%
20210521 17.89 18.45 17.85 18.31 2.63% 0.16% 0% 29088 0.5318 87.28 18.28 0% 0 0% 0 0% 0 0% 0%
20210520 18.11 18.15 17.83 17.84 -1.6% -0.45% 0% 16722 0.2996 49.24 17.92 0% 0 0% 0 0% 0 0% 0%
20210519 18.24 18.24 18.12 18.13 -0.6% -0.11% 0% 10631 0.1929 31.11 18.15 0% 0 0% 0 0% 0 0% 0%
20210518 18.19 18.27 18.11 18.24 0.44% 0.44% 0% 12132 0.2203 36.87 18.16 0% 0 0% 0 0% 0 0% 0%
20210517 18.24 18.29 18.08 18.16 -0.49% 0.06% 0% 11435 0.2075 46.89 18.15 0% 0 0% 0 0% 0 0% 0%
20210514 18.04 18.29 18.04 18.25 1.11% 0.16% 0% 13310 0.2425 63.73 18.22 0% 0 0% 0 0% 0 0% 0%
20210513 18.14 18.21 18.03 18.05 -0.66% -0.33% 0% 12033 0.2179 54.01 18.11 0% 0 0% 0 0% 0 0% 0%
20210512 18.05 18.18 18 18.17 0.39% 0.33% 0% 10965 0.1986 47.57 18.11 0% 0 0% 0 0% 0 0% 0%
20210511 17.9 18.1 17.7 18.1 0.39% 1.12% 0% 17404 0.3116 69.63 17.9 0% 0 0% 0 0% 0 0% 0%
20210510 18.3 18.38 17.97 18.03 -1.37% -0.28% 0% 22525 0.4073 86.68 18.08 0% 0 0% 0 0% 0 0% 0%
20210507 18.44 18.63 18.26 18.28 -0.87% -1.03% 0% 19781 0.3653 72.73 18.47 0% 0 0% 0 0% 0 0% 0%
20210506 18.71 18.78 18.43 18.44 -1.18% -0.7% 0% 19055 0.3538 67.6 18.57 0% 0 0% 0 0% 0 0% 0%
20210430 18.79 18.94 18.64 18.66 -0.85% -0.53% 0% 18199 0.3414 62.47 18.76 0% 0 0% 0 0% 0 0% 0%
20210429 19.09 19.17 18.8 18.82 0.32% -0.84% 0% 27753 0.5267 90.24 18.98 0% 0 0% 0 0% 0 0% 0%
20210428 18.96 18.96 18.58 18.76 -1.16% 0.27% 0% 18098 0.3386 54.05 18.71 0% 0 0% 0 0% 0 0% 0%
20210427 19.05 19.14 18.76 18.98 0.9% 0.37% 0% 28055 0.5305 76.15 18.91 0% 0 0% 0 0% 0 0% 0%
20210426 18.65 18.88 18.65 18.81 0.75% 0.21% 0% 18178 0.3412 45.46 18.77 0% 0 0% 0 0% 0 0% 0%
20210423 18.87 18.95 18.51 18.67 -1.43% 0.16% 0% 24683 0.4602 51.73 18.64 0% 0 0% 0 0% 0 0% 0%
20210422 19.07 19.15 18.81 18.94 -0.84% 0% 0% 25840 0.4894 47.69 18.94 0% 0 0% 0 0% 0 0% 0%
20210421 18.86 19.18 18.46 19.1 1.27% 1.43% 0% 35137 0.6618 59.34 18.83 0% 0 0% 0 0% 0 0% 0%
20210416 19.14 19.27 19.02 19.2 0.21% 0.16% 0% 29290 0.5615 48.1 19.17 0% 0 0% 0 0% 0 0% 0%
20210415 19.06 19.21 18.84 19.16 0.26% 0.68% 0% 28730 0.5467 45.04 19.03 0% 0 0% 0 0% 0 0% 0%
20210414 18.69 19.34 18.67 19.11 1.92% 0.31% 0% 34456 0.6563 48.72 19.05 0% 0 0% 0 0% 0 0% 0%
20210413 19.5 19.55 18.69 18.75 -4.14% -1.16% 0% 49482 0.9388 59.12 18.97 0% 0 0% 0 0% 0 0% 0%
20210412 20.1 20.2 19.26 19.56 -2.59% 0.1% 0% 51185 1.0003 54.53 19.54 0% 0 0% 0 0% 0 0% 0%
20210409 19.62 20.32 19.6 20.08 1.16% 0.45% 0% 52006 1.0397 54.04 19.99 0% 0 0% 0 0% 0 0% 0%
20210408 20.66 20.89 19.81 19.85 -4.15% -2.31% 0% 82984 1.6861 82.93 20.32 0% 0 0% 0 0% 0 0% 0%
20210407 20.09 20.95 19.9 20.71 2.78% 1.27% 0% 88284 1.8054 86.69 20.45 0% 0 0% 0 0% 0 0% 0%
20210406 19.65 20.36 19.55 20.15 2.13% 0.5% 0% 69612 1.396 65.38 20.05 0% 0 0% 0 0% 0 0% 0%
20210402 19.5 20.29 19.23 19.73 1.96% 0.05% 0% 61559 1.2138 52.73 19.72 0% 0 0% 0 0% 0 0% 0%
20210401 19.59 19.78 19.04 19.35 -1.68% 0.26% 0% 53928 1.0409 39.99 19.3 0% 0 0% 0 0% 0 0% 0%
20210330 20.02 20.3 19.72 19.72 -4.5% -1.05% 0% 95887 1.9111 59.9 19.93 0% 0 0% 0 0% 0 0% 0%
20210329 19.9 21.08 19.82 20.65 2.48% 1.28% 0% 152848 3.1173 77.49 20.39 0% 0 0% 0 0% 0 0% 0%
20210326 19.09 21.12 19.08 20.15 4.95% -1.8% 0% 166610 3.4193 58.7 20.52 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