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. 炬申股份001202
    4. 返回上一页 刷新
股票代码（例：sz001202）       463条   (进入炬申股份股票专站) 炬申股份股票成本分析
相关股票: 京沪高铁  顺丰控股  中远海控  中国国航  上港集团  大秦铁路  南方航空  中国东航  上海机场  宁波港  中远海能  海航控股  招商公路  招商轮船  春秋航空  宁沪高速  圆通速递  青岛港  招商港口  辽港股份  中国外运  山东高速  中远海发  吉祥航空  建发股份  韵达股份  白云机场  物产中大  广州港  唐山港  深高速  中谷物流  广深铁路  东航物流  中铁特货  皖通高速  秦港股份  粤高速Ａ  厦门国贸  招商南油  德邦股份  申通快递  厦门象屿  
相关股吧: 601816股吧 002352股吧 601919股吧 601111股吧 600018股吧 601006股吧 600029股吧 600115股吧 600009股吧 601018股吧 600026股吧 600221股吧 001965股吧 601872股吧 601021股吧 600377股吧 600233股吧 601298股吧 001872股吧 601880股吧 601598股吧 600350股吧 601866股吧 603885股吧 600153股吧 002120股吧 600004股吧 600704股吧 601228股吧 601000股吧 600548股吧 603565股吧 601333股吧 601156股吧 001213股吧 600012股吧 601326股吧 000429股吧 600755股吧 601975股吧 603056股吧 002468股吧 600057股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 16.94 17.12 16.83 16.9 0.6% -0.41% 0% 21711 0.3684 109.36 16.97 0% 0 0% 0 0% 0 0% 0%
20230927 16.71 17.1 16.61 16.8 0.48% -0.36% 0% 21756 0.3669 112.05 16.86 0% 0 0% 0 0% 0 0% 0%
20230926 16.58 16.76 16.29 16.72 0.91% 0.97% 0% 17180 0.2845 89.96 16.56 0% 0 0% 0 0% 0 0% 0%
20230925 16.51 16.78 16.39 16.57 0.42% 0.12% 0% 12382 0.2049 64.32 16.55 0% 0 0% 0 0% 0 0% 0%
20230922 16.13 16.55 16.05 16.5 2.36% 0.67% 0% 22576 0.3701 108.92 16.39 0% 0 0% 0 0% 0 0% 0%
20230921 16.56 16.56 16 16.12 -1.53% -0.31% 0% 19228 0.311 84.88 16.17 0% 0 0% 0 0% 0 0% 0%
20230920 16.48 16.78 16.29 16.37 -0.67% -0.61% 0% 17457 0.2875 76.03 16.47 0% 0 0% 0 0% 0 0% 0%
20230919 16.45 16.74 16.41 16.48 0.12% -0.42% 0% 17458 0.2889 73.74 16.55 0% 0 0% 0 0% 0 0% 0%
20230918 16.52 16.62 16.23 16.46 0.67% 0% 0% 15083 0.2483 60.62 16.46 0% 0 0% 0 0% 0 0% 0%
20230915 16.34 16.54 16.25 16.35 -0.18% -0.37% 0% 13299 0.2182 47.43 16.41 0% 0 0% 0 0% 0 0% 0%
20230914 16.39 16.76 16.22 16.38 -0.24% -0.36% 0% 17885 0.2941 57.84 16.44 0% 0 0% 0 0% 0 0% 0%
20230913 16.55 16.55 16.24 16.42 0.43% 0.31% 0% 15513 0.2539 41.82 16.37 0% 0 0% 0 0% 0 0% 0%
20230912 16.54 16.59 16.32 16.35 -0.97% -0.49% 0% 16445 0.2702 39.12 16.43 0% 0 0% 0 0% 0 0% 0%
20230911 16.71 17.05 16.46 16.51 -2.19% -0.84% 0% 24323 0.405 50.49 16.65 0% 0 0% 0 0% 0 0% 0%
20230908 16.56 17.33 16.41 16.88 2.43% -0.59% 0% 37617 0.6389 71.31 16.98 0% 0 0% 0 0% 0 0% 0%
20230907 16.6 16.6 16.28 16.48 0.8% 0.43% 0% 25777 0.423 43.25 16.41 0% 0 0% 0 0% 0 0% 0%
20230906 16.89 16.9 16.3 16.35 -2.62% -0.73% 0% 25592 0.4214 36.41 16.47 0% 0 0% 0 0% 0 0% 0%
20230905 16.82 17.2 16.57 16.79 -0.71% 0.12% 0% 27494 0.461 33.98 16.77 0% 0 0% 0 0% 0 0% 0%
20230904 16.23 17.03 16.23 16.91 3.24% 0.59% 0% 45656 0.7673 50.82 16.81 0% 0 0% 0 0% 0 0% 0%
20230901 16.25 16.54 16.11 16.38 -0.85% 0.24% 0% 43394 0.7092 42.38 16.34 0% 0 0% 0 0% 0 0% 0%
20230831 15.72 16.88 15.72 16.52 4.16% 0.36% 0% 77528 1.2758 73.64 16.46 0% 0 0% 0 0% 0 0% 0%
20230830 15.26 16.24 15.26 15.86 3.93% 0.76% 0% 68748 1.0819 66.1 15.74 0% 0 0% 0 0% 0 0% 0%
20230829 13.95 15.39 13.88 15.26 8.3% 2.83% 0% 94379 1.4005 92.25 14.84 0% 0 0% 0 0% 0 0% 0%
20230828 15 15.3 14 14.09 -4.02% -3.03% 0% 90362 1.3132 94.64 14.53 0% 0 0% 0 0% 0 0% 0%
20230825 16.1 16.19 14.68 14.68 -9.99% -2.26% 0% 95187 1.4294 110.63 15.02 0% 0 0% 0 0% 0 0% 0%
20230824 16.9 17.19 16.11 16.31 -7.22% -0.73% 0% 134763 2.2136 190.56 16.43 0% 0 0% 0 0% 0 0% 0%
20230823 16.01 17.58 16 17.58 10.01% 1.8% 0% 140259 2.4225 253.32 17.27 0% 0 0% 0 0% 0 0% 0%
20230822 16.7 16.83 15.5 15.98 -3.97% 0% 0% 124697 1.9927 272.53 15.98 0% 0 0% 0 0% 0 0% 0%
20230821 17.71 17.89 16.58 16.64 -4.7% -1.94% 0% 141116 2.3952 432.46 16.97 0% 0 0% 0 0% 0 0% 0%
20230818 15.85 17.46 15.72 17.46 10.02% 2.59% 0% 71620 1.2188 364.53 17.02 0% 0 0% 0 0% 0 0% 0%
20230817 15.41 15.96 15.06 15.87 2.99% 1.73% 0% 21257 0.3317 144.69 15.6 0% 0 0% 0 0% 0 0% 0%
20230816 15.5 15.63 15.27 15.41 -1.41% -0.19% 0% 13214 0.204 95.46 15.44 0% 0 0% 0 0% 0 0% 0%
20230815 15.46 15.65 15.36 15.63 1.1% 0.58% 0% 7070 0.1099 51.52 15.54 0% 0 0% 0 0% 0 0% 0%
20230814 15.21 15.47 15.02 15.46 1.64% 1.05% 0% 6197 0.0948 43.08 15.3 0% 0 0% 0 0% 0 0% 0%
20230811 15.57 15.66 15.18 15.21 -2.44% -1.04% 0% 8493 0.1305 55.66 15.37 0% 0 0% 0 0% 0 0% 0%
20230810 15.56 15.62 15.23 15.59 1.76% 0.65% 0% 10274 0.1591 84.31 15.49 0% 0 0% 0 0% 0 0% 0%
20230809 15.76 15.76 15.26 15.32 -2.85% -0.39% 0% 9563 0.1471 76.5 15.38 0% 0 0% 0 0% 0 0% 0%
20230808 15.61 15.85 15.45 15.77 1.87% 0.45% 0% 10895 0.1711 68.33 15.7 0% 0 0% 0 0% 0 0% 0%
20230807 15.56 15.61 15.24 15.48 0.06% 0.13% 0% 10329 0.1597 64.34 15.46 0% 0 0% 0 0% 0 0% 0%
20230804 15.96 15.96 15.43 15.47 -2.83% -0.9% 0% 14790 0.2308 93.07 15.61 0% 0 0% 0 0% 0 0% 0%
20230803 15.98 16 15.67 15.92 -0.06% 0.25% 0% 8231 0.1307 55.31 15.88 0% 0 0% 0 0% 0 0% 0%
20230802 16.11 16.11 15.8 15.93 -0.99% 0.13% 0% 10337 0.1645 70.76 15.91 0% 0 0% 0 0% 0 0% 0%
20230801 16.07 16.19 15.96 16.09 0.25% 0.19% 0% 9217 0.148 65.83 16.06 0% 0 0% 0 0% 0 0% 0%
20230731 15.98 16.13 15.81 16.05 0.56% 0.31% 0% 9935 0.159 69.17 16 0% 0 0% 0 0% 0 0% 0%
20230728 15.93 16.03 15.75 15.96 0.69% 0.25% 0% 7670 0.1221 55.62 15.92 0% 0 0% 0 0% 0 0% 0%
20230727 16.09 16.09 15.74 15.85 -0.88% -0.13% 0% 10603 0.1683 78.98 15.87 0% 0 0% 0 0% 0 0% 0%
20230726 15.59 16.12 15.59 15.99 1.78% 0.44% 0% 16360 0.2604 125.19 15.92 0% 0 0% 0 0% 0 0% 0%
20230725 15.64 15.77 15.52 15.71 0.51% 0.32% 0% 9690 0.1517 77.72 15.66 0% 0 0% 0 0% 0 0% 0%
20230724 15.36 15.76 15.32 15.63 1.03% 0.19% 0% 12542 0.1957 103.85 15.6 0% 0 0% 0 0% 0 0% 0%
20230721 15.52 15.6 15.36 15.47 0.26% -0.06% 0% 8131 0.1259 67.69 15.48 0% 0 0% 0 0% 0 0% 0%
20230720 15.67 15.67 15.41 15.43 -0.71% -0.64% 0% 7844 0.1218 64.48 15.53 0% 0 0% 0 0% 0 0% 0%
20230719 15.53 15.71 15.45 15.54 0% -0.06% 0% 6830 0.1062 55.68 15.55 0% 0 0% 0 0% 0 0% 0%
20230718 15.34 15.69 15.29 15.54 0.97% 0.13% 0% 11330 0.1758 90.43 15.52 0% 0 0% 0 0% 0 0% 0%
20230717 15.16 15.42 15.16 15.39 0.46% 0.72% 0% 7232 0.1105 60.71 15.28 0% 0 0% 0 0% 0 0% 0%
20230714 15.28 15.38 15.16 15.32 0.59% 0.2% 0% 6010 0.0919 49.02 15.29 0% 0 0% 0 0% 0 0% 0%
20230713 15.15 15.35 15.14 15.23 0.46% -0.07% 0% 5308 0.0809 42.62 15.24 0% 0 0% 0 0% 0 0% 0%
20230712 15.25 15.37 15.09 15.16 -0.72% -0.52% 0% 7921 0.1207 77.96 15.24 0% 0 0% 0 0% 0 0% 0%
20230711 15.2 15.3 15.11 15.27 0.33% 0.39% 0% 8066 0.1227 68.71 15.21 0% 0 0% 0 0% 0 0% 0%
20230710 15.06 15.27 14.92 15.22 1% 0.2% 0% 10830 0.1645 111.94 15.19 0% 0 0% 0 0% 0 0% 0%
20230707 15 15.11 14.92 15.07 0.2% 0.13% 0% 9813 0.1477 105.67 15.05 0% 0 0% 0 0% 0 0% 0%
20230706 14.87 15.07 14.87 15.04 0.53% 0.27% 0% 7839 0.1176 69.71 15 0% 0 0% 0 0% 0 0% 0%
20230705 14.98 15.05 14.7 14.96 -0.13% 0% 0% 8993 0.1345 100.27 14.96 0% 0 0% 0 0% 0 0% 0%
20230704 14.92 15.03 14.88 14.98 0.4% 0.27% 0% 7173 0.1072 64.47 14.94 0% 0 0% 0 0% 0 0% 0%
20230703 14.81 15.02 14.77 14.92 1.08% -0.07% 0% 11433 0.1707 102.57 14.93 0% 0 0% 0 0% 0 0% 0%
20230630 14.55 14.77 14.48 14.76 2% 0.48% 0% 7136 0.1048 66.19 14.69 0% 0 0% 0 0% 0 0% 0%
20230629 14.42 14.52 14.3 14.47 0.91% 0% 0% 6366 0.0921 58.28 14.47 0% 0 0% 0 0% 0 0% 0%
20230628 14.21 14.34 14.03 14.34 0.84% 0.91% 0% 6776 0.0963 59.55 14.21 0% 0 0% 0 0% 0 0% 0%
20230627 13.76 14.25 13.76 14.22 3.34% 0.92% 0% 6643 0.0936 53.43 14.09 0% 0 0% 0 0% 0 0% 0%
20230626 14.08 14.09 13.74 13.76 -2.41% -0.65% 0% 8195 0.1135 61.41 13.85 0% 0 0% 0 0% 0 0% 0%
20230621 14.06 14.24 13.95 14.1 0.28% -0.14% 0% 9395 0.1327 71.08 14.12 0% 0 0% 0 0% 0 0% 0%
20230620 14.25 14.28 14.01 14.06 -1.26% -0.21% 0% 7714 0.1087 57.68 14.09 0% 0 0% 0 0% 0 0% 0%
20230619 14.32 14.44 14.2 14.24 -0.56% -0.28% 0% 8542 0.122 64.25 14.28 0% 0 0% 0 0% 0 0% 0%
20230616 14.48 14.59 14.3 14.32 -1.04% -0.62% 0% 6817 0.0982 52.94 14.41 0% 0 0% 0 0% 0 0% 0%
20230615 14.79 14.79 14.45 14.47 -1.83% -0.55% 0% 7009 0.102 55.58 14.55 0% 0 0% 0 0% 0 0% 0%
20230614 14.9 14.9 14.69 14.74 -0.47% -0.34% 0% 6174 0.0913 48.25 14.79 0% 0 0% 0 0% 0 0% 0%
20230613 14.6 14.92 14.57 14.81 1.02% 0% 0% 7938 0.1176 60.24 14.81 0% 0 0% 0 0% 0 0% 0%
20230612 14.54 14.69 14.17 14.66 0.55% 1.45% 0% 11436 0.1653 81.92 14.45 0% 0 0% 0 0% 0 0% 0%
20230609 14.77 14.86 14.52 14.58 -1.62% -0.55% 0% 9242 0.1355 69.52 14.66 0% 0 0% 0 0% 0 0% 0%
20230608 14.58 14.85 14.58 14.82 0.75% 0.27% 0% 6693 0.0989 51.94 14.78 0% 0 0% 0 0% 0 0% 0%
20230607 14.46 14.73 14.41 14.71 1.17% 0.48% 0% 7983 0.1169 61.6 14.64 0% 0 0% 0 0% 0 0% 0%
20230606 14.64 14.66 14.44 14.54 -0.68% 0.07% 0% 7378 0.1072 57.25 14.53 0% 0 0% 0 0% 0 0% 0%
20230605 14.56 14.75 14.43 14.64 0.55% 0.48% 0% 5389 0.0785 40.8 14.57 0% 0 0% 0 0% 0 0% 0%
20230602 14.46 14.61 14.43 14.56 0.97% 0% 0% 4595 0.0669 31.68 14.56 0% 0 0% 0 0% 0 0% 0%
20230601 14.65 14.65 14.41 14.42 -0.89% -0.41% 0% 8446 0.1223 69.99 14.48 0% 0 0% 0 0% 0 0% 0%
20230531 14.63 14.72 14.42 14.55 -0.61% 0% 0% 10060 0.1464 82.49 14.55 0% 0 0% 0 0% 0 0% 0%
20230530 14.66 14.92 14.51 14.64 -0.95% -0.2% 0% 10877 0.1596 71.98 14.67 0% 0 0% 0 0% 0 0% 0%
20230529 14.96 15 14.76 14.93 -0.07% 0.27% 0% 8807 0.1311 59.6 14.89 0% 0 0% 0 0% 0 0% 0%
20230526 14.89 14.98 14.71 14.94 0.81% 0.47% 0% 7884 0.1172 54.34 14.87 0% 0 0% 0 0% 0 0% 0%
20230525 14.8 14.87 14.57 14.82 0.82% 0.61% 0% 9206 0.1356 63.77 14.73 0% 0 0% 0 0% 0 0% 0%
20230524 14.78 14.85 14.62 14.7 -0.54% -0.2% 0% 8053 0.1186 54.72 14.73 0% 0 0% 0 0% 0 0% 0%
20230523 14.94 14.94 14.68 14.78 -1.73% -0.07% 0% 12101 0.179 81.23 14.79 0% 0 0% 0 0% 0 0% 0%
20230522 14.7 15.32 14.68 15.04 2.87% 0.27% 0% 17999 0.2699 118.32 15 0% 0 0% 0 0% 0 0% 0%
20230519 14.88 14.88 14.47 14.62 -2.14% 0.14% 0% 12059 0.1761 79.46 14.6 0% 0 0% 0 0% 0 0% 0%
20230518 14.75 14.95 14.65 14.94 1.77% 0.74% 0% 9613 0.1426 62.04 14.83 0% 0 0% 0 0% 0 0% 0%
20230517 14.58 14.75 14.46 14.68 0.2% 0.48% 0% 6480 0.0947 40.93 14.61 0% 0 0% 0 0% 0 0% 0%
20230516 14.57 14.71 14.4 14.65 0.55% 0.48% 0% 8660 0.1263 53.85 14.58 0% 0 0% 0 0% 0 0% 0%
20230515 14.58 14.64 14.35 14.57 -0.07% 0.34% 0% 6472 0.094 39.64 14.52 0% 0 0% 0 0% 0 0% 0%
20230510 14.27 14.49 14.22 14.33 0.35% -0.21% 0% 7481 0.1074 58.63 14.36 0% 0 0% 0 0% 0 0% 0%
20230509 14.49 14.57 14.28 14.28 -1.52% -1.11% 0% 9973 0.144 57.45 14.44 0% 0 0% 0 0% 0 0% 0%
20230508 14.55 14.69 14.44 14.5 -0.41% -0.28% 0% 7373 0.1072 43.15 14.54 0% 0 0% 0 0% 0 0% 0%
20230505 14.44 14.59 14.35 14.56 0.9% 0.48% 0% 12161 0.1762 70.39 14.49 0% 0 0% 0 0% 0 0% 0%
20230504 14.1 14.43 14.09 14.43 1.26% 0.98% 0% 10214 0.146 60.5 14.29 0% 0 0% 0 0% 0 0% 0%
20230428 13.79 14.26 13.79 14.25 3.34% 0.64% 0% 13369 0.1893 80.35 14.16 0% 0 0% 0 0% 0 0% 0%
20230427 13.7 13.94 13.55 13.79 0.58% -0.07% 0% 10125 0.1397 63.67 13.8 0% 0 0% 0 0% 0 0% 0%
20230426 13.28 13.82 13.28 13.71 3.24% 0.73% 0% 9836 0.1339 62.79 13.61 0% 0 0% 0 0% 0 0% 0%
20230425 13.64 13.65 13.1 13.28 -2.64% -0.08% 0% 9487 0.1261 59.08 13.29 0% 0 0% 0 0% 0 0% 0%
20230424 13.57 13.76 13.41 13.64 0.96% 0.29% 0% 7020 0.0955 44.93 13.6 0% 0 0% 0 0% 0 0% 0%
20230421 13.9 14.06 13.5 13.51 -2.81% -1.17% 0% 12073 0.165 76.97 13.67 0% 0 0% 0 0% 0 0% 0%
20230420 13.86 13.98 13.68 13.9 -0.57% 0.8% 0% 9534 0.1315 59.84 13.79 0% 0 0% 0 0% 0 0% 0%
20230419 14.19 14.19 13.93 13.98 -1.48% -0.21% 0% 8592 0.1204 52.88 14.01 0% 0 0% 0 0% 0 0% 0%
20230418 14.4 14.4 14.16 14.19 -1.46% -0.28% 0% 11564 0.1646 64.9 14.23 0% 0 0% 0 0% 0 0% 0%
20230417 14.23 14.5 14.19 14.4 0.84% 0.28% 0% 8892 0.1277 47.51 14.36 0% 0 0% 0 0% 0 0% 0%
20230414 14.3 14.4 14.16 14.28 0.14% 0% 0% 9666 0.138 49.24 14.28 0% 0 0% 0 0% 0 0% 0%
20230413 14.2 14.4 14.2 14.26 -0.49% -0.28% 0% 6665 0.0953 33.37 14.3 0% 0 0% 0 0% 0 0% 0%
20230412 14.19 14.35 14.16 14.33 0.99% 0.21% 0% 9066 0.1296 42.71 14.3 0% 0 0% 0 0% 0 0% 0%
20230411 14.32 14.32 14.08 14.19 -0.91% 0.21% 0% 10161 0.1439 46.92 14.16 0% 0 0% 0 0% 0 0% 0%
20230410 14.59 14.74 14.26 14.32 -2.32% -0.56% 0% 9185 0.1323 42.98 14.4 0% 0 0% 0 0% 0 0% 0%
20230407 14.53 14.94 14.37 14.66 1.24% 0.14% 0% 14047 0.2057 65.8 14.64 0% 0 0% 0 0% 0 0% 0%
20230406 14.58 14.59 14.36 14.48 -0.69% 0.28% 0% 9523 0.1375 44.92 14.44 0% 0 0% 0 0% 0 0% 0%
20230404 14.94 14.98 14.53 14.58 -2.74% -0.75% 0% 14697 0.2159 70.06 14.69 0% 0 0% 0 0% 0 0% 0%
20230403 15.02 15.1 14.8 14.99 0.33% 0.13% 0% 13451 0.2014 68.81 14.97 0% 0 0% 0 0% 0 0% 0%
20230331 14.86 15.06 14.77 14.94 0.54% -0.07% 0% 11853 0.1772 57.2 14.95 0% 0 0% 0 0% 0 0% 0%
20230330 15.05 15.17 14.68 14.86 -1.39% 0% 0% 12667 0.1882 58.91 14.86 0% 0 0% 0 0% 0 0% 0%
20230329 15.06 15.23 14.79 15.07 -0.4% 0.27% 0% 15916 0.2392 69.23 15.03 0% 0 0% 0 0% 0 0% 0%
20230328 15.24 15.27 15.09 15.13 -0.33% -0.2% 0% 9476 0.1437 39.41 15.16 0% 0 0% 0 0% 0 0% 0%
20230327 15.16 15.3 15.08 15.18 -0.33% 0% 0% 10255 0.1557 36.55 15.18 0% 0 0% 0 0% 0 0% 0%
20230324 15.22 15.36 15.11 15.23 -0.07% 0.33% 0% 10806 0.164 33.77 15.18 0% 0 0% 0 0% 0 0% 0%
20230323 15.58 15.58 15.18 15.24 -1.36% -0.26% 0% 11194 0.171 39.22 15.28 0% 0 0% 0 0% 0 0% 0%
20230322 15.23 15.55 15.23 15.45 1.18% 0.19% 0% 14280 0.2202 44.03 15.42 0% 0 0% 0 0% 0 0% 0%
20230321 15.01 15.32 14.74 15.27 2.48% 1.26% 0% 15779 0.2379 48.54 15.08 0% 0 0% 0 0% 0 0% 0%
20230320 15.31 15.38 14.72 14.9 -2.55% -0.13% 0% 27044 0.4034 82.35 14.92 0% 0 0% 0 0% 0 0% 0%
20230317 15.55 15.69 15.2 15.29 -1.04% -0.97% 0% 19944 0.308 66.41 15.44 0% 0 0% 0 0% 0 0% 0%
20230316 15.55 15.8 15.38 15.45 -1.21% -0.9% 0% 24063 0.3751 85.31 15.59 0% 0 0% 0 0% 0 0% 0%
20230315 15.31 15.64 15.2 15.64 1.96% 0.97% 0% 25889 0.4011 97.44 15.49 0% 0 0% 0 0% 0 0% 0%
20230314 15.72 15.94 15.22 15.34 -2.97% -1.22% 0% 45095 0.7004 184.3 15.53 0% 0 0% 0 0% 0 0% 0%
20230313 15.45 15.95 15.31 15.81 2.66% 0.7% 0% 46407 0.7285 226.36 15.7 0% 0 0% 0 0% 0 0% 0%
20230310 15.61 15.76 15.33 15.4 -1.6% -0.58% 0% 16406 0.2542 97.5 15.49 0% 0 0% 0 0% 0 0% 0%
20230309 15.53 15.71 15.41 15.65 1.29% 0.45% 0% 18322 0.2854 115.56 15.58 0% 0 0% 0 0% 0 0% 0%
20230308 15.16 15.49 15.14 15.45 1.18% 0.52% 0% 9945 0.1529 65.89 15.37 0% 0 0% 0 0% 0 0% 0%
20230307 15.56 15.69 15.22 15.27 -1.67% -1.1% 0% 13409 0.2071 88.85 15.44 0% 0 0% 0 0% 0 0% 0%
20230306 15.55 15.7 15.47 15.53 -0.13% -0.32% 0% 10728 0.1671 72.79 15.58 0% 0 0% 0 0% 0 0% 0%
20230303 15.56 15.58 15.44 15.55 -0.06% 0.32% 0% 8838 0.137 58.95 15.5 0% 0 0% 0 0% 0 0% 0%
20230302 15.47 15.58 15.38 15.56 0.52% 0.45% 0% 10197 0.158 65.63 15.49 0% 0 0% 0 0% 0 0% 0%
20230301 15.52 15.52 15.42 15.48 0.13% 0.13% 0% 6729 0.104 40.23 15.46 0% 0 0% 0 0% 0 0% 0%
20230228 15.31 15.51 15.21 15.46 1.05% 0.45% 0% 11976 0.1843 69.34 15.39 0% 0 0% 0 0% 0 0% 0%
20230227 15.4 15.45 15.15 15.3 -0.71% -0.13% 0% 9581 0.1468 56.65 15.32 0% 0 0% 0 0% 0 0% 0%
20230224 15.55 15.55 15.34 15.41 -0.45% -0.13% 0% 8363 0.129 49.71 15.43 0% 0 0% 0 0% 0 0% 0%
20230223 15.48 15.57 15.4 15.48 -0.06% 0% 0% 7228 0.1119 42.68 15.48 0% 0 0% 0 0% 0 0% 0%
20230222 15.35 15.5 15.29 15.49 0.72% 0.52% 0% 7521 0.1159 42.43 15.41 0% 0 0% 0 0% 0 0% 0%
20230221 15.44 15.46 15.27 15.38 0.07% 0.13% 0% 11892 0.1827 64.53 15.36 0% 0 0% 0 0% 0 0% 0%
20230220 15.15 15.39 15.01 15.37 1.65% 0.99% 0% 12250 0.1865 65.3 15.22 0% 0 0% 0 0% 0 0% 0%
20230217 15.02 15.39 15.02 15.12 0.13% -0.72% 0% 11354 0.1729 59.7 15.23 0% 0 0% 0 0% 0 0% 0%
20230216 15.52 15.57 15 15.1 -2.45% -1.44% 0% 16558 0.2536 84.45 15.32 0% 0 0% 0 0% 0 0% 0%
20230215 15.56 15.65 15.38 15.48 -0.58% -0.13% 0% 10576 0.1639 53.84 15.5 0% 0 0% 0 0% 0 0% 0%
20230214 15.75 15.8 15.47 15.57 -0.45% -0.06% 0% 8361 0.1303 40.99 15.58 0% 0 0% 0 0% 0 0% 0%
20230213 15.58 15.71 15.55 15.64 0.13% 0% 0% 9002 0.1408 42.68 15.64 0% 0 0% 0 0% 0 0% 0%
20230210 15.61 15.67 15.45 15.62 0.06% 0.39% 0% 9054 0.1409 40.93 15.56 0% 0 0% 0 0% 0 0% 0%
20230209 15.45 15.64 15.36 15.61 1.63% 0.52% 0% 13840 0.215 61.48 15.53 0% 0 0% 0 0% 0 0% 0%
20230208 15.67 15.67 15.31 15.36 -1.03% -0.32% 0% 12190 0.1878 54.41 15.41 0% 0 0% 0 0% 0 0% 0%
20230207 15.33 15.54 15.23 15.52 1.17% 0.39% 0% 11958 0.1849 52.27 15.46 0% 0 0% 0 0% 0 0% 0%
20230206 15.15 15.4 15.12 15.34 0.46% 0.2% 0% 10123 0.155 41.01 15.31 0% 0 0% 0 0% 0 0% 0%
20230203 15.2 15.38 15.1 15.27 0.07% 0.26% 0% 13611 0.2073 54.65 15.23 0% 0 0% 0 0% 0 0% 0%
20230202 15.4 15.6 15.2 15.26 -0.91% -0.72% 0% 20354 0.3128 85.69 15.37 0% 0 0% 0 0% 0 0% 0%
20230201 15.09 15.4 15.01 15.4 1.99% 0.59% 0% 20392 0.3121 90.93 15.31 0% 0 0% 0 0% 0 0% 0%
20230131 14.85 15.15 14.78 15.1 1.48% 0.67% 0% 15152 0.2273 68.96 15 0% 0 0% 0 0% 0 0% 0%
20230130 14.78 14.94 14.76 14.88 1.36% 0.2% 0% 18200 0.2702 83.33 14.85 0% 0 0% 0 0% 0 0% 0%
20230120 14.59 14.76 14.59 14.68 0.62% 0.07% 0% 12465 0.1829 57.87 14.67 0% 0 0% 0 0% 0 0% 0%
20230119 14.51 14.65 14.45 14.59 0.27% 0.07% 0% 11881 0.1732 61.21 14.58 0% 0 0% 0 0% 0 0% 0%
20230118 14.43 14.65 14.33 14.55 0.21% 0.41% 0% 22535 0.3266 95.1 14.49 0% 0 0% 0 0% 0 0% 0%
20230117 14.39 14.85 14.3 14.52 0.83% -0.34% 0% 33241 0.4844 146.15 14.57 0% 0 0% 0 0% 0 0% 0%
20230116 14.22 14.43 14.2 14.4 1.48% 0.35% 0% 14374 0.2062 65.98 14.35 0% 0 0% 0 0% 0 0% 0%
20230113 14.2 14.22 14.08 14.19 0.21% 0.21% 0% 8961 0.1269 41.3 14.16 0% 0 0% 0 0% 0 0% 0%
20230112 14.15 14.25 14.05 14.16 0.28% 0.21% 0% 10911 0.1542 46.26 14.13 0% 0 0% 0 0% 0 0% 0%
20230111 14.36 14.37 14.08 14.12 -1.19% -0.77% 0% 13060 0.1858 52.39 14.23 0% 0 0% 0 0% 0 0% 0%
20230110 14.56 14.56 14.22 14.29 -1.38% -0.21% 0% 13610 0.1949 53.62 14.32 0% 0 0% 0 0% 0 0% 0%
20230109 14.56 14.67 14.4 14.49 -0.14% -0.07% 0% 12148 0.1762 47.73 14.5 0% 0 0% 0 0% 0 0% 0%
20230106 14.69 14.69 14.41 14.51 -1.23% -0.14% 0% 18969 0.2757 69.47 14.53 0% 0 0% 0 0% 0 0% 0%
20230105 14.38 14.7 14.21 14.69 2.16% 1.38% 0% 20380 0.2953 70.93 14.49 0% 0 0% 0 0% 0 0% 0%
20230104 14.41 14.52 14.26 14.38 -0.35% 0% 0% 14025 0.2017 45.69 14.38 0% 0 0% 0 0% 0 0% 0%
20230103 14.32 14.52 14.21 14.43 0.42% 0.42% 0% 16294 0.2342 50.58 14.37 0% 0 0% 0 0% 0 0% 0%
20221230 14.14 14.38 14.02 14.37 1.84% 0.91% 0% 15112 0.2152 48.39 14.24 0% 0 0% 0 0% 0 0% 0%
20221229 14.55 14.58 14.04 14.11 -2.76% -0.98% 0% 24254 0.3456 64.13 14.25 0% 0 0% 0 0% 0 0% 0%
20221228 15.27 15.27 14.45 14.51 -4.41% -1.29% 0% 22668 0.3333 58.21 14.7 0% 0 0% 0 0% 0 0% 0%
20221227 14.92 15.18 14.82 15.18 1.47% 0.93% 0% 16819 0.253 41.31 15.04 0% 0 0% 0 0% 0 0% 0%
20221226 14.79 15.13 14.72 14.96 0.34% 0.13% 0% 14207 0.2123 30.83 14.94 0% 0 0% 0 0% 0 0% 0%
20221223 15.64 15.89 14.79 14.91 -4.67% -2.17% 0% 31434 0.4792 66.27 15.24 0% 0 0% 0 0% 0 0% 0%
20221222 16.55 16.58 15.61 15.64 -4.11% -2.55% 0% 28583 0.4588 59.63 16.05 0% 0 0% 0 0% 0 0% 0%
20221221 15.89 16.55 15.8 16.31 2.97% 0.25% 0% 32684 0.5319 61.81 16.27 0% 0 0% 0 0% 0 0% 0%
20221220 15.95 16.05 15.44 15.84 -0.38% 0.32% 0% 22073 0.3485 38.66 15.79 0% 0 0% 0 0% 0 0% 0%
20221219 16.66 16.66 15.48 15.9 -4.62% 0.13% 0% 43435 0.6897 72.91 15.88 0% 0 0% 0 0% 0 0% 0%
20221216 16.49 16.79 16.35 16.67 -0.54% 0.66% 0% 30548 0.506 55.1 16.56 0% 0 0% 0 0% 0 0% 0%
20221215 16.72 17.2 16.39 16.76 0.24% -0.24% 0% 43558 0.7317 80.15 16.8 0% 0 0% 0 0% 0 0% 0%
20221214 16.64 17 16.46 16.72 -0.54% -0.36% 0% 39917 0.6698 80.48 16.78 0% 0 0% 0 0% 0 0% 0%
20221213 16.17 16.83 16.16 16.81 2.81% 0.9% 0% 53271 0.8876 99.52 16.66 0% 0 0% 0 0% 0 0% 0%
20221212 16.27 16.76 16.15 16.35 0.49% 0% 0% 33093 0.541 64.79 16.35 0% 0 0% 0 0% 0 0% 0%
20221209 16.8 16.8 16.08 16.27 -3.33% -0.37% 0% 54535 0.8908 107.69 16.33 0% 0 0% 0 0% 0 0% 0%
20221208 16.41 17.18 16.41 16.83 1.39% -0.12% 0% 80180 1.3514 171.06 16.85 0% 0 0% 0 0% 0 0% 0%
20221207 16.3 16.83 16.3 16.6 0.85% 0.06% 0% 54705 0.9076 125.77 16.59 0% 0 0% 0 0% 0 0% 0%
20221206 16.11 16.62 15.9 16.46 1.73% 0.73% 0% 47829 0.7816 105.01 16.34 0% 0 0% 0 0% 0 0% 0%
20221205 16.08 16.28 16.06 16.18 0.68% 0.12% 0% 25049 0.4047 55.15 16.16 0% 0 0% 0 0% 0 0% 0%
20221202 16.08 16.26 15.93 16.07 -0.92% 0.06% 0% 25920 0.4163 57.85 16.06 0% 0 0% 0 0% 0 0% 0%
20221201 15.78 16.35 15.65 16.22 3.12% 0.62% 0% 45097 0.7269 101.4 16.12 0% 0 0% 0 0% 0 0% 0%
20221130 15.9 15.96 15.64 15.73 -1.87% -0.19% 0% 26872 0.4236 62.39 15.76 0% 0 0% 0 0% 0 0% 0%
20221129 15.93 16.3 15.66 16.03 0.56% 0.75% 0% 25582 0.4071 59.77 15.91 0% 0 0% 0 0% 0 0% 0%
20221128 16.18 16.26 15.78 15.94 -2.15% -0.19% 0% 29682 0.4739 67.09 15.97 0% 0 0% 0 0% 0 0% 0%
20221125 16.23 16.49 16.02 16.29 0.31% -0.06% 0% 35328 0.5758 78.23 16.3 0% 0 0% 0 0% 0 0% 0%
20221124 15.7 16.42 15.7 16.24 1.95% 0.62% 0% 43830 0.7076 93.2 16.14 0% 0 0% 0 0% 0 0% 0%
20221123 16.14 16.66 15.68 15.93 -0.75% -1.55% 0% 71929 1.1637 160.22 16.18 0% 0 0% 0 0% 0 0% 0%
20221122 15.76 16.3 15.7 16.05 1.78% -0.06% 0% 45090 0.7241 110.96 16.06 0% 0 0% 0 0% 0 0% 0%
20221121 15.4 15.8 15.05 15.77 1.35% 1.35% 0% 17060 0.2654 43.09 15.56 0% 0 0% 0 0% 0 0% 0%
20221118 15.94 15.98 15.51 15.56 -2.14% -1.02% 0% 21764 0.3422 54.3 15.72 0% 0 0% 0 0% 0 0% 0%
20221117 15.88 15.94 15.61 15.9 0.19% 0.57% 0% 21436 0.3388 53.74 15.81 0% 0 0% 0 0% 0 0% 0%
20221116 15.82 15.96 15.72 15.87 0.32% 0.32% 0% 24879 0.3937 63.19 15.82 0% 0 0% 0 0% 0 0% 0%
20221115 15.48 15.97 15.37 15.82 1.74% 0.44% 0% 36414 0.5737 93.28 15.75 0% 0 0% 0 0% 0 0% 0%
20221114 15.88 16.2 15.41 15.55 -1.4% -1.4% 0% 45578 0.7189 123.52 15.77 0% 0 0% 0 0% 0 0% 0%
20221111 15.38 15.79 15.21 15.77 4.23% 1.48% 0% 46691 0.7256 134.3 15.54 0% 0 0% 0 0% 0 0% 0%
20221110 15.48 15.48 15.13 15.13 -2.95% -1.11% 0% 24103 0.3687 69.83 15.3 0% 0 0% 0 0% 0 0% 0%
20221109 15.33 15.6 15.16 15.59 1.7% 1.17% 0% 25630 0.395 72.58 15.41 0% 0 0% 0 0% 0 0% 0%
20221108 15.7 15.71 15.27 15.33 -1.98% -0.33% 0% 21144 0.3252 57.23 15.38 0% 0 0% 0 0% 0 0% 0%
20221107 15.48 15.74 15.3 15.64 2.02% 0.64% 0% 26466 0.4113 70.9 15.54 0% 0 0% 0 0% 0 0% 0%
20221104 15.26 15.58 15.21 15.33 0.2% -0.33% 0% 27115 0.417 71.34 15.38 0% 0 0% 0 0% 0 0% 0%
20221103 14.94 15.32 14.78 15.3 1.8% 0.99% 0% 23701 0.3591 60.85 15.15 0% 0 0% 0 0% 0 0% 0%
20221102 14.89 15.15 14.84 15.03 1.14% 0.07% 0% 22797 0.3424 53.75 15.02 0% 0 0% 0 0% 0 0% 0%
20221101 14.87 14.88 14.52 14.86 0.68% 0.88% 0% 21596 0.3182 45.23 14.73 0% 0 0% 0 0% 0 0% 0%
20221031 14.45 14.88 14.36 14.76 2.15% 0.61% 0% 20149 0.2956 36.26 14.67 0% 0 0% 0 0% 0 0% 0%
20221028 15.37 15.47 14.42 14.45 -7.19% -2.23% 0% 38765 0.5731 66.33 14.78 0% 0 0% 0 0% 0 0% 0%
20221027 15.53 15.83 15.03 15.57 -0.45% -0.06% 0% 32891 0.5125 54.97 15.58 0% 0 0% 0 0% 0 0% 0%
20221026 15.32 15.9 15.2 15.64 1.69% 1.03% 0% 41719 0.6458 60.1 15.48 0% 0 0% 0 0% 0 0% 0%
20221025 15.46 15.58 14.76 15.38 -0.13% 1.65% 0% 31796 0.4811 42.16 15.13 0% 0 0% 0 0% 0 0% 0%
20221024 15.85 16 15.26 15.4 -2.72% -1.35% 0% 28948 0.4519 39.81 15.61 0% 0 0% 0 0% 0 0% 0%
20221021 16.2 16.2 15.66 15.83 -0.38% 0% 0% 30337 0.4803 42.4 15.83 0% 0 0% 0 0% 0 0% 0%
20221020 16.54 16.57 15.88 15.89 -3.46% -1.79% 0% 50915 0.8237 72.6 16.18 0% 0 0% 0 0% 0 0% 0%
20221019 16.53 16.9 16.05 16.46 -0.42% 0.24% 0% 59957 0.9842 86.73 16.42 0% 0 0% 0 0% 0 0% 0%
20221018 16.35 17.55 16.12 16.53 1.97% -1.37% 0% 86080 1.4426 121.59 16.76 0% 0 0% 0 0% 0 0% 0%
20221017 16 16.39 15.87 16.21 -0.37% 0.19% 0% 52320 0.8466 71.62 16.18 0% 0 0% 0 0% 0 0% 0%
20220720 14.46 14.65 14.41 14.6 1.04% 0.41% 0% 12292 0.1787 45.28 14.54 0% 0 0% 0 0% 0 0% 0%
20220719 14.35 14.49 14.19 14.45 1.4% 0.21% 0% 13409 0.1933 48.48 14.42 0% 0 0% 0 0% 0 0% 0%
20220718 14.1 14.39 13.83 14.25 2.15% 0% 0% 12231 0.1743 43.07 14.25 0% 0 0% 0 0% 0 0% 0%
20220715 14.2 14.27 13.9 13.95 -1.76% -0.36% 0% 12225 0.1712 40.22 14 0% 0 0% 0 0% 0 0% 0%
20220714 14.42 14.42 14.13 14.2 -1.32% -0.21% 0% 10253 0.1459 33.36 14.23 0% 0 0% 0 0% 0 0% 0%
20220713 13.79 14.39 13.79 14.39 4.35% 1.12% 0% 20129 0.2865 63.53 14.23 0% 0 0% 0 0% 0 0% 0%
20220712 14.3 14.3 13.79 13.79 -3.36% -1.22% 0% 16597 0.2317 50.98 13.96 0% 0 0% 0 0% 0 0% 0%
20220711 14.46 14.58 14.07 14.27 0.07% -0.42% 0% 14966 0.2145 46.64 14.33 0% 0 0% 0 0% 0 0% 0%
20220708 14.11 14.49 14.11 14.26 1.06% -0.42% 0% 13197 0.189 43.94 14.32 0% 0 0% 0 0% 0 0% 0%
20220707 14.19 14.35 14.06 14.11 -0.56% -0.35% 0% 10931 0.1548 37.83 14.16 0% 0 0% 0 0% 0 0% 0%
20220706 14.43 14.57 14.1 14.19 -2.47% -0.21% 0% 15299 0.2175 52.72 14.22 0% 0 0% 0 0% 0 0% 0%
20220705 14.8 14.9 14.38 14.55 -2.28% -0.14% 0% 14037 0.2045 47.11 14.57 0% 0 0% 0 0% 0 0% 0%
20220704 14.58 14.89 14.47 14.89 1.43% 1.02% 0% 15736 0.2319 54.17 14.74 0% 0 0% 0 0% 0 0% 0%
20220701 14.75 14.96 14.44 14.68 -0.07% -0.41% 0% 19606 0.289 70.3 14.74 0% 0 0% 0 0% 0 0% 0%
20220630 14.49 14.8 14.49 14.69 1.1% 0.2% 0% 16626 0.2438 61.3 14.66 0% 0 0% 0 0% 0 0% 0%
20220629 14.53 14.8 14.36 14.53 0% -0.62% 0% 21901 0.3201 81.34 14.62 0% 0 0% 0 0% 0 0% 0%
20220628 14.24 14.59 14.13 14.53 2.04% 0.62% 0% 17372 0.2508 67.11 14.44 0% 0 0% 0 0% 0 0% 0%
20220627 14.37 14.45 14.2 14.24 0.14% -0.28% 0% 9329 0.1332 37.77 14.28 0% 0 0% 0 0% 0 0% 0%
20220624 14.2 14.24 14.1 14.22 0.42% 0.21% 0% 8617 0.1223 34.67 14.19 0% 0 0% 0 0% 0 0% 0%
20220623 14.01 14.18 13.93 14.16 0.5% 0.71% 0% 10922 0.1536 43.63 14.06 0% 0 0% 0 0% 0 0% 0%
20220622 14.4 14.4 14.08 14.09 -1.95% -0.7% 0% 15379 0.2182 63.25 14.19 0% 0 0% 0 0% 0 0% 0%
20220621 14.4 14.53 14.22 14.37 0.35% 0% 0% 14482 0.2081 66.04 14.37 0% 0 0% 0 0% 0 0% 0%
20220620 14.19 14.34 14.11 14.32 0.92% 0.7% 0% 11839 0.1684 53.41 14.22 0% 0 0% 0 0% 0 0% 0%
20220617 14.2 14.39 13.9 14.19 -0.84% 0.21% 0% 13851 0.1961 62.77 14.16 0% 0 0% 0 0% 0 0% 0%
20220616 14.21 14.39 14.09 14.31 1.27% 0.56% 0% 11803 0.1679 53.01 14.23 0% 0 0% 0 0% 0 0% 0%
20220615 14.19 14.37 14.12 14.13 -0.35% -0.77% 0% 13395 0.1907 59.76 14.24 0% 0 0% 0 0% 0 0% 0%
20220614 14.14 14.21 13.71 14.18 -0.56% 1.21% 0% 13582 0.1903 58.13 14.01 0% 0 0% 0 0% 0 0% 0%
20220613 14.14 14.28 14.06 14.26 0.42% 0.56% 0% 10953 0.1553 46.98 14.18 0% 0 0% 0 0% 0 0% 0%
20220610 14.18 14.39 14.11 14.2 0.14% -0.35% 0% 9343 0.1331 40.7 14.25 0% 0 0% 0 0% 0 0% 0%
20220609 14.59 14.6 14.08 14.18 -2.81% -0.56% 0% 13168 0.1878 56.54 14.26 0% 0 0% 0 0% 0 0% 0%
20220608 14.76 14.93 14.33 14.59 -1.15% -0.34% 0% 15579 0.228 68.6 14.64 0% 0 0% 0 0% 0 0% 0%
20220607 14.92 15.03 14.65 14.76 -1.07% -0.14% 0% 18770 0.2774 79.31 14.78 0% 0 0% 0 0% 0 0% 0%
20220606 14.6 14.94 14.56 14.92 2.19% 0.95% 0% 18966 0.2804 80.41 14.78 0% 0 0% 0 0% 0 0% 0%
20220602 14.46 14.79 14.22 14.6 1.11% 0.9% 0% 19195 0.2777 78.24 14.47 0% 0 0% 0 0% 0 0% 0%
20220601 14.5 14.65 14.3 14.44 -0.28% -0.21% 0% 22901 0.3313 95.92 14.47 0% 0 0% 0 0% 0 0% 0%
20220531 14.94 15.09 14.61 15.08 1.21% 1.28% 0% 19348 0.288 87.79 14.89 0% 0 0% 0 0% 0 0% 0%
20220530 14.95 14.98 14.63 14.9 0.47% 0.47% 0% 14610 0.2166 67.23 14.83 0% 0 0% 0 0% 0 0% 0%
20220527 15 15 14.7 14.83 0.41% 0% 0% 13702 0.2032 65.07 14.83 0% 0 0% 0 0% 0 0% 0%
20220526 14.67 14.92 14.47 14.77 1.79% 0.27% 0% 17198 0.2533 78.92 14.73 0% 0 0% 0 0% 0 0% 0%
20220525 14.12 14.8 14.12 14.51 2.62% 0.07% 0% 15372 0.2229 68.39 14.5 0% 0 0% 0 0% 0 0% 0%
20220524 15.1 15.2 14.11 14.14 -5.1% -2.75% 0% 26605 0.3868 114.7 14.54 0% 0 0% 0 0% 0 0% 0%
20220523 14.87 15.1 14.81 14.9 0.13% -0.47% 0% 17146 0.2566 78.22 14.97 0% 0 0% 0 0% 0 0% 0%
20220520 14.53 15.03 14.33 14.88 2.34% 0.27% 0% 23650 0.351 105.36 14.84 0% 0 0% 0 0% 0 0% 0%
20220519 14.38 14.65 14.16 14.54 0.9% 0.48% 0% 13893 0.201 60.06 14.47 0% 0 0% 0 0% 0 0% 0%
20220518 14.29 14.75 14.29 14.41 -0.28% -0.96% 0% 12777 0.1859 53.1 14.55 0% 0 0% 0 0% 0 0% 0%
20220517 14.6 14.64 14.09 14.45 -0.07% 1.05% 0% 18859 0.2697 72.23 14.3 0% 0 0% 0 0% 0 0% 0%
20220516 14.84 14.98 14.41 14.46 -1.57% -0.75% 0% 12640 0.1842 46.66 14.57 0% 0 0% 0 0% 0 0% 0%
20220513 14.5 15.29 14.5 14.69 0.62% -0.2% 0% 18595 0.2737 65.07 14.72 0% 0 0% 0 0% 0 0% 0%
20220512 14.5 14.81 14.2 14.6 0.27% 0.21% 0% 20313 0.296 65.54 14.57 0% 0 0% 0 0% 0 0% 0%
20220511 14.6 14.74 14.43 14.56 -0.21% -0.07% 0% 23164 0.3375 68.7 14.57 0% 0 0% 0 0% 0 0% 0%
20220510 14.63 14.77 14.52 14.59 -0.82% -0.27% 0% 20737 0.3034 57.36 14.63 0% 0 0% 0 0% 0 0% 0%
20220509 14.15 14.8 14.15 14.71 2.94% 0.62% 0% 20996 0.3069 53.18 14.62 0% 0 0% 0 0% 0 0% 0%
20220506 13.98 14.64 13.72 14.29 0.92% 0.78% 0% 25013 0.3548 56.08 14.18 0% 0 0% 0 0% 0 0% 0%
20220505 13.68 14.18 13.51 14.16 3.28% 1.14% 0% 23579 0.3301 49.14 14 0% 0 0% 0 0% 0 0% 0%
20220429 13.28 13.97 12.83 13.71 3.16% 0.37% 0% 27176 0.3713 52.42 13.66 0% 0 0% 0 0% 0 0% 0%
20220428 13.96 14.58 13.12 13.29 -2.85% -4.39% 0% 32542 0.4522 57.75 13.9 0% 0 0% 0 0% 0 0% 0%
20220427 13.12 13.75 12.8 13.68 2.24% 3.32% 0% 30700 0.4065 45.91 13.24 0% 0 0% 0 0% 0 0% 0%
20220426 13.87 14.45 13.3 13.38 -6.37% -3.6% 0% 36396 0.505 46.75 13.88 0% 0 0% 0 0% 0 0% 0%
20220425 15.61 15.8 14.29 14.29 -10.01% -3.38% 0% 44157 0.6529 54.75 14.79 0% 0 0% 0 0% 0 0% 0%
20220422 15.18 16.09 15.12 15.88 3.12% 0.63% 0% 45000 0.7103 61.18 15.78 0% 0 0% 0 0% 0 0% 0%
20220421 16 16.88 15.34 15.4 -5.29% -3.02% 0% 45430 0.7213 64.16 15.88 0% 0 0% 0 0% 0 0% 0%
20220420 15.9 16.47 15.7 16.26 2.26% 0.99% 0% 50341 0.8104 75.51 16.1 0% 0 0% 0 0% 0 0% 0%
20220419 15.65 16.34 15.55 15.9 0.44% -0.56% 0% 35316 0.5647 55.52 15.99 0% 0 0% 0 0% 0 0% 0%
20220418 15.55 15.93 15.06 15.83 1.74% 1.67% 0% 41216 0.6418 65.8 15.57 0% 0 0% 0 0% 0 0% 0%
20220415 16.55 16.9 15.47 15.56 -8.58% -2.26% 0% 73114 1.1638 124.52 15.92 0% 0 0% 0 0% 0 0% 0%
20220414 17.12 17.6 16.2 17.02 -4.44% 0.83% 0% 89348 1.5081 172.86 16.88 0% 0 0% 0 0% 0 0% 0%
20220413 17.27 19 17.02 17.81 3.07% -2.2% 0% 132722 2.4169 315.97 18.21 0% 0 0% 0 0% 0 0% 0%
20220412 17 17.5 16.4 17.28 3.78% 1.47% 0% 100320 1.7084 287.38 17.03 0% 0 0% 0 0% 0 0% 0%
20220411 16.65 16.65 16.65 16.65 9.97% 0% 0% 22055 0.3672 70.21 16.65 0% 0 0% 0 0% 0 0% 0%
20220408 15.82 15.83 15.04 15.14 -4.18% -0.92% 0% 22830 0.3488 65.75 15.28 0% 0 0% 0 0% 0 0% 0%
20220407 16.03 16.05 15.62 15.8 -1.43% 0.19% 0% 18017 0.2841 51.24 15.77 0% 0 0% 0 0% 0 0% 0%
20220401 15.68 15.71 15.52 15.65 -0.63% 0.26% 0% 19358 0.3022 52.26 15.61 0% 0 0% 0 0% 0 0% 0%
20220331 15.9 16.1 15.75 15.75 -0.69% -0.88% 0% 18448 0.2932 49.11 15.89 0% 0 0% 0 0% 0 0% 0%
20220330 15.86 15.98 15.66 15.86 0.7% 0.32% 0% 17537 0.2772 42.27 15.81 0% 0 0% 0 0% 0 0% 0%
20220329 16.32 16.44 15.66 15.75 -3.14% -1.07% 0% 29175 0.4644 63.6 15.92 0% 0 0% 0 0% 0 0% 0%
20220328 16.44 16.71 15.95 16.26 -2.4% -0.49% 0% 23149 0.3782 46.86 16.34 0% 0 0% 0 0% 0 0% 0%
20220325 16.51 17.07 16.5 16.66 -0.66% -0.83% 0% 36482 0.6129 69 16.8 0% 0 0% 0 0% 0 0% 0%
20220324 17.1 17.83 16.72 16.77 -0.53% -1.53% 0% 55210 0.9404 97.31 17.03 0% 0 0% 0 0% 0 0% 0%
20220323 17.01 17.06 16.7 16.86 -0.82% 0.18% 0% 26293 0.4424 41.96 16.83 0% 0 0% 0 0% 0 0% 0%
20220322 17.17 17.17 16.58 17 -0.29% 1.07% 0% 28126 0.473 41.71 16.82 0% 0 0% 0 0% 0 0% 0%
20220321 16.8 17.14 16.76 17.05 1.61% 0.59% 0% 32968 0.5589 38.56 16.95 0% 0 0% 0 0% 0 0% 0%
20220318 16.98 17.05 16.6 16.78 0.12% -0.3% 0% 29669 0.4994 28.01 16.83 0% 0 0% 0 0% 0 0% 0%
20220317 16.49 17.42 16.2 16.76 2.01% -0.71% 0% 52932 0.8936 48.66 16.88 0% 0 0% 0 0% 0 0% 0%
20220316 16.35 16.69 15.5 16.43 0.06% 2.3% 0% 64207 1.0312 58.16 16.06 0% 0 0% 0 0% 0 0% 0%
20220315 18.24 18.3 16.42 16.42 -9.98% -4.7% 0% 73197 1.2609 73.63 17.23 0% 0 0% 0 0% 0 0% 0%
20220311 18.06 18.08 17.34 17.92 -2.93% 1.07% 0% 66700 1.1825 73.38 17.73 0% 0 0% 0 0% 0 0% 0%
20220310 18.05 18.6 17.84 18.46 3.53% 1.26% 0% 80456 1.467 96.22 18.23 0% 0 0% 0 0% 0 0% 0%
20220309 18.01 18.72 17.78 17.83 -9.77% -1.38% 0% 101963 1.844 129.59 18.08 0% 0 0% 0 0% 0 0% 0%
20220308 20.8 20.84 19.76 19.76 -10.02% -0.95% 0% 61581 1.2283 95.77 19.95 0% 0 0% 0 0% 0 0% 0%
20220307 20.01 22.88 19.51 21.96 5.58% 5.58% 0% 176349 3.6672 309.04 20.8 0% 0 0% 0 0% 0 0% 0%
20220304 19.48 20.8 19.02 20.8 9.99% 4.37% 0% 197312 3.9329 461.23 19.93 0% 0 0% 0 0% 0 0% 0%
20220303 17.34 18.91 17.34 18.91 10.01% 1.89% 0% 54899 1.0187 204.99 18.56 0% 0 0% 0 0% 0 0% 0%
20220302 16.96 17.23 16.9 17.19 0.88% 0.47% 0% 11349 0.1942 41.63 17.11 0% 0 0% 0 0% 0 0% 0%
20220301 16.9 17.19 16.9 17.04 0.24% -0.12% 0% 10145 0.1731 36.7 17.06 0% 0 0% 0 0% 0 0% 0%
20220228 17.22 17.22 16.7 17 -1.11% 0.53% 0% 11975 0.2025 44.7 16.91 0% 0 0% 0 0% 0 0% 0%
20220225 16.89 17.28 16.89 17.19 2.63% 0.35% 0% 17306 0.2964 65.78 17.13 0% 0 0% 0 0% 0 0% 0%
20220224 17.3 17.43 16.56 16.75 -3.68% -1.47% 0% 19955 0.3393 71.97 17 0% 0 0% 0 0% 0 0% 0%
20220223 17.11 17.4 17.09 17.39 1.16% 0.52% 0% 12466 0.2157 45.44 17.3 0% 0 0% 0 0% 0 0% 0%
20220222 17.27 17.38 17.03 17.19 -0.92% -0.06% 0% 13425 0.2309 52.05 17.2 0% 0 0% 0 0% 0 0% 0%
20220221 17.21 17.5 17.14 17.35 0.46% 0% 0% 13498 0.2342 54.42 17.35 0% 0 0% 0 0% 0 0% 0%
20220218 17.55 17.55 17.16 17.27 -1.93% -0.06% 0% 19411 0.3355 77.54 17.28 0% 0 0% 0 0% 0 0% 0%
20220217 17.26 18 17.06 17.61 1.91% 0.17% 0% 38844 0.683 164.28 17.58 0% 0 0% 0 0% 0 0% 0%
20220216 16.95 17.3 16.88 17.28 2.86% 0.64% 0% 18096 0.3107 85.99 17.17 0% 0 0% 0 0% 0 0% 0%
20220215 16.66 16.83 16.5 16.8 0.96% 0.54% 0% 12409 0.2074 60.03 16.71 0% 0 0% 0 0% 0 0% 0%
20220214 16.57 16.71 16.38 16.64 0.36% 0.12% 0% 11227 0.1866 55.19 16.62 0% 0 0% 0 0% 0 0% 0%
20220211 17.04 17.05 16.4 16.58 -2.7% -0.6% 0% 20263 0.338 98.71 16.68 0% 0 0% 0 0% 0 0% 0%
20220210 17.25 17.29 16.95 17.04 -1.22% -0.35% 0% 14190 0.2426 74.31 17.1 0% 0 0% 0 0% 0 0% 0%
20220209 17.2 17.35 17.13 17.25 0.23% -0.12% 0% 10124 0.1748 60.58 17.27 0% 0 0% 0 0% 0 0% 0%
20211203 17.34 17.45 17.16 17.27 -0.29% 0.12% 0% 10342 0.1784 61.38 17.25 0% 0 0% 0 0% 0 0% 0%
20211202 17.37 17.74 17.31 17.32 -0.29% -0.97% 0% 20451 0.3576 117.89 17.49 0% 0 0% 0 0% 0 0% 0%
20211201 17.12 17.4 17.12 17.37 0.75% 0.17% 0% 13336 0.2313 79.71 17.34 0% 0 0% 0 0% 0 0% 0%
20211130 16.95 17.35 16.95 17.24 1.71% 0.35% 0% 12028 0.2067 73.21 17.18 0% 0 0% 0 0% 0 0% 0%
20211129 17.1 17.1 16.83 16.95 -1.8% 0.06% 0% 11744 0.199 71.38 16.94 0% 0 0% 0 0% 0 0% 0%
20211126 17.4 17.43 17.14 17.26 -0.23% -0.06% 0% 11564 0.1997 67.73 17.27 0% 0 0% 0 0% 0 0% 0%
20211125 17.67 17.7 17.2 17.3 -0.06% -0.29% 0% 18858 0.3272 113.19 17.35 0% 0 0% 0 0% 0 0% 0%
20211124 16.84 17.33 16.72 17.31 2.97% 0.99% 0% 25606 0.439 162.57 17.14 0% 0 0% 0 0% 0 0% 0%
20211123 16.89 16.99 16.81 16.81 -0.94% -0.3% 0% 8457 0.1426 59.17 16.86 0% 0 0% 0 0% 0 0% 0%
20211122 17.1 17.25 16.82 16.97 -1.34% 0% 0% 11872 0.2015 76.64 16.97 0% 0 0% 0 0% 0 0% 0%
20211119 17.08 17.28 16.98 17.2 1.3% 0.23% 0% 16418 0.2818 110.22 17.16 0% 0 0% 0 0% 0 0% 0%
20211118 16.99 17.24 16.93 16.98 -0.12% -0.82% 0% 13595 0.2327 95.09 17.12 0% 0 0% 0 0% 0 0% 0%
20211117 16.78 17.11 16.7 17 0.95% 0.53% 0% 8812 0.149 62.93 16.91 0% 0 0% 0 0% 0 0% 0%
20211116 17.04 17.2 16.83 16.84 -1.29% -0.82% 0% 8797 0.1494 60.75 16.98 0% 0 0% 0 0% 0 0% 0%
20211115 16.8 17.14 16.73 17.06 1.97% 0.24% 0% 19492 0.3318 136.83 17.02 0% 0 0% 0 0% 0 0% 0%
20211112 16.74 16.81 16.6 16.73 -0.48% 0.12% 0% 7749 0.1295 59.6 16.71 0% 0 0% 0 0% 0 0% 0%
20211111 16.82 16.86 16.77 16.81 0.12% -0.06% 0% 7395 0.1244 58.72 16.82 0% 0 0% 0 0% 0 0% 0%
20211110 16.81 16.87 16.61 16.79 -0.47% 0.36% 0% 7506 0.1256 58.9 16.73 0% 0 0% 0 0% 0 0% 0%
20211109 16.74 16.93 16.6 16.87 0.78% 0.84% 0% 21062 0.3524 165.7 16.73 0% 0 0% 0 0% 0 0% 0%
20211108 16.6 16.91 16.53 16.74 0.72% 0.24% 0% 6394 0.1068 54.56 16.7 0% 0 0% 0 0% 0 0% 0%
20211105 16.4 16.88 16.3 16.62 1.03% -0.18% 0% 9722 0.1619 82.05 16.65 0% 0 0% 0 0% 0 0% 0%
20211104 16.43 16.6 16.3 16.45 0.24% 0.12% 0% 6068 0.0997 51.51 16.43 0% 0 0% 0 0% 0 0% 0%
20211103 16.2 16.67 16.01 16.41 1.55% 0.24% 0% 9053 0.1482 74.32 16.37 0% 0 0% 0 0% 0 0% 0%
20211102 16.34 16.52 16.13 16.16 -1.1% -0.92% 0% 6252 0.102 47.92 16.31 0% 0 0% 0 0% 0 0% 0%
20211101 16.44 16.45 16.2 16.34 -0.12% 0.06% 0% 4850 0.0792 29.04 16.33 0% 0 0% 0 0% 0 0% 0%
20211029 16.49 16.49 16.11 16.36 1.49% 0.62% 0% 4213 0.0685 22.62 16.26 0% 0 0% 0 0% 0 0% 0%
20211028 16.49 16.76 16.12 16.12 -1.77% -0.92% 0% 6581 0.1071 32.53 16.27 0% 0 0% 0 0% 0 0% 0%
20211027 16.95 16.95 16.33 16.41 -2.09% -0.3% 0% 6299 0.1037 29.78 16.46 0% 0 0% 0 0% 0 0% 0%
20211026 16.75 16.97 16.64 16.76 0.72% -0.53% 0% 9561 0.1611 45.06 16.85 0% 0 0% 0 0% 0 0% 0%
20211025 16.58 16.75 16.33 16.64 0.91% 0.54% 0% 4943 0.0818 21.79 16.55 0% 0 0% 0 0% 0 0% 0%
20211022 16.89 16.98 16.48 16.49 -2.43% -1.38% 0% 6849 0.1145 28.78 16.72 0% 0 0% 0 0% 0 0% 0%
20211021 17.38 17.38 16.88 16.9 -2.31% -0.94% 0% 10236 0.1746 44.02 17.06 0% 0 0% 0 0% 0 0% 0%
20211020 17.46 17.51 17.02 17.3 -1.42% 0.35% 0% 17445 0.3007 78.18 17.24 0% 0 0% 0 0% 0 0% 0%
20211019 17.38 17.87 17.28 17.55 0.98% -0.51% 0% 30988 0.5465 149.56 17.64 0% 0 0% 0 0% 0 0% 0%
20211018 16.93 17.61 16.7 17.38 2.54% 0.17% 0% 20032 0.3475 113.24 17.35 0% 0 0% 0 0% 0 0% 0%
20211015 17.24 17.41 16.82 16.95 -0.99% -0.76% 0% 11313 0.1932 65.12 17.08 0% 0 0% 0 0% 0 0% 0%
20211014 16.94 17.21 16.81 17.12 0.82% 0.41% 0% 12572 0.2143 76.78 17.05 0% 0 0% 0 0% 0 0% 0%
20211013 17.1 17.12 16.87 16.98 -0.41% -0.06% 0% 8247 0.1401 53.65 16.99 0% 0 0% 0 0% 0 0% 0%
20211012 16.62 17.07 16.55 17.05 1.91% 0.89% 0% 16340 0.2762 111.65 16.9 0% 0 0% 0 0% 0 0% 0%
20211011 16.33 16.75 16.26 16.73 2.64% 1.03% 0% 10369 0.1717 74.23 16.56 0% 0 0% 0 0% 0 0% 0%
20211008 16.05 16.32 16.05 16.3 1.56% 0.25% 0% 4662 0.0758 34.06 16.26 0% 0 0% 0 0% 0 0% 0%
20210930 15.9 16.11 15.9 16.05 0.75% 0.06% 0% 3617 0.058 26.63 16.04 0% 0 0% 0 0% 0 0% 0%
20210929 16.13 16.33 15.9 15.93 -1.79% -0.62% 0% 7179 0.1151 51.27 16.03 0% 0 0% 0 0% 0 0% 0%
20210928 16.17 16.29 16.12 16.22 -0.8% -0.12% 0% 5364 0.0871 39.87 16.24 0% 0 0% 0 0% 0 0% 0%
20210927 16.8 16.8 16.3 16.35 -2.97% -1.03% 0% 9252 0.1528 67.32 16.52 0% 0 0% 0 0% 0 0% 0%
20210924 17.11 17.11 16.78 16.85 -1% -0.59% 0% 6042 0.1024 46.01 16.95 0% 0 0% 0 0% 0 0% 0%
20210923 16.81 17.14 16.81 17.02 1.01% 0.06% 0% 7770 0.1322 58.4 17.01 0% 0 0% 0 0% 0 0% 0%
20210922 16.81 16.93 16.7 16.85 -0.18% 0.12% 0% 4824 0.0812 34.54 16.83 0% 0 0% 0 0% 0 0% 0%
20210917 16.91 17.07 16.7 16.88 -0.59% 0.48% 0% 8936 0.1501 62.37 16.8 0% 0 0% 0 0% 0 0% 0%
20210916 17.05 17.29 16.96 16.98 -0.41% -0.76% 0% 9949 0.1702 57.47 17.11 0% 0 0% 0 0% 0 0% 0%
20210915 17.18 17.18 16.91 17.05 -0.06% 0.24% 0% 6485 0.1103 32.8 17.01 0% 0 0% 0 0% 0 0% 0%
20210914 17.41 17.42 17.04 17.06 -2.01% -0.81% 0% 9784 0.1683 43.41 17.2 0% 0 0% 0 0% 0 0% 0%
20210913 17.4 17.49 17.25 17.41 0.46% 0.17% 0% 7578 0.1317 33.22 17.38 0% 0 0% 0 0% 0 0% 0%
20210910 17.6 17.65 17.27 17.33 -1.53% -0.46% 0% 13570 0.2363 56.92 17.41 0% 0 0% 0 0% 0 0% 0%
20210909 17.47 17.7 17.45 17.6 0.23% 0% 0% 14347 0.2525 61.61 17.6 0% 0 0% 0 0% 0 0% 0%
20210908 17.41 17.6 17.41 17.56 0.4% 0.29% 0% 11680 0.2045 51.28 17.51 0% 0 0% 0 0% 0 0% 0%
20210907 17.27 17.6 17.27 17.49 1.33% 0.17% 0% 13365 0.2333 60.31 17.46 0% 0 0% 0 0% 0 0% 0%
20210906 17.18 17.27 17.08 17.26 0.47% 0.41% 0% 8829 0.1518 39.73 17.19 0% 0 0% 0 0% 0 0% 0%
20210729 17.86 18.67 17.01 18.67 4.42% 4.36% 0% 41823 0.7483 189.72 17.89 0% 0 0% 0 0% 0 0% 0%
20210728 18 18.78 17.7 17.88 1.07% -2.03% 0% 36696 0.6697 195.81 18.25 0% 0 0% 0 0% 0 0% 0%
20210727 16.7 17.78 16.52 17.69 5.86% 1.2% 0% 34311 0.5999 203.37 17.48 0% 0 0% 0 0% 0 0% 0%
20210726 17.2 17.2 16.45 16.71 -3.13% -0.36% 0% 13765 0.2309 92.41 16.77 0% 0 0% 0 0% 0 0% 0%
20210723 17.91 17.91 17.23 17.25 -3.69% -1.09% 0% 16001 0.2791 113.7 17.44 0% 0 0% 0 0% 0 0% 0%
20210722 18.19 18.27 17.91 17.91 -1.59% -0.56% 0% 9528 0.1716 72.86 18.01 0% 0 0% 0 0% 0 0% 0%
20210721 18.05 18.25 18 18.2 0.94% 0.22% 0% 8036 0.1459 58.57 18.16 0% 0 0% 0 0% 0 0% 0%
20210720 17.96 18.1 17.87 18.03 0.39% 0.22% 0% 5585 0.1005 38.87 17.99 0% 0 0% 0 0% 0 0% 0%
20210719 18.2 18.27 17.87 17.96 -2.02% -0.28% 0% 10189 0.1835 65.85 18.01 0% 0 0% 0 0% 0 0% 0%
20210716 18.8 18.8 18.31 18.33 -1.87% -1.03% 0% 12663 0.2345 82.41 18.52 0% 0 0% 0 0% 0 0% 0%
20210715 18.99 18.99 18.61 18.68 -1.63% -0.16% 0% 11249 0.2105 72.8 18.71 0% 0 0% 0 0% 0 0% 0%
20210714 19.18 19.3 18.99 18.99 -0.84% -0.78% 0% 10619 0.2033 66.73 19.14 0% 0 0% 0 0% 0 0% 0%
20210713 19.08 19.16 18.92 19.15 0.47% 0.42% 0% 8215 0.1567 50.05 19.07 0% 0 0% 0 0% 0 0% 0%
20210712 19.12 19.25 19.02 19.06 -0.05% -0.37% 0% 10290 0.1968 58.08 19.13 0% 0 0% 0 0% 0 0% 0%
20210709 18.83 19.08 18.63 19.07 1.33% 1.01% 0% 10943 0.2066 55.52 18.88 0% 0 0% 0 0% 0 0% 0%
20210708 19.26 19.33 18.8 18.82 -2.23% -0.9% 0% 13495 0.2563 64.9 18.99 0% 0 0% 0 0% 0 0% 0%
20210707 19.2 19.34 19.12 19.25 0.26% 0.05% 0% 11655 0.2242 55.58 19.24 0% 0 0% 0 0% 0 0% 0%
20210706 18.95 19.23 18.81 19.2 1.37% 0.79% 0% 14488 0.276 64.83 19.05 0% 0 0% 0 0% 0 0% 0%
20210705 18.99 19.01 18.71 18.94 0.26% 0.53% 0% 13198 0.2487 58.08 18.84 0% 0 0% 0 0% 0 0% 0%
20210702 19.28 19.39 18.88 18.89 -2.23% -0.84% 0% 15986 0.3045 69.13 19.05 0% 0 0% 0 0% 0 0% 0%
20210701 19.62 19.78 19.21 19.32 -1.63% -0.57% 0% 18676 0.3628 81.39 19.43 0% 0 0% 0 0% 0 0% 0%
20210630 19.52 19.75 19.51 19.64 0% 0.2% 0% 10642 0.2086 48.02 19.6 0% 0 0% 0 0% 0 0% 0%
20210629 19.96 20.3 19.63 19.64 -1.75% -1.16% 0% 14023 0.2786 63.7 19.87 0% 0 0% 0 0% 0 0% 0%
20210628 19.7 19.99 19.56 19.99 1.47% 0.96% 0% 15886 0.3146 68.45 19.8 0% 0 0% 0 0% 0 0% 0%
20210625 19.91 19.92 19.5 19.7 -1.25% 0.25% 0% 20654 0.4058 90.5 19.65 0% 0 0% 0 0% 0 0% 0%
20210624 20 20.28 19.86 19.95 -0.05% -0.65% 0% 16749 0.3363 73.65 20.08 0% 0 0% 0 0% 0 0% 0%
20210623 20.34 20.35 19.92 19.96 -1.53% -0.4% 0% 17267 0.346 73.49 20.04 0% 0 0% 0 0% 0 0% 0%
20210622 20.47 20.48 20.23 20.27 -0.49% -0.3% 0% 13437 0.2732 57.61 20.33 0% 0 0% 0 0% 0 0% 0%
20210621 20.13 20.64 20.01 20.37 1.09% 0.34% 0% 17624 0.3578 68.2 20.3 0% 0 0% 0 0% 0 0% 0%
20210618 19.87 20.2 19.76 20.15 1.56% 0.7% 0% 15269 0.3055 53.72 20.01 0% 0 0% 0 0% 0 0% 0%
20210617 19.78 20.07 19.69 19.84 0.25% -0.25% 0% 13104 0.2606 41.3 19.89 0% 0 0% 0 0% 0 0% 0%
20210616 20.04 20.27 19.78 19.79 -1.15% -0.9% 0% 15724 0.314 40.93 19.97 0% 0 0% 0 0% 0 0% 0%
20210615 21.09 21.09 20.02 20.02 -5.52% -1.62% 0% 29842 0.6073 74.76 20.35 0% 0 0% 0 0% 0 0% 0%
20210611 21.13 21.41 21.06 21.19 -0.28% -0.05% 0% 19269 0.4085 50.11 21.2 0% 0 0% 0 0% 0 0% 0%
20210610 21.15 21.47 20.88 21.25 0.47% 0.33% 0% 22073 0.4674 55.04 21.18 0% 0 0% 0 0% 0 0% 0%
20210609 21.55 21.58 21.11 21.15 -1.86% -0.61% 0% 21348 0.4542 52.04 21.28 0% 0 0% 0 0% 0 0% 0%
20210608 21.38 21.58 21.23 21.55 0.8% 0.75% 0% 21660 0.4634 50.85 21.39 0% 0 0% 0 0% 0 0% 0%
20210607 21.8 21.98 21.33 21.38 -3.21% -0.74% 0% 34717 0.7477 78.44 21.54 0% 0 0% 0 0% 0 0% 0%
20210604 22.6 22.85 22.01 22.09 -2.08% -0.9% 0% 33869 0.7548 76.55 22.29 0% 0 0% 0 0% 0 0% 0%
20210603 23.3 23.3 22.52 22.56 -2.08% -0.84% 0% 39677 0.9027 85.42 22.75 0% 0 0% 0 0% 0 0% 0%
20210602 22.56 23.43 22.43 23.04 3.27% 0.13% 0% 63183 1.454 134.1 23.01 0% 0 0% 0 0% 0 0% 0%
20210601 21.95 22.44 21.81 22.31 1.13% 0.86% 0% 32981 0.7294 67.96 22.12 0% 0 0% 0 0% 0 0% 0%
20210531 22.2 22.3 21.71 22.06 -0.59% 0.59% 0% 28735 0.6301 56.57 21.93 0% 0 0% 0 0% 0 0% 0%
20210528 22.28 22.54 22.01 22.19 0.36% -0.4% 0% 31913 0.711 57.04 22.28 0% 0 0% 0 0% 0 0% 0%
20210527 22.3 22.3 22.03 22.11 -1.12% -0.14% 0% 31019 0.6868 48.22 22.14 0% 0 0% 0 0% 0 0% 0%
20210526 22.12 22.69 22 22.36 1.08% -0.13% 0% 38327 0.8582 52.44 22.39 0% 0 0% 0 0% 0 0% 0%
20210525 21.98 22.37 21.81 22.12 0.18% 0.09% 0% 38178 0.8437 43.01 22.1 0% 0 0% 0 0% 0 0% 0%
20210524 22.55 22.91 21.98 22.08 -3.07% -1.03% 0% 47080 1.0502 52.77 22.31 0% 0 0% 0 0% 0 0% 0%
20210521 23.8 23.8 22.71 22.78 -4.33% -1.68% 0% 56148 1.3007 68.22 23.17 0% 0 0% 0 0% 0 0% 0%
20210520 24.02 24.6 23.69 23.81 -1.81% -1.08% 0% 49018 1.1799 65.87 24.07 0% 0 0% 0 0% 0 0% 0%
20210519 24 24.49 23.25 24.25 0.87% 1.25% 0% 61028 1.4614 84.36 23.95 0% 0 0% 0 0% 0 0% 0%
20210518 23.84 24.41 23.84 24.04 0.84% -0.37% 0% 45765 1.1042 69.57 24.13 0% 0 0% 0 0% 0 0% 0%
20210517 24.9 24.9 23.66 23.84 -8.8% -1.32% 0% 77396 1.87 125.78 24.16 0% 0 0% 0 0% 0 0% 0%
20210514 27.27 28 26.13 26.14 -3.4% -2.68% 0% 91430 2.4555 168.94 26.86 0% 0 0% 0 0% 0 0% 0%
20210513 26.86 28.66 26.11 27.06 -6.37% -0.4% 0% 101970 2.7706 205.72 27.17 0% 0 0% 0 0% 0 0% 0%
20210512 25.93 31.2 25.93 28.9 0.94% 8.65% 0% 152517 4.057 348.02 26.6 0% 0 0% 0 0% 0 0% 0%
20210511 28.63 28.92 28.63 28.63 -10% -0.03% 0% 37506 1.0741 149.72 28.64 0% 0 0% 0 0% 0 0% 0%
20210510 31.81 31.81 31.81 31.81 9.99% -0.06% 0% 1866 0.0594 8.48 31.83 0% 0 0% 0 0% 0 0% 0%
20210507 28.92 28.92 28.92 28.92 10% -0.07% 0% 1638 0.0474 5.38 28.94 0% 0 0% 0 0% 0 0% 0%
20210506 26.29 26.29 26.29 26.29 10% -0.04% 0% 2924 0.0769 6.86 26.3 0% 0 0% 0 0% 0 0% 0%
20210430 23.9 23.9 23.9 23.9 9.99% 0% 0% 1766 0.0422 5.03 23.9 0% 0 0% 0 0% 0 0% 0%
20210429 18.11 21.73 18.11 21.73 44% 0.32% 0% 3597 0.0779 3.12 21.66 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