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. 确成股份605183
    4. 返回上一页 刷新
股票代码（例：sh605183）       489条   (进入确成股份股票专站) 确成股份股票成本分析
相关股票: 中国石化  万华化学  荣盛石化  宝丰能源  恒力石化  盐湖股份  东方盛虹  华鲁恒升  恩捷股份  中国巨石  新奥股份  天赐材料  卫星化学  广汇能源  国投资本  龙佰集团  珀莱雅  巨化股份  贝泰妮  石化油服  赛轮轮胎  三棵树  桐昆股份  藏格矿业  华峰化学  君正集团  淮北矿业  中材科技  宏发股份  中伟股份  上海石化  新宙邦  云天化  永泰能源  雅克科技  浙江龙盛  玲珑轮胎  昊华科技  蓝晓科技  国瓷材料  扬农化工  恒逸石化  亚钾国际  
相关股吧: 600028股吧 600309股吧 002493股吧 600989股吧 600346股吧 000792股吧 000301股吧 600426股吧 002812股吧 600176股吧 600803股吧 002709股吧 002648股吧 600256股吧 600061股吧 002601股吧 603605股吧 600160股吧 300957股吧 600871股吧 601058股吧 603737股吧 601233股吧 000408股吧 002064股吧 601216股吧 600985股吧 002080股吧 600885股吧 300919股吧 600688股吧 300037股吧 600096股吧 600157股吧 002409股吧 600352股吧 601966股吧 600378股吧 300487股吧 300285股吧 600486股吧 000703股吧 000893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 15.5 15.72 15.5 15.71 1.35% 0.45% 0% 7613 0.1191 75.46 15.64 0% 0 0% 0 0% 0 0% 0%
20230927 15.56 15.6 15.32 15.5 -0.19% 0.26% 0% 13723 0.2121 132.82 15.46 0% 0 0% 0 0% 0 0% 0%
20230926 15.6 15.69 15.53 15.53 -0.58% -0.32% 0% 5605 0.0873 56.55 15.58 0% 0 0% 0 0% 0 0% 0%
20230925 15.78 15.86 15.6 15.62 -0.51% -0.57% 0% 8008 0.1258 78.27 15.71 0% 0 0% 0 0% 0 0% 0%
20230922 15.39 15.72 15.38 15.7 1.75% 0.64% 0% 8271 0.129 74.09 15.6 0% 0 0% 0 0% 0 0% 0%
20230921 15.55 15.59 15.25 15.43 -1.09% 0.26% 0% 12623 0.1943 107.49 15.39 0% 0 0% 0 0% 0 0% 0%
20230920 15.58 15.88 15.53 15.6 0.19% -0.7% 0% 10037 0.1577 85.6 15.71 0% 0 0% 0 0% 0 0% 0%
20230919 15.86 15.86 15.52 15.57 -1.46% -0.26% 0% 7040 0.1099 56.72 15.61 0% 0 0% 0 0% 0 0% 0%
20230918 15.61 15.88 15.44 15.8 0.7% 0.25% 0% 9628 0.1517 72.87 15.76 0% 0 0% 0 0% 0 0% 0%
20230915 15.58 15.78 15.46 15.69 1.03% 0.38% 0% 9871 0.1543 66.68 15.63 0% 0 0% 0 0% 0 0% 0%
20230914 15.89 15.89 15.49 15.53 -1.33% -0.45% 0% 8668 0.1352 58.05 15.6 0% 0 0% 0 0% 0 0% 0%
20230913 15.92 15.98 15.63 15.74 -1.25% -0.19% 0% 9867 0.1556 63.58 15.77 0% 0 0% 0 0% 0 0% 0%
20230912 16.03 16.07 15.89 15.94 -0.69% -0.13% 0% 8998 0.1436 56.46 15.96 0% 0 0% 0 0% 0 0% 0%
20230911 16.05 16.15 15.95 16.05 0% -0.06% 0% 15462 0.2483 89.03 16.06 0% 0 0% 0 0% 0 0% 0%
20230908 16.01 16.1 15.86 16.05 -0.12% 0.5% 0% 12165 0.1943 68.42 15.97 0% 0 0% 0 0% 0 0% 0%
20230907 16.3 16.36 15.95 16.07 -1.41% -0.12% 0% 14044 0.226 80.47 16.09 0% 0 0% 0 0% 0 0% 0%
20230906 16.21 16.32 16.08 16.3 0.56% 0.56% 0% 15791 0.256 92.12 16.21 0% 0 0% 0 0% 0 0% 0%
20230905 16.06 16.24 16 16.21 0.06% 0.68% 0% 15604 0.2513 94.39 16.1 0% 0 0% 0 0% 0 0% 0%
20230904 16.04 16.21 15.8 16.2 2.6% 1% 0% 23798 0.3818 142.56 16.04 0% 0 0% 0 0% 0 0% 0%
20230901 15.71 15.86 15.66 15.79 0.7% 0.19% 0% 10734 0.1692 66.54 15.76 0% 0 0% 0 0% 0 0% 0%
20230831 15.78 15.94 15.59 15.68 -0.44% -0.44% 0% 15863 0.2498 95.46 15.75 0% 0 0% 0 0% 0 0% 0%
20230830 15.6 15.87 15.6 15.75 1.35% 0.13% 0% 15337 0.2413 92.1 15.73 0% 0 0% 0 0% 0 0% 0%
20230829 15.15 15.7 15.07 15.54 2.71% 0.13% 0% 24618 0.3821 125.25 15.52 0% 0 0% 0 0% 0 0% 0%
20230828 15.67 15.79 14.95 15.13 0.07% -1.63% 0% 19601 0.3014 104.12 15.38 0% 0 0% 0 0% 0 0% 0%
20230825 15.22 15.43 15 15.12 -0.85% -0.46% 0% 10833 0.1646 66.01 15.19 0% 0 0% 0 0% 0 0% 0%
20230824 15.41 15.5 15.23 15.25 -0.72% -0.72% 0% 12687 0.1949 79.74 15.36 0% 0 0% 0 0% 0 0% 0%
20230823 15.6 15.6 15.33 15.36 -1.54% -0.58% 0% 9138 0.1412 59.63 15.45 0% 0 0% 0 0% 0 0% 0%
20230822 15.64 15.77 15.4 15.6 0.58% 0.32% 0% 16969 0.2638 111.75 15.55 0% 0 0% 0 0% 0 0% 0%
20230821 15.67 15.89 15.51 15.51 -1.02% -1.27% 0% 15796 0.2482 109.97 15.71 0% 0 0% 0 0% 0 0% 0%
20230818 15.93 16.04 15.66 15.67 -1.76% -1.14% 0% 15188 0.2407 105.7 15.85 0% 0 0% 0 0% 0 0% 0%
20230817 15.88 15.96 15.63 15.95 0.44% 1.14% 0% 16203 0.2555 113.76 15.77 0% 0 0% 0 0% 0 0% 0%
20230816 16.24 16.33 15.88 15.88 -2.34% -0.94% 0% 13117 0.2103 99.46 16.03 0% 0 0% 0 0% 0 0% 0%
20230815 16.77 16.81 16.1 16.26 -3.27% -0.85% 0% 22088 0.3623 172.32 16.4 0% 0 0% 0 0% 0 0% 0%
20230814 17.04 17.04 16.6 16.81 -0.83% 0.6% 0% 15132 0.2529 134.54 16.71 0% 0 0% 0 0% 0 0% 0%
20230811 17.14 17.18 16.95 16.95 -0.94% -0.64% 0% 6659 0.1136 61.7 17.06 0% 0 0% 0 0% 0 0% 0%
20230810 16.91 17.23 16.85 17.11 1.18% 0.12% 0% 7244 0.1238 50.49 17.09 0% 0 0% 0 0% 0 0% 0%
20230809 17.12 17.12 16.88 16.91 -0.88% -0.35% 0% 7709 0.1308 50.4 16.97 0% 0 0% 0 0% 0 0% 0%
20230808 16.92 17.13 16.82 17.06 1.01% 0.53% 0% 9719 0.1649 75.88 16.97 0% 0 0% 0 0% 0 0% 0%
20230807 17.29 17.29 16.82 16.89 -1.97% -0.65% 0% 15580 0.2648 118.79 17 0% 0 0% 0 0% 0 0% 0%
20230804 17.27 17.34 17.08 17.23 0.12% 0.12% 0% 11659 0.2006 94.11 17.21 0% 0 0% 0 0% 0 0% 0%
20230803 17.2 17.24 17.07 17.21 0% 0.29% 0% 7041 0.1208 57.68 17.16 0% 0 0% 0 0% 0 0% 0%
20230802 17.49 17.49 17.13 17.21 -1.32% -0.17% 0% 10996 0.1896 82.59 17.24 0% 0 0% 0 0% 0 0% 0%
20230801 17.62 17.66 17.41 17.44 -0.74% -0.34% 0% 7834 0.1371 59.03 17.5 0% 0 0% 0 0% 0 0% 0%
20230731 17.42 17.72 17.36 17.57 1.33% -0.23% 0% 10829 0.1907 81.33 17.61 0% 0 0% 0 0% 0 0% 0%
20230728 17.45 17.48 17 17.34 -0.57% 0.64% 0% 15982 0.2754 121.58 17.23 0% 0 0% 0 0% 0 0% 0%
20230727 17.87 17.95 17.35 17.44 -2.08% -0.91% 0% 13542 0.2384 111.1 17.6 0% 0 0% 0 0% 0 0% 0%
20230726 17.87 17.96 17.6 17.81 -0.39% -0.11% 0% 8997 0.1604 76.23 17.83 0% 0 0% 0 0% 0 0% 0%
20230725 17.97 18.04 17.81 17.88 0% -0.11% 0% 12082 0.2163 96.02 17.9 0% 0 0% 0 0% 0 0% 0%
20230724 17.77 17.97 17.65 17.88 0.85% 0.22% 0% 9550 0.1704 78 17.84 0% 0 0% 0 0% 0 0% 0%
20230721 17.9 18.05 17.72 17.73 -0.95% -0.56% 0% 9717 0.1733 81.67 17.83 0% 0 0% 0 0% 0 0% 0%
20230720 18.16 18.35 17.85 17.9 -1.16% -1.16% 0% 18126 0.3282 157.03 18.11 0% 0 0% 0 0% 0 0% 0%
20230719 18 18.18 17.93 18.11 0.72% 0.17% 0% 12195 0.2205 108.97 18.08 0% 0 0% 0 0% 0 0% 0%
20230718 17.78 18.12 17.66 17.98 1.12% 0.22% 0% 9309 0.167 79.33 17.94 0% 0 0% 0 0% 0 0% 0%
20230717 17.75 17.96 17.61 17.78 0.17% 0.06% 0% 7967 0.1416 60.35 17.77 0% 0 0% 0 0% 0 0% 0%
20230714 18.04 18.04 17.68 17.75 -1% -0.22% 0% 10088 0.1795 67.36 17.79 0% 0 0% 0 0% 0 0% 0%
20230713 17.86 18.06 17.85 17.93 0.06% -0.11% 0% 10879 0.1953 62.13 17.95 0% 0 0% 0 0% 0 0% 0%
20230712 17.71 18.13 17.58 17.92 0.96% -0.11% 0% 17666 0.3169 74.42 17.94 0% 0 0% 0 0% 0 0% 0%
20230711 17.48 17.75 17.37 17.75 1.66% 0.91% 0% 8660 0.1523 47.93 17.59 0% 0 0% 0 0% 0 0% 0%
20230710 17.49 17.59 17.38 17.46 0.34% -0.06% 0% 6256 0.1093 26.97 17.47 0% 0 0% 0 0% 0 0% 0%
20230707 17.7 17.7 17.39 17.4 -1.25% -0.57% 0% 8302 0.1453 34.38 17.5 0% 0 0% 0 0% 0 0% 0%
20230706 17.9 17.9 17.5 17.62 -1.07% -0.06% 0% 14655 0.2583 72.35 17.63 0% 0 0% 0 0% 0 0% 0%
20230705 18 18.15 17.69 17.81 -1.6% -0.11% 0% 16580 0.2956 68.01 17.83 0% 0 0% 0 0% 0 0% 0%
20230704 18.08 18.2 17.86 18.1 0.39% 0.22% 0% 21174 0.3825 110.89 18.06 0% 0 0% 0 0% 0 0% 0%
20230703 18.11 18.49 17.99 18.28 0.99% 0.11% 0% 24408 0.4457 135.9 18.26 0% 0 0% 0 0% 0 0% 0%
20230630 17.4 18.19 17.4 18.1 3.31% 0.39% 0% 35926 0.6477 202.98 18.03 0% 0 0% 0 0% 0 0% 0%
20230629 17.35 17.67 17.29 17.52 0.34% -0.11% 0% 16253 0.2851 107.1 17.54 0% 0 0% 0 0% 0 0% 0%
20230628 17.24 17.54 16.96 17.46 1.1% 0.69% 0% 14675 0.2545 99.67 17.34 0% 0 0% 0 0% 0 0% 0%
20230627 17.08 17.39 16.95 17.27 1.95% 0% 0% 13008 0.2247 89.32 17.27 0% 0 0% 0 0% 0 0% 0%
20230626 16.78 17.35 16.74 16.94 1.01% -0.65% 0% 17132 0.2921 111.87 17.05 0% 0 0% 0 0% 0 0% 0%
20230621 17.3 17.41 16.73 16.77 -3.51% -1% 0% 16072 0.2722 106.18 16.94 0% 0 0% 0 0% 0 0% 0%
20230620 17.14 17.49 16.93 17.38 1.76% 0.64% 0% 14412 0.2489 102.95 17.27 0% 0 0% 0 0% 0 0% 0%
20230619 17.34 17.55 17.03 17.08 -1.5% -0.52% 0% 9952 0.1709 69.79 17.17 0% 0 0% 0 0% 0 0% 0%
20230616 17.5 17.63 17.26 17.34 -1.31% -0.23% 0% 12674 0.2203 87.09 17.38 0% 0 0% 0 0% 0 0% 0%
20230615 17.16 17.71 17.08 17.57 2.51% 0.11% 0% 19738 0.3465 132.77 17.55 0% 0 0% 0 0% 0 0% 0%
20230614 17.09 17.38 16.95 17.14 0.29% 0.12% 0% 5946 0.1018 42.64 17.12 0% 0 0% 0 0% 0 0% 0%
20230613 17.05 17.2 16.98 17.09 0.29% -0.06% 0% 7821 0.1337 51.98 17.1 0% 0 0% 0 0% 0 0% 0%
20230612 16.9 17.07 16.67 17.04 1.31% 1.01% 0% 10030 0.1692 61.22 16.87 0% 0 0% 0 0% 0 0% 0%
20230609 17.1 17.24 16.74 16.82 -1.64% -0.3% 0% 12881 0.2173 76.48 16.87 0% 0 0% 0 0% 0 0% 0%
20230608 17.19 17.24 16.93 17.1 -0.58% 0.12% 0% 5826 0.0995 33.7 17.08 0% 0 0% 0 0% 0 0% 0%
20230607 17.37 17.37 17.08 17.2 -0.23% 0% 0% 5721 0.0984 32.61 17.2 0% 0 0% 0 0% 0 0% 0%
20230606 17.83 17.83 17.23 17.24 -3.31% -1.37% 0% 12167 0.2127 62.42 17.48 0% 0 0% 0 0% 0 0% 0%
20230605 18 18.13 17.73 17.83 -1.38% -0.17% 0% 12415 0.2217 52.78 17.86 0% 0 0% 0 0% 0 0% 0%
20230602 17.62 18.16 17.62 18.08 2.38% 0.5% 0% 17879 0.3216 76.33 17.99 0% 0 0% 0 0% 0 0% 0%
20230601 17.64 17.82 17.63 17.66 -0.45% -0.34% 0% 8386 0.1486 31.42 17.72 0% 0 0% 0 0% 0 0% 0%
20230531 18.19 18.19 17.64 17.74 -2.37% -0.5% 0% 17684 0.3153 67.87 17.83 0% 0 0% 0 0% 0 0% 0%
20230530 17.84 18.38 17.83 18.17 1.68% -0.11% 0% 20800 0.3783 94.03 18.19 0% 0 0% 0 0% 0 0% 0%
20230529 18.21 18.26 17.8 17.87 -1.71% -0.56% 0% 16735 0.3008 72.1 17.97 0% 0 0% 0 0% 0 0% 0%
20230526 17.79 18.4 17.74 18.18 1.68% 0.28% 0% 24014 0.4353 103.92 18.13 0% 0 0% 0 0% 0 0% 0%
20230525 18.17 18.17 17.62 17.88 -0.72% 0.11% 0% 17768 0.3174 80.91 17.86 0% 0 0% 0 0% 0 0% 0%
20230524 18.48 18.48 17.98 18.01 -2.38% -0.72% 0% 29393 0.5331 140.29 18.14 0% 0 0% 0 0% 0 0% 0%
20230523 17.69 18.8 17.62 18.45 4.06% 0.44% 0% 59236 1.088 311.23 18.37 0% 0 0% 0 0% 0 0% 0%
20230522 17.98 18.2 17.63 17.73 0.28% -0.23% 0% 15749 0.2798 108.42 17.77 0% 0 0% 0 0% 0 0% 0%
20230519 17.75 17.94 17.65 17.68 -0.39% -0.51% 0% 6983 0.1241 48.79 17.77 0% 0 0% 0 0% 0 0% 0%
20230518 17.9 17.95 17.68 17.75 -0.67% -0.17% 0% 8430 0.1499 54.43 17.78 0% 0 0% 0 0% 0 0% 0%
20230517 18.12 18.3 17.77 17.87 -2.03% -0.22% 0% 18130 0.3247 114.8 17.91 0% 0 0% 0 0% 0 0% 0%
20230516 17.5 18.32 17.44 18.24 3.99% 0.72% 0% 28923 0.5239 185.33 18.11 0% 0 0% 0 0% 0 0% 0%
20230515 18.05 18.05 17.22 17.54 -2.34% 0.23% 0% 18170 0.3179 130.16 17.5 0% 0 0% 0 0% 0 0% 0%
20230510 17.3 17.62 17.22 17.61 1.79% 0.97% 0% 9878 0.1723 54.13 17.44 0% 0 0% 0 0% 0 0% 0%
20230509 17.56 17.65 17.21 17.3 -1.54% -0.57% 0% 11121 0.1935 80.5 17.4 0% 0 0% 0 0% 0 0% 0%
20230508 17.56 17.87 17.39 17.57 1.04% -0.28% 0% 12799 0.2255 89.25 17.62 0% 0 0% 0 0% 0 0% 0%
20230505 17.69 17.72 17.32 17.39 -0.97% -0.46% 0% 9722 0.1698 66.36 17.47 0% 0 0% 0 0% 0 0% 0%
20230504 17.65 17.65 17.33 17.56 0.06% 0.52% 0% 13677 0.2389 93.39 17.47 0% 0 0% 0 0% 0 0% 0%
20230428 17.25 17.82 17.19 17.55 1.74% -0.28% 0% 18328 0.3225 127.37 17.6 0% 0 0% 0 0% 0 0% 0%
20230427 16.87 17.32 16.87 17.25 2.25% 0.29% 0% 12724 0.2188 92.31 17.2 0% 0 0% 0 0% 0 0% 0%
20230426 16.71 17.39 16.6 16.87 0.96% -1.46% 0% 17780 0.3044 133.82 17.12 0% 0 0% 0 0% 0 0% 0%
20230425 16.95 16.96 16.58 16.71 -1.36% -0.06% 0% 8207 0.1372 63.68 16.72 0% 0 0% 0 0% 0 0% 0%
20230424 16.95 17.1 16.8 16.94 -0.06% -0.12% 0% 9338 0.1584 71.07 16.96 0% 0 0% 0 0% 0 0% 0%
20230421 17.53 17.53 16.91 16.95 -3.31% -1.05% 0% 16540 0.2833 127.27 17.13 0% 0 0% 0 0% 0 0% 0%
20230420 17.96 18.05 17.35 17.53 -2.12% -0.28% 0% 17958 0.3157 143 17.58 0% 0 0% 0 0% 0 0% 0%
20230419 18.01 18.13 17.61 17.91 -0.89% 0.67% 0% 14512 0.2582 109.63 17.79 0% 0 0% 0 0% 0 0% 0%
20230418 18.19 18.19 17.9 18.07 0% 0.44% 0% 9560 0.172 66.5 17.99 0% 0 0% 0 0% 0 0% 0%
20230417 17.88 18.13 17.75 18.07 1.06% 0.17% 0% 12129 0.2188 81.62 18.04 0% 0 0% 0 0% 0 0% 0%
20230414 17.8 17.95 17.73 17.88 0.51% 0.22% 0% 9565 0.1706 60.64 17.84 0% 0 0% 0 0% 0 0% 0%
20230413 18.09 18.09 17.75 17.79 -1.22% -0.34% 0% 7059 0.126 43.82 17.85 0% 0 0% 0 0% 0 0% 0%
20230412 18.07 18.2 17.9 18.01 -0.11% 0% 0% 10756 0.1937 64.11 18.01 0% 0 0% 0 0% 0 0% 0%
20230411 17.8 18.06 17.71 18.03 0.39% 0.84% 0% 11921 0.2131 70.41 17.88 0% 0 0% 0 0% 0 0% 0%
20230410 18.06 18.11 17.94 17.96 -0.55% -0.39% 0% 8482 0.1529 50.75 18.03 0% 0 0% 0 0% 0 0% 0%
20230407 17.9 18.25 17.66 18.06 1.35% 0% 0% 14525 0.2623 83.82 18.06 0% 0 0% 0 0% 0 0% 0%
20230406 18.3 18.3 17.52 17.82 -2.94% 0.06% 0% 25551 0.455 144.94 17.81 0% 0 0% 0 0% 0 0% 0%
20230404 19.1 19.14 18.26 18.36 -3.87% -1.02% 0% 26237 0.4868 164.95 18.55 0% 0 0% 0 0% 0 0% 0%
20230403 18.91 19.12 18.8 19.1 1% 0.63% 0% 13829 0.2625 97.44 18.98 0% 0 0% 0 0% 0 0% 0%
20230331 18.9 19.06 18.65 18.91 0.48% 0.27% 0% 18595 0.3507 131.07 18.86 0% 0 0% 0 0% 0 0% 0%
20230330 18.69 18.88 18.46 18.82 0.48% 0.86% 0% 12468 0.2326 90.46 18.66 0% 0 0% 0 0% 0 0% 0%
20230329 18.91 19.07 18.67 18.73 -1.27% -0.95% 0% 13967 0.2641 98.6 18.91 0% 0 0% 0 0% 0 0% 0%
20230328 18.8 19 18.74 18.97 0.85% 0.32% 0% 10620 0.2008 74.14 18.91 0% 0 0% 0 0% 0 0% 0%
20230327 18.75 18.86 18.58 18.81 0.32% 0.27% 0% 10185 0.1911 68.12 18.76 0% 0 0% 0 0% 0 0% 0%
20230324 18.87 19 18.61 18.75 -1.52% -0.05% 0% 13889 0.2605 90.85 18.76 0% 0 0% 0 0% 0 0% 0%
20230323 18.92 19.11 18.82 19.04 0.79% 0.32% 0% 12426 0.2359 73.24 18.98 0% 0 0% 0 0% 0 0% 0%
20230322 18.98 19.18 18.82 18.89 -0.47% -0.21% 0% 9195 0.1741 57.72 18.93 0% 0 0% 0 0% 0 0% 0%
20230321 18.54 19 18.54 18.98 2.21% 0.74% 0% 9886 0.1863 62.66 18.84 0% 0 0% 0 0% 0 0% 0%
20230320 18.64 18.75 18.25 18.57 -0.32% 0.6% 0% 11593 0.214 66.14 18.46 0% 0 0% 0 0% 0 0% 0%
20230317 18.83 18.83 18.54 18.63 0.54% -0.16% 0% 11203 0.2091 61.31 18.66 0% 0 0% 0 0% 0 0% 0%
20230316 18.88 18.9 18.46 18.53 -1.96% -0.64% 0% 15964 0.2978 82.11 18.65 0% 0 0% 0 0% 0 0% 0%
20230315 18.66 19.11 18.66 18.9 2% -0.37% 0% 14238 0.2701 70.37 18.97 0% 0 0% 0 0% 0 0% 0%
20230314 18.84 18.84 18.42 18.53 -1.75% -0.22% 0% 14214 0.2639 63.02 18.57 0% 0 0% 0 0% 0 0% 0%
20230313 18.84 18.99 18.72 18.86 0% 0.21% 0% 11824 0.2225 49.23 18.82 0% 0 0% 0 0% 0 0% 0%
20230310 18.83 19.06 18.71 18.86 -1.72% 0.05% 0% 17667 0.333 68.69 18.85 0% 0 0% 0 0% 0 0% 0%
20230309 19 19.21 18.9 19.19 1.53% 0.63% 0% 16205 0.309 62.77 19.07 0% 0 0% 0 0% 0 0% 0%
20230308 18.55 18.9 18.51 18.9 0.48% 0.59% 0% 10415 0.1957 35.28 18.79 0% 0 0% 0 0% 0 0% 0%
20230307 19.37 19.38 18.77 18.81 -1.21% -0.79% 0% 23281 0.4414 77.05 18.96 0% 0 0% 0 0% 0 0% 0%
20230306 19.22 19.27 18.83 19.04 -0.88% 0.21% 0% 18189 0.3456 61.68 19 0% 0 0% 0 0% 0 0% 0%
20230303 19.2 19.35 19.08 19.21 -0.05% 0% 0% 15680 0.3012 53.54 19.21 0% 0 0% 0 0% 0 0% 0%
20230302 19.74 19.74 19.11 19.22 -2.29% -0.62% 0% 23780 0.4598 83.45 19.34 0% 0 0% 0 0% 0 0% 0%
20230301 19.75 19.75 19.41 19.67 -0.56% 0.51% 0% 25181 0.4928 89.36 19.57 0% 0 0% 0 0% 0 0% 0%
20230228 20.32 20.4 19.55 19.78 -1.74% -0.15% 0% 28576 0.566 104.9 19.81 0% 0 0% 0 0% 0 0% 0%
20230227 20.99 21.06 20.02 20.13 -4.1% -1.08% 0% 28187 0.5737 111.75 20.35 0% 0 0% 0 0% 0 0% 0%
20230224 21.2 21.35 20.84 20.99 -0.8% -0.43% 0% 18837 0.397 80.35 21.08 0% 0 0% 0 0% 0 0% 0%
20230223 20.51 21.53 20.43 21.16 3.57% -0.09% 0% 42472 0.8996 170.24 21.18 0% 0 0% 0 0% 0 0% 0%
20230222 20.5 20.82 20.33 20.43 -0.73% -0.87% 0% 16236 0.3346 68.25 20.61 0% 0 0% 0 0% 0 0% 0%
20230221 20.59 20.59 20.18 20.58 0.54% 0.88% 0% 16595 0.3386 72.1 20.4 0% 0 0% 0 0% 0 0% 0%
20230220 20.54 20.6 20 20.47 -0.49% 0.74% 0% 19632 0.399 87.48 20.32 0% 0 0% 0 0% 0 0% 0%
20230217 20.5 20.86 20.21 20.57 -0.1% 0.39% 0% 15297 0.3134 67.34 20.49 0% 0 0% 0 0% 0 0% 0%
20230216 20.82 21.58 20.5 20.59 -1.01% -2.23% 0% 24786 0.5221 108.81 21.06 0% 0 0% 0 0% 0 0% 0%
20230215 20.68 21.04 20.6 20.8 0.53% -0.19% 0% 24002 0.5003 103.63 20.84 0% 0 0% 0 0% 0 0% 0%
20230214 20.96 21.11 20.44 20.69 -0.86% -0.24% 0% 16879 0.3501 76.96 20.74 0% 0 0% 0 0% 0 0% 0%
20230213 20.67 21.2 20.67 20.87 0.38% -0.24% 0% 18179 0.3803 86.54 20.92 0% 0 0% 0 0% 0 0% 0%
20230210 21.88 21.88 20.6 20.79 -5.2% -1.38% 0% 35321 0.7445 170.31 21.08 0% 0 0% 0 0% 0 0% 0%
20230209 21.18 21.94 20.87 21.93 4.23% 1.25% 0% 25981 0.5627 145.73 21.66 0% 0 0% 0 0% 0 0% 0%
20230208 21.36 21.42 20.98 21.04 -1.03% -0.47% 0% 8417 0.1779 47.6 21.14 0% 0 0% 0 0% 0 0% 0%
20230207 21.32 21.4 21.02 21.26 -0.05% 0% 0% 10475 0.2227 55.21 21.26 0% 0 0% 0 0% 0 0% 0%
20230206 21.67 21.68 20.71 21.27 -1.94% 0.66% 0% 25386 0.5365 131.11 21.13 0% 0 0% 0 0% 0 0% 0%
20230203 21.45 21.73 20.97 21.69 0.93% 1.74% 0% 22804 0.4862 117.72 21.32 0% 0 0% 0 0% 0 0% 0%
20230202 21 21.85 20.82 21.49 2.53% 0.61% 0% 26986 0.5764 143.11 21.36 0% 0 0% 0 0% 0 0% 0%
20230201 20.66 20.99 20.57 20.96 1.35% 0.58% 0% 12000 0.2501 65.58 20.84 0% 0 0% 0 0% 0 0% 0%
20230131 20.66 20.82 20.59 20.68 -0.29% -0.1% 0% 10467 0.2167 54.98 20.7 0% 0 0% 0 0% 0 0% 0%
20230130 21.03 21.2 20.73 20.74 -1.24% -0.72% 0% 17837 0.3727 86.2 20.89 0% 0 0% 0 0% 0 0% 0%
20230120 21.01 21.11 20.83 21 -0.94% 0.33% 0% 12644 0.2646 59.31 20.93 0% 0 0% 0 0% 0 0% 0%
20230119 21.39 21.39 20.78 21.2 -1.35% 0.57% 0% 22198 0.4679 83.43 21.08 0% 0 0% 0 0% 0 0% 0%
20230118 20.92 21.55 20.73 21.49 3.42% 1.22% 0% 23912 0.5076 98.66 21.23 0% 0 0% 0 0% 0 0% 0%
20230117 21 21.3 20.7 20.78 -1.28% -0.67% 0% 14101 0.295 58.91 20.92 0% 0 0% 0 0% 0 0% 0%
20230116 20.87 21.32 20.6 21.05 1.2% 0.33% 0% 27469 0.5763 113.21 20.98 0% 0 0% 0 0% 0 0% 0%
20230113 20.7 20.81 20.36 20.8 0.58% 1.17% 0% 19027 0.3911 83.37 20.56 0% 0 0% 0 0% 0 0% 0%
20230112 20.68 20.96 20.43 20.68 0% -0.14% 0% 17999 0.3728 82.69 20.71 0% 0 0% 0 0% 0 0% 0%
20230111 21.16 21.26 20.66 20.68 -2.59% -1.24% 0% 18300 0.3832 89.32 20.94 0% 0 0% 0 0% 0 0% 0%
20230110 20.48 21.38 20.46 21.23 2.56% 1.1% 0% 28702 0.6026 142.73 21 0% 0 0% 0 0% 0 0% 0%
20230109 20.91 21.13 20.59 20.7 -0.48% -0.43% 0% 24732 0.5141 129.66 20.79 0% 0 0% 0 0% 0 0% 0%
20230106 20.41 20.95 20.05 20.8 2.16% 0.53% 0% 35065 0.7256 186.59 20.69 0% 0 0% 0 0% 0 0% 0%
20230105 19.79 20.52 19.7 20.36 2.88% 0.25% 0% 33602 0.6823 179.87 20.31 0% 0 0% 0 0% 0 0% 0%
20230104 19.52 20.01 19.45 19.79 0.92% 0.15% 0% 18463 0.3648 96.9 19.76 0% 0 0% 0 0% 0 0% 0%
20230103 18.9 19.66 18.66 19.61 3.81% 1.24% 0% 19228 0.3725 98.24 19.37 0% 0 0% 0 0% 0 0% 0%
20221230 19.1 19.27 18.81 18.89 -1.2% -0.53% 0% 9249 0.1756 42.13 18.99 0% 0 0% 0 0% 0 0% 0%
20221229 18.82 19.38 18.81 19.12 0.95% -0.36% 0% 10682 0.205 55.68 19.19 0% 0 0% 0 0% 0 0% 0%
20221228 19.24 19.39 18.82 18.94 -1.61% -0.42% 0% 7690 0.1463 37.91 19.02 0% 0 0% 0 0% 0 0% 0%
20221227 19.27 19.3 18.95 19.25 0.63% 0.52% 0% 15756 0.3018 75.51 19.15 0% 0 0% 0 0% 0 0% 0%
20221226 18.49 19.44 18.36 19.13 4.08% 0.21% 0% 17941 0.3425 86.82 19.09 0% 0 0% 0 0% 0 0% 0%
20221223 18.7 18.78 18.31 18.38 -0.97% -0.86% 0% 23326 0.4325 109.97 18.54 0% 0 0% 0 0% 0 0% 0%
20221222 19.6 19.78 18.35 18.56 -4.82% -1.59% 0% 33039 0.6231 149.85 18.86 0% 0 0% 0 0% 0 0% 0%
20221221 18.75 19.55 18.53 19.5 4% 0.83% 0% 33505 0.6481 147.59 19.34 0% 0 0% 0 0% 0 0% 0%
20221220 18.08 18.85 17.99 18.75 2.4% 1.02% 0% 20911 0.3882 93.63 18.56 0% 0 0% 0 0% 0 0% 0%
20221219 18.35 18.55 18.16 18.31 -0.22% -0.05% 0% 10406 0.1906 46.02 18.32 0% 0 0% 0 0% 0 0% 0%
20221216 18.8 18.81 18.29 18.35 -2.91% -0.54% 0% 12766 0.2355 54.58 18.45 0% 0 0% 0 0% 0 0% 0%
20221215 18.95 19.08 18.71 18.9 0.27% 0.11% 0% 19656 0.3712 82.1 18.88 0% 0 0% 0 0% 0 0% 0%
20221214 19.22 19.27 18.81 18.85 -2.33% -0.84% 0% 14429 0.2743 51.84 19.01 0% 0 0% 0 0% 0 0% 0%
20221213 19.67 19.68 19.15 19.3 -1.18% -0.26% 0% 12541 0.2427 51.23 19.35 0% 0 0% 0 0% 0 0% 0%
20221212 19.69 19.78 19.34 19.53 -0.81% 0.26% 0% 16115 0.314 65.46 19.48 0% 0 0% 0 0% 0 0% 0%
20221209 19.91 20.26 19.62 19.69 -1.06% -1.25% 0% 31739 0.633 133.79 19.94 0% 0 0% 0 0% 0 0% 0%
20221208 19.02 19.99 18.94 19.9 3.92% 0.76% 0% 42206 0.8335 192.38 19.75 0% 0 0% 0 0% 0 0% 0%
20221207 19.15 19.39 18.91 19.15 1% -0.26% 0% 20319 0.3901 102.95 19.2 0% 0 0% 0 0% 0 0% 0%
20221206 18.65 19.18 18.64 18.96 0.8% -0.05% 0% 18882 0.3581 96.45 18.97 0% 0 0% 0 0% 0 0% 0%
20221205 19 19.1 18.66 18.81 -0.74% -0.11% 0% 17827 0.3356 90.78 18.83 0% 0 0% 0 0% 0 0% 0%
20221202 18.8 19.08 18.72 18.95 0.74% 0.16% 0% 20769 0.3929 108.53 18.92 0% 0 0% 0 0% 0 0% 0%
20221201 18.47 19.07 18.21 18.81 2.73% -0.05% 0% 29023 0.5462 148.31 18.82 0% 0 0% 0 0% 0 0% 0%
20221130 18.18 18.46 18.02 18.31 0.94% -0.11% 0% 16725 0.3065 86.22 18.33 0% 0 0% 0 0% 0 0% 0%
20221129 17.73 18.24 17.62 18.14 2.31% 0.72% 0% 16434 0.2959 83.89 18.01 0% 0 0% 0 0% 0 0% 0%
20221128 17.7 17.83 17.46 17.73 0.11% 0.62% 0% 14371 0.2532 68.66 17.62 0% 0 0% 0 0% 0 0% 0%
20221125 18.04 18.06 17.71 17.71 -1.94% -0.73% 0% 12826 0.2288 57.69 17.84 0% 0 0% 0 0% 0 0% 0%
20221124 18 18.19 17.85 18.06 0% 0.06% 0% 14810 0.2673 67.1 18.05 0% 0 0% 0 0% 0 0% 0%
20221123 18.18 18.25 17.55 18.06 -0.55% 1.06% 0% 16758 0.2994 75.26 17.87 0% 0 0% 0 0% 0 0% 0%
20221122 18.23 18.46 17.9 18.16 -0.66% -0.38% 0% 18549 0.3382 85.66 18.23 0% 0 0% 0 0% 0 0% 0%
20221121 18.03 18.28 17.74 18.28 2.29% 1.22% 0% 14020 0.2532 65.66 18.06 0% 0 0% 0 0% 0 0% 0%
20221118 18.51 18.6 17.87 17.87 -3.25% -1.76% 0% 24695 0.4491 113.85 18.19 0% 0 0% 0 0% 0 0% 0%
20221117 18.63 18.67 18.02 18.47 -1.02% 0.76% 0% 16100 0.2951 76.02 18.33 0% 0 0% 0 0% 0 0% 0%
20221116 18.66 18.95 18.59 18.66 0% -0.48% 0% 15244 0.2858 74.58 18.75 0% 0 0% 0 0% 0 0% 0%
20221115 18.27 18.69 18.25 18.66 1.97% 0.54% 0% 25579 0.4748 120.26 18.56 0% 0 0% 0 0% 0 0% 0%
20221114 19.13 19.13 18.15 18.3 -3.43% -0.65% 0% 29162 0.5373 137.38 18.42 0% 0 0% 0 0% 0 0% 0%
20221111 19.37 19.38 18.84 18.95 0.21% -0.47% 0% 14837 0.2825 72.49 19.04 0% 0 0% 0 0% 0 0% 0%
20221110 19.04 19.35 18.75 18.91 -1.77% -0.32% 0% 16672 0.3163 71.38 18.97 0% 0 0% 0 0% 0 0% 0%
20221109 19.18 19.46 19.09 19.25 1% -0.36% 0% 15903 0.3072 64.55 19.32 0% 0 0% 0 0% 0 0% 0%
20221108 19.44 19.6 18.97 19.06 -2.36% -0.31% 0% 14791 0.2828 53.32 19.12 0% 0 0% 0 0% 0 0% 0%
20221107 19.34 19.7 19.24 19.52 0.83% 0.05% 0% 19494 0.3803 67.12 19.51 0% 0 0% 0 0% 0 0% 0%
20221104 19.24 19.68 19.18 19.36 0.62% -0.21% 0% 23340 0.4527 80.16 19.4 0% 0 0% 0 0% 0 0% 0%
20221103 18.45 19.25 18.45 19.24 3.5% 1.1% 0% 20475 0.3897 71.79 19.03 0% 0 0% 0 0% 0 0% 0%
20221102 18.51 19.08 18.29 18.59 0.49% -0.59% 0% 21635 0.4045 76.18 18.7 0% 0 0% 0 0% 0 0% 0%
20221101 17.66 18.51 17.66 18.5 4.76% 2.04% 0% 24252 0.4398 85.35 18.13 0% 0 0% 0 0% 0 0% 0%
20221031 17.4 17.99 17.35 17.66 -0.17% -0.06% 0% 30209 0.5337 105.08 17.67 0% 0 0% 0 0% 0 0% 0%
20221028 18.82 19 17.47 17.69 -7.29% -1.78% 0% 45397 0.8174 167.1 18.01 0% 0 0% 0 0% 0 0% 0%
20221027 19.48 19.86 19.02 19.08 -3.39% -1.6% 0% 33232 0.6443 141.22 19.39 0% 0 0% 0 0% 0 0% 0%
20221026 18.98 19.86 18.98 19.75 4.5% 0.87% 0% 43532 0.8523 193.93 19.58 0% 0 0% 0 0% 0 0% 0%
20221025 18.86 19.5 18.37 18.9 -0.32% 0.16% 0% 34187 0.6452 162.17 18.87 0% 0 0% 0 0% 0 0% 0%
20221024 18.94 19.41 18.77 18.96 0.42% -0.73% 0% 19114 0.3651 99.82 19.1 0% 0 0% 0 0% 0 0% 0%
20221021 19.12 19.37 18.83 18.88 -1.1% -0.84% 0% 12520 0.2384 65.1 19.04 0% 0 0% 0 0% 0 0% 0%
20221020 19.18 19.36 18.89 19.09 -0.31% -0.37% 0% 14344 0.2749 73.54 19.16 0% 0 0% 0 0% 0 0% 0%
20221019 18.9 19.34 18.9 19.15 0.47% 0.1% 0% 13429 0.2569 68.86 19.13 0% 0 0% 0 0% 0 0% 0%
20221018 19 19.2 18.86 19.06 0.69% 0.37% 0% 19778 0.3756 95.84 18.99 0% 0 0% 0 0% 0 0% 0%
20221017 19 19.14 18.65 18.93 -0.37% 0.26% 0% 18337 0.3462 89.78 18.88 0% 0 0% 0 0% 0 0% 0%
20220720 19.42 19.53 19.11 19.29 -0.05% 0.05% 0% 28778 0.5548 119.87 19.28 0% 0 0% 0 0% 0 0% 0%
20220719 19.02 19.66 18.82 19.3 1.95% 0.42% 0% 27994 0.538 117.58 19.22 0% 0 0% 0 0% 0 0% 0%
20220718 18.34 19.27 18.31 18.93 3.22% 0.42% 0% 25757 0.4856 107.06 18.85 0% 0 0% 0 0% 0 0% 0%
20220715 18.63 18.66 18.34 18.34 -1.29% -0.76% 0% 13736 0.2538 51.05 18.48 0% 0 0% 0 0% 0 0% 0%
20220714 18.53 18.95 18.5 18.58 0.27% -0.43% 0% 12753 0.238 45.85 18.66 0% 0 0% 0 0% 0 0% 0%
20220713 18.45 18.72 18.26 18.53 0.38% 0.16% 0% 12064 0.2232 40.51 18.5 0% 0 0% 0 0% 0 0% 0%
20220712 18.54 18.92 18.35 18.46 -0.22% -0.38% 0% 16642 0.3083 49.92 18.53 0% 0 0% 0 0% 0 0% 0%
20220711 18.8 18.8 18.26 18.5 -2.27% 0.11% 0% 24517 0.453 63.67 18.48 0% 0 0% 0 0% 0 0% 0%
20220708 19.18 19.37 18.82 18.93 -1.3% -0.26% 0% 23536 0.4467 55.16 18.98 0% 0 0% 0 0% 0 0% 0%
20220707 19.04 19.68 18.85 19.18 0.37% -0.21% 0% 29211 0.5615 69.1 19.22 0% 0 0% 0 0% 0 0% 0%
20220706 19.56 19.6 18.9 19.11 -2.3% 0% 0% 22755 0.4349 51.69 19.11 0% 0 0% 0 0% 0 0% 0%
20220705 20.05 20.05 19.32 19.56 -2.15% -0.25% 0% 24040 0.4715 57.48 19.61 0% 0 0% 0 0% 0 0% 0%
20220704 19.43 20.33 18.97 19.99 2.88% 1.01% 0% 48726 0.9644 118.61 19.79 0% 0 0% 0 0% 0 0% 0%
20220701 19.33 19.7 19.05 19.43 0.67% -0.21% 0% 23867 0.4647 61.54 19.47 0% 0 0% 0 0% 0 0% 0%
20220630 19 19.69 18.99 19.3 1.58% -0.52% 0% 28040 0.544 73.21 19.4 0% 0 0% 0 0% 0 0% 0%
20220629 19.92 20.1 18.93 19 -4.86% -2.46% 0% 46372 0.9031 125.18 19.48 0% 0 0% 0 0% 0 0% 0%
20220628 19.34 20.26 19.15 19.97 2.1% 0.66% 0% 64686 1.2831 187.93 19.84 0% 0 0% 0 0% 0 0% 0%
20220627 18.91 19.8 18.76 19.56 4.38% 1.24% 0% 79496 1.5361 239.64 19.32 0% 0 0% 0 0% 0 0% 0%
20220624 18.71 18.91 18.5 18.74 0% 0.16% 0% 27496 0.5145 93.51 18.71 0% 0 0% 0 0% 0 0% 0%
20220623 17.9 19.21 17.85 18.74 4.69% 0.54% 0% 48102 0.8966 170.59 18.64 0% 0 0% 0 0% 0 0% 0%
20220622 18.28 18.28 17.86 17.9 -1.54% -0.67% 0% 16975 0.3059 63.9 18.02 0% 0 0% 0 0% 0 0% 0%
20220621 18.91 19.13 18.46 18.68 -1.16% -0.43% 0% 23242 0.4361 87.19 18.76 0% 0 0% 0 0% 0 0% 0%
20220620 18.9 19.2 18.76 18.9 0% -0.32% 0% 21109 0.4002 80.14 18.96 0% 0 0% 0 0% 0 0% 0%
20220617 18.66 19.09 18.35 18.9 2% 0.64% 0% 19814 0.3722 70.57 18.78 0% 0 0% 0 0% 0 0% 0%
20220616 18.71 18.94 18.4 18.53 -1.17% -0.54% 0% 17927 0.3339 60.85 18.63 0% 0 0% 0 0% 0 0% 0%
20220615 19.53 19.59 18.68 18.75 -2.34% -1.57% 0% 27437 0.5227 80.98 19.05 0% 0 0% 0 0% 0 0% 0%
20220614 18.9 19.45 18.63 19.2 1.27% 0.52% 0% 44643 0.8529 132.93 19.1 0% 0 0% 0 0% 0 0% 0%
20220613 18.44 19.05 18.39 18.96 2.32% 0.58% 0% 32836 0.6191 99.42 18.85 0% 0 0% 0 0% 0 0% 0%
20220610 18.2 18.63 18.2 18.53 1.42% 0.27% 0% 14230 0.263 45.13 18.48 0% 0 0% 0 0% 0 0% 0%
20220609 18.62 18.62 18.16 18.27 -1.88% -0.33% 0% 23111 0.4236 73.63 18.33 0% 0 0% 0 0% 0 0% 0%
20220608 18.78 18.99 18.2 18.62 -0.9% 0.49% 0% 27394 0.5076 91.01 18.53 0% 0 0% 0 0% 0 0% 0%
20220607 18.92 18.95 18.65 18.79 -1.11% 0.05% 0% 23024 0.4323 79.37 18.78 0% 0 0% 0 0% 0 0% 0%
20220606 18.72 19.08 18.61 19 1.55% 0.21% 0% 35188 0.6672 126.76 18.96 0% 0 0% 0 0% 0 0% 0%
20220602 18.5 18.75 18.27 18.71 0.81% 0.97% 0% 31874 0.5906 119.53 18.53 0% 0 0% 0 0% 0 0% 0%
20220601 17.72 18.89 17.67 18.56 4.15% 0.54% 0% 70257 1.2966 280.3 18.46 0% 0 0% 0 0% 0 0% 0%
20220531 17.81 18 17.58 17.82 0.06% 0.06% 0% 27424 0.4883 132.61 17.81 0% 0 0% 0 0% 0 0% 0%
20220530 17.01 18 16.8 17.81 5.51% 1.66% 0% 39272 0.6882 194.09 17.52 0% 0 0% 0 0% 0 0% 0%
20220527 17.1 17.19 16.77 16.88 -0.88% -0.41% 0% 13101 0.2221 71.28 16.95 0% 0 0% 0 0% 0 0% 0%
20220526 16.94 17.16 16.71 17.03 0.18% 0.35% 0% 10930 0.1855 59.58 16.97 0% 0 0% 0 0% 0 0% 0%
20220525 16.84 17.1 16.7 17 1.19% 0.65% 0% 14071 0.2376 73.25 16.89 0% 0 0% 0 0% 0 0% 0%
20220524 17.21 17.42 16.8 16.8 -3.28% -1.93% 0% 21093 0.3613 102.65 17.13 0% 0 0% 0 0% 0 0% 0%
20220523 17.3 17.5 17.14 17.37 0.52% 0.46% 0% 13544 0.2342 65.97 17.29 0% 0 0% 0 0% 0 0% 0%
20220520 17.07 17.34 16.9 17.28 1.41% 0.82% 0% 18010 0.3087 87.12 17.14 0% 0 0% 0 0% 0 0% 0%
20220519 16.72 17.06 16.65 17.04 0.24% 0.83% 0% 14676 0.248 69.88 16.9 0% 0 0% 0 0% 0 0% 0%
20220518 17.04 17.43 16.9 17 -0.29% -0.87% 0% 19082 0.3272 83.63 17.15 0% 0 0% 0 0% 0 0% 0%
20220517 16.61 17.06 16.52 17.05 2.03% 1.19% 0% 20757 0.3497 84.76 16.85 0% 0 0% 0 0% 0 0% 0%
20220516 16.76 16.91 16.62 16.71 0.6% -0.42% 0% 14074 0.2362 55.92 16.78 0% 0 0% 0 0% 0 0% 0%
20220513 16.66 16.8 16.49 16.61 -0.48% 0% 0% 11112 0.1846 43 16.61 0% 0 0% 0 0% 0 0% 0%
20220512 16.45 16.87 16.27 16.69 1.46% 0.24% 0% 18215 0.3032 69.27 16.65 0% 0 0% 0 0% 0 0% 0%
20220511 16.68 16.99 16.41 16.45 -0.84% -1.97% 0% 27992 0.4698 105.27 16.78 0% 0 0% 0 0% 0 0% 0%
20220510 16.69 16.69 16.32 16.59 0.67% 0.42% 0% 23049 0.3808 88.81 16.52 0% 0 0% 0 0% 0 0% 0%
20220509 16.47 16.57 16.21 16.48 0.37% 0.18% 0% 14635 0.2407 57.67 16.45 0% 0 0% 0 0% 0 0% 0%
20220506 15.9 16.48 15.8 16.42 -0.36% 0.8% 0% 21417 0.3489 83.79 16.29 0% 0 0% 0 0% 0 0% 0%
20220505 16.3 16.72 16.13 16.48 3.13% -0.24% 0% 36508 0.6031 149.33 16.52 0% 0 0% 0 0% 0 0% 0%
20220429 15.13 16.13 15.08 15.98 7.25% 1.52% 0% 36131 0.5687 159.66 15.74 0% 0 0% 0 0% 0 0% 0%
20220428 15.13 15.65 14.76 14.9 1.43% -1.13% 0% 29224 0.4405 137.57 15.07 0% 0 0% 0 0% 0 0% 0%
20220427 14.21 14.72 13.44 14.69 1.94% 4.93% 0% 21497 0.3009 104.5 14 0% 0 0% 0 0% 0 0% 0%
20220426 14.83 15.08 14.4 14.41 -2.64% -1.57% 0% 17347 0.2539 89.04 14.64 0% 0 0% 0 0% 0 0% 0%
20220425 15.07 15.26 14.48 14.8 -2.82% 0.07% 0% 22329 0.3303 118.69 14.79 0% 0 0% 0 0% 0 0% 0%
20220422 15.23 15.44 15.04 15.23 0% -0.33% 0% 18199 0.278 106.97 15.28 0% 0 0% 0 0% 0 0% 0%
20220421 15.64 15.97 15.18 15.23 -3.91% -1.17% 0% 18699 0.2881 117.54 15.41 0% 0 0% 0 0% 0 0% 0%
20220420 15.91 16.28 15.76 15.85 -0.38% -1% 0% 14570 0.2332 95.48 16.01 0% 0 0% 0 0% 0 0% 0%
20220419 15.53 16.07 15.52 15.91 2.12% -0.06% 0% 15136 0.241 101.7 15.92 0% 0 0% 0 0% 0 0% 0%
20220418 15.7 15.71 15.35 15.58 -1.02% 0.32% 0% 10324 0.1603 68.4 15.53 0% 0 0% 0 0% 0 0% 0%
20220415 15.69 15.9 15.32 15.74 0.25% 0.7% 0% 14470 0.2261 95.7 15.63 0% 0 0% 0 0% 0 0% 0%
20220414 15.92 15.94 15.59 15.7 -0.95% -0.13% 0% 8567 0.1347 57.98 15.72 0% 0 0% 0 0% 0 0% 0%
20220413 15.53 16.15 15.36 15.85 1.34% 0.32% 0% 19036 0.3008 126.82 15.8 0% 0 0% 0 0% 0 0% 0%
20220412 15.21 15.74 15.17 15.64 1.89% 1.16% 0% 15623 0.2416 107 15.46 0% 0 0% 0 0% 0 0% 0%
20220411 16.01 16.01 15.3 15.35 -4.24% -1.35% 0% 14349 0.2233 101.6 15.56 0% 0 0% 0 0% 0 0% 0%
20220408 15.95 16.09 15.61 16.03 1.33% 0.94% 0% 12760 0.2026 92.38 15.88 0% 0 0% 0 0% 0 0% 0%
20220407 16.3 16.3 15.78 15.82 -2.65% -0.88% 0% 18511 0.2954 130.07 15.96 0% 0 0% 0 0% 0 0% 0%
20220401 16.32 16.52 16.24 16.37 -0.73% -0.06% 0% 10411 0.1705 76.82 16.38 0% 0 0% 0 0% 0 0% 0%
20220331 16.42 16.59 16.3 16.49 -0.36% 0.18% 0% 12668 0.2085 90.35 16.46 0% 0 0% 0 0% 0 0% 0%
20220330 16.6 16.6 16.33 16.55 0.61% 0.42% 0% 11095 0.1828 72.52 16.48 0% 0 0% 0 0% 0 0% 0%
20220329 16.36 16.57 16.32 16.45 0.49% 0.06% 0% 11214 0.1844 69.12 16.44 0% 0 0% 0 0% 0 0% 0%
20220328 16.31 16.47 16.02 16.37 -0.55% 0.8% 0% 10917 0.1773 62.12 16.24 0% 0 0% 0 0% 0 0% 0%
20220325 16.44 16.58 16.39 16.46 0.24% -0.18% 0% 9719 0.1603 53.84 16.49 0% 0 0% 0 0% 0 0% 0%
20220324 16.55 16.55 16.27 16.42 -0.55% 0.31% 0% 10879 0.1781 58.71 16.37 0% 0 0% 0 0% 0 0% 0%
20220323 16.55 16.75 16.4 16.51 0.06% -0.36% 0% 13634 0.2259 68.46 16.57 0% 0 0% 0 0% 0 0% 0%
20220322 16.55 16.67 16.25 16.5 -0.66% 0.18% 0% 16985 0.2797 82.56 16.47 0% 0 0% 0 0% 0 0% 0%
20220321 16.44 16.72 16.39 16.61 0.97% 0.3% 0% 14467 0.2396 70.19 16.56 0% 0 0% 0 0% 0 0% 0%
20220318 16.21 16.51 16.15 16.45 0.61% 0.73% 0% 15565 0.2541 73.38 16.33 0% 0 0% 0 0% 0 0% 0%
20220317 16.37 16.78 16.29 16.35 0.18% -1.15% 0% 25562 0.4228 118.98 16.54 0% 0 0% 0 0% 0 0% 0%
20220316 16 16.4 15.68 16.32 2.77% 1.56% 0% 20147 0.3237 95.37 16.07 0% 0 0% 0 0% 0 0% 0%
20220315 16.21 16.35 15.86 15.88 -2.4% -1.43% 0% 22725 0.3661 105.54 16.11 0% 0 0% 0 0% 0 0% 0%
20220311 17 17.14 16.43 17.09 0.35% 1.61% 0% 18351 0.3086 88.79 16.82 0% 0 0% 0 0% 0 0% 0%
20220310 17.18 17.4 16.92 17.03 0.71% -0.82% 0% 13917 0.2389 67.28 17.17 0% 0 0% 0 0% 0 0% 0%
20220309 17.2 17.46 16.13 16.91 -2.03% 0.48% 0% 26239 0.4416 112.79 16.83 0% 0 0% 0 0% 0 0% 0%
20220308 17.6 17.96 17.15 17.26 -3.14% -1.03% 0% 17147 0.2991 78.17 17.44 0% 0 0% 0 0% 0 0% 0%
20220307 18.09 18.36 17.67 17.82 -2.09% -1% 0% 16881 0.3039 79.8 18 0% 0 0% 0 0% 0 0% 0%
20220304 18.57 18.85 18.14 18.2 -2.83% -1.57% 0% 15859 0.2933 77.89 18.49 0% 0 0% 0 0% 0 0% 0%
20220303 18.7 18.77 18.4 18.73 0.97% 0.81% 0% 18749 0.3484 94.33 18.58 0% 0 0% 0 0% 0 0% 0%
20220302 18.85 18.85 18.48 18.55 -1.28% -0.27% 0% 14690 0.2733 74.09 18.6 0% 0 0% 0 0% 0 0% 0%
20220301 19.1 19.17 18.69 18.79 -0.42% -0.42% 0% 21823 0.4118 110.4 18.87 0% 0 0% 0 0% 0 0% 0%
20220228 18.78 18.97 18.4 18.87 0.48% 0.37% 0% 20105 0.378 97.8 18.8 0% 0 0% 0 0% 0 0% 0%
20220225 18.55 18.86 18.54 18.78 2.07% 0.21% 0% 20220 0.379 101.08 18.74 0% 0 0% 0 0% 0 0% 0%
20220224 18.75 19.04 18.2 18.4 -2.28% -1.29% 0% 31228 0.5821 158.14 18.64 0% 0 0% 0 0% 0 0% 0%
20220223 18.8 18.95 18.58 18.83 0.7% 0.27% 0% 18774 0.3526 104.32 18.78 0% 0 0% 0 0% 0 0% 0%
20220222 18.59 18.7 18.35 18.7 0.16% 0.65% 0% 15864 0.2948 85.33 18.58 0% 0 0% 0 0% 0 0% 0%
20220221 18.55 18.74 18.43 18.67 0.54% 0.38% 0% 14295 0.2659 68 18.6 0% 0 0% 0 0% 0 0% 0%
20220218 18.4 18.59 18.24 18.57 0.38% 0.92% 0% 12048 0.2217 45.7 18.4 0% 0 0% 0 0% 0 0% 0%
20220217 18.44 18.77 18.37 18.5 0.27% -0.48% 0% 18154 0.3375 61.13 18.59 0% 0 0% 0 0% 0 0% 0%
20220216 18.38 18.68 18.31 18.45 0.27% -0.27% 0% 16356 0.3026 44.6 18.5 0% 0 0% 0 0% 0 0% 0%
20220215 18 18.58 17.97 18.4 1.94% 0.44% 0% 29429 0.5391 58.08 18.32 0% 0 0% 0 0% 0 0% 0%
20220214 17.82 18.11 17.82 18.05 1.4% 0.22% 0% 14453 0.2603 22.58 18.01 0% 0 0% 0 0% 0 0% 0%
20220211 18.11 18.17 17.78 17.8 -2.14% -0.67% 0% 17225 0.3086 25.44 17.92 0% 0 0% 0 0% 0 0% 0%
20220210 18.18 18.25 17.95 18.19 -0.16% 0.39% 0% 16597 0.3008 22.78 18.12 0% 0 0% 0 0% 0 0% 0%
20220209 17.99 18.32 17.85 18.22 0.89% 0.72% 0% 23465 0.4245 31.15 18.09 0% 0 0% 0 0% 0 0% 0%
20211203 19.15 19.5 19 19.12 0.58% -0.62% 0% 37846 0.7281 50.62 19.24 0% 0 0% 0 0% 0 0% 0%
20211202 20.04 20.04 18.91 19.01 -5.23% -1.55% 0% 60364 1.1656 79.64 19.31 0% 0 0% 0 0% 0 0% 0%
20211201 20.07 20.25 19.66 20.06 -0.89% 0.25% 0% 43194 0.8642 60.52 20.01 0% 0 0% 0 0% 0 0% 0%
20211130 20.97 21.09 20.06 20.24 -2.93% -0.34% 0% 76896 1.5614 108.16 20.31 0% 0 0% 0 0% 0 0% 0%
20211129 20.5 21.3 19.91 20.85 -0.24% 1.46% 0% 135087 2.7766 186.82 20.55 0% 0 0% 0 0% 0 0% 0%
20211126 18.84 20.9 18.7 20.9 10% 1.85% 0% 134772 2.766 202.74 20.52 0% 0 0% 0 0% 0 0% 0%
20211125 19.55 19.58 18.89 19 -3.06% -0.47% 0% 44433 0.8481 67.18 19.09 0% 0 0% 0 0% 0 0% 0%
20211124 18.9 19.79 18.86 19.6 3% 0.67% 0% 70043 1.3638 95.96 19.47 0% 0 0% 0 0% 0 0% 0%
20211123 19.19 19.26 18.86 19.03 -0.94% 0% 0% 37022 0.7046 43.31 19.03 0% 0 0% 0 0% 0 0% 0%
20211122 18.94 19.32 18.55 19.21 1.64% 1% 0% 60297 1.1471 59.2 19.02 0% 0 0% 0 0% 0 0% 0%
20211119 18.66 18.94 18.12 18.9 1.29% 1.67% 0% 52625 0.9785 49.97 18.59 0% 0 0% 0 0% 0 0% 0%
20211118 18.85 18.88 18.36 18.66 -0.8% 0.38% 0% 43951 0.8171 42.82 18.59 0% 0 0% 0 0% 0 0% 0%
20211117 18.63 19 18.53 18.81 0.97% 0.32% 0% 54804 1.0276 55.42 18.75 0% 0 0% 0 0% 0 0% 0%
20211116 20.12 20.28 18.45 18.63 -8.99% -3.37% 0% 103882 2.0031 111.99 19.28 0% 0 0% 0 0% 0 0% 0%
20211115 20.26 20.5 19.31 20.47 0.59% 2.81% 0% 77737 1.5476 92.42 19.91 0% 0 0% 0 0% 0 0% 0%
20211112 20.11 20.88 19.79 20.35 -0.05% 0.39% 0% 85626 1.736 108.88 20.27 0% 0 0% 0 0% 0 0% 0%
20211111 21.72 21.99 20.18 20.36 -4.99% -1.97% 0% 116603 2.4215 165.8 20.77 0% 0 0% 0 0% 0 0% 0%
20211110 21.59 22.44 20.49 21.43 0.23% 0.56% 0% 159061 3.3901 269.92 21.31 0% 0 0% 0 0% 0 0% 0%
20211109 19.92 21.38 19.9 21.38 9.98% 1.86% 0% 180320 3.7851 397.87 20.99 0% 0 0% 0 0% 0 0% 0%
20211108 17.6 19.44 17.4 19.44 10.02% 3.35% 0% 72166 1.3576 226.62 18.81 0% 0 0% 0 0% 0 0% 0%
20211105 17.3 17.96 17.2 17.67 1.26% 0.68% 0% 25067 0.44 89.97 17.55 0% 0 0% 0 0% 0 0% 0%
20211104 17.61 17.64 17.36 17.45 -0.91% 0.06% 0% 16940 0.2955 63.84 17.44 0% 0 0% 0 0% 0 0% 0%
20211103 17.75 17.75 17.21 17.61 -1.23% 1.09% 0% 21412 0.3729 81.28 17.42 0% 0 0% 0 0% 0 0% 0%
20211102 17.87 18.27 17.5 17.83 0.73% -0.11% 0% 48090 0.8582 193.52 17.85 0% 0 0% 0 0% 0 0% 0%
20211101 16.8 17.84 16.77 17.7 5.23% 1.26% 0% 44247 0.7736 200.88 17.48 0% 0 0% 0 0% 0 0% 0%
20211029 16.14 16.92 16.14 16.82 3.83% 1.02% 0% 25333 0.4219 121.09 16.65 0% 0 0% 0 0% 0 0% 0%
20211028 15.95 16.63 15.82 16.2 2.47% -0.8% 0% 23624 0.3858 115.13 16.33 0% 0 0% 0 0% 0 0% 0%
20211027 16.49 16.5 15.66 15.81 -3.95% -0.5% 0% 23768 0.3777 119.49 15.89 0% 0 0% 0 0% 0 0% 0%
20211026 16.62 16.79 16.39 16.46 -0.84% -0.06% 0% 13177 0.217 71.62 16.47 0% 0 0% 0 0% 0 0% 0%
20211025 16.76 16.95 16.39 16.6 -0.95% 0.3% 0% 14252 0.2359 77.11 16.55 0% 0 0% 0 0% 0 0% 0%
20211022 16.71 16.89 16.41 16.76 0.24% 0.48% 0% 12892 0.215 72.33 16.68 0% 0 0% 0 0% 0 0% 0%
20211021 16.91 17.14 16.65 16.72 -0.59% -0.83% 0% 15605 0.2631 85.35 16.86 0% 0 0% 0 0% 0 0% 0%
20211020 16.91 16.93 16.62 16.82 -0.65% 0.48% 0% 13545 0.2268 72.9 16.74 0% 0 0% 0 0% 0 0% 0%
20211019 17.08 17.08 16.75 16.93 0.3% 0% 0% 17080 0.2891 88.8 16.93 0% 0 0% 0 0% 0 0% 0%
20211018 16.39 17.12 16.26 16.88 3.43% 0.96% 0% 24833 0.4152 129.63 16.72 0% 0 0% 0 0% 0 0% 0%
20211015 16.6 16.77 16.21 16.32 -1.69% -0.55% 0% 17660 0.2898 88.16 16.41 0% 0 0% 0 0% 0 0% 0%
20211014 16.55 16.7 16.35 16.6 0.42% 0.3% 0% 12133 0.2008 53.83 16.55 0% 0 0% 0 0% 0 0% 0%
20211013 16.34 16.55 16.22 16.53 0.85% 0.49% 0% 14465 0.2379 61.84 16.45 0% 0 0% 0 0% 0 0% 0%
20211012 16.91 17.06 16.3 16.39 -2.9% -0.61% 0% 18570 0.3062 77.55 16.49 0% 0 0% 0 0% 0 0% 0%
20211011 16.97 17.06 16.75 16.88 -0.12% 0% 0% 11682 0.1972 48.23 16.88 0% 0 0% 0 0% 0 0% 0%
20211008 16.65 17.07 16.6 16.9 2.49% -0.06% 0% 19763 0.3342 72.77 16.91 0% 0 0% 0 0% 0 0% 0%
20210930 16.23 16.63 16.21 16.49 1.98% 0.67% 0% 16003 0.2622 55.14 16.38 0% 0 0% 0 0% 0 0% 0%
20210929 16.85 16.85 16.17 16.17 -4.04% -1.64% 0% 20907 0.3437 65.73 16.44 0% 0 0% 0 0% 0 0% 0%
20210928 16.85 16.95 16.66 16.85 0% 0.36% 0% 13302 0.2233 40.73 16.79 0% 0 0% 0 0% 0 0% 0%
20210927 17.35 17.55 16.65 16.85 -2.38% -1.06% 0% 25373 0.432 72.52 17.03 0% 0 0% 0 0% 0 0% 0%
20210924 18.16 18.26 17.1 17.26 -5.06% -1.71% 0% 39096 0.6864 111.02 17.56 0% 0 0% 0 0% 0 0% 0%
20210923 18.19 18.5 18.1 18.18 -0.05% -0.33% 0% 17642 0.3218 50.5 18.24 0% 0 0% 0 0% 0 0% 0%
20210922 18.26 18.55 18.11 18.19 -2.1% -0.27% 0% 18923 0.3452 49.51 18.24 0% 0 0% 0 0% 0 0% 0%
20210917 18.71 18.96 18.09 18.58 -0.69% 0.16% 0% 24192 0.4487 58.32 18.55 0% 0 0% 0 0% 0 0% 0%
20210916 19.14 19.95 18.52 18.71 -2.55% -2.04% 0% 35612 0.6801 86.44 19.1 0% 0 0% 0 0% 0 0% 0%
20210915 18.9 19.38 18.8 19.2 1.59% 0.47% 0% 25692 0.4911 60.43 19.11 0% 0 0% 0 0% 0 0% 0%
20210914 19.62 19.68 18.89 18.9 -2.88% -1.31% 0% 38881 0.7445 82.43 19.15 0% 0 0% 0 0% 0 0% 0%
20210913 19.67 19.73 19.19 19.46 0.05% -0.05% 0% 30898 0.6015 63.8 19.47 0% 0 0% 0 0% 0 0% 0%
20210910 20 20 19.36 19.45 -2.9% -0.77% 0% 35764 0.7009 68.75 19.6 0% 0 0% 0 0% 0 0% 0%
20210909 19.85 20.48 19.6 20.03 0.6% 0% 0% 35497 0.711 65.47 20.03 0% 0 0% 0 0% 0 0% 0%
20210908 20.51 20.68 19.85 19.91 -3.96% -1.04% 0% 44461 0.8947 81.4 20.12 0% 0 0% 0 0% 0 0% 0%
20210907 21.69 21.69 20.7 20.73 -2.9% -0.77% 0% 43088 0.9002 81.62 20.89 0% 0 0% 0 0% 0 0% 0%
20210906 21.5 22.1 20.5 21.35 -0.61% 0.52% 0% 47674 1.0128 95.1 21.24 0% 0 0% 0 0% 0 0% 0%
20210729 15.78 16.55 15.78 16.3 3.56% 0.06% 0% 39173 0.638 61.36 16.29 0% 0 0% 0 0% 0 0% 0%
20210728 16.4 16.67 15.52 15.74 -5.86% -1.38% 0% 59401 0.9483 85.67 15.96 0% 0 0% 0 0% 0 0% 0%
20210727 18.26 18.71 16.71 16.72 -9.52% -4.89% 0% 79234 1.393 127.01 17.58 0% 0 0% 0 0% 0 0% 0%
20210726 18.6 19.1 18.1 18.48 0.71% -0.96% 0% 60333 1.1256 106.56 18.66 0% 0 0% 0 0% 0 0% 0%
20210723 18.74 19.35 18.08 18.35 -1.56% -2.45% 0% 73462 1.382 135.35 18.81 0% 0 0% 0 0% 0 0% 0%
20210722 17.76 18.9 17.74 18.64 3.84% 0.38% 0% 72290 1.3425 136.04 18.57 0% 0 0% 0 0% 0 0% 0%
20210721 18.1 18.38 17.8 17.95 -1.43% -0.44% 0% 46585 0.8397 87.38 18.03 0% 0 0% 0 0% 0 0% 0%
20210720 17.28 18.28 17.22 18.21 3.88% 1.28% 0% 53152 0.9557 93.04 17.98 0% 0 0% 0 0% 0 0% 0%
20210719 17.86 17.86 17.41 17.53 -1.96% -0.4% 0% 29742 0.5236 49.65 17.6 0% 0 0% 0 0% 0 0% 0%
20210716 18.25 18.34 17.76 17.88 -2.24% -0.67% 0% 44119 0.7941 76.52 18 0% 0 0% 0 0% 0 0% 0%
20210715 17.73 18.5 17.36 18.29 2.41% 1.78% 0% 70253 1.2623 125.84 17.97 0% 0 0% 0 0% 0 0% 0%
20210714 17.96 18.26 17.6 17.86 -0.67% 0.06% 0% 45884 0.8192 87.55 17.85 0% 0 0% 0 0% 0 0% 0%
20210713 17.65 18.09 17.29 17.98 1.93% 1.35% 0% 53467 0.9485 104.32 17.74 0% 0 0% 0 0% 0 0% 0%
20210712 17.96 18 17.44 17.64 -0.79% 0% 0% 42386 0.7478 85.52 17.64 0% 0 0% 0 0% 0 0% 0%
20210709 17.57 17.93 17.28 17.78 1.37% 0.4% 0% 54585 0.9667 114.63 17.71 0% 0 0% 0 0% 0 0% 0%
20210708 17.6 17.84 17.4 17.54 -1.07% -0.34% 0% 57168 1.006 126.02 17.6 0% 0 0% 0 0% 0 0% 0%
20210707 17.13 17.97 17.01 17.73 2.78% 0.51% 0% 84093 1.4835 192.6 17.64 0% 0 0% 0 0% 0 0% 0%
20210706 16.48 17.29 16.26 17.25 5.31% 1.59% 0% 69438 1.1791 179.14 16.98 0% 0 0% 0 0% 0 0% 0%
20210705 16.39 16.51 16.15 16.38 -0.06% 0.43% 0% 18250 0.2977 51.67 16.31 0% 0 0% 0 0% 0 0% 0%
20210702 16.3 16.8 16 16.39 0.37% -0.61% 0% 24185 0.3989 69.19 16.49 0% 0 0% 0 0% 0 0% 0%
20210701 17.05 17.05 16.26 16.33 -3.94% -0.85% 0% 34128 0.5621 98.64 16.47 0% 0 0% 0 0% 0 0% 0%
20210630 17.71 17.75 17.45 17.5 -1.3% -0.46% 0% 29978 0.5271 98.21 17.58 0% 0 0% 0 0% 0 0% 0%
20210629 17.43 17.88 17.23 17.73 1.72% 1.14% 0% 34549 0.6058 110.18 17.53 0% 0 0% 0 0% 0 0% 0%
20210628 17.3 17.55 17.05 17.43 1.34% 0.58% 0% 25890 0.4488 81.41 17.33 0% 0 0% 0 0% 0 0% 0%
20210625 17.3 17.38 16.96 17.2 -0.29% 0.17% 0% 33458 0.5745 100.94 17.17 0% 0 0% 0 0% 0 0% 0%
20210624 16.57 17.25 16.5 17.25 5.05% 1.71% 0% 47055 0.798 137.4 16.96 0% 0 0% 0 0% 0 0% 0%
20210623 16.6 16.65 16.36 16.42 -0.97% -0.12% 0% 18928 0.3111 52.22 16.44 0% 0 0% 0 0% 0 0% 0%
20210622 16.51 16.67 16.42 16.58 0.79% 0.06% 0% 16697 0.2767 44.47 16.57 0% 0 0% 0 0% 0 0% 0%
20210621 16.3 16.53 16.2 16.45 0.61% 0.3% 0% 15181 0.249 37.93 16.4 0% 0 0% 0 0% 0 0% 0%
20210618 16.6 16.66 16.3 16.35 -1.09% -0.55% 0% 21873 0.3595 48.4 16.44 0% 0 0% 0 0% 0 0% 0%
20210617 16.32 16.58 16.28 16.53 1.35% 0.73% 0% 16448 0.2699 30.03 16.41 0% 0 0% 0 0% 0 0% 0%
20210616 17.06 17.17 16.2 16.31 -5.12% -1.87% 0% 37031 0.6155 64.2 16.62 0% 0 0% 0 0% 0 0% 0%
20210615 17.57 18.2 17.19 17.19 -2.16% -1.83% 0% 31573 0.5529 58.61 17.51 0% 0 0% 0 0% 0 0% 0%
20210611 17.28 17.66 17.26 17.57 1.04% 0.51% 0% 31984 0.559 60.67 17.48 0% 0 0% 0 0% 0 0% 0%
20210610 17.35 17.8 17.35 17.39 -1.36% -0.46% 0% 33334 0.5823 64.23 17.47 0% 0 0% 0 0% 0 0% 0%
20210609 16.9 18.53 16.9 17.63 3.77% 0.06% 0% 53675 0.9459 108.21 17.62 0% 0 0% 0 0% 0 0% 0%
20210608 17.25 17.47 16.97 16.99 -1.96% -0.99% 0% 31944 0.5482 66.86 17.16 0% 0 0% 0 0% 0 0% 0%
20210607 17.15 17.66 17.15 17.33 0.29% -0.23% 0% 33671 0.5849 73.77 17.37 0% 0 0% 0 0% 0 0% 0%
20210604 17.35 17.85 17.2 17.28 -2.15% -0.75% 0% 59709 1.0397 137.85 17.41 0% 0 0% 0 0% 0 0% 0%
20210603 16.9 18.6 16.81 17.66 4.44% -1.73% 0% 98950 1.7783 266.42 17.97 0% 0 0% 0 0% 0 0% 0%
20210602 16.81 17.58 16.6 16.91 1.32% -1.05% 0% 39960 0.6829 128.33 17.09 0% 0 0% 0 0% 0 0% 0%
20210601 16.27 16.76 16.27 16.69 1.58% 0.72% 0% 24876 0.4121 81.68 16.57 0% 0 0% 0 0% 0 0% 0%
20210531 16.24 16.45 16.12 16.43 0.37% 0.98% 0% 20253 0.3296 58.3 16.27 0% 0 0% 0 0% 0 0% 0%
20210528 16.35 16.76 16.3 16.37 0.06% -1.15% 0% 26291 0.4354 74.76 16.56 0% 0 0% 0 0% 0 0% 0%
20210527 16.22 16.56 16.16 16.36 0.68% -0.18% 0% 20645 0.3383 57.72 16.39 0% 0 0% 0 0% 0 0% 0%
20210526 16.1 16.39 16 16.25 1.06% 0% 0% 24224 0.3936 64.52 16.25 0% 0 0% 0 0% 0 0% 0%
20210525 15.92 16.16 15.88 16.08 1.01% 0.19% 0% 17440 0.2799 43.81 16.05 0% 0 0% 0 0% 0 0% 0%
20210524 15.87 15.98 15.76 15.92 0% 0.13% 0% 14120 0.2245 33.37 15.9 0% 0 0% 0 0% 0 0% 0%
20210521 16.05 16.05 15.86 15.92 -0.13% -0.06% 0% 13640 0.2173 31.85 15.93 0% 0 0% 0 0% 0 0% 0%
20210520 15.91 16.09 15.62 15.94 -0.5% 0.82% 0% 26092 0.4125 59.69 15.81 0% 0 0% 0 0% 0 0% 0%
20210519 16.1 16.18 15.88 16.02 -0.44% 0.12% 0% 26114 0.4177 62.23 16 0% 0 0% 0 0% 0 0% 0%
20210518 17.03 17.15 16.03 16.09 -6.34% -1.23% 0% 64205 1.0461 155.38 16.29 0% 0 0% 0 0% 0 0% 0%
20210517 17.31 17.44 17.04 17.18 -0.41% -0.06% 0% 21704 0.3731 55.35 17.19 0% 0 0% 0 0% 0 0% 0%
20210514 17.19 17.35 17.08 17.25 0.82% 0.12% 0% 22476 0.3873 53.07 17.23 0% 0 0% 0 0% 0 0% 0%
20210513 17.01 17.29 17.01 17.11 -1.44% -0.23% 0% 22647 0.3883 48.53 17.15 0% 0 0% 0 0% 0 0% 0%
20210512 17.24 17.39 17.03 17.36 -0.29% 0.7% 0% 23910 0.4121 43.51 17.24 0% 0 0% 0 0% 0 0% 0%
20210511 17 17.5 16.92 17.41 1.75% 0.69% 0% 31057 0.5369 54.13 17.29 0% 0 0% 0 0% 0 0% 0%
20210510 17.19 17.25 16.9 17.11 -0.81% 0.41% 0% 27054 0.461 41.78 17.04 0% 0 0% 0 0% 0 0% 0%
20210507 17.2 17.39 16.99 17.25 0.29% 0.23% 0% 27777 0.478 40.24 17.21 0% 0 0% 0 0% 0 0% 0%
20210506 17.13 17.44 16.88 17.2 0.41% 0.12% 0% 25442 0.437 33.73 17.18 0% 0 0% 0 0% 0 0% 0%
20210430 17.02 17.31 17 17.13 -0.06% -0.12% 0% 28715 0.4925 36.91 17.15 0% 0 0% 0 0% 0 0% 0%
20210429 17.9 17.9 17.11 17.14 -5.82% -1.21% 0% 59214 1.0276 74.6 17.35 0% 0 0% 0 0% 0 0% 0%
20210428 18.25 19.06 17.88 18.2 -0.22% -0.55% 0% 57542 1.0533 77.81 18.3 0% 0 0% 0 0% 0 0% 0%
20210427 18.67 18.7 18.02 18.24 -4.4% -0.76% 0% 61617 1.1328 83 18.38 0% 0 0% 0 0% 0 0% 0%
20210426 18.02 19.49 17.8 19.08 4.61% 2.91% 0% 110587 2.0501 149.97 18.54 0% 0 0% 0 0% 0 0% 0%
20210423 18 18.4 17.81 18.24 0.77% 0.44% 0% 73038 1.3263 98.01 18.16 0% 0 0% 0 0% 0 0% 0%
20210422 18.9 18.96 17.84 18.1 -2.58% -0.98% 0% 106755 1.9517 139.01 18.28 0% 0 0% 0 0% 0 0% 0%
20210421 17.09 18.58 17.09 18.58 10.01% 1.47% 0% 50957 0.9331 72.96 18.31 0% 0 0% 0 0% 0 0% 0%
20210416 16.92 17.32 16.9 17.15 0.94% 0.47% 0% 25290 0.4317 33.61 17.07 0% 0 0% 0 0% 0 0% 0%
20210415 17.43 17.44 16.81 16.99 -2.97% -0.29% 0% 36736 0.6258 44.94 17.04 0% 0 0% 0 0% 0 0% 0%
20210414 16.9 17.74 16.64 17.51 2.4% 1.21% 0% 51877 0.8973 60.26 17.3 0% 0 0% 0 0% 0 0% 0%
20210413 17.38 17.99 17 17.1 -1.61% -1.84% 0% 44427 0.7737 50.55 17.42 0% 0 0% 0 0% 0 0% 0%
20210412 18.35 18.35 17.38 17.38 -5.08% -1.42% 0% 61707 1.0881 67.54 17.63 0% 0 0% 0 0% 0 0% 0%
20210409 17.96 18.57 17.83 18.31 0.83% 0.77% 0% 56768 1.0315 56.99 18.17 0% 0 0% 0 0% 0 0% 0%
20210408 18.44 18.97 18.1 18.16 -1.73% -1.84% 0% 96093 1.7781 82.3 18.5 0% 0 0% 0 0% 0 0% 0%
20210407 17.51 18.61 17.38 18.48 4.94% 1.71% 0% 100621 1.8282 87.63 18.17 0% 0 0% 0 0% 0 0% 0%
20210406 17.96 17.97 17.41 17.61 -2.28% -0.11% 0% 49192 0.8672 45.3 17.63 0% 0 0% 0 0% 0 0% 0%
20210402 17.9 18.34 17.7 18.02 -0.99% 0.22% 0% 66511 1.196 64.17 17.98 0% 0 0% 0 0% 0 0% 0%
20210401 17.76 18.5 17.57 18.2 3% 0.44% 0% 86410 1.5657 87.78 18.12 0% 0 0% 0 0% 0 0% 0%
20210330 16.9 18.3 16.75 17.79 4.96% 0.74% 0% 87771 1.5502 82.35 17.66 0% 0 0% 0 0% 0 0% 0%
20210329 17.35 17.42 16.8 16.95 -2.53% -0.41% 0% 58842 1.0016 50.62 17.02 0% 0 0% 0 0% 0 0% 0%
20210326 17.22 17.68 17 17.39 0.23% 0.35% 0% 72660 1.2594 60.35 17.33 0% 0 0% 0 0% 0 0% 0%
20201215 21.63 22.86 21.4 22.6 0% 2.68% 0% 133893 2.9464 196.73 22.01 0% 0 0% 0 0% 0 0% 0%
20201214 22.33 24.16 22.33 22.6 -8.91% -0.09% 0% 196724 4.4496 366.14 22.62 0% 0 0% 0 0% 0 0% 0%
20201211 30.33 30.33 24.81 24.81 -10.01% -6.55% 0% 39256 1.0421 246 26.55 0% 0 0% 0 0% 0 0% 0%
20201210 27.57 27.57 27.57 27.57 10.02% 0.07% 0% 2653 0.0731 31.46 27.55 0% 0 0% 0 0% 0 0% 0%
20201209 25.06 25.06 25.06 25.06 10.01% 0.04% 0% 1461 0.0366 11.87 25.05 0% 0 0% 0 0% 0 0% 0%
20201208 22.78 22.78 22.78 22.78 10% 0% 0% 1488 0.0339 5.56 22.78 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