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. 605005
    4. 返回上一页 刷新
股票代码（例：sh605005）       483条   (进入股票专站) 股票成本分析
相关股票: 比亚迪  长城汽车  上汽集团  长安汽车  潍柴动力  广汽集团  福耀玻璃  拓普集团  赛力斯  华域汽车  星宇股份  一汽解放  赛轮轮胎  伯特利  玲珑轮胎  宇通客车  科博达  江淮汽车  福田汽车  北汽蓝谷  双环传动  爱玛科技  九号公司  中集车辆  均胜电子  新泉股份  森麒麟  春风动力  岱美股份  旭升集团  爱柯迪  中国汽研  中国重汽  威迈斯  万向钱潮  华阳集团  威孚高科  广汇汽车  众泰汽车  力帆科技  继峰股份  中鼎股份  银轮股份  
相关股吧: 002594股吧 601633股吧 600104股吧 000625股吧 000338股吧 601238股吧 600660股吧 601689股吧 601127股吧 600741股吧 601799股吧 000800股吧 601058股吧 603596股吧 601966股吧 600066股吧 603786股吧 600418股吧 600166股吧 600733股吧 002472股吧 603529股吧 689009股吧 301039股吧 600699股吧 603179股吧 002984股吧 603129股吧 603730股吧 603305股吧 600933股吧 601965股吧 000951股吧 688612股吧 000559股吧 002906股吧 000581股吧 600297股吧 000980股吧 601777股吧 603997股吧 000887股吧 002126股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 16.8 17.38 16.76 17.16 2.39% 0.23% 0% 14605 0.2501 114.35 17.12 0% 0 0% 0 0% 0 0% 0%
20230927 16.82 16.98 16.65 16.76 -0.42% -0.3% 0% 10855 0.1825 80.92 16.81 0% 0 0% 0 0% 0 0% 0%
20230926 16.99 17.1 16.82 16.83 -0.94% -0.47% 0% 7009 0.1185 48.08 16.91 0% 0 0% 0 0% 0 0% 0%
20230925 16.84 17.1 16.64 16.99 0.89% 0.35% 0% 9378 0.1588 53.37 16.93 0% 0 0% 0 0% 0 0% 0%
20230922 16.62 16.85 16.31 16.84 2.25% 1.08% 0% 9212 0.1535 48.11 16.66 0% 0 0% 0 0% 0 0% 0%
20230921 16.66 16.9 16.41 16.47 -1.61% -0.66% 0% 10376 0.172 53.39 16.58 0% 0 0% 0 0% 0 0% 0%
20230920 17.01 17.15 16.69 16.74 -2.11% -0.71% 0% 9945 0.1677 51.78 16.86 0% 0 0% 0 0% 0 0% 0%
20230919 17.39 17.39 16.95 17.1 -0.7% 0% 0% 13511 0.2311 71.25 17.1 0% 0 0% 0 0% 0 0% 0%
20230918 16.57 17.53 16.49 17.22 3.92% 0.35% 0% 22227 0.3815 119.16 17.16 0% 0 0% 0 0% 0 0% 0%
20230915 16.98 16.98 16.55 16.57 -1.49% -0.48% 0% 11934 0.1987 65.98 16.65 0% 0 0% 0 0% 0 0% 0%
20230914 17.03 17.23 16.7 16.82 -1.81% -0.53% 0% 19012 0.3214 106.09 16.91 0% 0 0% 0 0% 0 0% 0%
20230913 17.46 17.63 16.96 17.13 -3.06% -0.46% 0% 22793 0.3922 132.81 17.21 0% 0 0% 0 0% 0 0% 0%
20230912 17.65 18 17.35 17.67 2.08% 0.17% 0% 34766 0.6133 211.51 17.64 0% 0 0% 0 0% 0 0% 0%
20230911 17.16 17.45 16.84 17.31 1.76% 0.41% 0% 21085 0.3634 127.11 17.24 0% 0 0% 0 0% 0 0% 0%
20230908 16.9 17.07 16.68 17.01 1.61% 0.53% 0% 10519 0.178 65.03 16.92 0% 0 0% 0 0% 0 0% 0%
20230907 17.05 17.19 16.72 16.74 -2.22% -0.71% 0% 11039 0.1861 67.58 16.86 0% 0 0% 0 0% 0 0% 0%
20230906 17.03 17.2 16.98 17.12 0.47% 0.18% 0% 9859 0.1685 61.39 17.09 0% 0 0% 0 0% 0 0% 0%
20230905 17.19 17.19 16.95 17.04 -0.12% 0% 0% 10767 0.1835 67.27 17.04 0% 0 0% 0 0% 0 0% 0%
20230904 17.1 17.24 16.92 17.06 0% 0.06% 0% 12046 0.2054 75.53 17.05 0% 0 0% 0 0% 0 0% 0%
20230901 16.94 17.09 16.8 17.06 0.71% 0.47% 0% 12693 0.2155 80 16.98 0% 0 0% 0 0% 0 0% 0%
20230831 16.95 17.18 16.78 16.94 0.12% -0.12% 0% 14172 0.2404 89.41 16.96 0% 0 0% 0 0% 0 0% 0%
20230830 16.91 17.15 16.84 16.92 0.48% -0.29% 0% 19705 0.3344 124.19 16.97 0% 0 0% 0 0% 0 0% 0%
20230829 15.81 16.95 15.72 16.84 6.38% 1.45% 0% 34601 0.5745 196.19 16.6 0% 0 0% 0 0% 0 0% 0%
20230828 16.39 16.45 15.78 15.83 0.96% -1.49% 0% 14389 0.2313 96.65 16.07 0% 0 0% 0 0% 0 0% 0%
20230825 16.12 16.12 15.66 15.68 -2.73% -0.76% 0% 12110 0.1913 92.7 15.8 0% 0 0% 0 0% 0 0% 0%
20230824 16.22 16.31 15.9 16.12 -0.62% 0.06% 0% 10403 0.1676 81.09 16.11 0% 0 0% 0 0% 0 0% 0%
20230823 16.3 16.52 16.15 16.22 -1.1% -0.31% 0% 8822 0.1435 69.64 16.27 0% 0 0% 0 0% 0 0% 0%
20230822 16.4 16.57 16.09 16.4 0.49% 0.55% 0% 10014 0.1633 75.1 16.31 0% 0 0% 0 0% 0 0% 0%
20230821 16.4 16.74 16.3 16.32 -0.49% -1.03% 0% 9380 0.1547 67.82 16.49 0% 0 0% 0 0% 0 0% 0%
20230818 16.32 16.6 16.22 16.4 0.18% -0.36% 0% 10122 0.1666 71.96 16.46 0% 0 0% 0 0% 0 0% 0%
20230817 15.92 16.45 15.74 16.37 2.89% 1.11% 0% 14277 0.2312 96.93 16.19 0% 0 0% 0 0% 0 0% 0%
20230816 16.31 16.32 15.9 15.91 -2.15% -0.81% 0% 12553 0.2013 82.07 16.04 0% 0 0% 0 0% 0 0% 0%
20230815 16.47 16.6 16.18 16.26 -0.49% -0.67% 0% 10355 0.1695 64.29 16.37 0% 0 0% 0 0% 0 0% 0%
20230814 16.15 16.36 16.09 16.34 0.25% 0.74% 0% 8002 0.1298 46.5 16.22 0% 0 0% 0 0% 0 0% 0%
20230811 16.5 16.65 16.3 16.3 -1.39% -0.91% 0% 11766 0.1936 62.42 16.45 0% 0 0% 0 0% 0 0% 0%
20230810 16.77 16.77 16.5 16.53 -1.25% -0.06% 0% 9890 0.1636 45.16 16.54 0% 0 0% 0 0% 0 0% 0%
20230809 16.7 16.93 16.53 16.74 0.24% 0.18% 0% 14723 0.246 59.65 16.71 0% 0 0% 0 0% 0 0% 0%
20230808 16.82 17.14 16.59 16.7 -0.71% -0.83% 0% 17184 0.2894 74.03 16.84 0% 0 0% 0 0% 0 0% 0%
20230807 16.8 16.99 16.74 16.82 -0.24% -0.06% 0% 12781 0.2151 53.79 16.83 0% 0 0% 0 0% 0 0% 0%
20230804 16.79 16.99 16.74 16.86 0.24% 0% 0% 16437 0.2772 65.73 16.86 0% 0 0% 0 0% 0 0% 0%
20230803 17.08 17.1 16.75 16.82 -1.75% -0.18% 0% 18442 0.3108 70.05 16.85 0% 0 0% 0 0% 0 0% 0%
20230802 16.92 17.27 16.83 17.12 0.71% 0.23% 0% 22950 0.3921 82.72 17.08 0% 0 0% 0 0% 0 0% 0%
20230801 16.87 17.2 16.75 17 -0.29% 0.47% 0% 19590 0.3315 68.49 16.92 0% 0 0% 0 0% 0 0% 0%
20230731 17.14 17.51 17.05 17.05 -0.06% -0.93% 0% 26623 0.4582 86.69 17.21 0% 0 0% 0 0% 0 0% 0%
20230728 16.8 17.18 16.49 17.06 1.55% 0.89% 0% 30215 0.5108 86.52 16.91 0% 0 0% 0 0% 0 0% 0%
20230727 17.17 17.5 16.75 16.8 0.18% -1.52% 0% 36737 0.6268 94.74 17.06 0% 0 0% 0 0% 0 0% 0%
20230726 17.21 17.21 16.73 16.77 -2.33% -0.53% 0% 17965 0.3029 39.12 16.86 0% 0 0% 0 0% 0 0% 0%
20230725 17.1 17.3 16.93 17.17 1.78% 0.23% 0% 21952 0.376 37.24 17.13 0% 0 0% 0 0% 0 0% 0%
20230724 17.11 17.45 16.82 16.87 -1.69% -0.94% 0% 25919 0.4413 37.52 17.03 0% 0 0% 0 0% 0 0% 0%
20230721 17.16 17.45 17 17.16 -0.98% -0.23% 0% 29394 0.5055 37.48 17.2 0% 0 0% 0 0% 0 0% 0%
20230720 17.83 17.93 17.29 17.33 -2.64% -1.53% 0% 35504 0.6247 39.3 17.6 0% 0 0% 0 0% 0 0% 0%
20230719 17.97 18.02 17.64 17.8 -0.95% 0.17% 0% 28356 0.5039 25.71 17.77 0% 0 0% 0 0% 0 0% 0%
20230718 18.25 18.3 17.87 17.97 -2.39% -0.39% 0% 44021 0.7941 40.67 18.04 0% 0 0% 0 0% 0 0% 0%
20230717 18.6 18.6 17.64 18.41 -1.02% 1.54% 0% 59661 1.0819 55.65 18.13 0% 0 0% 0 0% 0 0% 0%
20230714 18.9 18.96 18.34 18.6 -2.67% -0.27% 0% 66012 1.2313 66.58 18.65 0% 0 0% 0 0% 0 0% 0%
20230713 18.4 19.53 18.23 19.11 0.1% 0.79% 0% 92766 1.7586 101.18 18.96 0% 0 0% 0 0% 0 0% 0%
20230712 18.94 19.53 18.41 19.09 0.9% -0.37% 0% 139528 2.6729 167.6 19.16 0% 0 0% 0 0% 0 0% 0%
20230711 18.72 18.99 18.07 18.92 3.33% 1.61% 0% 110085 2.0501 154.2 18.62 0% 0 0% 0 0% 0 0% 0%
20230710 18.6 19.27 18.02 18.31 -2.14% -1.82% 0% 116165 2.166 188.28 18.65 0% 0 0% 0 0% 0 0% 0%
20230707 18.71 19.7 18.71 18.71 -10% -2.14% 0% 152325 2.912 307.13 19.12 0% 0 0% 0 0% 0 0% 0%
20230706 19.18 21.07 19 20.79 8.56% 4.68% 0% 218162 4.3325 675.3 19.86 0% 0 0% 0 0% 0 0% 0%
20230705 19.15 19.15 19.15 19.15 9.99% 0% 0% 22224 0.4256 162.76 19.15 0% 0 0% 0 0% 0 0% 0%
20230704 16.2 17.41 16.18 17.41 9.98% 2.11% 0% 41848 0.7134 380.85 17.05 0% 0 0% 0 0% 0 0% 0%
20230703 15.9 16.05 15.73 15.83 0% -0.19% 0% 7934 0.1258 99.59 15.86 0% 0 0% 0 0% 0 0% 0%
20230630 15.9 15.98 15.71 15.83 -0.44% -0.06% 0% 6211 0.0984 78.23 15.84 0% 0 0% 0 0% 0 0% 0%
20230629 15.88 16.05 15.76 15.9 0.44% -0.13% 0% 12716 0.2025 160.89 15.92 0% 0 0% 0 0% 0 0% 0%
20230628 15.72 15.85 15.44 15.83 0.76% 1.02% 0% 9329 0.1462 124.04 15.67 0% 0 0% 0 0% 0 0% 0%
20230627 15.56 15.8 15.48 15.71 0.96% 0.32% 0% 4808 0.0753 64.13 15.66 0% 0 0% 0 0% 0 0% 0%
20230626 15.83 15.92 15.5 15.56 -1.64% -0.77% 0% 4852 0.0761 65 15.68 0% 0 0% 0 0% 0 0% 0%
20230621 15.61 16.01 15.61 15.82 0.13% 0% 0% 5911 0.0935 82.12 15.82 0% 0 0% 0 0% 0 0% 0%
20230620 15.66 15.96 15.58 15.8 0.51% 0.38% 0% 5770 0.0908 81.98 15.74 0% 0 0% 0 0% 0 0% 0%
20230619 15.82 15.94 15.57 15.72 1.09% -0.13% 0% 7269 0.1144 107.08 15.74 0% 0 0% 0 0% 0 0% 0%
20230616 15.74 15.86 15.55 15.55 -0.83% -0.58% 0% 6098 0.0954 95.35 15.64 0% 0 0% 0 0% 0 0% 0%
20230615 15.61 15.86 15.57 15.68 -0.82% -0.25% 0% 8067 0.1268 133.14 15.72 0% 0 0% 0 0% 0 0% 0%
20230614 15.74 15.92 15.61 15.81 0.7% 0.25% 0% 7427 0.1171 130.41 15.77 0% 0 0% 0 0% 0 0% 0%
20230613 15.6 15.72 15.46 15.7 1.16% 0.45% 0% 7938 0.1241 147.6 15.63 0% 0 0% 0 0% 0 0% 0%
20230612 14.82 15.55 14.8 15.52 4.09% 1.11% 0% 8569 0.1315 160.77 15.35 0% 0 0% 0 0% 0 0% 0%
20230609 14.77 15.07 14.77 14.91 0.95% 0.13% 0% 4633 0.069 92.59 14.89 0% 0 0% 0 0% 0 0% 0%
20230608 15.05 15.17 14.75 14.77 -1.4% -0.67% 0% 3032 0.0451 56.98 14.87 0% 0 0% 0 0% 0 0% 0%
20230607 15.15 15.28 14.86 14.98 -0.99% 0.13% 0% 3917 0.0586 66.3 14.96 0% 0 0% 0 0% 0 0% 0%
20230606 15.64 15.64 15.13 15.13 -2.07% -0.98% 0% 3299 0.0504 45.59 15.28 0% 0 0% 0 0% 0 0% 0%
20230605 15.48 15.6 15.37 15.45 0.13% -0.19% 0% 3541 0.0548 48.34 15.48 0% 0 0% 0 0% 0 0% 0%
20230602 15.5 15.5 15.14 15.43 0.92% 0.46% 0% 3705 0.0569 49.96 15.36 0% 0 0% 0 0% 0 0% 0%
20230601 15.43 15.5 15.25 15.29 -0.91% -0.46% 0% 4707 0.0723 51.69 15.36 0% 0 0% 0 0% 0 0% 0%
20230531 15.44 15.5 15.29 15.43 -0.06% 0.13% 0% 4128 0.0636 46.13 15.41 0% 0 0% 0 0% 0 0% 0%
20230530 15.41 15.9 15.41 15.59 1.17% -0.32% 0% 6413 0.1003 85.82 15.64 0% 0 0% 0 0% 0 0% 0%
20230529 15.72 15.85 15.36 15.41 -1.47% -0.58% 0% 4329 0.0671 60.14 15.5 0% 0 0% 0 0% 0 0% 0%
20230526 15.34 15.65 15.21 15.64 1.49% 1.23% 0% 7696 0.1189 108.32 15.45 0% 0 0% 0 0% 0 0% 0%
20230525 15.08 15.52 15.08 15.41 -0.96% 0.59% 0% 9085 0.1392 128.04 15.32 0% 0 0% 0 0% 0 0% 0%
20230524 15.96 16.15 15.31 15.56 1.17% -0.77% 0% 18181 0.285 286.89 15.68 0% 0 0% 0 0% 0 0% 0%
20230523 15.23 15.6 15.23 15.38 0.46% -0.45% 0% 4931 0.0762 96.2 15.45 0% 0 0% 0 0% 0 0% 0%
20230522 15.21 15.36 15.03 15.31 1.26% 0.39% 0% 4198 0.064 79.69 15.25 0% 0 0% 0 0% 0 0% 0%
20230519 15.16 15.18 15.04 15.12 -0.26% 0.2% 0% 2650 0.04 46.11 15.09 0% 0 0% 0 0% 0 0% 0%
20230518 15.29 15.39 15.05 15.16 -0.26% -0.33% 0% 4222 0.0642 63.82 15.21 0% 0 0% 0 0% 0 0% 0%
20230517 14.85 15.2 14.73 15.2 2.77% 0.86% 0% 7903 0.1191 114.04 15.07 0% 0 0% 0 0% 0 0% 0%
20230516 14.85 14.97 14.76 14.79 -0.4% -0.47% 0% 3399 0.0505 51.17 14.86 0% 0 0% 0 0% 0 0% 0%
20230515 14.82 14.86 14.65 14.85 0.68% 0.68% 0% 3091 0.0456 43.37 14.75 0% 0 0% 0 0% 0 0% 0%
20230510 14.58 15.02 14.5 14.89 1.36% 0.47% 0% 7259 0.1076 62.94 14.82 0% 0 0% 0 0% 0 0% 0%
20230509 14.72 14.86 14.58 14.69 -0.74% -0.2% 0% 3090 0.0455 42.06 14.72 0% 0 0% 0 0% 0 0% 0%
20230508 14.75 14.95 14.61 14.8 0.34% 0.41% 0% 5236 0.0772 69.36 14.74 0% 0 0% 0 0% 0 0% 0%
20230505 14.51 14.88 14.51 14.75 -0.87% 0.41% 0% 5697 0.0837 73.3 14.69 0% 0 0% 0 0% 0 0% 0%
20230504 14.32 15.06 14.32 14.88 -1.26% 0.27% 0% 7960 0.1181 106.7 14.84 0% 0 0% 0 0% 0 0% 0%
20230428 15.38 15.48 14.88 15.07 -2.4% 0.07% 0% 11426 0.1721 160.47 15.06 0% 0 0% 0 0% 0 0% 0%
20230427 15.13 15.6 15.13 15.44 0.39% -0.13% 0% 5969 0.0923 95.71 15.46 0% 0 0% 0 0% 0 0% 0%
20230426 15.08 15.53 15.07 15.38 0.85% -0.13% 0% 3793 0.0584 62.37 15.4 0% 0 0% 0 0% 0 0% 0%
20230425 15.33 15.71 14.95 15.25 -1.49% -0.13% 0% 7094 0.1083 111.83 15.27 0% 0 0% 0 0% 0 0% 0%
20230424 14.73 15.6 14.73 15.48 1.51% 1.78% 0% 7233 0.11 115.83 15.21 0% 0 0% 0 0% 0 0% 0%
20230421 15.56 15.73 15.02 15.25 -1.68% -1.29% 0% 5160 0.0797 81.87 15.45 0% 0 0% 0 0% 0 0% 0%
20230420 15.7 15.71 15.46 15.51 -1.21% -0.06% 0% 5091 0.079 77.13 15.52 0% 0 0% 0 0% 0 0% 0%
20230419 15.74 15.96 15.7 15.7 -0.44% -0.51% 0% 7115 0.1123 107.82 15.78 0% 0 0% 0 0% 0 0% 0%
20230418 15.81 15.83 15.66 15.77 -0.06% 0.19% 0% 3500 0.0551 49.93 15.74 0% 0 0% 0 0% 0 0% 0%
20230417 15.82 15.87 15.71 15.78 -0.13% 0.13% 0% 5563 0.0877 73.2 15.76 0% 0 0% 0 0% 0 0% 0%
20230414 15.88 15.88 15.76 15.8 -0.06% -0.13% 0% 4253 0.0673 51.52 15.82 0% 0 0% 0 0% 0 0% 0%
20230413 15.89 15.9 15.7 15.81 0% 0.06% 0% 4672 0.0738 54.38 15.8 0% 0 0% 0 0% 0 0% 0%
20230412 15.83 15.86 15.69 15.81 -0.19% 0.38% 0% 6164 0.0971 70.16 15.75 0% 0 0% 0 0% 0 0% 0%
20230411 15.77 15.84 15.61 15.84 0.64% 0.76% 0% 6203 0.0975 69.58 15.72 0% 0 0% 0 0% 0 0% 0%
20230410 15.76 15.85 15.65 15.74 -0.69% 0.13% 0% 8433 0.1326 91.92 15.72 0% 0 0% 0 0% 0 0% 0%
20230407 15.86 15.98 15.75 15.85 -0.06% 0.19% 0% 8256 0.1306 88.09 15.82 0% 0 0% 0 0% 0 0% 0%
20230406 15.88 15.95 15.72 15.86 0.25% -0.06% 0% 6119 0.0971 64.37 15.87 0% 0 0% 0 0% 0 0% 0%
20230404 16.14 16.16 15.71 15.82 -1.19% -0.63% 0% 10735 0.1709 99.67 15.92 0% 0 0% 0 0% 0 0% 0%
20230403 16.01 16.16 15.94 16.01 -0.5% -0.06% 0% 9262 0.1484 81.6 16.02 0% 0 0% 0 0% 0 0% 0%
20230331 15.99 16.2 15.75 16.09 2.22% 0.56% 0% 12392 0.1983 96.3 16 0% 0 0% 0 0% 0 0% 0%
20230330 16 16 15.7 15.74 -1.5% -0.44% 0% 7428 0.1174 58.11 15.81 0% 0 0% 0 0% 0 0% 0%
20230329 16.16 16.25 15.77 15.98 -0.81% -0.44% 0% 5995 0.0962 45.85 16.05 0% 0 0% 0 0% 0 0% 0%
20230328 16.29 16.45 16.1 16.11 -1.65% -0.49% 0% 6799 0.1101 47.85 16.19 0% 0 0% 0 0% 0 0% 0%
20230327 16.43 16.49 16.3 16.38 -0.12% 0% 0% 8125 0.1331 49.1 16.38 0% 0 0% 0 0% 0 0% 0%
20230324 16.58 16.59 16.4 16.4 -0.97% -0.24% 0% 10217 0.168 56.75 16.44 0% 0 0% 0 0% 0 0% 0%
20230323 16.79 16.79 16.51 16.56 -0.78% -0.3% 0% 9190 0.1526 40.78 16.61 0% 0 0% 0 0% 0 0% 0%
20230322 16.29 16.81 16.29 16.69 1.83% 0.36% 0% 17820 0.2964 98.38 16.63 0% 0 0% 0 0% 0 0% 0%
20230321 16.66 16.68 16.25 16.39 -1.97% -0.18% 0% 16302 0.2677 93.7 16.42 0% 0 0% 0 0% 0 0% 0%
20230320 16.41 17.06 16.3 16.72 1.83% -0.36% 0% 22754 0.3819 137.16 16.78 0% 0 0% 0 0% 0 0% 0%
20230317 16.54 16.56 16.19 16.42 -0.06% 0.37% 0% 9371 0.1533 58.51 16.36 0% 0 0% 0 0% 0 0% 0%
20230316 16.88 16.88 16.37 16.43 -2.09% -1.08% 0% 11384 0.1891 71.21 16.61 0% 0 0% 0 0% 0 0% 0%
20230315 17 17.12 16.73 16.78 -0.65% -0.53% 0% 17467 0.2947 112.67 16.87 0% 0 0% 0 0% 0 0% 0%
20230314 17.7 17.7 16.63 16.89 -0.82% -0.35% 0% 29827 0.5056 206.02 16.95 0% 0 0% 0 0% 0 0% 0%
20230313 16.59 17.19 16.41 17.03 2.65% 1.43% 0% 22206 0.3729 160.92 16.79 0% 0 0% 0 0% 0 0% 0%
20230310 16.59 16.62 16.25 16.59 0% 0.91% 0% 10042 0.1651 74.83 16.44 0% 0 0% 0 0% 0 0% 0%
20230309 16.73 16.76 16.43 16.59 -0.36% 0% 0% 12334 0.2046 89.66 16.59 0% 0 0% 0 0% 0 0% 0%
20230308 16.67 16.75 16.31 16.65 0.6% 0.42% 0% 8740 0.1449 60.2 16.58 0% 0 0% 0 0% 0 0% 0%
20230307 16.93 16.93 16.53 16.55 -0.96% -0.9% 0% 11332 0.1892 69 16.7 0% 0 0% 0 0% 0 0% 0%
20230306 17.07 17.14 16.65 16.71 -1.94% -1.24% 0% 12805 0.2166 71.24 16.92 0% 0 0% 0 0% 0 0% 0%
20230303 16.94 17.13 16.73 17.04 0.77% 0.47% 0% 10421 0.1767 55.14 16.96 0% 0 0% 0 0% 0 0% 0%
20230302 17.06 17.09 16.79 16.91 -0.88% 0% 0% 8492 0.1436 43.11 16.91 0% 0 0% 0 0% 0 0% 0%
20230301 17.2 17.2 17.03 17.06 -0.76% 0% 0% 7420 0.1266 36.11 17.06 0% 0 0% 0 0% 0 0% 0%
20230228 17.01 17.29 16.83 17.19 1.72% 0.7% 0% 20963 0.3579 97.74 17.07 0% 0 0% 0 0% 0 0% 0%
20230227 17.2 17.2 16.79 16.9 -1.52% -0.18% 0% 15179 0.257 74.1 16.93 0% 0 0% 0 0% 0 0% 0%
20230224 17.34 17.34 17.1 17.16 -0.41% -0.35% 0% 13945 0.2402 67.1 17.22 0% 0 0% 0 0% 0 0% 0%
20230223 17.39 17.47 17.05 17.23 -0.69% -0.23% 0% 18741 0.3237 91.23 17.27 0% 0 0% 0 0% 0 0% 0%
20230222 17.56 17.6 17.2 17.35 -0.57% -0.46% 0% 26981 0.4703 131.45 17.43 0% 0 0% 0 0% 0 0% 0%
20230221 17.43 17.7 17.1 17.45 0.35% -0.11% 0% 27678 0.4834 142.91 17.47 0% 0 0% 0 0% 0 0% 0%
20230220 17.44 17.57 17.01 17.39 -0.17% 0.12% 0% 21619 0.3755 120.42 17.37 0% 0 0% 0 0% 0 0% 0%
20230217 17.41 17.73 17.24 17.42 -0.57% -0.29% 0% 17926 0.3132 104.17 17.47 0% 0 0% 0 0% 0 0% 0%
20230216 17.6 17.78 17.42 17.52 -0.28% -0.34% 0% 17680 0.3109 112.82 17.58 0% 0 0% 0 0% 0 0% 0%
20230215 17.2 17.58 17.2 17.57 1.68% 0.86% 0% 16442 0.2865 114.2 17.42 0% 0 0% 0 0% 0 0% 0%
20230214 17.3 17.4 17.08 17.28 -0.12% 0.29% 0% 9471 0.1632 71.08 17.23 0% 0 0% 0 0% 0 0% 0%
20230213 16.98 17.35 16.92 17.3 1.35% 0.87% 0% 19358 0.332 151.36 17.15 0% 0 0% 0 0% 0 0% 0%
20230210 17.28 17.5 16.92 17.07 -0.76% 0.06% 0% 12424 0.2119 106.52 17.06 0% 0 0% 0 0% 0 0% 0%
20230209 17.2 17.29 16.98 17.2 0.23% 0.06% 0% 20684 0.3555 197.19 17.19 0% 0 0% 0 0% 0 0% 0%
20230208 16.89 17.2 16.69 17.16 1.48% 0.94% 0% 16797 0.2856 192.88 17 0% 0 0% 0 0% 0 0% 0%
20230207 16.91 17.09 16.69 16.91 0.48% 0.06% 0% 13902 0.235 185.22 16.9 0% 0 0% 0 0% 0 0% 0%
20230206 16.43 17.17 16.33 16.83 2.43% 0.06% 0% 16204 0.2726 251.69 16.82 0% 0 0% 0 0% 0 0% 0%
20230203 16.49 16.65 16.37 16.43 -0.67% -0.24% 0% 4014 0.0661 74.39 16.47 0% 0 0% 0 0% 0 0% 0%
20230202 16.57 16.58 16.41 16.54 0.24% 0.12% 0% 4371 0.0722 83.07 16.52 0% 0 0% 0 0% 0 0% 0%
20230201 16.57 16.57 16.31 16.5 0.98% 0.36% 0% 4483 0.0737 84.45 16.44 0% 0 0% 0 0% 0 0% 0%
20230131 16.43 16.43 16.25 16.34 0% 0.12% 0% 5012 0.0818 96.35 16.32 0% 0 0% 0 0% 0 0% 0%
20230130 16.34 16.59 16.13 16.34 2.32% -0.49% 0% 10325 0.1695 204.17 16.42 0% 0 0% 0 0% 0 0% 0%
20230120 15.82 16.08 15.82 15.97 0.31% 0.13% 0% 1894 0.0302 42.85 15.95 0% 0 0% 0 0% 0 0% 0%
20230119 15.94 15.98 15.8 15.92 0.06% 0% 0% 2192 0.0349 50.21 15.92 0% 0 0% 0 0% 0 0% 0%
20230118 15.88 16.05 15.81 15.91 0.19% 0% 0% 4470 0.0711 92.25 15.91 0% 0 0% 0 0% 0 0% 0%
20230117 16.24 16.24 15.76 15.88 0.19% 0% 0% 3003 0.0477 61.97 15.88 0% 0 0% 0 0% 0 0% 0%
20230116 15.87 15.95 15.63 15.85 1.08% -0.19% 0% 4340 0.0689 87.9 15.88 0% 0 0% 0 0% 0 0% 0%
20230113 15.82 15.93 15.67 15.68 -0.76% -0.57% 0% 3146 0.0496 66.46 15.77 0% 0 0% 0 0% 0 0% 0%
20230112 15.9 15.95 15.62 15.8 0.83% -0.32% 0% 5351 0.0848 110.87 15.85 0% 0 0% 0 0% 0 0% 0%
20230111 15.83 15.96 15.66 15.67 -1.01% -0.76% 0% 3457 0.0546 73.15 15.79 0% 0 0% 0 0% 0 0% 0%
20230110 15.7 15.91 15.51 15.83 1.02% 0.32% 0% 3947 0.0623 81.84 15.78 0% 0 0% 0 0% 0 0% 0%
20230109 15.65 15.77 15.52 15.67 0.45% 0.26% 0% 2604 0.0407 53.16 15.63 0% 0 0% 0 0% 0 0% 0%
20230106 15.6 15.72 15.58 15.6 -0.19% -0.19% 0% 2860 0.0447 51.61 15.63 0% 0 0% 0 0% 0 0% 0%
20230105 15.45 15.77 15.4 15.63 0.84% 0.13% 0% 4132 0.0645 68.63 15.61 0% 0 0% 0 0% 0 0% 0%
20230104 15.17 15.56 15.02 15.5 0.98% 0.71% 0% 3698 0.0569 51.9 15.39 0% 0 0% 0 0% 0 0% 0%
20230103 15.39 15.5 15.22 15.35 1.12% 0.2% 0% 3649 0.0559 45.19 15.32 0% 0 0% 0 0% 0 0% 0%
20221230 15.03 15.24 15.03 15.18 0.46% 0.2% 0% 2376 0.036 34.88 15.15 0% 0 0% 0 0% 0 0% 0%
20221229 15.08 15.27 15.08 15.11 -0.53% -0.26% 0% 3953 0.0599 42.42 15.15 0% 0 0% 0 0% 0 0% 0%
20221228 15.66 15.66 15.15 15.19 -1.17% -0.39% 0% 3679 0.0561 37.2 15.25 0% 0 0% 0 0% 0 0% 0%
20221227 15.44 15.64 15.15 15.37 -0.32% 0.2% 0% 3567 0.0547 34.86 15.34 0% 0 0% 0 0% 0 0% 0%
20221226 14.97 15.64 14.97 15.42 2.32% 0.46% 0% 3375 0.0518 31.48 15.35 0% 0 0% 0 0% 0 0% 0%
20221223 15.15 15.48 15 15.07 -1.44% -0.13% 0% 6426 0.097 57.13 15.09 0% 0 0% 0 0% 0 0% 0%
20221222 15.69 15.69 15.22 15.29 -1.67% -0.46% 0% 4539 0.0697 40.72 15.36 0% 0 0% 0 0% 0 0% 0%
20221221 16.32 16.32 15.4 15.55 -4.01% -1.27% 0% 13266 0.2089 119.44 15.75 0% 0 0% 0 0% 0 0% 0%
20221220 15.85 16.25 15.7 16.2 1.5% 0.68% 0% 10984 0.1767 102.3 16.09 0% 0 0% 0 0% 0 0% 0%
20221219 16.5 16.5 15.91 15.96 -3.1% -0.99% 0% 6054 0.0976 55.92 16.12 0% 0 0% 0 0% 0 0% 0%
20221216 16.52 16.52 16.22 16.47 -0.18% 0.67% 0% 4512 0.0738 39.48 16.36 0% 0 0% 0 0% 0 0% 0%
20221215 16.07 16.54 16.07 16.5 1.48% 0.61% 0% 6933 0.1137 55.96 16.4 0% 0 0% 0 0% 0 0% 0%
20221214 16.35 16.38 16.05 16.26 0.06% 0.62% 0% 4890 0.079 62.91 16.16 0% 0 0% 0 0% 0 0% 0%
20221213 16.42 16.51 16.18 16.25 -1.04% -0.49% 0% 5255 0.0858 38.03 16.33 0% 0 0% 0 0% 0 0% 0%
20221212 16.37 16.46 16.1 16.42 0.31% 0.8% 0% 5347 0.0871 33.67 16.29 0% 0 0% 0 0% 0 0% 0%
20221209 16.37 16.59 16.3 16.37 -0.85% 0.12% 0% 6353 0.1039 40.56 16.35 0% 0 0% 0 0% 0 0% 0%
20221208 16.57 16.66 16.49 16.51 -0.36% -0.24% 0% 5172 0.0856 31.71 16.55 0% 0 0% 0 0% 0 0% 0%
20221207 16.48 16.65 16.45 16.57 0.36% 0.06% 0% 4902 0.0812 29.33 16.56 0% 0 0% 0 0% 0 0% 0%
20221206 16.72 16.72 16.47 16.51 -0.84% -0.42% 0% 7799 0.1293 45.52 16.58 0% 0 0% 0 0% 0 0% 0%
20221205 16.51 16.8 16.51 16.65 0.73% 0.3% 0% 6417 0.1065 34.08 16.6 0% 0 0% 0 0% 0 0% 0%
20221202 16.59 16.65 16.48 16.53 -0.36% -0.06% 0% 6252 0.1034 27.42 16.54 0% 0 0% 0 0% 0 0% 0%
20221201 16.5 16.67 16.47 16.59 0.12% 0% 0% 10798 0.1791 47.61 16.59 0% 0 0% 0 0% 0 0% 0%
20221130 16.18 16.67 16.14 16.57 0.98% 0.98% 0% 16596 0.2723 70.61 16.41 0% 0 0% 0 0% 0 0% 0%
20221129 16.84 17.06 16.22 16.41 -2.84% -1.2% 0% 25901 0.4301 109.74 16.61 0% 0 0% 0 0% 0 0% 0%
20221128 16.98 17.03 16.77 16.89 -1.17% 0.24% 0% 7079 0.1193 30.72 16.85 0% 0 0% 0 0% 0 0% 0%
20221125 17.15 17.15 16.71 17.09 0.53% 1% 0% 9273 0.1569 36.51 16.92 0% 0 0% 0 0% 0 0% 0%
20221124 17.45 17.45 17 17 -2.63% -0.93% 0% 12608 0.2163 41.29 17.16 0% 0 0% 0 0% 0 0% 0%
20221123 17.37 17.7 16.97 17.46 -0.11% 0.87% 0% 14967 0.2591 47.01 17.31 0% 0 0% 0 0% 0 0% 0%
20221122 17.51 17.83 17.22 17.48 -3.43% 0.11% 0% 26581 0.4641 87.31 17.46 0% 0 0% 0 0% 0 0% 0%
20221121 16.92 18.51 16.88 18.1 7.55% 1.8% 0% 49402 0.8785 178.84 17.78 0% 0 0% 0 0% 0 0% 0%
20221118 16.73 16.84 16.54 16.83 0.78% 0.72% 0% 14309 0.2391 58.36 16.71 0% 0 0% 0 0% 0 0% 0%
20221117 16.78 16.81 16.43 16.7 -0.3% 0.91% 0% 14425 0.2387 60.57 16.55 0% 0 0% 0 0% 0 0% 0%
20221116 16.99 16.99 16.66 16.75 -1.47% 0% 0% 17505 0.2932 78.86 16.75 0% 0 0% 0 0% 0 0% 0%
20221115 17.22 17.22 16.74 17 -0.23% 0.41% 0% 21972 0.3719 107.4 16.93 0% 0 0% 0 0% 0 0% 0%
20221114 17.04 17.1 16.72 17.04 -0.81% 1.01% 0% 30935 0.5218 169.43 16.87 0% 0 0% 0 0% 0 0% 0%
20221111 18 18.7 17.04 17.18 -1.77% -3.43% 0% 59910 1.0658 422.21 17.79 0% 0 0% 0 0% 0 0% 0%
20221110 16.55 17.49 16.55 17.49 10% 1.39% 0% 28906 0.4985 326.78 17.25 0% 0 0% 0 0% 0 0% 0%
20221109 15.95 16.13 15.8 15.9 -0.31% -0.06% 0% 3382 0.0538 48.6 15.91 0% 0 0% 0 0% 0 0% 0%
20221108 16 16 15.78 15.95 -0.37% 0.57% 0% 3915 0.0621 53.25 15.86 0% 0 0% 0 0% 0 0% 0%
20221107 16.4 16.41 15.92 16.01 -0.5% -0.19% 0% 6361 0.102 88.45 16.04 0% 0 0% 0 0% 0 0% 0%
20221104 15.68 16.19 15.59 16.09 1.64% 0% 0% 7689 0.1237 111.24 16.09 0% 0 0% 0 0% 0 0% 0%
20221103 15.71 16.03 15.6 15.83 0.76% -0.06% 0% 4944 0.0783 75.84 15.84 0% 0 0% 0 0% 0 0% 0%
20221102 15.48 15.81 15.34 15.71 1.49% 0.26% 0% 6968 0.1092 105.18 15.67 0% 0 0% 0 0% 0 0% 0%
20221101 15.57 15.6 15.22 15.48 1.44% 0.65% 0% 4507 0.0693 72.23 15.38 0% 0 0% 0 0% 0 0% 0%
20221031 15.11 15.38 14.91 15.26 1.06% 0% 0% 3965 0.0605 64.73 15.26 0% 0 0% 0 0% 0 0% 0%
20221028 15.54 15.56 15 15.1 -2.89% -0.26% 0% 9060 0.1372 149.85 15.14 0% 0 0% 0 0% 0 0% 0%
20221027 16.19 16.19 15.53 15.55 -2.32% -0.89% 0% 6405 0.1005 122.12 15.69 0% 0 0% 0 0% 0 0% 0%
20221026 15.9 16.21 15.75 15.92 -0.25% -0.06% 0% 8996 0.1433 185.64 15.93 0% 0 0% 0 0% 0 0% 0%
20221025 15.55 16.09 15.37 15.96 2.64% 1.33% 0% 5188 0.0817 121.77 15.75 0% 0 0% 0 0% 0 0% 0%
20221024 16.1 16.24 15.54 15.55 -2.32% -1.77% 0% 5086 0.0805 127.62 15.83 0% 0 0% 0 0% 0 0% 0%
20221021 15.7 16.1 15.62 15.92 -0.38% 0.06% 0% 3676 0.0585 96.82 15.91 0% 0 0% 0 0% 0 0% 0%
20221020 16.32 16.32 15.96 15.98 -2.08% -0.56% 0% 4959 0.0797 122.43 16.07 0% 0 0% 0 0% 0 0% 0%
20221019 16.39 16.5 16.23 16.32 -0.67% -0.43% 0% 2544 0.0417 62.93 16.39 0% 0 0% 0 0% 0 0% 0%
20221018 16.59 16.64 16.31 16.43 -0.24% 0.37% 0% 2902 0.0475 69.9 16.37 0% 0 0% 0 0% 0 0% 0%
20221017 16.29 16.57 16.22 16.47 0.98% 0.55% 0% 3273 0.0536 77.27 16.38 0% 0 0% 0 0% 0 0% 0%
20220720 17.85 17.98 17.56 17.72 -0.84% 0.28% 0% 11292 0.1995 103.78 17.67 0% 0 0% 0 0% 0 0% 0%
20220719 17.08 18.29 17.08 17.87 3.59% 0.34% 0% 19633 0.3496 184.83 17.81 0% 0 0% 0 0% 0 0% 0%
20220718 16.91 17.45 16.91 17.25 1.77% 0.47% 0% 8280 0.1422 77.88 17.17 0% 0 0% 0 0% 0 0% 0%
20220715 16.86 17.24 16.78 16.95 1.01% -0.53% 0% 9366 0.1596 87.96 17.04 0% 0 0% 0 0% 0 0% 0%
20220714 16.18 16.95 16.11 16.78 3.58% 0.42% 0% 9654 0.1613 86.3 16.71 0% 0 0% 0 0% 0 0% 0%
20220713 15.96 16.44 15.96 16.2 -0.49% -0.43% 0% 6004 0.0977 43.85 16.27 0% 0 0% 0 0% 0 0% 0%
20220712 16.99 17.01 16.2 16.28 -3.1% -1.03% 0% 9657 0.1589 61.09 16.45 0% 0 0% 0 0% 0 0% 0%
20220711 16.77 17 16.67 16.8 -1% 0.18% 0% 6643 0.1114 40.23 16.77 0% 0 0% 0 0% 0 0% 0%
20220708 17.26 17.26 16.9 16.97 -0.64% -0.24% 0% 8285 0.1409 43.62 17.01 0% 0 0% 0 0% 0 0% 0%
20220707 16.7 17.39 16.7 17.08 0.23% -0.87% 0% 11097 0.1912 51.59 17.23 0% 0 0% 0 0% 0 0% 0%
20220706 16.82 17.22 16.67 17.04 0.77% 0.12% 0% 8566 0.1458 31.29 17.02 0% 0 0% 0 0% 0 0% 0%
20220705 17.11 17.74 16.77 16.91 -1.4% -1% 0% 15221 0.2599 50.75 17.08 0% 0 0% 0 0% 0 0% 0%
20220704 17.12 17.25 16.9 17.15 0% 0.59% 0% 8175 0.1394 27.95 17.05 0% 0 0% 0 0% 0 0% 0%
20220701 17.34 17.41 16.87 17.15 -1.1% 0.12% 0% 13678 0.2343 46.58 17.13 0% 0 0% 0 0% 0 0% 0%
20220630 17.98 18.19 17.13 17.34 -3.67% -1.03% 0% 30152 0.5282 105.75 17.52 0% 0 0% 0 0% 0 0% 0%
20220629 18.9 19.15 18 18 -4.91% -1.91% 0% 25572 0.4693 101.98 18.35 0% 0 0% 0 0% 0 0% 0%
20220628 18.8 19.09 18.65 18.93 -0.32% 0.26% 0% 17446 0.3294 74.58 18.88 0% 0 0% 0 0% 0 0% 0%
20220627 18.9 19.6 18.65 18.99 0.42% -0.31% 0% 30159 0.5745 127.95 19.05 0% 0 0% 0 0% 0 0% 0%
20220624 19.49 19.52 18.8 18.91 -2.63% -0.32% 0% 33318 0.6319 147.22 18.97 0% 0 0% 0 0% 0 0% 0%
20220623 18.15 19.48 18.02 19.42 6.64% 2.75% 0% 60994 1.153 294.09 18.9 0% 0 0% 0 0% 0 0% 0%
20220622 17.39 18.69 17.39 18.21 4.72% 0.33% 0% 33792 0.6134 209.8 18.15 0% 0 0% 0 0% 0 0% 0%
20220621 17.79 17.79 17.27 17.39 -1.36% -0.46% 0% 8428 0.1472 58.43 17.47 0% 0 0% 0 0% 0 0% 0%
20220620 17.59 17.89 17.31 17.63 0.17% 0% 0% 10122 0.1785 67.46 17.63 0% 0 0% 0 0% 0 0% 0%
20220617 17.05 17.67 17.05 17.6 1.97% 0.34% 0% 11381 0.1996 67.87 17.54 0% 0 0% 0 0% 0 0% 0%
20220616 17.31 17.6 17.19 17.26 -0.58% -0.63% 0% 7863 0.1366 39.08 17.37 0% 0 0% 0 0% 0 0% 0%
20220615 17.85 18.16 17.31 17.36 -1.92% -1.92% 0% 15897 0.2813 66.91 17.7 0% 0 0% 0 0% 0 0% 0%
20220614 17.76 17.77 16.89 17.7 -0.34% 2.49% 0% 23424 0.4046 100.33 17.27 0% 0 0% 0 0% 0 0% 0%
20220613 17.94 18.2 17 17.76 1.83% 0.4% 0% 21457 0.3795 101.19 17.69 0% 0 0% 0 0% 0 0% 0%
20220610 16.89 17.65 16.88 17.59 2.39% 1.03% 0% 14886 0.2591 73.96 17.41 0% 0 0% 0 0% 0 0% 0%
20220609 17.42 17.5 17.07 17.18 -2.22% -0.41% 0% 9730 0.1678 50.03 17.25 0% 0 0% 0 0% 0 0% 0%
20220608 17.4 17.95 17.21 17.57 -0.17% 0.11% 0% 12753 0.2238 66.37 17.55 0% 0 0% 0 0% 0 0% 0%
20220607 17.87 17.96 17.45 17.6 -2.06% -0.23% 0% 15695 0.2768 82.18 17.64 0% 0 0% 0 0% 0 0% 0%
20220606 17.57 18.07 17.51 17.97 1.01% 0.84% 0% 26008 0.4634 142.11 17.82 0% 0 0% 0 0% 0 0% 0%
20220602 17.91 18.18 17.13 17.79 0.51% 1.02% 0% 43024 0.7577 242.56 17.61 0% 0 0% 0 0% 0 0% 0%
20220601 16.58 18.26 16.57 17.7 6.63% 0.11% 0% 47806 0.8452 333.81 17.68 0% 0 0% 0 0% 0 0% 0%
20220531 16.65 16.78 16.37 16.6 -0.48% 0.36% 0% 6969 0.1153 62.85 16.54 0% 0 0% 0 0% 0 0% 0%
20220530 16.36 16.85 16.25 16.68 1.96% 0.42% 0% 7515 0.1248 66.54 16.61 0% 0 0% 0 0% 0 0% 0%
20220527 16.5 16.9 16.19 16.36 -0.91% -0.79% 0% 8386 0.1383 71.93 16.49 0% 0 0% 0 0% 0 0% 0%
20220526 16.88 17.01 16.26 16.51 -1.2% 0.3% 0% 6760 0.1113 56.85 16.46 0% 0 0% 0 0% 0 0% 0%
20220525 16.23 16.8 16.23 16.71 2.2% 1.09% 0% 11312 0.187 95.06 16.53 0% 0 0% 0 0% 0 0% 0%
20220524 17.09 17.45 16.35 16.35 -3.37% -2.91% 0% 13077 0.2202 111.35 16.84 0% 0 0% 0 0% 0 0% 0%
20220523 16.61 16.98 16.43 16.92 2.17% 1.38% 0% 10277 0.1715 93.06 16.69 0% 0 0% 0 0% 0 0% 0%
20220520 16.66 17.5 16.45 16.56 0.36% -1.13% 0% 20149 0.3375 192.3 16.75 0% 0 0% 0 0% 0 0% 0%
20220519 16.52 16.59 16.13 16.5 0.18% 0.92% 0% 9855 0.1611 105.51 16.35 0% 0 0% 0 0% 0 0% 0%
20220518 16.23 16.5 16.05 16.47 1.35% 0.73% 0% 8422 0.1377 91.88 16.35 0% 0 0% 0 0% 0 0% 0%
20220517 15.86 16.27 15.64 16.25 2.39% 1.06% 0% 9365 0.1506 101.78 16.08 0% 0 0% 0 0% 0 0% 0%
20220516 15.57 16.22 15.57 15.87 2.06% -0.25% 0% 10523 0.1674 116.63 15.91 0% 0 0% 0 0% 0 0% 0%
20220513 15.15 15.67 15.14 15.55 2.78% 0.71% 0% 10504 0.1622 112.03 15.44 0% 0 0% 0 0% 0 0% 0%
20220512 15.24 15.31 15 15.13 -0.53% 0.07% 0% 7452 0.1127 75.37 15.12 0% 0 0% 0 0% 0 0% 0%
20220511 14.9 15.56 14.9 15.21 2.15% -0.78% 0% 11438 0.1754 104.26 15.33 0% 0 0% 0 0% 0 0% 0%
20220510 14.73 15.04 14.36 14.89 1.09% 0.27% 0% 4842 0.0719 42.72 14.85 0% 0 0% 0 0% 0 0% 0%
20220509 14.72 14.91 14.59 14.73 -0.27% 0.07% 0% 4701 0.0692 39.44 14.72 0% 0 0% 0 0% 0 0% 0%
20220506 14.5 14.92 14.4 14.77 -0.87% 0.41% 0% 5621 0.0827 44.86 14.71 0% 0 0% 0 0% 0 0% 0%
20220505 14.54 15.16 14.46 14.9 2.55% -0.13% 0% 8130 0.1213 64.16 14.92 0% 0 0% 0 0% 0 0% 0%
20220429 14 14.66 14 14.53 4.23% 0.9% 0% 7560 0.1089 53.2 14.4 0% 0 0% 0 0% 0 0% 0%
20220428 14.02 14.22 13.71 13.94 -1.48% -0.14% 0% 6732 0.094 44.03 13.96 0% 0 0% 0 0% 0 0% 0%
20220427 13.26 14.21 13.01 14.15 4.2% 4.74% 0% 12005 0.1622 75.11 13.51 0% 0 0% 0 0% 0 0% 0%
20220426 14.23 14.37 13.46 13.58 -4.57% -2.58% 0% 13373 0.1864 89.71 13.94 0% 0 0% 0 0% 0 0% 0%
20220425 15.64 15.64 14.06 14.23 -8.84% -2.8% 0% 16033 0.2347 119.8 14.64 0% 0 0% 0 0% 0 0% 0%
20220422 16.06 16.06 15.54 15.61 -2.56% -0.51% 0% 7678 0.1205 65.22 15.69 0% 0 0% 0 0% 0 0% 0%
20220421 16.66 16.66 16.01 16.02 -4.3% -1.42% 0% 8751 0.1422 80.48 16.25 0% 0 0% 0 0% 0 0% 0%
20220420 16.65 17 16.52 16.74 0.42% -0.42% 0% 10249 0.1723 99.64 16.81 0% 0 0% 0 0% 0 0% 0%
20220419 17.17 17.2 16.61 16.67 -2.29% -0.83% 0% 9437 0.1586 95.54 16.81 0% 0 0% 0 0% 0 0% 0%
20220418 16.75 17.19 16.5 17.06 3.08% 0.77% 0% 17298 0.2929 178.06 16.93 0% 0 0% 0 0% 0 0% 0%
20220415 16.33 16.83 15.92 16.55 2.22% 1.04% 0% 12736 0.2086 135.64 16.38 0% 0 0% 0 0% 0 0% 0%
20220414 16.14 16.3 16 16.19 0.37% 0.31% 0% 8353 0.1348 91.57 16.14 0% 0 0% 0 0% 0 0% 0%
20220413 16.48 16.48 16.06 16.13 -2.24% -0.49% 0% 6064 0.0983 65.95 16.21 0% 0 0% 0 0% 0 0% 0%
20220412 16.29 16.57 16.11 16.5 1.48% 1.1% 0% 6164 0.1006 64.84 16.32 0% 0 0% 0 0% 0 0% 0%
20220411 16.8 16.95 16.09 16.26 -4.24% -0.49% 0% 11947 0.1952 121.32 16.34 0% 0 0% 0 0% 0 0% 0%
20220408 17.1 17.14 16.78 16.98 -0.18% 0.06% 0% 6723 0.1141 68.53 16.97 0% 0 0% 0 0% 0 0% 0%
20220407 17.25 17.26 17.01 17.01 -1.22% -0.29% 0% 7044 0.1202 66.87 17.06 0% 0 0% 0 0% 0 0% 0%
20220401 17.71 17.75 17.42 17.6 -0.62% 0% 0% 5757 0.1013 47.59 17.6 0% 0 0% 0 0% 0 0% 0%
20220331 18 18 17.69 17.71 -1.83% -0.28% 0% 8013 0.1423 64.11 17.76 0% 0 0% 0 0% 0 0% 0%
20220330 17.9 18.29 17.73 18.04 0.84% -0.28% 0% 9395 0.17 70.91 18.09 0% 0 0% 0 0% 0 0% 0%
20220329 17.95 17.98 17.55 17.89 0.68% 0.73% 0% 8090 0.1437 57.96 17.76 0% 0 0% 0 0% 0 0% 0%
20220328 17.99 18.15 17.5 17.77 -1.39% -0.17% 0% 8058 0.1434 55.04 17.8 0% 0 0% 0 0% 0 0% 0%
20220325 18.12 18.42 17.91 18.02 -0.99% -0.55% 0% 7610 0.1379 52.83 18.12 0% 0 0% 0 0% 0 0% 0%
20220324 18.42 18.44 17.99 18.2 -1.19% 0.61% 0% 7856 0.1421 52.99 18.09 0% 0 0% 0 0% 0 0% 0%
20220323 18.46 18.65 18.14 18.42 0% 0.44% 0% 12830 0.2353 82.91 18.34 0% 0 0% 0 0% 0 0% 0%
20220322 18.7 18.78 18.3 18.42 -2.23% -0.11% 0% 12159 0.2242 80.04 18.44 0% 0 0% 0 0% 0 0% 0%
20220321 17.88 18.86 17.66 18.84 5.72% 1.29% 0% 23567 0.4384 158.77 18.6 0% 0 0% 0 0% 0 0% 0%
20220318 17.96 18.06 17.6 17.82 -1% 0.06% 0% 9266 0.165 63.4 17.81 0% 0 0% 0 0% 0 0% 0%
20220317 18 18.41 17.87 18 0.84% -0.88% 0% 16769 0.3045 111.49 18.16 0% 0 0% 0 0% 0 0% 0%
20220316 17.66 17.91 16.95 17.85 3.12% 1.59% 0% 14915 0.2621 103.28 17.57 0% 0 0% 0 0% 0 0% 0%
20220315 18.07 18.09 17.3 17.31 -4.26% -1.82% 0% 15529 0.2737 111.09 17.63 0% 0 0% 0 0% 0 0% 0%
20220311 18.36 19 18.21 18.9 0.8% 2% 0% 8749 0.1621 65.9 18.53 0% 0 0% 0 0% 0 0% 0%
20220310 18.86 19.05 18.52 18.75 2.46% -0.27% 0% 12498 0.235 91.29 18.8 0% 0 0% 0 0% 0 0% 0%
20220309 18.79 18.98 17.69 18.3 -1.98% 0% 0% 16921 0.3097 113.57 18.3 0% 0 0% 0 0% 0 0% 0%
20220308 19.04 19.35 18.59 18.67 -1.63% -1.37% 0% 11355 0.2149 78.4 18.93 0% 0 0% 0 0% 0 0% 0%
20220307 19.77 19.8 18.9 18.98 -3.16% -1.04% 0% 11057 0.2121 75.55 19.18 0% 0 0% 0 0% 0 0% 0%
20220304 20.06 20.06 19.54 19.6 -2.44% -0.56% 0% 14945 0.2945 105.97 19.71 0% 0 0% 0 0% 0 0% 0%
20220303 20.55 20.6 20.06 20.09 -2.19% -0.59% 0% 16021 0.3238 119.21 20.21 0% 0 0% 0 0% 0 0% 0%
20220302 20.55 20.63 20.31 20.54 -1.06% 0.49% 0% 6287 0.1285 49.98 20.44 0% 0 0% 0 0% 0 0% 0%
20220301 20.77 21.2 20.56 20.76 0.53% -0.19% 0% 9341 0.1943 70.92 20.8 0% 0 0% 0 0% 0 0% 0%
20220228 20.67 20.83 20.11 20.65 0.29% 0.54% 0% 13122 0.2695 94.22 20.54 0% 0 0% 0 0% 0 0% 0%
20220225 20.18 20.76 20.18 20.59 2.34% -0.05% 0% 13179 0.2715 95.71 20.6 0% 0 0% 0 0% 0 0% 0%
20220224 20.85 20.95 19.93 20.12 -3.78% -1.23% 0% 18511 0.377 129.05 20.37 0% 0 0% 0 0% 0 0% 0%
20220223 20.3 21.07 20.15 20.91 3% 0.29% 0% 15758 0.3285 111.99 20.85 0% 0 0% 0 0% 0 0% 0%
20220222 20.43 20.52 19.9 20.3 -1.36% 0.59% 0% 13722 0.2769 85.02 20.18 0% 0 0% 0 0% 0 0% 0%
20220221 20.5 20.95 20.33 20.58 0.39% -0.1% 0% 7393 0.1523 34.7 20.6 0% 0 0% 0 0% 0 0% 0%
20220218 20.36 20.5 20.14 20.5 0.05% 0.99% 0% 11303 0.2295 36.25 20.3 0% 0 0% 0 0% 0 0% 0%
20220217 20.6 20.68 20.2 20.49 -0.24% 0.15% 0% 8669 0.1774 23.65 20.46 0% 0 0% 0 0% 0 0% 0%
20220216 20.24 20.96 20.1 20.54 1.18% -0.05% 0% 13895 0.2855 28.68 20.55 0% 0 0% 0 0% 0 0% 0%
20220215 19.75 20.39 19.37 20.3 3.1% 1.15% 0% 15548 0.312 25.92 20.07 0% 0 0% 0 0% 0 0% 0%
20220214 19.4 19.95 19.01 19.69 1.13% 0.25% 0% 12784 0.2511 19.71 19.64 0% 0 0% 0 0% 0 0% 0%
20220211 20.22 20.22 19.46 19.47 -4.04% -1.02% 0% 18038 0.3548 24.99 19.67 0% 0 0% 0 0% 0 0% 0%
20220210 20.99 21 20.16 20.29 -3.38% -0.69% 0% 19283 0.394 25 20.43 0% 0 0% 0 0% 0 0% 0%
20220209 21.42 21.48 20.01 21 -1.69% 1.69% 0% 31287 0.6461 38.13 20.65 0% 0 0% 0 0% 0 0% 0%
20211203 27.11 28.03 26.4 27.11 -1.63% 0.11% 0% 52321 1.4169 77.05 27.08 0% 0 0% 0 0% 0 0% 0%
20211202 27.05 28.48 26.25 27.56 1.58% -0.29% 0% 76753 2.1216 113.18 27.64 0% 0 0% 0 0% 0 0% 0%
20211201 28.34 28.4 27.01 27.13 -3.93% -0.84% 0% 51411 1.4065 76.32 27.36 0% 0 0% 0 0% 0 0% 0%
20211130 29.19 29.26 27.4 28.24 -1.22% 0.64% 0% 93767 2.631 133.07 28.06 0% 0 0% 0 0% 0 0% 0%
20211129 26.06 28.59 25.78 28.59 10% 3.74% 0% 86445 2.382 118.89 27.56 0% 0 0% 0 0% 0 0% 0%
20211126 26.24 26.42 25.3 25.99 0.08% 0.23% 0% 39346 1.0202 47.7 25.93 0% 0 0% 0 0% 0 0% 0%
20211125 26.7 27 25.2 25.97 -4.31% 0.12% 0% 64997 1.6859 75 25.94 0% 0 0% 0 0% 0 0% 0%
20211124 26.41 27.88 26.39 27.14 2.11% -0.37% 0% 70454 1.9189 85.03 27.24 0% 0 0% 0 0% 0 0% 0%
20211123 26.97 27.36 26.2 26.58 -3.1% -0.23% 0% 59557 1.5868 70.76 26.64 0% 0 0% 0 0% 0 0% 0%
20211122 26.52 27.74 26.02 27.43 3.71% 1.82% 0% 77897 2.0987 89.76 26.94 0% 0 0% 0 0% 0 0% 0%
20211119 25.89 27.4 25.77 26.45 2.64% 0% 0% 66867 1.7683 76.21 26.45 0% 0 0% 0 0% 0 0% 0%
20211118 26.51 26.68 25.2 25.77 -3.99% -0.31% 0% 69407 1.7943 74.2 25.85 0% 0 0% 0 0% 0 0% 0%
20211117 26.36 27.38 25.6 26.84 -1.03% 1.32% 0% 103685 2.7464 106.8 26.49 0% 0 0% 0 0% 0 0% 0%
20211116 26.6 28.66 26.58 27.12 0.52% -1.24% 0% 105298 2.8915 111.17 27.46 0% 0 0% 0 0% 0 0% 0%
20211115 27.31 28.36 26.18 26.98 4.33% -0.48% 0% 137402 3.7246 154.31 27.11 0% 0 0% 0 0% 0 0% 0%
20211112 23.66 25.86 23.66 25.86 10% 2.74% 0% 83884 2.1111 100.66 25.17 0% 0 0% 0 0% 0 0% 0%
20211111 23.08 24.42 22.7 23.51 -0.13% -0.08% 0% 75902 1.7862 91.23 23.53 0% 0 0% 0 0% 0 0% 0%
20211110 22.61 23.96 22.61 23.54 1.55% 1.64% 0% 77126 1.7859 97.83 23.16 0% 0 0% 0 0% 0 0% 0%
20211109 21.68 23.5 21.68 23.18 5.36% 1.98% 0% 111934 2.5446 147.99 22.73 0% 0 0% 0 0% 0 0% 0%
20211108 22.18 22.63 21.54 22 -0.72% -0.32% 0% 86964 1.9194 123.67 22.07 0% 0 0% 0 0% 0 0% 0%
20211105 23.01 23.31 21.76 22.16 -7.63% -1.34% 0% 122971 2.7614 198.9 22.46 0% 0 0% 0 0% 0 0% 0%
20211104 22.68 23.99 22.13 23.99 10% 4.58% 0% 145615 3.3398 291.34 22.94 0% 0 0% 0 0% 0 0% 0%
20211103 22.2 23.07 21.38 21.81 4.01% -1.31% 0% 137688 3.0432 348.8 22.1 0% 0 0% 0 0% 0 0% 0%
20211102 19.07 20.97 18.8 20.97 10.02% 1.16% 0% 49448 1.0253 161.1 20.73 0% 0 0% 0 0% 0 0% 0%
20211101 18.49 19.29 18.01 19.06 2.64% 1.44% 0% 30247 0.5683 97.12 18.79 0% 0 0% 0 0% 0 0% 0%
20211029 19.12 19.8 17.9 18.57 -3.93% 0.38% 0% 38775 0.7172 115.98 18.5 0% 0 0% 0 0% 0 0% 0%
20211028 20 20.12 19.12 19.33 -3.83% -0.82% 0% 23802 0.464 75.18 19.49 0% 0 0% 0 0% 0 0% 0%
20211027 20.67 20.67 19.68 20.1 -2.8% 0.25% 0% 35762 0.7169 102.86 20.05 0% 0 0% 0 0% 0 0% 0%
20211026 19.5 20.98 19.37 20.68 5.08% 2.17% 0% 42817 0.8667 126.79 20.24 0% 0 0% 0 0% 0 0% 0%
20211025 19.51 19.84 19.07 19.68 0.87% 0.97% 0% 14458 0.2818 45.83 19.49 0% 0 0% 0 0% 0 0% 0%
20211022 20 20 19.46 19.51 -2.11% -0.61% 0% 17262 0.3389 55.89 19.63 0% 0 0% 0 0% 0 0% 0%
20211021 20.18 20.54 19.82 19.93 -2.02% -0.65% 0% 30010 0.602 100.53 20.06 0% 0 0% 0 0% 0 0% 0%
20211020 20.24 20.75 20.01 20.34 2.42% -0.2% 0% 33380 0.6804 123.63 20.38 0% 0 0% 0 0% 0 0% 0%
20211019 19.71 20.26 19.71 19.86 -0.1% -0.7% 0% 25751 0.5149 102.4 20 0% 0 0% 0 0% 0 0% 0%
20211018 19.54 20.6 19.54 19.88 0.15% -1.14% 0% 44976 0.9043 193.24 20.11 0% 0 0% 0 0% 0 0% 0%
20211015 19.97 20.2 19.51 19.85 -1.05% 0.25% 0% 35604 0.705 171.28 19.8 0% 0 0% 0 0% 0 0% 0%
20211014 18.57 20.5 18.57 20.06 6.76% 1.36% 0% 64103 1.2688 338.61 19.79 0% 0 0% 0 0% 0 0% 0%
20211013 17.79 19.15 17.79 18.79 6.28% 0.75% 0% 31556 0.5884 211.65 18.65 0% 0 0% 0 0% 0 0% 0%
20211012 18.09 18.24 17.67 17.68 -2.64% -1.23% 0% 10294 0.1843 74.36 17.9 0% 0 0% 0 0% 0 0% 0%
20211011 18.07 18.24 18 18.16 0.39% 0.33% 0% 10793 0.1954 72.88 18.1 0% 0 0% 0 0% 0 0% 0%
20211008 17.88 18.16 17.6 18.09 2.84% 0.56% 0% 14294 0.2572 81.61 17.99 0% 0 0% 0 0% 0 0% 0%
20210930 17.41 17.63 17.3 17.59 0.98% 0.34% 0% 6481 0.1136 32.06 17.53 0% 0 0% 0 0% 0 0% 0%
20210929 17.23 17.58 17.12 17.42 0.29% 0.75% 0% 11902 0.2058 46.07 17.29 0% 0 0% 0 0% 0 0% 0%
20210928 17.6 17.72 17.36 17.37 -2.03% -0.57% 0% 9618 0.168 35.48 17.47 0% 0 0% 0 0% 0 0% 0%
20210927 17.38 17.85 17.12 17.73 0.62% 1.72% 0% 19039 0.3319 65.03 17.43 0% 0 0% 0 0% 0 0% 0%
20210924 18.21 18.25 17.55 17.62 -3.61% -1.4% 0% 18491 0.3305 59.82 17.87 0% 0 0% 0 0% 0 0% 0%
20210923 18.01 18.31 17.85 18.28 1.84% 1.11% 0% 16437 0.2971 47.96 18.08 0% 0 0% 0 0% 0 0% 0%
20210922 17.83 18.02 17.53 17.95 -0.33% 0.96% 0% 16213 0.2882 41.21 17.78 0% 0 0% 0 0% 0 0% 0%
20210917 18.12 18.44 17.89 18.01 -2.01% -0.39% 0% 21312 0.3854 51.96 18.08 0% 0 0% 0 0% 0 0% 0%
20210916 19.09 19.35 18.3 18.38 -5.26% -1.55% 0% 35569 0.664 88.03 18.67 0% 0 0% 0 0% 0 0% 0%
20210915 19.72 19.72 19.07 19.4 -1.57% 0.73% 0% 33816 0.6514 86.99 19.26 0% 0 0% 0 0% 0 0% 0%
20210914 19.39 20.05 19.21 19.71 2.66% -0.1% 0% 52145 1.029 133.69 19.73 0% 0 0% 0 0% 0 0% 0%
20210913 19.09 19.29 18.7 19.2 1.05% 0.52% 0% 24757 0.4728 64.04 19.1 0% 0 0% 0 0% 0 0% 0%
20210910 19.16 19.16 18.6 19 -0.94% 0.69% 0% 27908 0.5267 65.98 18.87 0% 0 0% 0 0% 0 0% 0%
20210909 19.44 19.67 18.83 19.18 -0.36% 0.05% 0% 38330 0.7348 84.07 19.17 0% 0 0% 0 0% 0 0% 0%
20210908 20.13 20.17 19.21 19.25 -4.61% -1.43% 0% 50941 0.9949 94.5 19.53 0% 0 0% 0 0% 0 0% 0%
20210907 19.69 20.36 19.61 20.18 1.82% 0.3% 0% 54560 1.0977 102.76 20.12 0% 0 0% 0 0% 0 0% 0%
20210906 19.8 19.97 19.48 19.82 0.15% 0.61% 0% 35362 0.6965 70.66 19.7 0% 0 0% 0 0% 0 0% 0%
20210729 16.36 16.9 16.36 16.7 2.08% 0.18% 0% 30273 0.5048 53.14 16.67 0% 0 0% 0 0% 0 0% 0%
20210728 16.7 16.99 16.3 16.36 -5.16% -1.21% 0% 36196 0.5993 64.93 16.56 0% 0 0% 0 0% 0 0% 0%
20210727 16.9 17.57 16.65 17.25 1.11% 0.76% 0% 46584 0.7973 89.23 17.12 0% 0 0% 0 0% 0 0% 0%
20210726 17.3 17.3 16.78 17.06 -1.44% 0.41% 0% 40638 0.6903 83.09 16.99 0% 0 0% 0 0% 0 0% 0%
20210723 16.88 17.54 16.44 17.31 1.41% 2.85% 0% 62939 1.059 133.95 16.83 0% 0 0% 0 0% 0 0% 0%
20210722 17.39 17.59 17.06 17.07 -5.32% -1.1% 0% 74564 1.2871 177.67 17.26 0% 0 0% 0 0% 0 0% 0%
20210721 17.5 18.35 17.3 18.03 5.19% 1.52% 0% 142955 2.5394 403.22 17.76 0% 0 0% 0 0% 0 0% 0%
20210720 15.69 17.14 15.68 17.14 10.01% 0.76% 0% 66909 1.138 272.41 17.01 0% 0 0% 0 0% 0 0% 0%
20210719 15.59 15.68 15.29 15.58 0% 0.58% 0% 17133 0.2654 79.54 15.49 0% 0 0% 0 0% 0 0% 0%
20210716 15.32 15.58 15.11 15.58 1.96% 1.56% 0% 22689 0.348 108.39 15.34 0% 0 0% 0 0% 0 0% 0%
20210715 15.29 15.4 15.05 15.28 -0.07% 0.46% 0% 15176 0.2309 76.85 15.21 0% 0 0% 0 0% 0 0% 0%
20210714 15.48 15.55 15.1 15.29 -1.23% 0.26% 0% 19997 0.305 101.21 15.25 0% 0 0% 0 0% 0 0% 0%
20210713 15.65 15.75 15.38 15.48 -1.71% 0.06% 0% 14258 0.2206 74.15 15.47 0% 0 0% 0 0% 0 0% 0%
20210712 15.6 16.03 15.58 15.75 1.81% -0.25% 0% 18032 0.2848 96.82 15.79 0% 0 0% 0 0% 0 0% 0%
20210709 15.92 16 15.15 15.47 -2.7% -0.64% 0% 25694 0.4001 141.28 15.57 0% 0 0% 0 0% 0 0% 0%
20210708 16.27 16.45 15.88 15.9 -2.21% -0.69% 0% 20506 0.3284 124.57 16.01 0% 0 0% 0 0% 0 0% 0%
20210707 15.71 16.58 15.7 16.26 2.52% -0.06% 0% 25142 0.4091 158.38 16.27 0% 0 0% 0 0% 0 0% 0%
20210706 16.09 16.34 15.77 15.86 -1.43% -0.94% 0% 18167 0.2908 115.89 16.01 0% 0 0% 0 0% 0 0% 0%
20210705 15.98 16.19 15.9 16.09 0.44% 0.25% 0% 8120 0.1303 46.96 16.05 0% 0 0% 0 0% 0 0% 0%
20210702 15.9 16.21 15.9 16.02 0.25% 0% 0% 8451 0.1354 47.86 16.02 0% 0 0% 0 0% 0 0% 0%
20210701 16.28 16.4 15.96 15.98 -1.84% -1.3% 0% 15155 0.2453 82.87 16.19 0% 0 0% 0 0% 0 0% 0%
20210630 15.86 16.55 15.86 16.28 1.69% 0.06% 0% 17019 0.2769 85.73 16.27 0% 0 0% 0 0% 0 0% 0%
20210629 16.25 16.35 15.95 16.01 -1.48% -0.19% 0% 12109 0.1942 59.48 16.04 0% 0 0% 0 0% 0 0% 0%
20210628 16.21 16.39 16.12 16.25 0.25% 0.06% 0% 12909 0.2096 60.8 16.24 0% 0 0% 0 0% 0 0% 0%
20210625 16.23 16.42 16.1 16.21 -1.46% 0% 0% 13037 0.2113 58.47 16.21 0% 0 0% 0 0% 0 0% 0%
20210624 16.8 16.92 16.3 16.45 -2.08% -0.24% 0% 17291 0.2852 75.8 16.49 0% 0 0% 0 0% 0 0% 0%
20210623 17.04 17.23 16.71 16.8 -1.64% -0.3% 0% 20317 0.3424 90.56 16.85 0% 0 0% 0 0% 0 0% 0%
20210622 16.28 17.32 16.28 17.08 4.85% 0.65% 0% 34033 0.5774 155.14 16.97 0% 0 0% 0 0% 0 0% 0%
20210621 16.18 16.4 16.08 16.29 0.37% 0.06% 0% 12206 0.1987 58.89 16.28 0% 0 0% 0 0% 0 0% 0%
20210618 16.35 16.56 16.18 16.23 -2.05% -0.37% 0% 16911 0.2755 79.1 16.29 0% 0 0% 0 0% 0 0% 0%
20210617 15.61 16.78 15.51 16.57 5.34% 1.1% 0% 31427 0.515 143.93 16.39 0% 0 0% 0 0% 0 0% 0%
20210616 16 16.28 15.62 15.73 -3.56% -0.88% 0% 18965 0.301 85.07 15.87 0% 0 0% 0 0% 0 0% 0%
20210615 16.57 16.71 15.82 16.31 -1.45% 1.18% 0% 22579 0.364 98.46 16.12 0% 0 0% 0 0% 0 0% 0%
20210611 17.07 17.13 16.51 16.55 -3.44% -0.96% 0% 21253 0.3551 91.97 16.71 0% 0 0% 0 0% 0 0% 0%
20210610 16.68 17.17 16.51 17.14 2.76% 1.66% 0% 20933 0.353 89.16 16.86 0% 0 0% 0 0% 0 0% 0%
20210609 17.01 17.01 16.62 16.68 -1.94% -0.42% 0% 16928 0.2835 70.38 16.75 0% 0 0% 0 0% 0 0% 0%
20210608 17.03 17.22 16.83 17.01 -0.87% -0.06% 0% 16463 0.2802 63.56 17.02 0% 0 0% 0 0% 0 0% 0%
20210607 16.85 17.39 16.85 17.16 0.82% -0.17% 0% 12320 0.2118 45.48 17.19 0% 0 0% 0 0% 0 0% 0%
20210604 17 17.33 16.74 17.02 -0.87% 0.06% 0% 16221 0.2759 53.83 17.01 0% 0 0% 0 0% 0 0% 0%
20210603 17.62 17.64 17.16 17.17 -2.66% -1.09% 0% 19711 0.3421 64.62 17.36 0% 0 0% 0 0% 0 0% 0%
20210602 17.57 17.84 17.2 17.64 0.46% 0.8% 0% 26399 0.462 75.53 17.5 0% 0 0% 0 0% 0 0% 0%
20210601 18 18.18 17.6 17.71 -1.56% -0.34% 0% 26114 0.464 74.02 17.77 0% 0 0% 0 0% 0 0% 0%
20210531 17.72 18.14 17.55 17.99 1.93% 0.39% 0% 30018 0.5378 85.09 17.92 0% 0 0% 0 0% 0 0% 0%
20210528 17.54 17.85 17.4 17.65 0.74% -0.06% 0% 26544 0.4687 71.49 17.66 0% 0 0% 0 0% 0 0% 0%
20210527 17.46 17.6 17.3 17.52 0.17% 0.23% 0% 23910 0.418 61.53 17.48 0% 0 0% 0 0% 0 0% 0%
20210526 16.9 17.59 16.79 17.49 3.49% 0.34% 0% 38763 0.6755 88.44 17.43 0% 0 0% 0 0% 0 0% 0%
20210525 16.73 16.96 16.49 16.9 1.02% 0.72% 0% 31058 0.5211 60.37 16.78 0% 0 0% 0 0% 0 0% 0%
20210524 17.26 17.3 16.68 16.73 -3.63% -0.71% 0% 41163 0.6937 76.62 16.85 0% 0 0% 0 0% 0 0% 0%
20210521 17.39 17.68 17.2 17.36 0.12% -0.06% 0% 27465 0.4771 50.84 17.37 0% 0 0% 0 0% 0 0% 0%
20210520 18.56 18.65 17.1 17.34 -6.02% -1.7% 0% 66386 1.1713 119.93 17.64 0% 0 0% 0 0% 0 0% 0%
20210519 18.4 18.83 18.2 18.45 0.54% -0.11% 0% 33943 0.6268 65.56 18.47 0% 0 0% 0 0% 0 0% 0%
20210518 18.3 18.67 18.2 18.35 0.27% -0.22% 0% 28384 0.5221 49.77 18.39 0% 0 0% 0 0% 0 0% 0%
20210517 18.74 18.75 18.1 18.3 -2.45% -0.27% 0% 42142 0.7732 63.86 18.35 0% 0 0% 0 0% 0 0% 0%
20210514 18.5 19.13 18.45 18.76 -0.21% 0.21% 0% 37885 0.7092 52.85 18.72 0% 0 0% 0 0% 0 0% 0%
20210513 19.58 19.63 18.8 18.8 -5.67% -1.57% 0% 66587 1.2721 88.33 19.1 0% 0 0% 0 0% 0 0% 0%
20210512 18.54 19.99 18.29 19.93 6.58% 2.84% 0% 86399 1.6743 108.6 19.38 0% 0 0% 0 0% 0 0% 0%
20210511 18.1 19.19 18.07 18.7 2.3% 0.21% 0% 51231 0.9559 58.45 18.66 0% 0 0% 0 0% 0 0% 0%
20210510 18.81 18.87 17.99 18.28 -2.3% -0.33% 0% 55213 1.0127 51.2 18.34 0% 0 0% 0 0% 0 0% 0%
20210507 19.49 19.49 18.66 18.71 -3.06% -1.11% 0% 44064 0.8339 33.22 18.92 0% 0 0% 0 0% 0 0% 0%
20210506 19.11 19.5 18.9 19.3 0.52% 0.16% 0% 50188 0.9669 37.89 19.27 0% 0 0% 0 0% 0 0% 0%
20210430 18.59 19.26 18 19.2 2.56% 3.06% 0% 82416 1.5354 59.33 18.63 0% 0 0% 0 0% 0 0% 0%
20210429 19.55 20.99 18.7 18.72 -7.1% -4.73% 0% 105763 2.0784 78.85 19.65 0% 0 0% 0 0% 0 0% 0%
20210428 20.97 21.48 19.96 20.15 1% -1.99% 0% 97131 1.9966 73.94 20.56 0% 0 0% 0 0% 0 0% 0%
20210427 19.55 19.96 18.88 19.95 0.91% 2.99% 0% 81112 1.5714 55.86 19.37 0% 0 0% 0 0% 0 0% 0%
20210426 19.89 20.9 19.61 19.77 -3.8% -2.08% 0% 112487 2.2714 76.5 20.19 0% 0 0% 0 0% 0 0% 0%
20210423 20.11 21.06 19.78 20.55 1.03% 0.1% 0% 126850 2.6039 80.22 20.53 0% 0 0% 0 0% 0 0% 0%
20210422 21.24 22.28 20.34 20.34 -10% -2.59% 0% 209189 4.3689 129.48 20.88 0% 0 0% 0 0% 0 0% 0%
20210421 21.59 23.75 21.03 22.6 4.68% -2.54% 0% 273413 6.3393 195.01 23.19 0% 0 0% 0 0% 0 0% 0%
20210416 17.92 18.78 17.7 18.38 2.51% 0.44% 0% 68742 1.2579 40.67 18.3 0% 0 0% 0 0% 0 0% 0%
20210415 18.03 18.52 17.52 17.93 -2.5% -0.28% 0% 74192 1.3339 40.81 17.98 0% 0 0% 0 0% 0 0% 0%
20210414 17.66 18.54 17.07 18.39 -2.34% 3.03% 0% 113003 2.0167 59.54 17.85 0% 0 0% 0 0% 0 0% 0%
20210413 20.2 21.6 18.83 18.83 -9.99% -4.75% 0% 140294 2.774 80.81 19.77 0% 0 0% 0 0% 0 0% 0%
20210412 20.15 21.9 19.55 20.92 3.82% -0.43% 0% 152198 3.1975 94.81 21.01 0% 0 0% 0 0% 0 0% 0%
20210409 21 21.42 19.36 20.15 -4.05% 0.8% 0% 162232 3.2437 95.66 19.99 0% 0 0% 0 0% 0 0% 0%
20210408 20.29 22.64 19.09 21 2.04% -1.59% 0% 235879 5.0326 147.55 21.34 0% 0 0% 0 0% 0 0% 0%
20210407 19.44 21.6 19.32 20.58 3.89% -0.15% 0% 188198 3.8783 121.92 20.61 0% 0 0% 0 0% 0 0% 0%
20210406 19.27 20.07 18.61 19.81 -1.93% 2.17% 0% 161959 3.1409 102.53 19.39 0% 0 0% 0 0% 0 0% 0%
20210402 19.91 21 19.25 20.2 5.81% 0.1% 0% 235785 4.7582 156.02 20.18 0% 0 0% 0 0% 0 0% 0%
20210401 16.95 19.09 16.92 19.09 10.03% 3.98% 0% 163836 3.0084 114.71 18.36 0% 0 0% 0 0% 0 0% 0%
20210330 16.95 17.87 16.51 17.42 1.34% 1.46% 0% 146608 2.5173 100.96 17.17 0% 0 0% 0 0% 0 0% 0%
20210329 16.94 17.43 16.41 17.19 2.69% 1.78% 0% 144681 2.4435 98.12 16.89 0% 0 0% 0 0% 0 0% 0%
20210326 16.45 16.87 16.04 16.74 1.76% 1.03% 0% 130728 2.1662 86.13 16.57 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