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. 605088
    4. 返回上一页 刷新
股票代码（例：sh605088）       539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 21.02 21.74 21.02 21.62 2.08% 0.37% 0% 30920 0.6661 35.84 21.54 0% 0 0% 0 0% 0 0% 0%
20230927 21.23 21.47 21.11 21.18 -0.47% -0.42% 0% 37791 0.804 43.23 21.27 0% 0 0% 0 0% 0 0% 0%
20230926 21.76 21.76 21.21 21.28 -1.8% -0.33% 0% 42042 0.8977 48.64 21.35 0% 0 0% 0 0% 0 0% 0%
20230925 21.06 21.87 21.06 21.67 2.99% 0.79% 0% 70157 1.5083 80.76 21.5 0% 0 0% 0 0% 0 0% 0%
20230922 21.19 21.4 19.87 21.04 -0.75% 1.3% 0% 95899 1.9917 109.89 20.77 0% 0 0% 0 0% 0 0% 0%
20230921 21.68 21.92 21.07 21.2 -2.71% -0.52% 0% 66743 1.4225 85.74 21.31 0% 0 0% 0 0% 0 0% 0%
20230920 22.26 22.4 21.7 21.79 -2.33% -0.82% 0% 78183 1.7175 108.61 21.97 0% 0 0% 0 0% 0 0% 0%
20230919 23.33 23.5 21.75 22.31 -7.62% -0.31% 0% 135847 3.0408 202.7 22.38 0% 0 0% 0 0% 0 0% 0%
20230918 25.7 25.7 22.7 24.15 3.12% -0.86% 0% 199756 4.8657 376.12 24.36 0% 0 0% 0 0% 0 0% 0%
20230915 21.35 23.42 21.02 23.42 10% 4.23% 0% 66673 1.4979 163.47 22.47 0% 0 0% 0 0% 0 0% 0%
20230914 21.31 21.69 20.97 21.29 -0.84% 0% 0% 31613 0.6731 76.86 21.29 0% 0 0% 0 0% 0 0% 0%
20230913 21.57 21.66 21.2 21.47 -0.14% 0.33% 0% 30642 0.6557 69.83 21.4 0% 0 0% 0 0% 0 0% 0%
20230912 21 21.94 20.88 21.5 2.43% 0.33% 0% 51712 1.108 104.79 21.43 0% 0 0% 0 0% 0 0% 0%
20230911 20.65 21.04 20.3 20.99 1.79% 0.67% 0% 45167 0.9418 76.21 20.85 0% 0 0% 0 0% 0 0% 0%
20230908 20.73 20.84 20.41 20.62 -0.39% -0.15% 0% 22012 0.4545 34.55 20.65 0% 0 0% 0 0% 0 0% 0%
20230907 21.16 21.2 20.5 20.7 -2.77% -0.34% 0% 30080 0.6247 41.12 20.77 0% 0 0% 0 0% 0 0% 0%
20230906 20.89 21.31 20.89 21.29 0.71% 0.76% 0% 42060 0.8887 47.46 21.13 0% 0 0% 0 0% 0 0% 0%
20230905 21.61 21.88 21.01 21.14 -2.27% -0.56% 0% 44870 0.9538 42.65 21.26 0% 0 0% 0 0% 0 0% 0%
20230904 21.89 22.14 21.5 21.63 -0.96% -0.28% 0% 49603 1.0758 48.64 21.69 0% 0 0% 0 0% 0 0% 0%
20230901 21.77 22.1 21.37 21.84 0.6% 0.41% 0% 50052 1.0888 50.76 21.75 0% 0 0% 0 0% 0 0% 0%
20230831 21.81 22.22 21.46 21.71 -0.55% -0.6% 0% 59532 1.3001 63.11 21.84 0% 0 0% 0 0% 0 0% 0%
20230830 21.79 22.1 21.29 21.83 -1.18% 0.46% 0% 84254 1.8305 93.59 21.73 0% 0 0% 0 0% 0 0% 0%
20230829 20.18 22.19 20.18 22.09 7.49% 2.51% 0% 132779 2.8609 160.66 21.55 0% 0 0% 0 0% 0 0% 0%
20230828 21.32 21.63 20.28 20.55 -2.1% -1.39% 0% 81729 1.7036 112.77 20.84 0% 0 0% 0 0% 0 0% 0%
20230825 20.66 21.31 20.22 20.99 -0.05% 0.62% 0% 117575 2.4531 178.49 20.86 0% 0 0% 0 0% 0 0% 0%
20230824 20 21.16 19.78 21 1.4% 3.04% 0% 203193 4.1414 353.78 20.38 0% 0 0% 0 0% 0 0% 0%
20230823 19.87 20.71 19.39 20.71 9.98% 2.17% 0% 222720 4.514 587.28 20.27 0% 0 0% 0 0% 0 0% 0%
20230822 18.82 18.83 18.5 18.83 9.99% 0.05% 0% 36344 0.6839 203.57 18.82 0% 0 0% 0 0% 0 0% 0%
20230821 16.67 17.22 16.6 17.12 2.7% 0.59% 0% 22828 0.3885 132.41 17.02 0% 0 0% 0 0% 0 0% 0%
20230818 16.77 16.95 16.64 16.67 -0.71% -0.6% 0% 13121 0.22 80.78 16.77 0% 0 0% 0 0% 0 0% 0%
20230817 16.11 16.86 16.06 16.79 3.51% 1.57% 0% 15684 0.2593 93.36 16.53 0% 0 0% 0 0% 0 0% 0%
20230816 16.35 16.44 16.19 16.22 -0.86% -0.55% 0% 12794 0.2087 76.88 16.31 0% 0 0% 0 0% 0 0% 0%
20230815 16.53 16.64 16.3 16.36 -1.27% -0.3% 0% 10789 0.1771 64.56 16.41 0% 0 0% 0 0% 0 0% 0%
20230814 16.6 16.62 16.25 16.57 -0.66% 0.79% 0% 17820 0.293 101.1 16.44 0% 0 0% 0 0% 0 0% 0%
20230811 16.42 17.25 16.36 16.68 1.65% -1.07% 0% 27382 0.4617 151.92 16.86 0% 0 0% 0 0% 0 0% 0%
20230810 16.56 16.7 16.39 16.41 -1.03% -0.55% 0% 9564 0.1578 39.44 16.5 0% 0 0% 0 0% 0 0% 0%
20230809 16.8 17.01 16.51 16.58 -1.78% -0.48% 0% 12836 0.2138 49.23 16.66 0% 0 0% 0 0% 0 0% 0%
20230808 16.81 17.18 16.63 16.88 0.42% 0.3% 0% 18154 0.3056 88.89 16.83 0% 0 0% 0 0% 0 0% 0%
20230807 16.86 17.06 16.65 16.81 -0.53% -0.36% 0% 13295 0.2243 62.07 16.87 0% 0 0% 0 0% 0 0% 0%
20230804 16.8 17.02 16.58 16.9 0.6% 0.54% 0% 18035 0.3032 81.58 16.81 0% 0 0% 0 0% 0 0% 0%
20230803 17.13 17.17 16.79 16.8 -2.33% -0.83% 0% 12420 0.2104 53.62 16.94 0% 0 0% 0 0% 0 0% 0%
20230802 17.15 17.44 17.02 17.2 -0.46% -0.06% 0% 13907 0.2394 58.62 17.21 0% 0 0% 0 0% 0 0% 0%
20230801 17.31 17.43 16.96 17.28 -0.35% 0.47% 0% 19826 0.341 81.39 17.2 0% 0 0% 0 0% 0 0% 0%
20230731 17.41 17.65 17.11 17.34 0.17% 0.06% 0% 24848 0.4307 102.18 17.33 0% 0 0% 0 0% 0 0% 0%
20230728 16.91 17.5 16.57 17.31 1.88% 0.99% 0% 30774 0.5276 127.3 17.14 0% 0 0% 0 0% 0 0% 0%
20230727 16.77 17.27 16.77 16.99 1.19% -0.47% 0% 22598 0.3857 94.53 17.07 0% 0 0% 0 0% 0 0% 0%
20230726 17.24 17.28 16.68 16.79 -2.89% -0.65% 0% 18034 0.3048 72.56 16.9 0% 0 0% 0 0% 0 0% 0%
20230725 17.1 17.32 16.87 17.29 1.89% 0.82% 0% 26815 0.4598 101.55 17.15 0% 0 0% 0 0% 0 0% 0%
20230724 16.7 17.1 16.41 16.97 0.77% 0.53% 0% 18484 0.3121 64.98 16.88 0% 0 0% 0 0% 0 0% 0%
20230721 17 17.06 16.48 16.84 -0.65% 0.42% 0% 27645 0.4637 89.73 16.77 0% 0 0% 0 0% 0 0% 0%
20230720 17.37 17.57 16.94 16.95 -2.59% -1.45% 0% 18493 0.318 63.14 17.2 0% 0 0% 0 0% 0 0% 0%
20230719 17.3 17.48 17.1 17.4 0.52% 0.52% 0% 19191 0.3322 65.73 17.31 0% 0 0% 0 0% 0 0% 0%
20230718 17.03 17.51 16.82 17.31 1.64% 0.46% 0% 21148 0.3643 69.51 17.23 0% 0 0% 0 0% 0 0% 0%
20230717 17.33 17.33 16.86 17.03 -1.67% 0.24% 0% 21054 0.3578 61.23 16.99 0% 0 0% 0 0% 0 0% 0%
20230714 17.49 17.66 17.15 17.32 -0.63% -0.46% 0% 26412 0.4596 75.09 17.4 0% 0 0% 0 0% 0 0% 0%
20230713 17.63 17.88 17.36 17.43 -1.8% -0.4% 0% 28683 0.502 79.45 17.5 0% 0 0% 0 0% 0 0% 0%
20230712 17.8 18.17 17.69 17.75 -0.34% -0.84% 0% 35918 0.6431 85.48 17.9 0% 0 0% 0 0% 0 0% 0%
20230711 17.9 18.04 17.56 17.81 0.06% 0.17% 0% 42916 0.7632 124.56 17.78 0% 0 0% 0 0% 0 0% 0%
20230710 17.67 18.36 17.51 17.8 0.91% -0.56% 0% 38836 0.6952 105.99 17.9 0% 0 0% 0 0% 0 0% 0%
20230707 17.6 18.06 17.51 17.64 -0.23% -0.73% 0% 21165 0.3761 60.51 17.77 0% 0 0% 0 0% 0 0% 0%
20230706 17.48 17.77 17.38 17.68 0.74% 0.4% 0% 22066 0.3885 67.22 17.61 0% 0 0% 0 0% 0 0% 0%
20230705 17.82 17.94 17.5 17.55 -2.01% -0.79% 0% 30308 0.5363 88.06 17.69 0% 0 0% 0 0% 0 0% 0%
20230704 17.08 18.47 17.04 17.91 5.04% 0.62% 0% 54446 0.969 178.38 17.8 0% 0 0% 0 0% 0 0% 0%
20230703 17.22 17.7 17 17.05 -0.58% -1.56% 0% 36581 0.6336 137.33 17.32 0% 0 0% 0 0% 0 0% 0%
20230630 16.55 17.26 16.33 17.15 3.69% 1.18% 0% 38943 0.6602 158.54 16.95 0% 0 0% 0 0% 0 0% 0%
20230629 16.2 16.69 16.16 16.54 2.35% 0.06% 0% 27539 0.4551 123 16.53 0% 0 0% 0 0% 0 0% 0%
20230628 16.42 16.68 16.13 16.66 1.03% 1.34% 0% 30794 0.5063 141.87 16.44 0% 0 0% 0 0% 0 0% 0%
20230627 16.5 16.58 16.28 16.49 0.12% 0.12% 0% 25854 0.4259 119.74 16.47 0% 0 0% 0 0% 0 0% 0%
20230626 16.88 17.06 16.44 16.47 -2.49% -1.38% 0% 27791 0.4641 138.66 16.7 0% 0 0% 0 0% 0 0% 0%
20230621 16.53 17.2 16.4 16.89 2.49% -0.06% 0% 34176 0.5776 185.59 16.9 0% 0 0% 0 0% 0 0% 0%
20230620 16.67 16.79 16.45 16.48 -1.02% -0.42% 0% 12063 0.1996 72.59 16.55 0% 0 0% 0 0% 0 0% 0%
20230619 16.38 16.85 16.25 16.65 1.46% -0.06% 0% 21174 0.3528 125.05 16.66 0% 0 0% 0 0% 0 0% 0%
20230616 16.49 16.57 16.4 16.41 -0.36% -0.24% 0% 8784 0.1445 52.38 16.45 0% 0 0% 0 0% 0 0% 0%
20230615 16.44 16.62 16.32 16.47 0.18% 0% 0% 10567 0.174 62.59 16.47 0% 0 0% 0 0% 0 0% 0%
20230614 16.76 16.76 16.35 16.44 -1.44% -0.12% 0% 12008 0.1976 70.6 16.46 0% 0 0% 0 0% 0 0% 0%
20230613 16.56 16.83 16.54 16.68 0.85% -0.06% 0% 19556 0.3263 117.55 16.69 0% 0 0% 0 0% 0 0% 0%
20230612 15.85 16.6 15.81 16.54 4.75% 1.29% 0% 29957 0.4892 184.15 16.33 0% 0 0% 0 0% 0 0% 0%
20230609 15.73 16.1 15.71 15.79 1.02% -0.75% 0% 13441 0.2139 89.82 15.91 0% 0 0% 0 0% 0 0% 0%
20230608 15.75 16.01 15.59 15.63 -1.51% -1.01% 0% 14357 0.2267 93.21 15.79 0% 0 0% 0 0% 0 0% 0%
20230607 16.17 16.18 15.76 15.87 -1.67% -0.38% 0% 13906 0.2215 90.95 15.93 0% 0 0% 0 0% 0 0% 0%
20230606 16.39 16.5 16.12 16.14 -2.18% -0.92% 0% 16755 0.2729 113.77 16.29 0% 0 0% 0 0% 0 0% 0%
20230605 16.21 16.53 16.04 16.5 2.1% 0.67% 0% 18192 0.2981 122.49 16.39 0% 0 0% 0 0% 0 0% 0%
20230602 16.19 16.24 16.03 16.16 0.62% 0.12% 0% 10593 0.171 73.39 16.14 0% 0 0% 0 0% 0 0% 0%
20230601 16.25 16.4 16.01 16.06 -0.93% -0.86% 0% 12903 0.209 84.29 16.2 0% 0 0% 0 0% 0 0% 0%
20230531 16.35 16.51 16.11 16.21 -0.61% -0.67% 0% 10995 0.1794 71.03 16.32 0% 0 0% 0 0% 0 0% 0%
20230530 16.17 16.65 16.02 16.31 0.87% -0.37% 0% 12576 0.2059 84.19 16.37 0% 0 0% 0 0% 0 0% 0%
20230529 16.5 16.68 16.11 16.17 -1.76% -0.61% 0% 12954 0.2107 85.45 16.27 0% 0 0% 0 0% 0 0% 0%
20230526 16.3 16.52 15.93 16.46 0.98% 1.42% 0% 15648 0.2539 102.9 16.23 0% 0 0% 0 0% 0 0% 0%
20230525 16.26 16.46 16.08 16.3 -0.43% 0.25% 0% 14258 0.2318 83.44 16.26 0% 0 0% 0 0% 0 0% 0%
20230524 16.4 16.57 16.22 16.37 -0.18% -0.3% 0% 11248 0.1847 63.7 16.42 0% 0 0% 0 0% 0 0% 0%
20230523 16.25 16.7 16.11 16.4 1.23% -0.61% 0% 19468 0.3212 102.27 16.5 0% 0 0% 0 0% 0 0% 0%
20230522 16.19 16.25 15.98 16.2 0.68% 0.37% 0% 11996 0.1936 58.13 16.14 0% 0 0% 0 0% 0 0% 0%
20230519 16.19 16.26 15.96 16.09 -0.62% -0.06% 0% 10451 0.1683 44.37 16.1 0% 0 0% 0 0% 0 0% 0%
20230518 16.3 16.34 16.1 16.19 -0.86% -0.06% 0% 15853 0.2568 63.11 16.2 0% 0 0% 0 0% 0 0% 0%
20230517 15.91 16.45 15.76 16.33 2.58% 0.99% 0% 15075 0.2438 53.77 16.17 0% 0 0% 0 0% 0 0% 0%
20230516 16.09 16.09 15.72 15.92 -0.87% 0% 0% 14330 0.2282 40.92 15.92 0% 0 0% 0 0% 0 0% 0%
20230515 15.91 16.07 15.76 16.06 1.01% 0.69% 0% 13960 0.2226 36.99 15.95 0% 0 0% 0 0% 0 0% 0%
20230510 15.76 16.44 15.58 16.33 3.42% 1.49% 0% 35848 0.5767 87.59 16.09 0% 0 0% 0 0% 0 0% 0%
20230509 15.79 15.96 15.65 15.79 -0.13% 0.13% 0% 22812 0.3598 59.33 15.77 0% 0 0% 0 0% 0 0% 0%
20230508 15.68 15.99 15.62 15.81 0.83% 0.19% 0% 27113 0.4278 68.72 15.78 0% 0 0% 0 0% 0 0% 0%
20230505 15.51 15.72 15.09 15.68 0.71% 1.88% 0% 32756 0.5042 80.69 15.39 0% 0 0% 0 0% 0 0% 0%
20230504 15.8 16 15.47 15.57 -2.57% -0.51% 0% 41864 0.6553 106.06 15.65 0% 0 0% 0 0% 0 0% 0%
20230428 15.5 16.04 15.45 15.98 3.63% 1.52% 0% 28409 0.4471 73.95 15.74 0% 0 0% 0 0% 0 0% 0%
20230427 15.1 15.64 14.99 15.42 2.8% 0.26% 0% 46540 0.7157 116.52 15.38 0% 0 0% 0 0% 0 0% 0%
20230426 14.41 15.29 14.31 15 3.52% 0.33% 0% 85924 1.2845 211.35 14.95 0% 0 0% 0 0% 0 0% 0%
20230425 15.41 15.41 14.49 14.49 -10% -1.16% 0% 44991 0.6595 122.84 14.66 0% 0 0% 0 0% 0 0% 0%
20230424 15.91 16.36 15.5 16.1 1.19% 0.56% 0% 23748 0.3801 75.61 16.01 0% 0 0% 0 0% 0 0% 0%
20230421 16.45 16.45 15.9 15.91 -2.93% -1.43% 0% 27815 0.449 88.95 16.14 0% 0 0% 0 0% 0 0% 0%
20230420 16.7 16.93 16.2 16.39 -3.13% -0.24% 0% 29887 0.4909 100.19 16.43 0% 0 0% 0 0% 0 0% 0%
20230419 17.25 17.32 16.8 16.92 -2.31% -0.29% 0% 26152 0.4437 94.36 16.97 0% 0 0% 0 0% 0 0% 0%
20230418 17.2 17.34 17.05 17.32 1.41% 0.64% 0% 25270 0.4348 93.47 17.21 0% 0 0% 0 0% 0 0% 0%
20230417 17.04 17.39 16.96 17.08 -0.58% -0.52% 0% 30427 0.5223 111.48 17.17 0% 0 0% 0 0% 0 0% 0%
20230414 17.14 17.32 16.93 17.18 0.7% 0.17% 0% 31261 0.5362 118.86 17.15 0% 0 0% 0 0% 0 0% 0%
20230413 17.73 17.86 17.05 17.06 -3.78% -1.33% 0% 37356 0.6458 153.4 17.29 0% 0 0% 0 0% 0 0% 0%
20230412 17.95 18.13 17.4 17.73 0.34% 0.06% 0% 31756 0.5626 149.38 17.72 0% 0 0% 0 0% 0 0% 0%
20230411 17.82 17.89 17.41 17.67 -0.84% 0.68% 0% 17490 0.307 89.08 17.55 0% 0 0% 0 0% 0 0% 0%
20230410 18.29 18.49 17.7 17.82 -2.57% -1% 0% 21345 0.3843 110.52 18 0% 0 0% 0 0% 0 0% 0%
20230407 18.5 18.5 18.09 18.29 -0.11% 0.22% 0% 16847 0.3074 91.24 18.25 0% 0 0% 0 0% 0 0% 0%
20230406 18.55 18.75 18.06 18.31 -1.4% 0% 0% 16488 0.3019 90.85 18.31 0% 0 0% 0 0% 0 0% 0%
20230404 19.3 19.3 18.51 18.57 -3.18% -0.64% 0% 20647 0.3858 115.14 18.69 0% 0 0% 0 0% 0 0% 0%
20230403 19.27 19.44 18.8 19.18 -0.47% 0.63% 0% 23881 0.4552 135.88 19.06 0% 0 0% 0 0% 0 0% 0%
20230331 18.98 19.39 18.81 19.27 1.69% 0.05% 0% 17827 0.3434 107.72 19.26 0% 0 0% 0 0% 0 0% 0%
20230330 18.97 19.11 18.6 18.95 0.11% 0.32% 0% 12186 0.2302 75.58 18.89 0% 0 0% 0 0% 0 0% 0%
20230329 18.89 19.05 18.71 18.93 0.05% 0.32% 0% 10766 0.2032 67.64 18.87 0% 0 0% 0 0% 0 0% 0%
20230328 19.07 19.28 18.7 18.92 -0.58% 0.11% 0% 13720 0.2593 86.64 18.9 0% 0 0% 0 0% 0 0% 0%
20230327 19.1 19.15 18.7 19.03 0.21% 0.9% 0% 18555 0.3499 115.71 18.86 0% 0 0% 0 0% 0 0% 0%
20230324 18.74 19.15 18.69 18.99 1.17% 0.05% 0% 15070 0.286 96.16 18.98 0% 0 0% 0 0% 0 0% 0%
20230323 18.92 18.97 18.53 18.77 -1% 0.43% 0% 14497 0.2709 81.65 18.69 0% 0 0% 0 0% 0 0% 0%
20230322 18.94 19.17 18.69 18.96 0.85% 0.26% 0% 18243 0.345 118.5 18.91 0% 0 0% 0 0% 0 0% 0%
20230321 18.18 18.83 18.02 18.8 4.44% 1.51% 0% 21216 0.3929 145.37 18.52 0% 0 0% 0 0% 0 0% 0%
20230320 17.84 18.12 17.65 18 1.58% 0.28% 0% 16547 0.297 113.97 17.95 0% 0 0% 0 0% 0 0% 0%
20230317 17.65 17.85 17.54 17.72 1.37% 0.06% 0% 11739 0.2079 76.98 17.71 0% 0 0% 0 0% 0 0% 0%
20230316 17.56 17.84 17.38 17.48 -1.52% -0.79% 0% 10883 0.1918 68.59 17.62 0% 0 0% 0 0% 0 0% 0%
20230315 17.5 17.85 17.5 17.75 1.49% 0.06% 0% 10907 0.1935 61.7 17.74 0% 0 0% 0 0% 0 0% 0%
20230314 17.61 17.86 17.07 17.49 -1.3% 0.52% 0% 15654 0.2724 83.48 17.4 0% 0 0% 0 0% 0 0% 0%
20230313 17.71 18.2 17.6 17.72 -0.95% -0.39% 0% 16742 0.2978 92.2 17.79 0% 0 0% 0 0% 0 0% 0%
20230310 18.36 18.49 17.89 17.89 -3.14% -0.94% 0% 15949 0.2881 88.51 18.06 0% 0 0% 0 0% 0 0% 0%
20230309 18.59 18.7 18.4 18.47 -0.7% -0.32% 0% 9373 0.1737 53.17 18.53 0% 0 0% 0 0% 0 0% 0%
20230308 18.48 18.75 18.45 18.6 0.27% 0.16% 0% 7125 0.1323 37.89 18.57 0% 0 0% 0 0% 0 0% 0%
20230307 19.1 19.1 18.52 18.55 -2.88% -0.7% 0% 15890 0.2968 78.93 18.68 0% 0 0% 0 0% 0 0% 0%
20230306 18.86 19.14 18.56 19.1 1.33% 1.22% 0% 21027 0.3968 100.18 18.87 0% 0 0% 0 0% 0 0% 0%
20230303 18.71 19.01 18.66 18.85 0.75% 0.16% 0% 15969 0.3006 76.56 18.82 0% 0 0% 0 0% 0 0% 0%
20230302 19.46 19.53 18.69 18.71 -3.85% -1.53% 0% 27878 0.5296 129.77 19 0% 0 0% 0 0% 0 0% 0%
20230301 19.55 19.58 19.31 19.46 -0.46% 0.21% 0% 16255 0.3157 69.79 19.42 0% 0 0% 0 0% 0 0% 0%
20230228 19.54 19.73 19.29 19.55 0.05% 0.41% 0% 12692 0.2471 47.69 19.47 0% 0 0% 0 0% 0 0% 0%
20230227 19.52 19.77 19.42 19.54 -0.31% -0.51% 0% 15520 0.3048 58.4 19.64 0% 0 0% 0 0% 0 0% 0%
20230224 19.89 19.9 19.5 19.6 -1.46% -0.41% 0% 13366 0.2631 49.1 19.68 0% 0 0% 0 0% 0 0% 0%
20230223 19.64 20 19.61 19.89 1.27% 0.1% 0% 20644 0.4101 75.52 19.87 0% 0 0% 0 0% 0 0% 0%
20230222 19.89 19.95 19.45 19.64 -0.96% 0.2% 0% 20822 0.4082 75.76 19.6 0% 0 0% 0 0% 0 0% 0%
20230221 19.46 20.12 19.38 19.83 2.16% 0.25% 0% 25179 0.4981 92.78 19.78 0% 0 0% 0 0% 0 0% 0%
20230220 19.32 19.47 19.08 19.41 1.3% 0.62% 0% 18741 0.3615 68.27 19.29 0% 0 0% 0 0% 0 0% 0%
20230217 19.21 19.87 19.15 19.16 -0.26% -1.64% 0% 22951 0.4471 81.8 19.48 0% 0 0% 0 0% 0 0% 0%
20230216 20.5 20.61 19.11 19.21 -6.88% -2.88% 0% 47851 0.9463 174.1 19.78 0% 0 0% 0 0% 0 0% 0%
20230215 19.69 20.65 19.58 20.63 5.04% 1.48% 0% 47066 0.9567 185.53 20.33 0% 0 0% 0 0% 0 0% 0%
20230214 19.82 19.82 19.44 19.64 -0.25% 0.26% 0% 13631 0.267 54.97 19.59 0% 0 0% 0 0% 0 0% 0%
20230213 19.61 19.85 19.36 19.69 0.72% 0.36% 0% 22679 0.445 87.4 19.62 0% 0 0% 0 0% 0 0% 0%
20230210 19.84 19.97 19.46 19.55 -1.71% -0.36% 0% 18663 0.3661 68.64 19.62 0% 0 0% 0 0% 0 0% 0%
20230209 19.74 20.14 19.6 19.89 0.3% 0.25% 0% 18744 0.3719 70.23 19.84 0% 0 0% 0 0% 0 0% 0%
20230208 19.7 19.95 19.61 19.83 0.92% 0.05% 0% 19234 0.3812 72.68 19.82 0% 0 0% 0 0% 0 0% 0%
20230207 19.55 19.82 19.49 19.65 0.1% -0.15% 0% 21434 0.4219 75.58 19.68 0% 0 0% 0 0% 0 0% 0%
20230206 19.8 20.07 19.51 19.63 -1.55% -0.2% 0% 26651 0.5243 88.64 19.67 0% 0 0% 0 0% 0 0% 0%
20230203 19.83 20.09 19.74 19.94 0.1% 0.2% 0% 20639 0.4107 71.43 19.9 0% 0 0% 0 0% 0 0% 0%
20230202 20.18 20.29 19.68 19.92 -1.29% 0.4% 0% 34554 0.6857 121.37 19.84 0% 0 0% 0 0% 0 0% 0%
20230201 19.48 20.22 19.45 20.18 3.12% 1.77% 0% 33364 0.6616 122.35 19.83 0% 0 0% 0 0% 0 0% 0%
20230131 19.17 19.58 18.99 19.57 1.82% 1.35% 0% 26363 0.509 98.79 19.31 0% 0 0% 0 0% 0 0% 0%
20230130 18.99 19.58 18.94 19.22 2.23% -0.57% 0% 34928 0.6751 132.31 19.33 0% 0 0% 0 0% 0 0% 0%
20230120 18.59 18.88 18.58 18.8 0.91% 0.21% 0% 16938 0.3177 62.48 18.76 0% 0 0% 0 0% 0 0% 0%
20230119 18.63 18.76 18.52 18.63 -0.21% -0.11% 0% 16073 0.2997 47.99 18.65 0% 0 0% 0 0% 0 0% 0%
20230118 18.59 19.04 18.58 18.67 -0.32% -0.74% 0% 33425 0.6287 106.76 18.81 0% 0 0% 0 0% 0 0% 0%
20230117 18.66 18.93 18.33 18.73 2.29% 0.32% 0% 34867 0.6511 117.08 18.67 0% 0 0% 0 0% 0 0% 0%
20230116 18.39 18.42 18.13 18.31 -0.16% 0.27% 0% 17593 0.3212 56.1 18.26 0% 0 0% 0 0% 0 0% 0%
20230113 18.43 18.63 18.23 18.34 -0.33% -0.27% 0% 18160 0.3339 56.23 18.39 0% 0 0% 0 0% 0 0% 0%
20230112 18.5 18.84 18.35 18.4 -0.54% -0.86% 0% 25356 0.4705 76.51 18.56 0% 0 0% 0 0% 0 0% 0%
20230111 18.39 18.59 18.33 18.5 0.49% 0.22% 0% 23471 0.4333 73.36 18.46 0% 0 0% 0 0% 0 0% 0%
20230110 18.19 18.5 18.08 18.41 1.43% 0.6% 0% 26605 0.487 85.66 18.3 0% 0 0% 0 0% 0 0% 0%
20230109 18.07 18.55 18.03 18.15 0.67% -0.55% 0% 38213 0.6974 125.51 18.25 0% 0 0% 0 0% 0 0% 0%
20230106 17.45 18.11 17.27 18.03 3.32% 0.84% 0% 46508 0.8314 163.64 17.88 0% 0 0% 0 0% 0 0% 0%
20230105 16.81 17.48 16.68 17.45 4.49% 1.34% 0% 38178 0.6576 147.54 17.22 0% 0 0% 0 0% 0 0% 0%
20230104 16.61 16.87 16.61 16.7 -0.54% -0.24% 0% 23984 0.4016 100.25 16.74 0% 0 0% 0 0% 0 0% 0%
20230103 16.5 16.84 15.86 16.79 -2.27% 2.07% 0% 56261 0.9257 239.35 16.45 0% 0 0% 0 0% 0 0% 0%
20221230 17.27 17.32 17.12 17.18 0.12% -0.12% 0% 34373 0.5911 181.26 17.2 0% 0 0% 0 0% 0 0% 0%
20221229 17.6 17.61 16.93 17.16 -0.41% -0.06% 0% 31798 0.5461 192.73 17.17 0% 0 0% 0 0% 0 0% 0%
20221228 17.46 17.56 17.1 17.23 -1.71% -0.17% 0% 13013 0.2246 85.68 17.26 0% 0 0% 0 0% 0 0% 0%
20221227 17.51 17.73 17.32 17.53 0.11% 0.17% 0% 12041 0.2107 81.39 17.5 0% 0 0% 0 0% 0 0% 0%
20221226 16.77 17.56 16.6 17.51 4.41% 1.04% 0% 20739 0.3595 134.07 17.33 0% 0 0% 0 0% 0 0% 0%
20221223 17.1 17.1 16.7 16.77 -1.93% -0.47% 0% 13178 0.222 82.93 16.85 0% 0 0% 0 0% 0 0% 0%
20221222 17.37 17.49 17.03 17.1 -1.89% -0.98% 0% 11942 0.2062 73.84 17.27 0% 0 0% 0 0% 0 0% 0%
20221221 17.7 17.86 17.31 17.43 -1.02% -0.68% 0% 11997 0.2106 72.51 17.55 0% 0 0% 0 0% 0 0% 0%
20221220 17.4 17.8 17.3 17.61 0.97% 0.11% 0% 14788 0.2601 85.27 17.59 0% 0 0% 0 0% 0 0% 0%
20221219 17.77 17.91 17.37 17.44 -1.97% -0.68% 0% 13382 0.235 73.42 17.56 0% 0 0% 0 0% 0 0% 0%
20221216 18.03 18.1 17.7 17.79 -1.66% -0.39% 0% 13367 0.2388 71.56 17.86 0% 0 0% 0 0% 0 0% 0%
20221215 17.96 18.15 17.69 18.09 1.12% 0.61% 0% 18399 0.3308 95.51 17.98 0% 0 0% 0 0% 0 0% 0%
20221214 17.87 18.07 17.82 17.89 0.11% -0.28% 0% 9850 0.1767 46.47 17.94 0% 0 0% 0 0% 0 0% 0%
20221213 18.25 18.34 17.84 17.87 -2.03% -1.11% 0% 16182 0.2924 69.03 18.07 0% 0 0% 0 0% 0 0% 0%
20221212 18.1 18.32 17.92 18.24 -0.05% 0.44% 0% 18511 0.3361 77.83 18.16 0% 0 0% 0 0% 0 0% 0%
20221209 18.37 18.44 18.02 18.25 -0.33% 0.44% 0% 17281 0.314 71.95 18.17 0% 0 0% 0 0% 0 0% 0%
20221208 18.32 18.54 18.16 18.31 -0.16% -0.33% 0% 16943 0.3112 71.25 18.37 0% 0 0% 0 0% 0 0% 0%
20221207 18.58 18.75 18.31 18.34 -1.19% -0.76% 0% 18643 0.3446 78.82 18.48 0% 0 0% 0 0% 0 0% 0%
20221206 18.86 18.86 18.28 18.56 -1.59% 0% 0% 21260 0.3946 89.18 18.56 0% 0 0% 0 0% 0 0% 0%
20221205 19 19.08 18.63 18.86 -1.15% 0.27% 0% 19393 0.3648 81.12 18.81 0% 0 0% 0 0% 0 0% 0%
20221202 18.96 19.19 18.91 19.08 0.42% 0.1% 0% 18634 0.3551 74.48 19.06 0% 0 0% 0 0% 0 0% 0%
20221201 19.31 19.54 18.88 19 -1.35% -1.09% 0% 31758 0.6101 121.7 19.21 0% 0 0% 0 0% 0 0% 0%
20221130 18.78 19.41 18.55 19.26 2.56% 0.57% 0% 31835 0.6097 127.81 19.15 0% 0 0% 0 0% 0 0% 0%
20221129 18.71 19.03 18.6 18.78 1.24% -0.32% 0% 19431 0.366 75.82 18.84 0% 0 0% 0 0% 0 0% 0%
20221128 18.48 18.7 18.13 18.55 0.11% 0.38% 0% 20644 0.3815 74.84 18.48 0% 0 0% 0 0% 0 0% 0%
20221125 18.93 18.93 18.5 18.53 -2.06% -0.86% 0% 18095 0.3382 62.79 18.69 0% 0 0% 0 0% 0 0% 0%
20221124 18.96 19.2 18.63 18.92 0.16% 0.05% 0% 16585 0.3137 55.25 18.91 0% 0 0% 0 0% 0 0% 0%
20221123 19.2 19.2 18.33 18.89 -1.15% 0.8% 0% 21313 0.3993 66.65 18.74 0% 0 0% 0 0% 0 0% 0%
20221122 19.39 19.62 18.95 19.11 -1.39% -0.78% 0% 24433 0.4706 73.27 19.26 0% 0 0% 0 0% 0 0% 0%
20221121 18.94 19.43 18.6 19.38 2.38% 1.68% 0% 32392 0.6173 88.97 19.06 0% 0 0% 0 0% 0 0% 0%
20221118 19.66 19.69 18.85 18.93 -2.92% -0.99% 0% 31330 0.599 82.89 19.12 0% 0 0% 0 0% 0 0% 0%
20221117 19.61 19.64 19.25 19.5 -0.56% 0.36% 0% 20143 0.3914 52.43 19.43 0% 0 0% 0 0% 0 0% 0%
20221116 20.23 20.23 19.3 19.61 -3.35% -0.2% 0% 35327 0.6942 87.16 19.65 0% 0 0% 0 0% 0 0% 0%
20221115 20.31 20.5 19.95 20.29 -0.1% 0.4% 0% 31257 0.6317 80.19 20.21 0% 0 0% 0 0% 0 0% 0%
20221114 21.03 21.21 20.18 20.31 -2.82% -1.46% 0% 31169 0.6425 82.07 20.61 0% 0 0% 0 0% 0 0% 0%
20221111 21.5 21.65 20.85 20.9 -1.6% -0.99% 0% 28636 0.6044 74.69 21.11 0% 0 0% 0 0% 0 0% 0%
20221110 21.56 21.56 20.72 21.24 -1.89% 0.66% 0% 29567 0.6239 73.07 21.1 0% 0 0% 0 0% 0 0% 0%
20221109 21.06 21.95 21.06 21.65 3.49% -0.32% 0% 37628 0.8173 90.51 21.72 0% 0 0% 0 0% 0 0% 0%
20221108 21.17 21.7 20.81 20.92 -1.97% -1.27% 0% 46805 0.992 101.39 21.19 0% 0 0% 0 0% 0 0% 0%
20221107 20.4 21.49 20.17 21.34 4.51% 1.76% 0% 44433 0.9317 93.08 20.97 0% 0 0% 0 0% 0 0% 0%
20221104 19.92 20.66 19.73 20.42 2.25% 0.44% 0% 41868 0.8511 76.27 20.33 0% 0 0% 0 0% 0 0% 0%
20221103 19.4 20.27 19.2 19.97 3.42% 0.5% 0% 45676 0.9078 76.7 19.87 0% 0 0% 0 0% 0 0% 0%
20221102 19 19.53 18.82 19.31 1.1% 0.21% 0% 31634 0.6097 46.12 19.27 0% 0 0% 0 0% 0 0% 0%
20221101 19.02 19.2 18.51 19.1 1.17% 1.11% 0% 31937 0.6034 46.16 18.89 0% 0 0% 0 0% 0 0% 0%
20221031 18.32 19.15 18.13 18.88 1.67% 0.69% 0% 50541 0.9476 72.57 18.75 0% 0 0% 0 0% 0 0% 0%
20221028 19.03 19.48 18.48 18.57 -2.98% -1.85% 0% 56967 1.0776 85.03 18.92 0% 0 0% 0 0% 0 0% 0%
20221027 19.63 19.99 19.11 19.14 -4.06% -2.05% 0% 57615 1.126 91.98 19.54 0% 0 0% 0 0% 0 0% 0%
20221026 19.46 20.07 19.25 19.95 4.4% 0.91% 0% 80052 1.5823 133.51 19.77 0% 0 0% 0 0% 0 0% 0%
20221025 18.87 19.21 18.28 19.11 1.27% 1.54% 0% 64439 1.2127 112.56 18.82 0% 0 0% 0 0% 0 0% 0%
20221024 18.47 19.73 18.4 18.87 3.8% -1.51% 0% 108055 2.0701 208.36 19.16 0% 0 0% 0 0% 0 0% 0%
20221021 17.77 18.56 17.6 18.18 2.31% 0.39% 0% 82915 1.5015 182.92 18.11 0% 0 0% 0 0% 0 0% 0%
20221020 18.65 18.65 17.66 17.77 4.84% -1.28% 0% 127200 2.2901 322.08 18 0% 0 0% 0 0% 0 0% 0%
20221019 16.69 17.14 16.58 16.95 1.62% 0.12% 0% 27535 0.4661 88.1 16.93 0% 0 0% 0 0% 0 0% 0%
20221018 16.63 17.28 16.56 16.68 0.72% -0.48% 0% 35373 0.5928 114.68 16.76 0% 0 0% 0 0% 0 0% 0%
20221017 16.73 16.88 16.38 16.56 -1.25% 0% 0% 34216 0.5667 112.82 16.56 0% 0 0% 0 0% 0 0% 0%
20220720 18 18 18 18 10.02% 0% 0% 28104 0.5059 189.98 18 0% 0 0% 0 0% 0 0% 0%
20220719 16.36 16.36 16.36 16.36 10.02% 0% 0% 20656 0.3379 139.2 16.36 0% 0 0% 0 0% 0 0% 0%
20220718 14.87 14.87 14.87 14.87 9.99% 0% 0% 19154 0.2848 123.39 14.87 0% 0 0% 0 0% 0 0% 0%
20220715 13.71 13.87 13.48 13.52 -1.31% -0.95% 0% 11922 0.1627 72.11 13.65 0% 0 0% 0 0% 0 0% 0%
20220714 13.63 13.78 13.5 13.7 0.37% 0.37% 0% 18021 0.2459 108.24 13.65 0% 0 0% 0 0% 0 0% 0%
20220713 13.06 13.65 13.02 13.65 4.92% 1.19% 0% 24606 0.332 144.18 13.49 0% 0 0% 0 0% 0 0% 0%
20220712 13.3 13.3 13.01 13.01 -1.74% -0.69% 0% 10656 0.1396 62.06 13.1 0% 0 0% 0 0% 0 0% 0%
20220711 13.56 13.56 13.06 13.24 -2.14% 0.23% 0% 11404 0.1506 63.02 13.21 0% 0 0% 0 0% 0 0% 0%
20220708 13.57 13.67 13.4 13.53 0% 0% 0% 11710 0.1584 62.18 13.53 0% 0 0% 0 0% 0 0% 0%
20220707 13.34 13.62 13.26 13.53 1.2% 0.22% 0% 16040 0.2165 77.6 13.5 0% 0 0% 0 0% 0 0% 0%
20220706 13.41 13.64 13.05 13.37 0.53% -0.15% 0% 19114 0.2559 83.88 13.39 0% 0 0% 0 0% 0 0% 0%
20220705 13.4 13.57 13.05 13.3 -0.15% 0.38% 0% 15052 0.1994 63.63 13.25 0% 0 0% 0 0% 0 0% 0%
20220704 13.4 13.5 13.26 13.32 -0.6% -0.37% 0% 17189 0.2299 74.79 13.37 0% 0 0% 0 0% 0 0% 0%
20220701 13.48 13.6 13.34 13.4 -0.59% -0.37% 0% 12940 0.174 56.86 13.45 0% 0 0% 0 0% 0 0% 0%
20220630 13.59 13.85 13.44 13.48 -1.25% -0.66% 0% 19389 0.2631 83.44 13.57 0% 0 0% 0 0% 0 0% 0%
20220629 14.18 14.21 13.64 13.65 -3.74% -1.37% 0% 17902 0.2478 80.7 13.84 0% 0 0% 0 0% 0 0% 0%
20220628 14.11 14.23 13.88 14.18 0.57% 0.57% 0% 18483 0.2606 84.88 14.1 0% 0 0% 0 0% 0 0% 0%
20220627 13.88 14.23 13.74 14.1 0.36% 1.29% 0% 20668 0.2877 90.24 13.92 0% 0 0% 0 0% 0 0% 0%
20220624 14.38 14.47 14.11 14.35 -0.35% 0.63% 0% 26526 0.3783 117.9 14.26 0% 0 0% 0 0% 0 0% 0%
20220623 13.95 14.46 13.8 14.4 3.9% 1.12% 0% 31849 0.4536 153 14.24 0% 0 0% 0 0% 0 0% 0%
20220622 13.69 14.13 13.56 13.86 1.99% -0.36% 0% 23055 0.3206 117.47 13.91 0% 0 0% 0 0% 0 0% 0%
20220621 13.71 13.79 13.36 13.59 -0.8% 0.15% 0% 10391 0.141 53.24 13.57 0% 0 0% 0 0% 0 0% 0%
20220620 13.62 13.74 13.51 13.7 0.59% 0.44% 0% 12827 0.1749 65.03 13.64 0% 0 0% 0 0% 0 0% 0%
20220617 13.3 13.66 13.16 13.62 2.25% 1.34% 0% 12993 0.1746 62.55 13.44 0% 0 0% 0 0% 0 0% 0%
20220616 13.31 13.59 13.2 13.32 0.08% -0.15% 0% 11766 0.1569 57.86 13.34 0% 0 0% 0 0% 0 0% 0%
20220615 13.78 13.92 13.31 13.31 -2.99% -2.06% 0% 15935 0.2165 80.69 13.59 0% 0 0% 0 0% 0 0% 0%
20220614 13.3 13.72 13.1 13.72 2.54% 1.86% 0% 20138 0.2712 104.56 13.47 0% 0 0% 0 0% 0 0% 0%
20220613 13.41 13.71 13.26 13.38 -0.22% -0.89% 0% 15838 0.2138 86.19 13.5 0% 0 0% 0 0% 0 0% 0%
20220610 13.34 13.55 13.16 13.41 0.75% -0.22% 0% 11306 0.1519 64.18 13.44 0% 0 0% 0 0% 0 0% 0%
20220609 13.66 13.7 13.16 13.31 -2.56% -0.75% 0% 17615 0.2363 98.76 13.41 0% 0 0% 0 0% 0 0% 0%
20220608 13.76 13.81 13.4 13.66 -0.73% 0.59% 0% 18683 0.2538 108.05 13.58 0% 0 0% 0 0% 0 0% 0%
20220607 13.78 13.96 13.6 13.76 -0.22% -0.07% 0% 13081 0.1801 75.99 13.77 0% 0 0% 0 0% 0 0% 0%
20220606 13.6 13.87 13.49 13.79 1.77% 0.58% 0% 20247 0.2776 118.67 13.71 0% 0 0% 0 0% 0 0% 0%
20220602 13.27 13.65 13.18 13.55 2.11% 0.82% 0% 12848 0.1727 81.13 13.44 0% 0 0% 0 0% 0 0% 0%
20220601 13.26 13.47 13.15 13.27 0% -0.3% 0% 11018 0.1467 69.6 13.31 0% 0 0% 0 0% 0 0% 0%
20220531 13.3 13.35 13.15 13.27 0.53% -0.08% 0% 10929 0.1451 66.12 13.28 0% 0 0% 0 0% 0 0% 0%
20220530 13 13.2 12.88 13.2 2.48% 0.99% 0% 13120 0.1715 79.32 13.07 0% 0 0% 0 0% 0 0% 0%
20220527 12.82 12.95 12.73 12.88 0.47% 0.31% 0% 12159 0.1561 77.29 12.84 0% 0 0% 0 0% 0 0% 0%
20220526 12.63 12.9 12.45 12.82 1.58% 0.71% 0% 12959 0.165 83.6 12.73 0% 0 0% 0 0% 0 0% 0%
20220525 12.28 12.73 12.28 12.62 2.02% 0.48% 0% 15667 0.1967 102.36 12.56 0% 0 0% 0 0% 0 0% 0%
20220524 12.92 13.21 12.33 12.37 -4.33% -3.06% 0% 22174 0.2829 149.57 12.76 0% 0 0% 0 0% 0 0% 0%
20220523 12.64 13.01 12.6 12.93 2.21% 0.47% 0% 12637 0.1626 94.45 12.87 0% 0 0% 0 0% 0 0% 0%
20220520 12.72 12.78 12.57 12.65 -0.47% 0.08% 0% 7461 0.0943 57.46 12.64 0% 0 0% 0 0% 0 0% 0%
20220519 12.43 12.8 12.35 12.71 1.44% 0.55% 0% 12469 0.1576 95.45 12.64 0% 0 0% 0 0% 0 0% 0%
20220518 12.26 12.67 12.26 12.53 2.2% 0% 0% 16372 0.2052 126.67 12.53 0% 0 0% 0 0% 0 0% 0%
20220517 12.38 12.38 12.08 12.26 0% 0.49% 0% 8538 0.1042 67.1 12.2 0% 0 0% 0 0% 0 0% 0%
20220516 12.27 12.53 12.18 12.26 -0.16% -0.49% 0% 11513 0.1418 92.8 12.32 0% 0 0% 0 0% 0 0% 0%
20220513 11.95 12.47 11.94 12.28 2.76% 0.74% 0% 14181 0.1728 105.96 12.19 0% 0 0% 0 0% 0 0% 0%
20220512 11.66 12.13 11.61 11.95 1.36% 0% 0% 11377 0.136 80.65 11.95 0% 0 0% 0 0% 0 0% 0%
20220511 11.88 12.1 11.78 11.79 -0.59% -1.5% 0% 13710 0.1641 89.38 11.97 0% 0 0% 0 0% 0 0% 0%
20220510 11.65 11.89 11.45 11.86 0.68% 1.11% 0% 10676 0.1252 67.45 11.73 0% 0 0% 0 0% 0 0% 0%
20220509 11.75 11.86 11.51 11.78 1.55% 0.43% 0% 7908 0.0928 46.56 11.73 0% 0 0% 0 0% 0 0% 0%
20220506 11.7 11.76 11.46 11.6 -1.78% -0.17% 0% 10402 0.1209 55.8 11.62 0% 0 0% 0 0% 0 0% 0%
20220505 11.56 11.95 11.52 11.81 2.52% 0.34% 0% 11644 0.137 54.7 11.77 0% 0 0% 0 0% 0 0% 0%
20220429 11.15 11.68 11.15 11.52 4.35% 0.52% 0% 16076 0.1843 67.98 11.46 0% 0 0% 0 0% 0 0% 0%
20220428 11.3 11.36 10.9 11.04 -3.5% -0.81% 0% 12069 0.1343 49.64 11.13 0% 0 0% 0 0% 0 0% 0%
20220427 11.2 11.44 10.71 11.44 1.06% 3.81% 0% 21895 0.2413 89.5 11.02 0% 0 0% 0 0% 0 0% 0%
20220426 11.92 12 11.16 11.32 -3.66% -2.92% 0% 18517 0.2159 81.4 11.66 0% 0 0% 0 0% 0 0% 0%
20220425 12.73 12.73 11.61 11.75 -7.7% -3.69% 0% 22900 0.2793 105.34 12.2 0% 0 0% 0 0% 0 0% 0%
20220422 12.87 12.95 12.54 12.73 -0.31% 0.32% 0% 14510 0.1842 73.52 12.69 0% 0 0% 0 0% 0 0% 0%
20220421 13.11 13.47 12.77 12.77 -3.91% -2.59% 0% 19386 0.2541 103.73 13.11 0% 0 0% 0 0% 0 0% 0%
20220420 13.5 13.57 13.17 13.29 -1.12% -0.75% 0% 18733 0.2509 106.96 13.39 0% 0 0% 0 0% 0 0% 0%
20220419 13.39 13.9 13.33 13.44 -0.44% -1.03% 0% 33433 0.454 208.93 13.58 0% 0 0% 0 0% 0 0% 0%
20220418 13.05 13.53 13.03 13.5 3.05% 1.12% 0% 25979 0.3468 189.25 13.35 0% 0 0% 0 0% 0 0% 0%
20220415 13.07 13.24 12.83 13.1 1% 0.38% 0% 13744 0.1793 114.58 13.05 0% 0 0% 0 0% 0 0% 0%
20220414 12.8 13.11 12.8 12.97 1.81% -0.31% 0% 9527 0.1239 85.38 13.01 0% 0 0% 0 0% 0 0% 0%
20220413 13.21 13.21 12.74 12.74 -4.35% -1.09% 0% 15788 0.2034 142.5 12.88 0% 0 0% 0 0% 0 0% 0%
20220412 12.6 13.36 12.45 13.32 6.56% 2.46% 0% 17258 0.2244 168.56 13 0% 0 0% 0 0% 0 0% 0%
20220411 12.92 13.08 12.43 12.5 -3.7% -1.19% 0% 10863 0.1374 115.49 12.65 0% 0 0% 0 0% 0 0% 0%
20220408 13.07 13.17 12.83 12.98 -0.92% 0% 0% 9665 0.1255 104.76 12.98 0% 0 0% 0 0% 0 0% 0%
20220407 13.47 13.5 13.05 13.1 -2.6% -0.98% 0% 11913 0.1576 133.05 13.23 0% 0 0% 0 0% 0 0% 0%
20220401 13.25 13.35 13.13 13.18 -1.49% -0.08% 0% 7013 0.0925 80.08 13.19 0% 0 0% 0 0% 0 0% 0%
20220331 13.26 13.57 13.23 13.38 0.53% -0.37% 0% 8639 0.116 95.28 13.43 0% 0 0% 0 0% 0 0% 0%
20220330 13.42 13.42 13.14 13.31 1.14% 0.3% 0% 5729 0.076 54.61 13.27 0% 0 0% 0 0% 0 0% 0%
20220329 13.37 13.45 13.1 13.16 -0.83% -0.38% 0% 4949 0.0654 44.31 13.21 0% 0 0% 0 0% 0 0% 0%
20220328 13.35 13.49 13.02 13.27 -1.19% 0.15% 0% 7444 0.0986 62.13 13.25 0% 0 0% 0 0% 0 0% 0%
20220325 13.35 13.54 13.33 13.43 0.15% -0.15% 0% 7452 0.1002 62.38 13.45 0% 0 0% 0 0% 0 0% 0%
20220324 13.5 13.58 13.31 13.41 -0.96% -0.07% 0% 5991 0.0804 50.28 13.42 0% 0 0% 0 0% 0 0% 0%
20220323 13.99 13.99 13.49 13.54 0.07% -0.59% 0% 10959 0.1493 89.65 13.62 0% 0 0% 0 0% 0 0% 0%
20220322 13.32 13.71 13.32 13.53 -1.24% -0.07% 0% 8759 0.1186 69.96 13.54 0% 0 0% 0 0% 0 0% 0%
20220321 13.63 13.9 13.45 13.7 0.88% 0.66% 0% 8772 0.1194 69.76 13.61 0% 0 0% 0 0% 0 0% 0%
20220318 13.59 13.75 13.47 13.58 -0.15% 0.15% 0% 11185 0.1517 88.24 13.56 0% 0 0% 0 0% 0 0% 0%
20220317 12.95 13.89 12.95 13.6 5.43% 0.59% 0% 21309 0.2881 170.22 13.52 0% 0 0% 0 0% 0 0% 0%
20220316 12.96 12.98 12.3 12.9 2.38% 1.74% 0% 11711 0.1485 96.86 12.68 0% 0 0% 0 0% 0 0% 0%
20220315 13.14 13.27 12.59 12.6 -4.18% -3.37% 0% 12589 0.1641 109.98 13.04 0% 0 0% 0 0% 0 0% 0%
20220311 13.24 13.5 13.03 13.45 0.82% 1.74% 0% 8686 0.1148 76.99 13.22 0% 0 0% 0 0% 0 0% 0%
20220310 13.34 13.54 13.33 13.34 1.29% -0.67% 0% 7089 0.0952 63.52 13.43 0% 0 0% 0 0% 0 0% 0%
20220309 13.36 13.53 12.8 13.17 -1.42% -0.15% 0% 10087 0.133 82.8 13.19 0% 0 0% 0 0% 0 0% 0%
20220308 13.85 13.88 13.32 13.36 -3.95% -1.33% 0% 11975 0.1621 101.66 13.54 0% 0 0% 0 0% 0 0% 0%
20220307 13.99 14.05 13.78 13.91 0% -0.14% 0% 9064 0.1263 81.49 13.93 0% 0 0% 0 0% 0 0% 0%
20220304 14.17 14.18 13.89 13.91 -2.11% -0.64% 0% 9083 0.1272 79.06 14 0% 0 0% 0 0% 0 0% 0%
20220303 14.32 14.32 14.16 14.21 -0.21% -0.14% 0% 7696 0.1095 66.95 14.23 0% 0 0% 0 0% 0 0% 0%
20220302 14.24 14.33 14.15 14.24 -0.42% 0% 0% 9018 0.1284 77.69 14.24 0% 0 0% 0 0% 0 0% 0%
20220301 14.08 14.33 14.08 14.3 1.85% 0.35% 0% 8154 0.1162 67.55 14.25 0% 0 0% 0 0% 0 0% 0%
20220228 14.18 14.2 13.91 14.04 -0.85% -0.07% 0% 11965 0.1681 97.31 14.05 0% 0 0% 0 0% 0 0% 0%
20220225 14.2 14.35 14.12 14.16 1.14% -0.49% 0% 8368 0.1191 72.6 14.23 0% 0 0% 0 0% 0 0% 0%
20220224 14.36 14.47 13.85 14 -3.05% -1.34% 0% 12952 0.1838 109.82 14.19 0% 0 0% 0 0% 0 0% 0%
20220223 14.35 14.46 14.19 14.44 1.83% 0.56% 0% 8635 0.124 77.65 14.36 0% 0 0% 0 0% 0 0% 0%
20220222 14.38 14.38 14.15 14.18 -2.07% -0.35% 0% 8594 0.1223 75.98 14.23 0% 0 0% 0 0% 0 0% 0%
20220221 14.35 14.49 14.16 14.48 1.19% 0.7% 0% 12670 0.1822 101.75 14.38 0% 0 0% 0 0% 0 0% 0%
20220218 14.17 14.32 14.06 14.31 0.77% 0.92% 0% 10650 0.151 81.12 14.18 0% 0 0% 0 0% 0 0% 0%
20220217 14.23 14.35 14.15 14.2 -0.21% -0.28% 0% 8358 0.119 60.25 14.24 0% 0 0% 0 0% 0 0% 0%
20220216 13.96 14.33 13.96 14.23 2.23% 0.35% 0% 10083 0.143 67.01 14.18 0% 0 0% 0 0% 0 0% 0%
20220215 14.08 14.1 13.85 13.92 -0.57% -0.07% 0% 8678 0.1209 53.16 13.93 0% 0 0% 0 0% 0 0% 0%
20220214 13.76 14.08 13.72 14 0.79% 0.14% 0% 5987 0.0837 33.1 13.98 0% 0 0% 0 0% 0 0% 0%
20220211 14.16 14.17 13.81 13.89 -1.77% -0.79% 0% 10319 0.1445 48.82 14 0% 0 0% 0 0% 0 0% 0%
20220210 14.3 14.3 14.06 14.14 -0.7% 0.07% 0% 8474 0.1197 35.33 14.13 0% 0 0% 0 0% 0 0% 0%
20220209 14.2 14.41 14.05 14.24 0% 0.21% 0% 8970 0.1275 34.4 14.21 0% 0 0% 0 0% 0 0% 0%
20211203 15.8 16.18 15.55 15.6 -1.33% -1.2% 0% 19089 0.3014 75.9 15.79 0% 0 0% 0 0% 0 0% 0%
20211202 16.19 16.21 15.77 15.81 -2.23% -0.94% 0% 15585 0.2488 61.83 15.96 0% 0 0% 0 0% 0 0% 0%
20211201 16.11 16.4 16.11 16.17 0% -0.43% 0% 15261 0.2478 60.37 16.24 0% 0 0% 0 0% 0 0% 0%
20211130 15.97 16.38 15.95 16.17 1.51% -0.25% 0% 17873 0.2898 67.21 16.21 0% 0 0% 0 0% 0 0% 0%
20211129 15.97 16.17 15.73 15.93 -1.67% 0.38% 0% 20012 0.3176 66.81 15.87 0% 0 0% 0 0% 0 0% 0%
20211126 16.11 16.51 16.01 16.2 0.62% -0.18% 0% 21962 0.3564 68.25 16.23 0% 0 0% 0 0% 0 0% 0%
20211125 16.59 16.73 16.08 16.1 -2.95% -1.41% 0% 27659 0.4517 82.98 16.33 0% 0 0% 0 0% 0 0% 0%
20211124 16.35 16.86 16.29 16.59 1.84% -0.36% 0% 33942 0.5653 100.44 16.65 0% 0 0% 0 0% 0 0% 0%
20211123 16.16 16.39 15.94 16.29 0.8% 0.68% 0% 26780 0.4332 72.57 16.18 0% 0 0% 0 0% 0 0% 0%
20211122 15.94 16.26 15.81 16.16 1.32% 0.56% 0% 25258 0.4059 64.95 16.07 0% 0 0% 0 0% 0 0% 0%
20211119 15.74 16.14 15.7 15.95 1.59% -0.19% 0% 22285 0.3561 54.69 15.98 0% 0 0% 0 0% 0 0% 0%
20211118 16.05 16.15 15.6 15.7 -2.3% -0.57% 0% 21273 0.3358 51 15.79 0% 0 0% 0 0% 0 0% 0%
20211117 15.58 16.19 15.5 16.07 2.36% 0.44% 0% 29250 0.468 70.59 16 0% 0 0% 0 0% 0 0% 0%
20211116 16.3 16.48 15.7 15.7 -3.62% -1.44% 0% 45189 0.7199 111.63 15.93 0% 0 0% 0 0% 0 0% 0%
20211115 15.79 16.47 15.41 16.29 4.83% 1.24% 0% 50048 0.8051 132.92 16.09 0% 0 0% 0 0% 0 0% 0%
20211112 15.11 15.65 14.91 15.54 1.9% 1.04% 0% 38921 0.5985 106.5 15.38 0% 0 0% 0 0% 0 0% 0%
20211111 15.66 15.66 15.15 15.25 -2.87% -0.46% 0% 45209 0.6927 132.66 15.32 0% 0 0% 0 0% 0 0% 0%
20211110 15.59 16.06 15.05 15.7 1.75% 1.16% 0% 59901 0.9296 201.46 15.52 0% 0 0% 0 0% 0 0% 0%
20211109 14.55 15.55 14.55 15.43 4.61% 1.98% 0% 47847 0.7239 189.85 15.13 0% 0 0% 0 0% 0 0% 0%
20211108 14.52 15.17 14.48 14.75 1.51% -0.41% 0% 45616 0.6754 213.48 14.81 0% 0 0% 0 0% 0 0% 0%
20211105 14.09 14.58 14.05 14.53 3.12% 1.25% 0% 30424 0.4366 167.99 14.35 0% 0 0% 0 0% 0 0% 0%
20211104 13.7 14.18 13.7 14.09 3.07% 0.5% 0% 27656 0.3876 172.81 14.02 0% 0 0% 0 0% 0 0% 0%
20211103 13.62 13.88 13.5 13.67 0.44% -0.07% 0% 22125 0.3027 155.58 13.68 0% 0 0% 0 0% 0 0% 0%
20211102 13.47 13.77 13.42 13.61 0.74% 0% 0% 25517 0.3473 203.8 13.61 0% 0 0% 0 0% 0 0% 0%
20211101 13.25 13.79 13.23 13.51 3.29% -0.22% 0% 27771 0.3759 258.14 13.54 0% 0 0% 0 0% 0 0% 0%
20211029 12.46 13.1 12.33 13.08 5.4% 1.87% 0% 15945 0.2048 177.02 12.84 0% 0 0% 0 0% 0 0% 0%
20211028 12.78 12.78 12.37 12.41 -1.82% -0.48% 0% 6664 0.0831 80.31 12.47 0% 0 0% 0 0% 0 0% 0%
20211027 12.97 12.98 12.58 12.64 -2.54% -0.71% 0% 8580 0.1092 105.68 12.73 0% 0 0% 0 0% 0 0% 0%
20211026 13.1 13.16 12.97 12.97 -0.99% -0.61% 0% 5450 0.0711 71.69 13.05 0% 0 0% 0 0% 0 0% 0%
20211025 13.09 13.11 12.76 13.1 0.08% 1.47% 0% 8061 0.1041 103.71 12.91 0% 0 0% 0 0% 0 0% 0%
20211022 12.94 13.15 12.94 13.09 0.77% 0.31% 0% 4837 0.0631 63.93 13.05 0% 0 0% 0 0% 0 0% 0%
20211021 13.23 13.23 12.9 12.99 -1.52% -0.15% 0% 6055 0.0788 76.89 13.01 0% 0 0% 0 0% 0 0% 0%
20211020 13.19 13.29 13.08 13.19 0.15% 0.15% 0% 4147 0.0546 52.86 13.17 0% 0 0% 0 0% 0 0% 0%
20211019 13.3 13.45 13.16 13.17 -0.6% -0.98% 0% 7772 0.1034 91.14 13.3 0% 0 0% 0 0% 0 0% 0%
20211018 13.01 13.28 12.97 13.25 1.22% 0.68% 0% 5075 0.0668 58.96 13.16 0% 0 0% 0 0% 0 0% 0%
20211015 13.22 13.24 13.04 13.09 -0.98% -0.3% 0% 5713 0.075 59.79 13.13 0% 0 0% 0 0% 0 0% 0%
20211014 13.19 13.29 13.08 13.22 0.38% -0.15% 0% 5361 0.071 49.95 13.24 0% 0 0% 0 0% 0 0% 0%
20211013 12.94 13.25 12.88 13.17 1.78% 0.3% 0% 6260 0.0822 54.85 13.13 0% 0 0% 0 0% 0 0% 0%
20211012 13.18 13.18 12.85 12.94 -1.37% -0.46% 0% 6587 0.0856 55.04 13 0% 0 0% 0 0% 0 0% 0%
20211011 13.23 13.33 13.06 13.12 -0.15% -0.15% 0% 6507 0.0855 51.73 13.14 0% 0 0% 0 0% 0 0% 0%
20211008 12.88 13.14 12.86 13.14 2.5% 0.84% 0% 8150 0.1062 58.95 13.03 0% 0 0% 0 0% 0 0% 0%
20210930 12.72 12.9 12.64 12.82 0.71% 0.08% 0% 6785 0.0869 45.9 12.81 0% 0 0% 0 0% 0 0% 0%
20210929 13 13.02 12.7 12.73 -2.53% -0.55% 0% 11225 0.1437 69.92 12.8 0% 0 0% 0 0% 0 0% 0%
20210928 13 13.09 12.96 13.06 -0.08% 0.15% 0% 7468 0.0974 46.42 13.04 0% 0 0% 0 0% 0 0% 0%
20210927 13.49 13.5 13.01 13.07 -3.04% -0.91% 0% 12740 0.1681 72.88 13.19 0% 0 0% 0 0% 0 0% 0%
20210924 13.83 13.83 13.47 13.48 -2.32% -1.03% 0% 15739 0.2143 89.42 13.62 0% 0 0% 0 0% 0 0% 0%
20210923 13.65 13.96 13.65 13.8 0.15% -0.07% 0% 10371 0.1432 61.12 13.81 0% 0 0% 0 0% 0 0% 0%
20210922 13.55 13.89 13.55 13.78 -1.15% 0.15% 0% 7786 0.1071 43.37 13.76 0% 0 0% 0 0% 0 0% 0%
20210917 14.29 14.29 13.82 13.94 -2.38% -0.29% 0% 10370 0.145 55.91 13.98 0% 0 0% 0 0% 0 0% 0%
20210916 14.2 14.4 14.16 14.28 0.63% -0.14% 0% 11367 0.1626 62.04 14.3 0% 0 0% 0 0% 0 0% 0%
20210915 14.5 14.5 14.12 14.19 -2.07% -0.42% 0% 11978 0.1707 65.57 14.25 0% 0 0% 0 0% 0 0% 0%
20210914 14.51 14.68 14.43 14.49 -0.14% -0.48% 0% 12573 0.1831 69.43 14.56 0% 0 0% 0 0% 0 0% 0%
20210913 14.5 14.55 14.01 14.51 0.35% 0.55% 0% 8760 0.1264 46.69 14.43 0% 0 0% 0 0% 0 0% 0%
20210910 14.48 14.64 14.32 14.46 -1.03% -0.21% 0% 10021 0.1452 51.15 14.49 0% 0 0% 0 0% 0 0% 0%
20210909 14.59 14.7 14.53 14.61 0.14% 0% 0% 7545 0.1102 37.25 14.61 0% 0 0% 0 0% 0 0% 0%
20210908 14.65 14.7 14.5 14.59 -0.48% 0.07% 0% 8099 0.1181 41.99 14.58 0% 0 0% 0 0% 0 0% 0%
20210907 14.11 14.72 14.11 14.66 1.73% 0.62% 0% 14981 0.2183 75.9 14.57 0% 0 0% 0 0% 0 0% 0%
20210906 14.45 14.48 14.37 14.41 0.07% 0% 0% 8233 0.1186 42.17 14.41 0% 0 0% 0 0% 0 0% 0%
20210729 13.68 13.81 13.51 13.69 1.41% -0.07% 0% 6782 0.0929 34.25 13.7 0% 0 0% 0 0% 0 0% 0%
20210728 14.03 14.03 13.39 13.5 -3.78% -0.44% 0% 8952 0.1214 44.31 13.56 0% 0 0% 0 0% 0 0% 0%
20210727 14.18 14.25 14 14.03 -1.06% -0.36% 0% 6312 0.0889 33.02 14.08 0% 0 0% 0 0% 0 0% 0%
20210726 14.73 14.77 14 14.18 -3.54% -0.98% 0% 10483 0.1501 56.69 14.32 0% 0 0% 0 0% 0 0% 0%
20210723 15.1 15.1 14.7 14.7 -1.87% -0.47% 0% 7886 0.1165 44.99 14.77 0% 0 0% 0 0% 0 0% 0%
20210722 15 15.15 14.96 14.98 -0.27% -0.33% 0% 10733 0.1613 65.45 15.03 0% 0 0% 0 0% 0 0% 0%
20210721 15.01 15.17 14.99 15.02 0.13% -0.33% 0% 6192 0.0933 42.33 15.07 0% 0 0% 0 0% 0 0% 0%
20210720 14.8 15.44 14.67 15 1.21% -0.6% 0% 13680 0.2064 92.63 15.09 0% 0 0% 0 0% 0 0% 0%
20210719 15.15 15.15 14.68 14.82 -2.31% 0.07% 0% 10969 0.1625 77.8 14.81 0% 0 0% 0 0% 0 0% 0%
20210716 15.29 15.29 15.15 15.17 -0.78% -0.13% 0% 5992 0.091 45.83 15.19 0% 0 0% 0 0% 0 0% 0%
20210715 15.61 15.61 15.2 15.29 -1.86% -0.33% 0% 7296 0.1119 57.76 15.34 0% 0 0% 0 0% 0 0% 0%
20210714 15.75 15.75 15.58 15.58 -1.02% -0.45% 0% 6249 0.0978 52.28 15.65 0% 0 0% 0 0% 0 0% 0%
20210713 15.91 15.95 15.7 15.74 -0.88% -0.06% 0% 6405 0.1009 55.65 15.75 0% 0 0% 0 0% 0 0% 0%
20210712 15.85 15.93 15.81 15.88 0.44% 0% 0% 4401 0.0699 39.4 15.88 0% 0 0% 0 0% 0 0% 0%
20210709 15.79 15.82 15.65 15.81 0.19% 0.44% 0% 6590 0.1037 63.87 15.74 0% 0 0% 0 0% 0 0% 0%
20210708 16.03 16.06 15.78 15.78 -1.68% -0.69% 0% 7917 0.1258 82.01 15.89 0% 0 0% 0 0% 0 0% 0%
20210707 15.97 16.09 15.91 16.05 0.31% 0.31% 0% 7489 0.1198 79.62 16 0% 0 0% 0 0% 0 0% 0%
20210706 15.98 16.06 15.94 16 0.25% 0.19% 0% 4339 0.0693 46.8 15.97 0% 0 0% 0 0% 0 0% 0%
20210705 16.05 16.05 15.9 15.96 -0.37% -0.06% 0% 5655 0.0903 59.91 15.97 0% 0 0% 0 0% 0 0% 0%
20210702 16.1 16.21 15.9 16.02 -0.5% -0.19% 0% 4891 0.0785 52.44 16.05 0% 0 0% 0 0% 0 0% 0%
20210701 16.17 16.38 15.95 16.1 -0.25% -0.25% 0% 8865 0.1431 93.64 16.14 0% 0 0% 0 0% 0 0% 0%
20210630 16.21 16.21 16.08 16.14 -0.12% 0.06% 0% 4899 0.079 53.06 16.13 0% 0 0% 0 0% 0 0% 0%
20210629 16.3 16.47 16.1 16.16 -0.8% -0.25% 0% 5955 0.0965 62.53 16.2 0% 0 0% 0 0% 0 0% 0%
20210628 16.13 16.46 16.13 16.29 0.99% 0.18% 0% 6216 0.1011 62.21 16.26 0% 0 0% 0 0% 0 0% 0%
20210625 16.18 16.18 16.03 16.13 0.06% 0.19% 0% 5436 0.0875 49.17 16.1 0% 0 0% 0 0% 0 0% 0%
20210624 16.33 16.33 16.08 16.12 -1.29% -0.12% 0% 5067 0.0818 42.86 16.14 0% 0 0% 0 0% 0 0% 0%
20210623 16.41 16.46 16.32 16.33 -0.49% -0.06% 0% 4510 0.0737 37.81 16.34 0% 0 0% 0 0% 0 0% 0%
20210622 16.27 16.47 16.27 16.41 0.86% 0.12% 0% 5743 0.0941 46.35 16.39 0% 0 0% 0 0% 0 0% 0%
20210621 16.17 16.32 16.1 16.27 0.18% 0.18% 0% 4711 0.0765 36.51 16.24 0% 0 0% 0 0% 0 0% 0%
20210618 16.24 16.27 16.04 16.24 0.37% 0.81% 0% 6051 0.0975 42.13 16.11 0% 0 0% 0 0% 0 0% 0%
20210617 16.38 16.4 16.07 16.18 -0.68% -0.25% 0% 5741 0.0931 34.63 16.22 0% 0 0% 0 0% 0 0% 0%
20210616 16.69 16.69 16.4 16.49 -0.84% -0.24% 0% 5832 0.0964 29.61 16.53 0% 0 0% 0 0% 0 0% 0%
20210615 16.97 17.09 16.6 16.63 -1.83% -0.89% 0% 8117 0.1362 34.8 16.78 0% 0 0% 0 0% 0 0% 0%
20210611 17.03 17.19 16.9 16.94 -0.24% -0.59% 0% 10163 0.1732 43.03 17.04 0% 0 0% 0 0% 0 0% 0%
20210610 16.86 17.01 16.81 16.98 0.89% 0.47% 0% 8929 0.1509 37.29 16.9 0% 0 0% 0 0% 0 0% 0%
20210609 16.84 16.92 16.82 16.83 -0.12% -0.12% 0% 5411 0.0912 21.8 16.85 0% 0 0% 0 0% 0 0% 0%
20210608 16.86 16.96 16.81 16.85 0% -0.12% 0% 5585 0.0942 21.31 16.87 0% 0 0% 0 0% 0 0% 0%
20210607 16.98 16.99 16.83 16.85 -0.65% -0.24% 0% 6866 0.116 24.83 16.89 0% 0 0% 0 0% 0 0% 0%
20210604 16.9 17.11 16.9 16.96 -0.47% -0.18% 0% 7062 0.12 24.2 16.99 0% 0 0% 0 0% 0 0% 0%
20210603 17.3 17.45 16.99 17.04 -1.9% -0.7% 0% 16800 0.2883 52.24 17.16 0% 0 0% 0 0% 0 0% 0%
20210602 17.6 17.96 17.32 17.37 -1.19% -1.19% 0% 25155 0.4423 75.38 17.58 0% 0 0% 0 0% 0 0% 0%
20210601 17.25 17.72 16.95 17.58 3.29% 1.56% 0% 31017 0.5369 95.55 17.31 0% 0 0% 0 0% 0 0% 0%
20210531 16.79 17.1 16.73 17.02 1.43% 0.47% 0% 9520 0.1613 32.2 16.94 0% 0 0% 0 0% 0 0% 0%
20210528 16.9 17.07 16.78 16.78 -0.94% -0.53% 0% 6978 0.1177 23.95 16.87 0% 0 0% 0 0% 0 0% 0%
20210527 16.93 17.12 16.9 16.94 0.24% -0.12% 0% 9429 0.1599 32.56 16.96 0% 0 0% 0 0% 0 0% 0%
20210526 16.64 17.08 16.61 16.9 1.44% 0.9% 0% 8989 0.1506 30.79 16.75 0% 0 0% 0 0% 0 0% 0%
20210525 16.53 16.72 16.44 16.66 0.24% 0.54% 0% 10256 0.1699 34.18 16.57 0% 0 0% 0 0% 0 0% 0%
20210524 16.83 16.9 16.52 16.62 -1.66% -0.54% 0% 11193 0.187 36.95 16.71 0% 0 0% 0 0% 0 0% 0%
20210521 17.08 17.31 16.82 16.9 -1.05% -1.29% 0% 22613 0.3872 75.58 17.12 0% 0 0% 0 0% 0 0% 0%
20210520 16.5 17.25 16.41 17.08 3.83% 0.83% 0% 26606 0.4506 95.66 16.94 0% 0 0% 0 0% 0 0% 0%
20210519 16.53 16.55 16.35 16.45 -0.36% 0.12% 0% 7366 0.121 27.9 16.43 0% 0 0% 0 0% 0 0% 0%
20210518 16.55 16.61 16.43 16.51 -0.24% 0.12% 0% 7083 0.1168 25.83 16.49 0% 0 0% 0 0% 0 0% 0%
20210517 16.67 16.7 16.51 16.55 -0.9% -0.24% 0% 6288 0.1043 22.69 16.59 0% 0 0% 0 0% 0 0% 0%
20210514 16.58 16.78 16.48 16.7 0.85% 0.42% 0% 6417 0.1067 21.09 16.63 0% 0 0% 0 0% 0 0% 0%
20210513 16.7 16.76 16.56 16.56 -1.13% -0.54% 0% 6318 0.1052 18.38 16.65 0% 0 0% 0 0% 0 0% 0%
20210512 16.73 16.85 16.6 16.75 0.06% 0.3% 0% 7807 0.1304 21.25 16.7 0% 0 0% 0 0% 0 0% 0%
20210511 16.71 16.8 16.54 16.74 1.58% 0.24% 0% 9301 0.1553 25.16 16.7 0% 0 0% 0 0% 0 0% 0%
20210510 16.77 16.77 16.38 16.48 0.3% -0.18% 0% 5592 0.0923 13.66 16.51 0% 0 0% 0 0% 0 0% 0%
20210507 16.88 16.88 16.4 16.43 -2.09% -0.3% 0% 11715 0.1931 25 16.48 0% 0 0% 0 0% 0 0% 0%
20210506 16.77 16.86 16.65 16.78 0.18% -0.06% 0% 9276 0.1557 17.67 16.79 0% 0 0% 0 0% 0 0% 0%
20210430 16.85 16.94 16.53 16.75 -0.48% 0.42% 0% 12485 0.2082 20.52 16.68 0% 0 0% 0 0% 0 0% 0%
20210429 17.2 17.21 16.67 16.83 -2.21% -0.36% 0% 16159 0.273 26.18 16.89 0% 0 0% 0 0% 0 0% 0%
20210428 17.35 17.5 17.17 17.21 -0.75% -0.17% 0% 10224 0.1763 16.1 17.24 0% 0 0% 0 0% 0 0% 0%
20210427 17.42 17.8 17.17 17.34 -1.08% -0.29% 0% 17618 0.3063 28.43 17.39 0% 0 0% 0 0% 0 0% 0%
20210426 18.1 18.15 17.4 17.53 -4.31% -0.68% 0% 26751 0.4721 48.91 17.65 0% 0 0% 0 0% 0 0% 0%
20210423 18.9 18.93 18.3 18.32 -3.07% -1.03% 0% 27792 0.5144 56.56 18.51 0% 0 0% 0 0% 0 0% 0%
20210422 19.59 19.6 18.6 18.9 -3.08% 0.11% 0% 61296 1.1575 122.53 18.88 0% 0 0% 0 0% 0 0% 0%
20210421 18.91 20.5 18.8 19.5 2.9% -0.61% 0% 77325 1.5172 152.87 19.62 0% 0 0% 0 0% 0 0% 0%
20210416 19.3 20.55 19.06 19.13 -1.9% -2.1% 0% 66639 1.302 141.13 19.54 0% 0 0% 0 0% 0 0% 0%
20210415 18.3 19.98 18.3 19.5 4.84% 1.3% 0% 81444 1.5678 190.97 19.25 0% 0 0% 0 0% 0 0% 0%
20210414 17.82 18.73 17.66 18.6 4.09% 0.65% 0% 38978 0.7204 107.08 18.48 0% 0 0% 0 0% 0 0% 0%
20210413 18.29 18.5 17.61 17.87 -2.51% -0.72% 0% 22452 0.4042 64.9 18 0% 0 0% 0 0% 0 0% 0%
20210412 17.71 18.46 17.54 18.33 2.63% 1.21% 0% 28779 0.5211 87.96 18.11 0% 0 0% 0 0% 0 0% 0%
20210409 17.67 17.97 17.67 17.86 0.06% 0.06% 0% 12531 0.2237 39.35 17.85 0% 0 0% 0 0% 0 0% 0%
20210408 18.12 18.39 17.75 17.85 -2.46% -1.54% 0% 24093 0.4367 76.18 18.13 0% 0 0% 0 0% 0 0% 0%
20210407 17.73 18.49 17.7 18.3 2.23% 0.83% 0% 30967 0.5622 102.95 18.15 0% 0 0% 0 0% 0 0% 0%
20210406 18.77 18.88 17.86 17.9 -2.35% -1.38% 0% 29835 0.5415 104.58 18.15 0% 0 0% 0 0% 0 0% 0%
20210402 17.85 18.33 17.7 18.33 3.68% 1.44% 0% 43076 0.7782 144.08 18.07 0% 0 0% 0 0% 0 0% 0%
20210401 17.29 17.69 17.16 17.68 1.38% 0.97% 0% 18012 0.3154 63.02 17.51 0% 0 0% 0 0% 0 0% 0%
20210330 17.13 17.16 16.96 17.07 -0.35% 0.29% 0% 7067 0.1203 21.98 17.02 0% 0 0% 0 0% 0 0% 0%
20210329 17.2 17.3 17.07 17.13 -0.17% -0.17% 0% 9314 0.1598 23.04 17.16 0% 0 0% 0 0% 0 0% 0%
20210326 17.15 17.26 17.05 17.16 0.06% 0.06% 0% 9648 0.1655 16.04 17.15 0% 0 0% 0 0% 0 0% 0%
20201215 19.86 20.22 19.79 20.17 1.56% 0.65% 0% 12166 0.2438 28.15 20.04 0% 0 0% 0 0% 0 0% 0%
20201214 19.96 20.06 19.61 19.86 -0.6% 0.25% 0% 11670 0.2312 24.59 19.81 0% 0 0% 0 0% 0 0% 0%
20201211 19.84 20.36 19.54 19.98 0.71% 0.2% 0% 19092 0.3806 34.93 19.94 0% 0 0% 0 0% 0 0% 0%
20201210 19.89 19.99 19.5 19.84 -0.6% 0.3% 0% 14631 0.2894 23.98 19.78 0% 0 0% 0 0% 0 0% 0%
20201209 20.98 21.09 19.88 19.96 -5.18% -2.06% 0% 34305 0.699 53.3 20.38 0% 0 0% 0 0% 0 0% 0%
20201208 20.9 21.15 20.89 21.05 0.1% 0.14% 0% 15754 0.3312 24 21.02 0% 0 0% 0 0% 0 0% 0%
20201207 20.91 21.07 20.63 21.03 0.67% 0.91% 0% 18297 0.3814 27.48 20.84 0% 0 0% 0 0% 0 0% 0%
20201204 21.67 21.67 20.83 20.89 -4.17% -1.14% 0% 42484 0.8975 60.31 21.13 0% 0 0% 0 0% 0 0% 0%
20201203 22.29 22.46 21.8 21.8 -3.2% -0.95% 0% 40243 0.8859 57.29 22.01 0% 0 0% 0 0% 0 0% 0%
20201202 22.21 22.76 21.92 22.52 1.76% 0.63% 0% 44934 1.0056 62.4 22.38 0% 0 0% 0 0% 0 0% 0%
20201201 22.27 22.31 21.8 22.13 -0.72% 0.18% 0% 31936 0.7055 38.97 22.09 0% 0 0% 0 0% 0 0% 0%
20201130 21.65 22.81 21.49 22.29 2.01% 0.13% 0% 58285 1.2973 61.87 22.26 0% 0 0% 0 0% 0 0% 0%
20201127 22.35 22.48 21.6 21.85 -2.32% -0.5% 0% 33928 0.7452 36.84 21.96 0% 0 0% 0 0% 0 0% 0%
20201126 21.62 22.37 21.42 22.37 2.8% 1.77% 0% 41299 0.9077 48.53 21.98 0% 0 0% 0 0% 0 0% 0%
20201125 22.01 22.33 21.67 21.76 -1% -0.87% 0% 37072 0.8138 45.95 21.95 0% 0 0% 0 0% 0 0% 0%
20201124 22.28 22.48 21.82 21.98 -1.57% -0.41% 0% 35383 0.7809 58.51 22.07 0% 0 0% 0 0% 0 0% 0%
20201123 22.7 22.7 21.82 22.33 -1.28% 0.63% 0% 50620 1.1232 84.61 22.19 0% 0 0% 0 0% 0 0% 0%
20201120 22.48 22.78 22.05 22.62 0.49% 0.53% 0% 55142 1.2406 92.74 22.5 0% 0 0% 0 0% 0 0% 0%
20201119 23.05 23.63 22.2 22.51 -1.7% -0.79% 0% 72358 1.642 128.32 22.69 0% 0 0% 0 0% 0 0% 0%
20201118 22.32 23.22 22.13 22.9 1.24% 0.62% 0% 122068 2.7781 231.9 22.76 0% 0 0% 0 0% 0 0% 0%
20201117 21.14 23.18 21.01 22.62 7.36% -0.04% 0% 141019 3.1912 333.05 22.63 0% 0 0% 0 0% 0 0% 0%
20201116 20.67 21.1 20.6 21.07 1.94% 1.01% 0% 20293 0.4234 63.02 20.86 0% 0 0% 0 0% 0 0% 0%
20201113 20.47 20.75 20.39 20.67 1.08% 0.44% 0% 15664 0.3224 48.73 20.58 0% 0 0% 0 0% 0 0% 0%
20201112 20.8 20.95 20.3 20.45 -2.15% -0.68% 0% 22727 0.4679 65.85 20.59 0% 0 0% 0 0% 0 0% 0%
20201111 20.97 21.2 20.8 20.9 0.14% -0.48% 0% 25955 0.545 76.01 21 0% 0 0% 0 0% 0 0% 0%
20201110 21.46 21.46 20.73 20.87 -3.11% -0.95% 0% 33399 0.7036 94.38 21.07 0% 0 0% 0 0% 0 0% 0%
20201109 21.2 21.74 20.83 21.54 2.33% 1.17% 0% 53742 1.1443 143.72 21.29 0% 0 0% 0 0% 0 0% 0%
20201106 20.99 21.13 20.7 21.05 0.57% 0.67% 0% 28945 0.6051 76.5 20.91 0% 0 0% 0 0% 0 0% 0%
20201105 20.37 20.98 20.04 20.93 3.87% 1.65% 0% 36625 0.754 96.35 20.59 0% 0 0% 0 0% 0 0% 0%
20201104 20.37 20.76 20.3 20.45 0.44% -0.24% 0% 19573 0.4012 53.84 20.5 0% 0 0% 0 0% 0 0% 0%
20201103 20 20.48 20 20.36 1.8% 0.39% 0% 17965 0.3644 46.5 20.28 0% 0 0% 0 0% 0 0% 0%
20201102 19.96 20.1 19.81 20 0.2% 0.1% 0% 16666 0.333 40.74 19.98 0% 0 0% 0 0% 0 0% 0%
20201030 20.91 20.97 19.84 19.96 -5.72% -2.44% 0% 38855 0.7951 91.91 20.46 0% 0 0% 0 0% 0 0% 0%
20201029 21.11 21.38 21.06 21.17 -1.72% -0.24% 0% 25121 0.533 62.91 21.22 0% 0 0% 0 0% 0 0% 0%
20201028 21.81 21.89 21.41 21.54 -1.96% -0.46% 0% 38398 0.8308 97.31 21.64 0% 0 0% 0 0% 0 0% 0%
20201027 21.36 22.08 21.08 21.97 1.95% 1.85% 0% 57385 1.2378 145.87 21.57 0% 0 0% 0 0% 0 0% 0%
20201026 20.73 21.55 20.52 21.55 3.76% 1.89% 0% 54006 1.1421 141.6 21.15 0% 0 0% 0 0% 0 0% 0%
20201023 20.7 21.06 20.35 20.77 0.05% 0.19% 0% 28333 0.5873 67.27 20.73 0% 0 0% 0 0% 0 0% 0%
20201022 20.7 20.88 20.36 20.76 -0.19% 0.48% 0% 20158 0.4164 45.49 20.66 0% 0 0% 0 0% 0 0% 0%
20200909 20.72 20.73 20.02 20.04 -4.84% -1.28% 0% 38437 0.7804 88.52 20.3 0% 0 0% 0 0% 0 0% 0%
20200908 21.53 21.6 20.88 21.06 -2.41% -0.33% 0% 33608 0.7102 73.37 21.13 0% 0 0% 0 0% 0 0% 0%
20200907 21.32 21.85 21.13 21.58 1.41% 0.37% 0% 35951 0.773 70.21 21.5 0% 0 0% 0 0% 0 0% 0%
20200904 21.11 21.36 21 21.28 -1.21% 0.66% 0% 27927 0.5903 45.47 21.14 0% 0 0% 0 0% 0 0% 0%
20200903 21.64 21.84 21.5 21.54 -0.28% -0.55% 0% 26315 0.5699 35.48 21.66 0% 0 0% 0 0% 0 0% 0%
20200902 21.94 22 21.53 21.6 -1.37% -0.28% 0% 34014 0.7369 33.99 21.66 0% 0 0% 0 0% 0 0% 0%
20200901 21.99 22.18 21.76 21.9 -1.22% -0.05% 0% 33024 0.7236 34.23 21.91 0% 0 0% 0 0% 0 0% 0%
20200831 21.87 22.52 21.87 22.17 1.84% -0.18% 0% 47191 1.0483 50.88 22.21 0% 0 0% 0 0% 0 0% 0%
20200828 22.05 22.06 21.45 21.77 -1.63% 0.23% 0% 50193 1.09 49.64 21.72 0% 0 0% 0 0% 0 0% 0%
20200827 22.12 22.6 21.9 22.13 -0.85% -0.54% 0% 45802 1.0191 42.91 22.25 0% 0 0% 0 0% 0 0% 0%
20200826 23.35 23.36 22.18 22.32 -5.18% -1.67% 0% 71142 1.6148 60.8 22.7 0% 0 0% 0 0% 0 0% 0%
20200825 22.99 23.88 22.58 23.54 2.39% 1.12% 0% 85682 1.9944 70.79 23.28 0% 0 0% 0 0% 0 0% 0%
20200824 24.2 24.43 22.9 22.99 -8% -1.54% 0% 115124 2.6886 90.4 23.35 0% 0 0% 0 0% 0 0% 0%
20200821 26.07 26.77 24.77 24.99 -8.83% -1.73% 0% 142648 3.6279 120.09 25.43 0% 0 0% 0 0% 0 0% 0%
20200820 29.84 29.84 26.11 27.41 1.03% -2.28% 0% 216088 6.0608 103.9 28.05 0% 0 0% 0 0% 0 0% 0%
20200819 27.13 27.13 27.13 27.13 10.02% -0.07% 0% 1580 0.0429 3.19 27.15 0% 0 0% 0 0% 0 0% 0%
20200818 24.66 24.66 24.66 24.66 9.99% -0.12% 0% 563 0.0139 0.51 24.69 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