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. 605333
    4. 返回上一页 刷新
股票代码（例：sh605333）       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 16.97 18.2 16.86 18.07 5.12% 2.15% 0% 114161 2.0197 95.22 17.69 0% 0 0% 0 0% 0 0% 0%
20230927 17.41 17.55 16.83 17.19 -2.55% 0.23% 0% 87982 1.509 77.57 17.15 0% 0 0% 0 0% 0 0% 0%
20230926 16.51 18.16 16.21 17.64 5.06% 2.92% 0% 164524 2.8205 153.24 17.14 0% 0 0% 0 0% 0 0% 0%
20230925 15.82 17.21 15.78 16.79 3.77% 2.07% 0% 142723 2.3484 144.19 16.45 0% 0 0% 0 0% 0 0% 0%
20230922 15.41 16.36 14.92 16.18 5.13% 3.39% 0% 133077 2.0831 145.46 15.65 0% 0 0% 0 0% 0 0% 0%
20230921 15.5 16 15.19 15.39 -3.57% -0.84% 0% 99024 1.537 123.77 15.52 0% 0 0% 0 0% 0 0% 0%
20230920 15.25 16.2 15.23 15.96 -3.62% 1.79% 0% 185774 2.9133 259.55 15.68 0% 0 0% 0 0% 0 0% 0%
20230919 17.29 17.29 16.06 16.56 5.34% -2.01% 0% 280477 4.7406 555.98 16.9 0% 0 0% 0 0% 0 0% 0%
20230918 14.77 15.72 14.75 15.72 10.01% 0.58% 0% 43752 0.6839 165.69 15.63 0% 0 0% 0 0% 0 0% 0%
20230915 14.18 14.42 14.1 14.29 0.42% 0.42% 0% 18177 0.2586 68.26 14.23 0% 0 0% 0 0% 0 0% 0%
20230914 14.4 14.41 14.1 14.23 -1.32% 0% 0% 19127 0.2722 69.63 14.23 0% 0 0% 0 0% 0 0% 0%
20230913 14.74 14.93 14.32 14.42 -2.96% -0.96% 0% 32842 0.4782 115.82 14.56 0% 0 0% 0 0% 0 0% 0%
20230912 14.6 14.93 14.5 14.86 2.48% 0.61% 0% 47038 0.6947 159.76 14.77 0% 0 0% 0 0% 0 0% 0%
20230911 14.18 14.55 13.99 14.5 2.62% 0.69% 0% 26263 0.3781 87.02 14.4 0% 0 0% 0 0% 0 0% 0%
20230908 14.22 14.33 14.09 14.13 -0.21% -0.28% 0% 12539 0.1777 40.15 14.17 0% 0 0% 0 0% 0 0% 0%
20230907 14.52 14.52 14.09 14.16 -1.67% -0.56% 0% 23161 0.3297 72.85 14.24 0% 0 0% 0 0% 0 0% 0%
20230906 14.35 14.49 14.32 14.4 0.14% -0.07% 0% 14814 0.2134 46.88 14.41 0% 0 0% 0 0% 0 0% 0%
20230905 14.5 14.64 14.35 14.38 -0.9% -0.62% 0% 22604 0.3271 69.93 14.47 0% 0 0% 0 0% 0 0% 0%
20230904 14.52 14.65 14.29 14.51 0.21% 0.62% 0% 23531 0.3393 70.81 14.42 0% 0 0% 0 0% 0 0% 0%
20230901 14.46 14.58 14.27 14.48 0.21% 0.35% 0% 25102 0.3622 77.71 14.43 0% 0 0% 0 0% 0 0% 0%
20230831 14.41 14.5 14.05 14.45 0.91% 0.91% 0% 32855 0.4704 103.38 14.32 0% 0 0% 0 0% 0 0% 0%
20230830 13.98 14.35 13.91 14.32 3.17% 0.63% 0% 45332 0.6453 145.13 14.23 0% 0 0% 0 0% 0 0% 0%
20230829 13.03 14.11 13.03 13.88 6.52% 1.46% 0% 47544 0.6503 173.98 13.68 0% 0 0% 0 0% 0 0% 0%
20230828 13.45 13.51 13 13.03 1.64% -1.88% 0% 32507 0.4316 120.84 13.28 0% 0 0% 0 0% 0 0% 0%
20230825 13.22 13.23 12.79 12.82 -3.1% -1.23% 0% 18207 0.2363 62.28 12.98 0% 0 0% 0 0% 0 0% 0%
20230824 13.11 13.65 12.95 13.23 1.38% -0.3% 0% 24155 0.3205 82.26 13.27 0% 0 0% 0 0% 0 0% 0%
20230823 13.39 13.43 13.05 13.05 -2.47% -0.99% 0% 15819 0.2085 54.12 13.18 0% 0 0% 0 0% 0 0% 0%
20230822 13.54 13.67 13.15 13.38 -0.45% 0.07% 0% 19584 0.2619 66.25 13.37 0% 0 0% 0 0% 0 0% 0%
20230821 13.5 13.82 13.44 13.44 -1.18% -1.03% 0% 17303 0.2349 57.68 13.58 0% 0 0% 0 0% 0 0% 0%
20230818 13.64 13.84 13.6 13.6 -0.8% -0.95% 0% 19773 0.2715 62.71 13.73 0% 0 0% 0 0% 0 0% 0%
20230817 13.39 13.78 13.17 13.71 2.62% 1.26% 0% 29103 0.3942 86.64 13.54 0% 0 0% 0 0% 0 0% 0%
20230816 13.61 13.71 13.33 13.36 -2.48% -0.6% 0% 24548 0.3299 69.72 13.44 0% 0 0% 0 0% 0 0% 0%
20230815 14.01 14.13 13.5 13.7 -1.79% 0% 0% 36090 0.4946 94.12 13.7 0% 0 0% 0 0% 0 0% 0%
20230814 13.81 13.97 13.57 13.95 0.36% 1.45% 0% 30205 0.4152 68.53 13.75 0% 0 0% 0 0% 0 0% 0%
20230811 14.25 14.34 13.88 13.9 -2.18% -1.07% 0% 28045 0.3939 51.06 14.05 0% 0 0% 0 0% 0 0% 0%
20230810 14.42 14.55 14.16 14.21 -1.18% -0.49% 0% 23702 0.3385 32.34 14.28 0% 0 0% 0 0% 0 0% 0%
20230809 14.42 14.55 14.31 14.38 -1.71% -0.35% 0% 30740 0.4435 38.19 14.43 0% 0 0% 0 0% 0 0% 0%
20230808 14.96 15.11 14.6 14.63 -2.21% -0.88% 0% 38768 0.5724 48.54 14.76 0% 0 0% 0 0% 0 0% 0%
20230807 14.88 15.08 14.8 14.96 0.27% 0.07% 0% 33047 0.4939 40.28 14.95 0% 0 0% 0 0% 0 0% 0%
20230804 14.98 15.09 14.89 14.92 -0.53% -0.27% 0% 32549 0.4868 39.45 14.96 0% 0 0% 0 0% 0 0% 0%
20230803 15.06 15.2 14.88 15 -1.12% 0.2% 0% 37431 0.5604 43.72 14.97 0% 0 0% 0 0% 0 0% 0%
20230802 15.16 15.45 15 15.17 0% -0.39% 0% 54605 0.8314 64.2 15.23 0% 0 0% 0 0% 0 0% 0%
20230801 15.58 15.58 15.06 15.17 -2.76% -0.59% 0% 84330 1.2869 97.29 15.26 0% 0 0% 0 0% 0 0% 0%
20230731 15.7 16.14 15.51 15.6 -2.32% -0.83% 0% 130908 2.0589 156.11 15.73 0% 0 0% 0 0% 0 0% 0%
20230728 15.73 16.2 15.32 15.97 5% 1.59% 0% 195520 3.0743 239.7 15.72 0% 0 0% 0 0% 0 0% 0%
20230727 14 15.21 14 15.21 9.98% 2.22% 0% 99548 1.4811 124.47 14.88 0% 0 0% 0 0% 0 0% 0%
20230726 14.34 14.34 13.77 13.83 -3.02% -0.79% 0% 44306 0.6176 47.13 13.94 0% 0 0% 0 0% 0 0% 0%
20230725 13.65 14.34 13.58 14.26 5.55% 1.28% 0% 73233 1.0311 60.99 14.08 0% 0 0% 0 0% 0 0% 0%
20230724 13.82 13.82 13.4 13.51 -2.31% -0.44% 0% 41904 0.5687 33.2 13.57 0% 0 0% 0 0% 0 0% 0%
20230721 14.49 14.5 13.79 13.83 -4.36% -1.71% 0% 68810 0.968 53.51 14.07 0% 0 0% 0 0% 0 0% 0%
20230720 14.71 14.9 14.4 14.46 -1.7% -1.23% 0% 47415 0.6943 36.94 14.64 0% 0 0% 0 0% 0 0% 0%
20230719 15.06 15.25 14.65 14.71 -3.92% -0.94% 0% 74503 1.1063 59.36 14.85 0% 0 0% 0 0% 0 0% 0%
20230718 15.27 15.53 14.85 15.31 -2.55% 1.12% 0% 82091 1.243 67.6 15.14 0% 0 0% 0 0% 0 0% 0%
20230717 16.91 16.91 15.71 15.71 -10.02% -0.95% 0% 106622 1.6912 91.02 15.86 0% 0 0% 0 0% 0 0% 0%
20230714 17.61 18 17.38 17.46 -0.85% -1.36% 0% 120509 2.1325 120.78 17.7 0% 0 0% 0 0% 0 0% 0%
20230713 17.97 18.3 17.49 17.61 -2.06% -0.62% 0% 150614 2.6687 161.37 17.72 0% 0 0% 0 0% 0 0% 0%
20230712 16.98 18.58 16.75 17.98 6.45% 1.07% 0% 244805 4.3547 310.43 17.79 0% 0 0% 0 0% 0 0% 0%
20230711 16.59 16.98 16.32 16.89 1.81% 1.02% 0% 75108 1.2559 121.47 16.72 0% 0 0% 0 0% 0 0% 0%
20230710 16.89 17.15 16.51 16.59 -3.32% -0.84% 0% 90554 1.5154 166.05 16.73 0% 0 0% 0 0% 0 0% 0%
20230707 16.49 17.41 16.39 17.16 3.75% 1.24% 0% 97757 1.6573 207.17 16.95 0% 0 0% 0 0% 0 0% 0%
20230706 16.66 16.71 16.12 16.54 0.3% 0.36% 0% 32147 0.5299 73.61 16.48 0% 0 0% 0 0% 0 0% 0%
20230705 16.93 16.95 16.43 16.49 -2.66% -0.9% 0% 51486 0.8566 129.3 16.64 0% 0 0% 0 0% 0 0% 0%
20230704 16.3 17.1 16.27 16.94 4.25% 0.89% 0% 83228 1.3978 211.43 16.79 0% 0 0% 0 0% 0 0% 0%
20230703 16.54 16.82 16.22 16.25 -1.75% -1.22% 0% 45490 0.7484 132.21 16.45 0% 0 0% 0 0% 0 0% 0%
20230630 16.01 16.97 15.96 16.54 2.92% 0.12% 0% 60955 1.0072 190.07 16.52 0% 0 0% 0 0% 0 0% 0%
20230629 15.96 16.25 15.9 16.07 0.12% -0.31% 0% 24876 0.4009 84.88 16.12 0% 0 0% 0 0% 0 0% 0%
20230628 15.97 16.06 15.59 16.05 0.75% 1.26% 0% 24834 0.3936 79.4 15.85 0% 0 0% 0 0% 0 0% 0%
20230627 15.8 16.03 15.6 15.93 0.76% 0.7% 0% 20101 0.318 58.08 15.82 0% 0 0% 0 0% 0 0% 0%
20230626 16 16.22 15.77 15.81 -1.31% -0.94% 0% 25789 0.4115 73.01 15.96 0% 0 0% 0 0% 0 0% 0%
20230621 15.94 16.3 15.92 16.02 -0.19% -0.25% 0% 27212 0.4371 80.88 16.06 0% 0 0% 0 0% 0 0% 0%
20230620 15.88 16.15 15.71 16.05 1.07% 0.56% 0% 22341 0.3565 68.09 15.96 0% 0 0% 0 0% 0 0% 0%
20230619 15.96 16.45 15.86 15.88 -0.56% -1.37% 0% 29935 0.4821 90.85 16.1 0% 0 0% 0 0% 0 0% 0%
20230616 16.23 16.34 15.87 15.97 0.13% -0.44% 0% 30356 0.4869 92.98 16.04 0% 0 0% 0 0% 0 0% 0%
20230615 15.92 16.15 15.65 15.95 0.31% -0.13% 0% 25665 0.4099 78.11 15.97 0% 0 0% 0 0% 0 0% 0%
20230614 16.05 16.24 15.82 15.9 -0.5% -0.31% 0% 28401 0.453 87.75 15.95 0% 0 0% 0 0% 0 0% 0%
20230613 15.75 16.04 15.71 15.98 1.78% 0.44% 0% 41002 0.6524 132.97 15.91 0% 0 0% 0 0% 0 0% 0%
20230612 14.87 15.95 14.87 15.7 4.81% 0.83% 0% 64034 0.9968 218.25 15.57 0% 0 0% 0 0% 0 0% 0%
20230609 14.54 14.99 14.54 14.98 2.81% 0.88% 0% 37109 0.5511 140.37 14.85 0% 0 0% 0 0% 0 0% 0%
20230608 14.79 14.89 14.55 14.57 -1.22% -0.61% 0% 20446 0.2998 80.6 14.66 0% 0 0% 0 0% 0 0% 0%
20230607 14.87 15.08 14.72 14.75 -1.67% -0.61% 0% 18485 0.2743 75.02 14.84 0% 0 0% 0 0% 0 0% 0%
20230606 15.6 15.6 14.92 15 -3.41% -1.32% 0% 28190 0.4284 119.85 15.2 0% 0 0% 0 0% 0 0% 0%
20230605 15.82 15.9 15.37 15.53 -1.21% -0.06% 0% 26373 0.4099 118.47 15.54 0% 0 0% 0 0% 0 0% 0%
20230602 15.41 15.76 15.28 15.72 2.41% 0.83% 0% 32672 0.5095 152.14 15.59 0% 0 0% 0 0% 0 0% 0%
20230601 15.19 15.54 15.09 15.35 0.99% -0.13% 0% 22133 0.3402 105.96 15.37 0% 0 0% 0 0% 0 0% 0%
20230531 15.44 15.5 15.16 15.2 -1.17% -0.65% 0% 14271 0.2183 68.37 15.3 0% 0 0% 0 0% 0 0% 0%
20230530 15.29 15.7 15.23 15.38 0.79% -0.45% 0% 23029 0.3558 111.11 15.45 0% 0 0% 0 0% 0 0% 0%
20230529 15.58 15.69 15.06 15.26 -2.18% 0% 0% 24477 0.3734 120.48 15.26 0% 0 0% 0 0% 0 0% 0%
20230526 15.43 15.79 15.13 15.6 1.43% 0.97% 0% 21460 0.3316 109.53 15.45 0% 0 0% 0 0% 0 0% 0%
20230525 15.4 15.52 15.17 15.38 -0.13% 0.33% 0% 14997 0.2299 68.18 15.33 0% 0 0% 0 0% 0 0% 0%
20230524 15.5 15.69 15.3 15.4 -0.65% -0.52% 0% 12653 0.1959 55.58 15.48 0% 0 0% 0 0% 0 0% 0%
20230523 15.64 15.75 15.31 15.5 -0.45% -0.32% 0% 20308 0.3158 86.71 15.55 0% 0 0% 0 0% 0 0% 0%
20230522 15.4 15.66 15.2 15.57 1.1% 0.65% 0% 19596 0.3032 82.11 15.47 0% 0 0% 0 0% 0 0% 0%
20230519 15.5 15.65 15.27 15.4 -0.71% -0.19% 0% 19247 0.297 74.18 15.43 0% 0 0% 0 0% 0 0% 0%
20230518 15.4 15.58 15.28 15.51 1.37% 0.32% 0% 21043 0.3253 79.97 15.46 0% 0 0% 0 0% 0 0% 0%
20230517 15.06 15.33 14.99 15.3 1.59% 0.53% 0% 20002 0.3045 70.59 15.22 0% 0 0% 0 0% 0 0% 0%
20230516 15.29 15.29 14.9 15.06 -0.46% 0.13% 0% 17230 0.2592 54.71 15.04 0% 0 0% 0 0% 0 0% 0%
20230515 14.81 15.15 14.68 15.13 2.23% 0.93% 0% 20497 0.3073 60.34 14.99 0% 0 0% 0 0% 0 0% 0%
20230510 14.38 15.2 14.2 15.02 4.45% 1.76% 0% 46398 0.685 119.54 14.76 0% 0 0% 0 0% 0 0% 0%
20230509 14.72 14.9 14.35 14.38 -2.31% -0.83% 0% 26725 0.3875 76.5 14.5 0% 0 0% 0 0% 0 0% 0%
20230508 14.66 15 14.54 14.72 0.41% -0.2% 0% 21195 0.3126 61.93 14.75 0% 0 0% 0 0% 0 0% 0%
20230505 15.08 15.09 14.54 14.66 -2.2% -0.27% 0% 25061 0.3684 72.24 14.7 0% 0 0% 0 0% 0 0% 0%
20230504 15.66 15.77 14.95 14.99 -4.28% -1.51% 0% 40333 0.6138 116.12 15.22 0% 0 0% 0 0% 0 0% 0%
20230428 15.5 15.77 15.32 15.66 1.56% 0.58% 0% 23031 0.3585 67.06 15.57 0% 0 0% 0 0% 0 0% 0%
20230427 15.2 15.7 15.2 15.42 0.85% -0.26% 0% 37362 0.5778 103.93 15.46 0% 0 0% 0 0% 0 0% 0%
20230426 14.7 15.35 14.32 15.29 -0.91% 1.87% 0% 48768 0.7318 128.56 15.01 0% 0 0% 0 0% 0 0% 0%
20230425 16.01 16.1 15.22 15.43 -3.5% -0.26% 0% 39686 0.614 116.03 15.47 0% 0 0% 0 0% 0 0% 0%
20230424 16.09 16.32 15.73 15.99 -0.62% 0% 0% 29278 0.4681 91.72 15.99 0% 0 0% 0 0% 0 0% 0%
20230421 16.47 16.6 16.02 16.09 -2.31% -1.23% 0% 28796 0.469 88.54 16.29 0% 0 0% 0 0% 0 0% 0%
20230420 16.7 16.87 16.36 16.47 -1.79% -0.06% 0% 22526 0.3713 66.8 16.48 0% 0 0% 0 0% 0 0% 0%
20230419 16.98 17 16.63 16.77 -1.58% 0.18% 0% 21760 0.3643 65.48 16.74 0% 0 0% 0 0% 0 0% 0%
20230418 17.13 17.28 16.92 17.04 -0.12% -0.35% 0% 32061 0.5483 95.81 17.1 0% 0 0% 0 0% 0 0% 0%
20230417 17.06 17.55 17 17.06 0% -0.93% 0% 39439 0.6791 116.44 17.22 0% 0 0% 0 0% 0 0% 0%
20230414 16.8 17.2 16.74 17.06 1.97% 0.24% 0% 33508 0.5704 96.95 17.02 0% 0 0% 0 0% 0 0% 0%
20230413 17.35 17.36 16.6 16.73 -3.57% -0.83% 0% 40916 0.6901 121.77 16.87 0% 0 0% 0 0% 0 0% 0%
20230412 17.56 17.58 17.12 17.35 -0.63% 0.46% 0% 18880 0.3261 60.45 17.27 0% 0 0% 0 0% 0 0% 0%
20230411 17.65 17.68 17.35 17.46 -1.19% -0.06% 0% 24737 0.4321 81.48 17.47 0% 0 0% 0 0% 0 0% 0%
20230410 18.28 18.36 17.54 17.67 -3.34% -0.79% 0% 37710 0.6718 124.83 17.81 0% 0 0% 0 0% 0 0% 0%
20230407 17.86 19 17.81 18.28 2.29% -1.08% 0% 40827 0.7544 146.34 18.48 0% 0 0% 0 0% 0 0% 0%
20230406 17.8 18 17.56 17.87 0.11% -0.06% 0% 20787 0.3716 78.27 17.88 0% 0 0% 0 0% 0 0% 0%
20230404 18.35 18.35 17.81 17.85 -2.78% -0.67% 0% 28946 0.5202 103.83 17.97 0% 0 0% 0 0% 0 0% 0%
20230403 18.91 19 18.16 18.36 -2.81% -0.22% 0% 35592 0.655 122.23 18.4 0% 0 0% 0 0% 0 0% 0%
20230331 18.51 19.18 18.43 18.89 2% 0.32% 0% 38776 0.7302 138.21 18.83 0% 0 0% 0 0% 0 0% 0%
20230330 18.3 18.7 18.2 18.52 0.38% 0.38% 0% 19483 0.3594 70.28 18.45 0% 0 0% 0 0% 0 0% 0%
20230329 18.5 18.83 18.3 18.45 -0.32% -0.54% 0% 23214 0.4306 83.14 18.55 0% 0 0% 0 0% 0 0% 0%
20230328 18.86 18.88 18.5 18.51 -1.39% -0.64% 0% 11960 0.2228 42.39 18.63 0% 0 0% 0 0% 0 0% 0%
20230327 19.02 19.1 18.54 18.77 -1.11% 0.32% 0% 26794 0.5012 90.84 18.71 0% 0 0% 0 0% 0 0% 0%
20230324 19 19.31 18.8 18.98 0.16% -0.21% 0% 23220 0.4417 80.34 19.02 0% 0 0% 0 0% 0 0% 0%
20230323 18.8 18.98 18.67 18.95 0.32% 0.58% 0% 18317 0.3451 61.58 18.84 0% 0 0% 0 0% 0 0% 0%
20230322 18.89 19.35 18.78 18.89 0.75% -0.63% 0% 33495 0.6367 120.28 19.01 0% 0 0% 0 0% 0 0% 0%
20230321 18.13 18.89 17.98 18.75 3.59% 0.86% 0% 46947 0.8728 174.53 18.59 0% 0 0% 0 0% 0 0% 0%
20230320 18.39 18.5 17.85 18.1 -1.58% 0.11% 0% 32458 0.587 126.64 18.08 0% 0 0% 0 0% 0 0% 0%
20230317 18.9 18.94 18.27 18.39 -1.76% -0.43% 0% 30216 0.558 118.4 18.47 0% 0 0% 0 0% 0 0% 0%
20230316 19 19.3 18.51 18.72 -2.14% -0.64% 0% 22576 0.4253 93.76 18.84 0% 0 0% 0 0% 0 0% 0%
20230315 19.53 19.75 19.06 19.13 -1.7% -1.19% 0% 26432 0.5118 110.99 19.36 0% 0 0% 0 0% 0 0% 0%
20230314 20.28 20.28 19.23 19.46 -2.46% -0.71% 0% 24770 0.4856 109.29 19.6 0% 0 0% 0 0% 0 0% 0%
20230313 19.93 20.36 19.8 19.95 -1.72% -0.45% 0% 23100 0.463 108.51 20.04 0% 0 0% 0 0% 0 0% 0%
20230310 20.63 20.7 20.13 20.3 -2.03% -0.1% 0% 16938 0.3442 83.04 20.32 0% 0 0% 0 0% 0 0% 0%
20230309 21.03 21.04 20.72 20.72 -0.86% -0.58% 0% 11079 0.2309 51.74 20.84 0% 0 0% 0 0% 0 0% 0%
20230308 21.07 21.28 20.8 20.9 -0.81% -0.14% 0% 16023 0.3354 69.36 20.93 0% 0 0% 0 0% 0 0% 0%
20230307 21.32 21.38 21.06 21.07 -1.91% -0.61% 0% 23559 0.4995 100.19 21.2 0% 0 0% 0 0% 0 0% 0%
20230306 21.38 21.48 20.89 21.48 0.8% 1.51% 0% 30832 0.6523 125.91 21.16 0% 0 0% 0 0% 0 0% 0%
20230303 21.33 21.55 21.06 21.31 -0.33% 0.42% 0% 17301 0.3672 72.46 21.22 0% 0 0% 0 0% 0 0% 0%
20230302 21.75 21.78 21.3 21.38 -1.79% -0.33% 0% 22691 0.4867 90.88 21.45 0% 0 0% 0 0% 0 0% 0%
20230301 21.84 21.87 21.6 21.77 -0.32% 0.32% 0% 14943 0.3243 52.55 21.7 0% 0 0% 0 0% 0 0% 0%
20230228 21.89 22.03 21.56 21.84 0.28% 0.32% 0% 14347 0.3124 47.94 21.77 0% 0 0% 0 0% 0 0% 0%
20230227 22.02 22.14 21.68 21.78 -1.04% -0.5% 0% 15466 0.3385 50.59 21.89 0% 0 0% 0 0% 0 0% 0%
20230224 22.53 22.63 22 22.01 -2.18% -0.99% 0% 29800 0.6624 97.4 22.23 0% 0 0% 0 0% 0 0% 0%
20230223 22.29 22.65 22.2 22.5 1.31% 0.4% 0% 26046 0.5836 87.05 22.41 0% 0 0% 0 0% 0 0% 0%
20230222 22.39 22.9 22.08 22.21 -0.54% -0.45% 0% 21433 0.4782 70.17 22.31 0% 0 0% 0 0% 0 0% 0%
20230221 22.39 22.46 22.08 22.33 0.45% 0.13% 0% 28723 0.6406 92.23 22.3 0% 0 0% 0 0% 0 0% 0%
20230220 22.22 22.3 21.66 22.23 -0.09% 1.37% 0% 23423 0.5136 70.33 21.93 0% 0 0% 0 0% 0 0% 0%
20230217 22.27 22.79 22 22.25 -0.13% -0.31% 0% 25913 0.5783 74.84 22.32 0% 0 0% 0 0% 0 0% 0%
20230216 23.55 23.58 22.11 22.28 -5.51% -2.75% 0% 53294 1.2207 152.8 22.91 0% 0 0% 0 0% 0 0% 0%
20230215 23.85 24.05 23.4 23.58 -0.76% -0.42% 0% 25328 0.5997 74.29 23.68 0% 0 0% 0 0% 0 0% 0%
20230214 24.05 24.25 23.6 23.76 -1.04% -0.29% 0% 20740 0.4942 47.64 23.83 0% 0 0% 0 0% 0 0% 0%
20230213 23.88 24.13 23.63 24.01 0.54% 0.25% 0% 19863 0.4758 38.39 23.95 0% 0 0% 0 0% 0 0% 0%
20230210 24.5 24.5 23.83 23.88 -1.73% -0.79% 0% 23646 0.5692 43.91 24.07 0% 0 0% 0 0% 0 0% 0%
20230209 24.22 24.88 23.89 24.3 0.33% -0.16% 0% 29453 0.717 55.21 24.34 0% 0 0% 0 0% 0 0% 0%
20230208 24.07 24.39 23.91 24.22 0.58% 0.29% 0% 25919 0.6259 49.06 24.15 0% 0 0% 0 0% 0 0% 0%
20230207 24.5 24.52 23.73 24.08 -2.11% 0.29% 0% 44206 1.0615 80.62 24.01 0% 0 0% 0 0% 0 0% 0%
20230206 24.4 24.87 24.25 24.6 0.57% 0.2% 0% 39840 0.9781 72.95 24.55 0% 0 0% 0 0% 0 0% 0%
20230203 24.53 24.63 24.07 24.46 -0.29% 0.58% 0% 37998 0.924 68.3 24.32 0% 0 0% 0 0% 0 0% 0%
20230202 24.88 25.65 24.42 24.53 -1.92% -0.81% 0% 55839 1.3809 96.62 24.73 0% 0 0% 0 0% 0 0% 0%
20230201 23.46 25.4 23.39 25.01 7.11% 1.75% 0% 120735 2.9676 206.03 24.58 0% 0 0% 0 0% 0 0% 0%
20230131 23.11 23.8 22.52 23.35 2.41% 0.21% 0% 107890 2.5136 186.11 23.3 0% 0 0% 0 0% 0 0% 0%
20230130 20.96 22.8 20.96 22.8 9.99% 2.33% 0% 46566 1.0373 90.12 22.28 0% 0 0% 0 0% 0 0% 0%
20230120 20.73 21.1 20.44 20.73 -0.72% 0.34% 0% 28762 0.5943 53.87 20.66 0% 0 0% 0 0% 0 0% 0%
20230119 20.99 21.08 20.59 20.88 -0.62% 0.05% 0% 23237 0.485 44.48 20.87 0% 0 0% 0 0% 0 0% 0%
20230118 22.03 22.3 20.9 21.01 -4.5% -1.04% 0% 48760 1.035 99.65 21.23 0% 0 0% 0 0% 0 0% 0%
20230117 21.18 22.88 20 22 4.02% 0.36% 0% 59456 1.3035 137.55 21.92 0% 0 0% 0 0% 0 0% 0%
20230116 21.7 22 21 21.15 -3.07% -0.8% 0% 51337 1.0947 131.5 21.32 0% 0 0% 0 0% 0 0% 0%
20230113 21.51 23.1 21.25 21.82 1.44% -1.76% 0% 75983 1.6873 230.34 22.21 0% 0 0% 0 0% 0 0% 0%
20230112 20.98 21.6 20.3 21.51 1.8% 1.94% 0% 71687 1.5127 263.44 21.1 0% 0 0% 0 0% 0 0% 0%
20230111 23 23.65 21.13 21.13 -10.01% -4.86% 0% 94290 2.0943 481.76 22.21 0% 0 0% 0 0% 0 0% 0%
20230110 23 23.84 22.5 23.48 1.08% 1.47% 0% 22329 0.5166 212.7 23.14 0% 0 0% 0 0% 0 0% 0%
20230109 23.04 23.9 22.34 23.23 4.69% 0.35% 0% 24159 0.5593 257.55 23.15 0% 0 0% 0 0% 0 0% 0%
20230106 22 22.49 21.73 22.19 0.73% -0.31% 0% 8639 0.1923 111.34 22.26 0% 0 0% 0 0% 0 0% 0%
20230105 21.69 22.33 21.68 22.03 2.23% -0.05% 0% 11321 0.2495 149.64 22.04 0% 0 0% 0 0% 0 0% 0%
20230104 21.92 22.18 21.42 21.55 -1.87% -1.24% 0% 5889 0.1285 81.29 21.82 0% 0 0% 0 0% 0 0% 0%
20230103 21.57 21.98 21.15 21.96 3% 1.34% 0% 7052 0.1528 96.39 21.67 0% 0 0% 0 0% 0 0% 0%
20221230 21.21 21.79 21.2 21.32 0.19% -0.51% 0% 4745 0.1017 52.1 21.43 0% 0 0% 0 0% 0 0% 0%
20221229 21.21 21.71 21.21 21.28 -0.23% -0.65% 0% 5027 0.1077 62.84 21.42 0% 0 0% 0 0% 0 0% 0%
20221228 21.92 22 21.26 21.33 -2.47% -0.65% 0% 5110 0.1097 56.57 21.47 0% 0 0% 0 0% 0 0% 0%
20221227 22 22 21.32 21.87 0.55% 1.06% 0% 7560 0.1636 81.64 21.64 0% 0 0% 0 0% 0 0% 0%
20221226 20.9 22.16 20.83 21.75 4.42% 0.23% 0% 12334 0.2677 131.11 21.7 0% 0 0% 0 0% 0 0% 0%
20221223 21.06 21.17 20.7 20.83 -1.47% -0.38% 0% 5800 0.1213 60.04 20.91 0% 0 0% 0 0% 0 0% 0%
20221222 21.29 21.7 21.08 21.14 -1.9% -0.75% 0% 5456 0.1162 52.63 21.3 0% 0 0% 0 0% 0 0% 0%
20221221 21.77 21.91 21.2 21.55 -1.55% 0.28% 0% 7083 0.1522 70.47 21.49 0% 0 0% 0 0% 0 0% 0%
20221220 21.51 22.19 21.51 21.89 -0.05% 0.27% 0% 5786 0.1263 54.2 21.83 0% 0 0% 0 0% 0 0% 0%
20221219 22.12 22.49 21.69 21.9 -1.26% -0.73% 0% 7288 0.1608 67.11 22.06 0% 0 0% 0 0% 0 0% 0%
20221216 22.68 22.89 22.04 22.18 -2.8% -0.94% 0% 8824 0.1976 81.2 22.39 0% 0 0% 0 0% 0 0% 0%
20221215 21.64 22.85 21.6 22.82 4.06% 1.56% 0% 14079 0.3163 135.59 22.47 0% 0 0% 0 0% 0 0% 0%
20221214 22.24 22.45 21.91 21.93 -1.53% -0.9% 0% 7614 0.1685 55.6 22.13 0% 0 0% 0 0% 0 0% 0%
20221213 22.92 22.92 22.11 22.27 -2.92% -0.54% 0% 9489 0.2125 93.11 22.39 0% 0 0% 0 0% 0 0% 0%
20221212 22.89 23.17 22.39 22.94 0.61% 1.15% 0% 10722 0.2432 107.11 22.68 0% 0 0% 0 0% 0 0% 0%
20221209 23.58 23.72 22.59 22.8 -3.1% -0.96% 0% 13576 0.3125 144.18 23.02 0% 0 0% 0 0% 0 0% 0%
20221208 23.64 23.78 23.45 23.53 -0.55% -0.3% 0% 5878 0.1387 64.73 23.6 0% 0 0% 0 0% 0 0% 0%
20221207 23.69 24.15 23.62 23.66 0% -0.76% 0% 11076 0.2641 121.98 23.84 0% 0 0% 0 0% 0 0% 0%
20221206 23.98 23.98 23.32 23.66 -0.08% 0.25% 0% 8444 0.1993 93.66 23.6 0% 0 0% 0 0% 0 0% 0%
20221205 24.01 24.2 23.4 23.68 -1.21% 0.08% 0% 8711 0.2061 88.98 23.66 0% 0 0% 0 0% 0 0% 0%
20221202 24 24.36 23.75 23.97 -0.75% -0.29% 0% 4251 0.1022 43.87 24.04 0% 0 0% 0 0% 0 0% 0%
20221201 24.45 24.58 23.73 24.15 0.33% -0.04% 0% 9103 0.2199 82.14 24.16 0% 0 0% 0 0% 0 0% 0%
20221130 23.75 24.51 23.44 24.07 1.35% -0.17% 0% 10576 0.255 91.24 24.11 0% 0 0% 0 0% 0 0% 0%
20221129 24 24 23.58 23.75 0.04% 0.04% 0% 6723 0.1596 52.91 23.74 0% 0 0% 0 0% 0 0% 0%
20221128 23.32 23.94 23.1 23.74 0.25% -0.04% 0% 8274 0.1965 58.86 23.75 0% 0 0% 0 0% 0 0% 0%
20221125 25.2 25.4 23.5 23.68 -1.33% -1.13% 0% 12073 0.2891 79.44 23.95 0% 0 0% 0 0% 0 0% 0%
20221124 23.96 24.45 23.81 24 0.13% -0.5% 0% 6730 0.1623 42.26 24.12 0% 0 0% 0 0% 0 0% 0%
20221123 24.19 24.3 23.38 23.97 0.29% 0.71% 0% 9365 0.2229 55.09 23.8 0% 0 0% 0 0% 0 0% 0%
20221122 25.2 25.2 23.64 23.9 -4.7% -1.12% 0% 16068 0.3884 95.27 24.17 0% 0 0% 0 0% 0 0% 0%
20221121 24.48 25.45 23.94 25.08 2.45% 1.58% 0% 8911 0.22 55.03 24.69 0% 0 0% 0 0% 0 0% 0%
20221118 25.84 25.84 24.39 24.48 -5.19% -1.57% 0% 17927 0.4458 108.19 24.87 0% 0 0% 0 0% 0 0% 0%
20221117 25.31 25.94 25.25 25.82 1.22% 0.7% 0% 12935 0.3317 78.27 25.64 0% 0 0% 0 0% 0 0% 0%
20221116 25.65 26.15 25.18 25.51 -0.55% -0.62% 0% 18453 0.4737 108.51 25.67 0% 0 0% 0 0% 0 0% 0%
20221115 24.31 25.77 24.1 25.65 5.56% 1.7% 0% 18906 0.4768 111.33 25.22 0% 0 0% 0 0% 0 0% 0%
20221114 25.11 25.39 24.15 24.3 -2.84% -1.26% 0% 19921 0.4903 113.58 24.61 0% 0 0% 0 0% 0 0% 0%
20221111 25.49 26.73 24.85 25.01 -0.08% -1.73% 0% 18777 0.4778 117.76 25.45 0% 0 0% 0 0% 0 0% 0%
20221110 25.95 25.95 24.93 25.03 -3.73% -0.95% 0% 14375 0.3632 96.11 25.27 0% 0 0% 0 0% 0 0% 0%
20221109 26.1 26.57 25.9 26 -0.15% -0.61% 0% 10059 0.2631 71.28 26.16 0% 0 0% 0 0% 0 0% 0%
20221108 26.05 26.59 25.75 26.04 -0.88% -0.23% 0% 12088 0.3155 83.99 26.1 0% 0 0% 0 0% 0 0% 0%
20221107 26.75 27.1 25.96 26.27 -1.83% -0.27% 0% 12976 0.3418 85.2 26.34 0% 0 0% 0 0% 0 0% 0%
20221104 25.99 27.6 25.92 26.76 3.08% -0.07% 0% 20675 0.5536 129.31 26.78 0% 0 0% 0 0% 0 0% 0%
20221103 26.77 27.14 25.61 25.96 -3.03% -0.65% 0% 17744 0.4636 119.59 26.13 0% 0 0% 0 0% 0 0% 0%
20221102 26.6 27.22 26.03 26.77 0.26% 0.15% 0% 14723 0.3935 107.99 26.73 0% 0 0% 0 0% 0 0% 0%
20221101 25.56 26.92 25.56 26.7 3.01% 1.14% 0% 19438 0.5131 149.17 26.4 0% 0 0% 0 0% 0 0% 0%
20221031 25.3 26.49 24.89 25.92 4.05% 0.12% 0% 9147 0.2368 76.11 25.89 0% 0 0% 0 0% 0 0% 0%
20221028 26.08 26.55 24.76 24.91 -4.49% -1.81% 0% 8029 0.2037 66.21 25.37 0% 0 0% 0 0% 0 0% 0%
20221027 26.58 27.09 26.03 26.08 -0.31% -1.14% 0% 9852 0.2599 81.16 26.38 0% 0 0% 0 0% 0 0% 0%
20221026 26.81 26.81 26.02 26.16 -2.57% -0.72% 0% 12173 0.3208 92.26 26.35 0% 0 0% 0 0% 0 0% 0%
20221025 25.49 26.95 24.83 26.85 4.6% 2.99% 0% 21715 0.5661 162.62 26.07 0% 0 0% 0 0% 0 0% 0%
20221024 24.48 25.99 23.5 25.67 7.59% 2.19% 0% 24451 0.6141 200.58 25.12 0% 0 0% 0 0% 0 0% 0%
20221021 24.16 24.51 23.85 23.86 -1.28% -1.08% 0% 6775 0.1634 63.02 24.12 0% 0 0% 0 0% 0 0% 0%
20221020 24.19 24.77 23.59 24.17 0% 0.17% 0% 9697 0.234 87.56 24.13 0% 0 0% 0 0% 0 0% 0%
20221019 24.36 24.95 24 24.17 -0.41% -1.1% 0% 7924 0.1937 73.29 24.44 0% 0 0% 0 0% 0 0% 0%
20221018 25.13 25.13 24.11 24.27 -0.21% -0.82% 0% 7557 0.1849 70.68 24.47 0% 0 0% 0 0% 0 0% 0%
20221017 24.24 25.16 24.02 24.32 -0.86% -0.08% 0% 8253 0.2009 74.18 24.34 0% 0 0% 0 0% 0 0% 0%
20220720 32.79 36.1 32.05 33.8 2.99% -0.59% 0% 92190 3.1341 235.46 34 0% 0 0% 0 0% 0 0% 0%
20220719 31.03 32.82 30 32.82 9.99% 3.18% 0% 76778 2.4424 221.05 31.81 0% 0 0% 0 0% 0 0% 0%
20220718 28.15 29.84 27.52 29.84 9.99% 3.58% 0% 25503 0.7348 81.58 28.81 0% 0 0% 0 0% 0 0% 0%
20220715 24.02 27.13 24 27.13 10.02% 2.8% 0% 30307 0.7998 93.38 26.39 0% 0 0% 0 0% 0 0% 0%
20220714 24.77 25.32 24.37 24.66 -1.28% -0.56% 0% 15973 0.3961 49.12 24.8 0% 0 0% 0 0% 0 0% 0%
20220713 24.36 25.48 24.36 24.98 -0.72% 0.16% 0% 14781 0.3686 45.91 24.94 0% 0 0% 0 0% 0 0% 0%
20220712 25.98 26.75 24.52 25.16 -4.55% -0.71% 0% 24250 0.6144 75.58 25.34 0% 0 0% 0 0% 0 0% 0%
20220711 25.37 26.85 24.28 26.36 3.78% 3.49% 0% 39550 1.0075 127.63 25.47 0% 0 0% 0 0% 0 0% 0%
20220708 26.07 26.56 25.2 25.4 -4.48% -0.9% 0% 33018 0.8463 103.3 25.63 0% 0 0% 0 0% 0 0% 0%
20220707 24.47 27.28 24.13 26.59 4.97% 3.1% 0% 71499 1.8443 236.97 25.79 0% 0 0% 0 0% 0 0% 0%
20220706 22.65 25.33 21.88 25.33 9.99% 2.18% 0% 43578 1.0804 163.57 24.79 0% 0 0% 0 0% 0 0% 0%
20220705 23.44 25 23 23.03 1.32% -4.64% 0% 44268 1.0692 180.86 24.15 0% 0 0% 0 0% 0 0% 0%
20220704 22.5 22.9 22.03 22.73 0.13% 0.31% 0% 12976 0.2941 54.64 22.66 0% 0 0% 0 0% 0 0% 0%
20220701 22.96 23.16 22.13 22.7 -1.73% 0.13% 0% 12583 0.2852 47.72 22.67 0% 0 0% 0 0% 0 0% 0%
20220630 22.8 23.19 22.4 23.1 0.87% 1.18% 0% 16219 0.3703 55.12 22.83 0% 0 0% 0 0% 0 0% 0%
20220629 24 24.5 22.71 22.9 -3.78% -1.72% 0% 20648 0.481 71.53 23.3 0% 0 0% 0 0% 0 0% 0%
20220628 24.11 24.2 23.44 23.8 -1.33% 0.17% 0% 16430 0.3904 59.28 23.76 0% 0 0% 0 0% 0 0% 0%
20220627 25 25 23.98 24.12 -2.62% -0.45% 0% 28217 0.6837 100.97 24.23 0% 0 0% 0 0% 0 0% 0%
20220624 24.98 25.82 24.3 24.77 -0.12% -0.84% 0% 20737 0.5181 78.18 24.98 0% 0 0% 0 0% 0 0% 0%
20220623 23.61 24.94 23.3 24.8 7.27% 2.14% 0% 26008 0.6316 94.08 24.28 0% 0 0% 0 0% 0 0% 0%
20220622 23.75 24.1 23.1 23.12 -2.2% -2.08% 0% 19825 0.468 74.72 23.61 0% 0 0% 0 0% 0 0% 0%
20220621 24.09 24.11 23.31 23.64 -4.48% 0% 0% 27596 0.6523 107.39 23.64 0% 0 0% 0 0% 0 0% 0%
20220620 24.45 24.87 23.19 24.75 0.2% 2.95% 0% 36058 0.8669 146.49 24.04 0% 0 0% 0 0% 0 0% 0%
20220617 22.79 24.9 22.3 24.7 9.1% 1.15% 0% 41841 1.0217 168.63 24.42 0% 0 0% 0 0% 0 0% 0%
20220616 21.15 23.1 21.15 22.64 3.76% 0.09% 0% 17489 0.3956 66.71 22.62 0% 0 0% 0 0% 0 0% 0%
20220615 22.24 22.6 21.81 21.82 -2.85% -1.62% 0% 16432 0.3644 59.57 22.18 0% 0 0% 0 0% 0 0% 0%
20220614 21.97 22.64 19.9 22.46 2.23% 2.42% 0% 26919 0.5903 95.63 21.93 0% 0 0% 0 0% 0 0% 0%
20220613 21.87 22.47 21 21.97 3.49% 0.27% 0% 25969 0.5689 90.77 21.91 0% 0 0% 0 0% 0 0% 0%
20220610 19.7 21.52 19.46 21.23 6.9% 1.87% 0% 30198 0.6292 106.48 20.84 0% 0 0% 0 0% 0 0% 0%
20220609 20.85 20.86 19.3 19.86 -2.84% -0.8% 0% 12879 0.2578 47.11 20.02 0% 0 0% 0 0% 0 0% 0%
20220608 20.17 20.89 19.93 20.44 -0.68% 0.34% 0% 15112 0.3078 55.96 20.37 0% 0 0% 0 0% 0 0% 0%
20220607 20.98 21.05 20.2 20.58 -2.6% 0.34% 0% 24318 0.4988 86.85 20.51 0% 0 0% 0 0% 0 0% 0%
20220606 20.08 21.3 20 21.13 3.68% 1.54% 0% 50658 1.0541 188 20.81 0% 0 0% 0 0% 0 0% 0%
20220602 18.99 20.69 18.94 20.38 6.42% 2.1% 0% 43282 0.8637 172.28 19.96 0% 0 0% 0 0% 0 0% 0%
20220601 18.54 19.6 18.54 19.15 1.38% -0.31% 0% 28911 0.5553 120.84 19.21 0% 0 0% 0 0% 0 0% 0%
20220531 19.16 19.43 18.6 18.89 -2.12% -0.16% 0% 22730 0.4301 84.59 18.92 0% 0 0% 0 0% 0 0% 0%
20220530 18.24 19.8 17.98 19.3 5.81% 1.63% 0% 37018 0.7029 126.74 18.99 0% 0 0% 0 0% 0 0% 0%
20220527 17.93 18.78 17.93 18.24 -0.76% -0.6% 0% 11341 0.2081 39.98 18.35 0% 0 0% 0 0% 0 0% 0%
20220526 18.29 18.6 17.9 18.38 0.22% 0.66% 0% 11225 0.205 38.43 18.26 0% 0 0% 0 0% 0 0% 0%
20220525 17.95 18.55 17.89 18.34 0.44% 0.49% 0% 15186 0.2771 49.68 18.25 0% 0 0% 0 0% 0 0% 0%
20220524 19.09 19.89 18.17 18.26 -4.35% -3.69% 0% 27606 0.5235 86.28 18.96 0% 0 0% 0 0% 0 0% 0%
20220523 18.8 19.2 18.62 19.09 1.06% 0.74% 0% 17746 0.3362 57.51 18.95 0% 0 0% 0 0% 0 0% 0%
20220520 18.95 19.21 18.59 18.89 -0.16% 0.32% 0% 23314 0.4389 77.75 18.83 0% 0 0% 0 0% 0 0% 0%
20220519 18.79 19.11 18.59 18.92 -1.71% 0.16% 0% 24299 0.459 85.8 18.89 0% 0 0% 0 0% 0 0% 0%
20220518 19.44 19.84 18.96 19.25 -0.98% -0.41% 0% 53177 1.0281 195.88 19.33 0% 0 0% 0 0% 0 0% 0%
20220517 17.6 19.44 17.47 19.44 10.02% 3.29% 0% 43392 0.8165 181.43 18.82 0% 0 0% 0 0% 0 0% 0%
20220516 18.04 18.22 17.61 17.67 -2.05% -0.9% 0% 16097 0.287 75.16 17.83 0% 0 0% 0 0% 0 0% 0%
20220513 17.5 18.04 17.32 18.04 3.32% 1.69% 0% 18722 0.3322 87.31 17.74 0% 0 0% 0 0% 0 0% 0%
20220512 16.99 18.15 16.99 17.46 -2.4% -0.57% 0% 25514 0.448 116.66 17.56 0% 0 0% 0 0% 0 0% 0%
20220511 17 18.8 16.88 17.89 4.68% -2.08% 0% 41388 0.7563 199.89 18.27 0% 0 0% 0 0% 0 0% 0%
20220510 16 17.25 15.65 17.09 4.78% 1.61% 0% 20940 0.3522 106.03 16.82 0% 0 0% 0 0% 0 0% 0%
20220509 16.01 16.62 15.69 16.31 1.94% -0.18% 0% 11350 0.1855 54.28 16.34 0% 0 0% 0 0% 0 0% 0%
20220506 15.82 16.3 15.45 16 -2.14% 0.57% 0% 12077 0.1922 48.86 15.91 0% 0 0% 0 0% 0 0% 0%
20220505 17.6 17.6 16.18 16.35 0.93% -1.74% 0% 22606 0.3761 77.79 16.64 0% 0 0% 0 0% 0 0% 0%
20220429 15.21 16.38 15.13 16.2 6.23% 1.82% 0% 19989 0.3181 54.18 15.91 0% 0 0% 0 0% 0 0% 0%
20220428 14.39 15.62 14.39 15.25 -2.37% -0.13% 0% 14147 0.216 33.76 15.27 0% 0 0% 0 0% 0 0% 0%
20220427 14.5 16 13.5 15.62 7.13% 4.27% 0% 23131 0.3464 53.93 14.98 0% 0 0% 0 0% 0 0% 0%
20220426 15.92 15.92 14.55 14.58 -7.31% -3.25% 0% 24317 0.3664 56.94 15.07 0% 0 0% 0 0% 0 0% 0%
20220425 16.9 16.9 15.6 15.73 -8.44% -3.14% 0% 22706 0.3687 58.76 16.24 0% 0 0% 0 0% 0 0% 0%
20220422 17.36 17.67 17.01 17.18 -1.04% -0.81% 0% 16328 0.2828 44.93 17.32 0% 0 0% 0 0% 0 0% 0%
20220421 17.52 17.98 17.15 17.36 -2.75% -1.03% 0% 22280 0.3907 60.77 17.54 0% 0 0% 0 0% 0 0% 0%
20220420 18.24 18.92 17.8 17.85 -4.95% -1.98% 0% 33253 0.6057 94.55 18.21 0% 0 0% 0 0% 0 0% 0%
20220419 20.01 20.18 18.6 18.78 -7.08% -1.88% 0% 48388 0.9261 153.52 19.14 0% 0 0% 0 0% 0 0% 0%
20220418 19.18 21.03 19.15 20.21 5.7% -0.49% 0% 67728 1.3756 248.97 20.31 0% 0 0% 0 0% 0 0% 0%
20220415 16.93 19.12 16.43 19.12 10.01% 4.08% 0% 45909 0.8434 189.24 18.37 0% 0 0% 0 0% 0 0% 0%
20220414 17.59 18.16 17.14 17.38 -1.19% -1.31% 0% 14051 0.2474 62.86 17.61 0% 0 0% 0 0% 0 0% 0%
20220413 16.83 17.63 16.3 17.59 4.52% 2.57% 0% 21728 0.3727 93.53 17.15 0% 0 0% 0 0% 0 0% 0%
20220412 17.1 17.1 16.51 16.83 -1.58% 0.6% 0% 13558 0.2268 57.41 16.73 0% 0 0% 0 0% 0 0% 0%
20220411 18.36 18.36 16.7 17.1 -6.81% -1.04% 0% 23676 0.4092 98.68 17.28 0% 0 0% 0 0% 0 0% 0%
20220408 19.45 19.49 18.14 18.35 -5.12% -1.08% 0% 23800 0.4414 106.6 18.55 0% 0 0% 0 0% 0 0% 0%
20220407 19.04 19.5 18.55 19.34 0.73% 1.68% 0% 22347 0.4251 99.74 19.02 0% 0 0% 0 0% 0 0% 0%
20220401 19.13 19.57 18.77 19.5 1.19% 1.62% 0% 17243 0.3309 71.07 19.19 0% 0 0% 0 0% 0 0% 0%
20220331 20.15 20.15 18.9 19.27 -4.51% -0.21% 0% 30564 0.5903 104.31 19.31 0% 0 0% 0 0% 0 0% 0%
20220330 19.84 20.2 19.3 20.18 2.91% 1% 0% 18097 0.3615 62.97 19.98 0% 0 0% 0 0% 0 0% 0%
20220329 20.32 20.4 19.4 19.61 -2.68% -0.81% 0% 17070 0.3375 57.13 19.77 0% 0 0% 0 0% 0 0% 0%
20220328 20.76 20.87 19.9 20.15 -1.85% 0.1% 0% 14698 0.2958 49.29 20.13 0% 0 0% 0 0% 0 0% 0%
20220325 20.83 21.41 20.5 20.53 -1.44% -1.49% 0% 16095 0.3354 53.4 20.84 0% 0 0% 0 0% 0 0% 0%
20220324 21.55 21.55 20.63 20.83 -3.21% -0.38% 0% 20396 0.4265 63.87 20.91 0% 0 0% 0 0% 0 0% 0%
20220323 21.84 21.91 21.36 21.52 -0.88% -0.28% 0% 19202 0.4144 58.64 21.58 0% 0 0% 0 0% 0 0% 0%
20220322 22.3 22.49 21.5 21.71 -2.95% -0.69% 0% 26273 0.5743 74.13 21.86 0% 0 0% 0 0% 0 0% 0%
20220321 22.6 22.88 22 22.37 -1.97% -0.04% 0% 36041 0.8065 89.89 22.38 0% 0 0% 0 0% 0 0% 0%
20220318 21.99 23 21.63 22.82 5.16% 2.24% 0% 59323 1.3238 145.4 22.32 0% 0 0% 0 0% 0 0% 0%
20220317 20.03 21.7 19.76 21.7 9.98% 2.84% 0% 31224 0.6588 76.98 21.1 0% 0 0% 0 0% 0 0% 0%
20220316 19.78 20 18.56 19.73 2.55% 2.6% 0% 26634 0.5122 58.17 19.23 0% 0 0% 0 0% 0 0% 0%
20220315 20.01 20.7 19.16 19.24 -5.03% -3.22% 0% 21158 0.4207 48.51 19.88 0% 0 0% 0 0% 0 0% 0%
20220311 20 20.63 19.64 20.6 -0.43% 2.69% 0% 28021 0.562 64.92 20.06 0% 0 0% 0 0% 0 0% 0%
20220310 21.41 21.85 20.45 20.69 -1.71% -1.05% 0% 34364 0.7185 80.78 20.91 0% 0 0% 0 0% 0 0% 0%
20220309 20.73 21.5 20.02 21.05 1.25% 1.3% 0% 37641 0.7821 80.25 20.78 0% 0 0% 0 0% 0 0% 0%
20220308 22.58 22.7 20.79 20.79 -10% -4.5% 0% 49122 1.0695 106.8 21.77 0% 0 0% 0 0% 0 0% 0%
20220307 23.49 24.21 22.48 23.1 2.35% -0.26% 0% 77083 1.7854 183.06 23.16 0% 0 0% 0 0% 0 0% 0%
20220304 20.59 22.57 20.02 22.57 9.99% 3.87% 0% 42714 0.928 102.02 21.73 0% 0 0% 0 0% 0 0% 0%
20220303 21.51 21.72 19.89 20.52 -3.8% -0.29% 0% 36515 0.7516 87.9 20.58 0% 0 0% 0 0% 0 0% 0%
20220302 19.86 21.5 19.86 21.33 6.33% 1.86% 0% 43054 0.9014 109.17 20.94 0% 0 0% 0 0% 0 0% 0%
20220301 20.33 20.45 19.78 20.06 0.4% 0.05% 0% 18431 0.3695 47.55 20.05 0% 0 0% 0 0% 0 0% 0%
20220228 20.11 20.35 19.6 19.98 -1.53% 0.2% 0% 19494 0.3887 49.65 19.94 0% 0 0% 0 0% 0 0% 0%
20220225 20.91 21.34 20.21 20.29 -4.96% -1.7% 0% 37223 0.7683 95.8 20.64 0% 0 0% 0 0% 0 0% 0%
20220224 19.81 21.83 19.71 21.35 5.69% 2.3% 0% 70763 1.4768 177.85 20.87 0% 0 0% 0 0% 0 0% 0%
20220223 18.74 20.45 18.6 20.2 7.68% 2.43% 0% 52551 1.0364 137.75 19.72 0% 0 0% 0 0% 0 0% 0%
20220222 19.83 19.83 18.63 18.76 -5.44% -0.74% 0% 40882 0.7725 105.47 18.9 0% 0 0% 0 0% 0 0% 0%
20220221 18.71 20.13 18.56 19.84 6.1% 1.64% 0% 53879 1.0518 116.61 19.52 0% 0 0% 0 0% 0 0% 0%
20220218 18.68 18.97 18.6 18.7 -1.48% -0.11% 0% 18100 0.3389 29.39 18.72 0% 0 0% 0 0% 0 0% 0%
20220217 19.3 19.32 18.9 18.98 -1.45% -0.37% 0% 18896 0.3599 22.5 19.05 0% 0 0% 0 0% 0 0% 0%
20220216 19.23 19.48 18.9 19.26 0.47% 0.1% 0% 16843 0.324 17.61 19.24 0% 0 0% 0 0% 0 0% 0%
20220215 19.18 19.22 18.61 19.17 0.74% 1.05% 0% 17470 0.3314 15.73 18.97 0% 0 0% 0 0% 0 0% 0%
20220214 18.5 19.4 18.1 19.03 1.93% 0.32% 0% 26379 0.5005 20.75 18.97 0% 0 0% 0 0% 0 0% 0%
20220211 19.76 19.8 18.53 18.67 -6.37% -1.43% 0% 48601 0.9206 31.77 18.94 0% 0 0% 0 0% 0 0% 0%
20220210 20.42 20.48 19.56 19.94 -1.77% 0.35% 0% 28274 0.5619 17.2 19.87 0% 0 0% 0 0% 0 0% 0%
20220209 20.54 20.69 19.71 20.3 -0.2% 1.3% 0% 33839 0.6781 18.64 20.04 0% 0 0% 0 0% 0 0% 0%
20211203 22.2 22.48 21.13 21.6 -4.17% -0.14% 0% 113258 2.4493 59.36 21.63 0% 0 0% 0 0% 0 0% 0%
20211202 24.57 24.58 22.52 22.54 -8.45% -2.51% 0% 150685 3.4833 78.68 23.12 0% 0 0% 0 0% 0 0% 0%
20211201 23.9 26 23.31 24.62 3.49% -0.2% 0% 183180 4.5189 96.08 24.67 0% 0 0% 0 0% 0 0% 0%
20211130 24.64 24.9 23.41 23.79 -2.5% -0.75% 0% 117418 2.8141 58.44 23.97 0% 0 0% 0 0% 0 0% 0%
20211129 23.22 24.48 22.88 24.4 2.09% 1.96% 0% 128612 3.0778 58.7 23.93 0% 0 0% 0 0% 0 0% 0%
20211126 23.88 24.87 23.33 23.9 -4.44% 0.04% 0% 144959 3.4631 62.25 23.89 0% 0 0% 0 0% 0 0% 0%
20211125 25.25 26.73 24.9 25.01 -9.61% -1.96% 0% 212252 5.4148 96.35 25.51 0% 0 0% 0 0% 0 0% 0%
20211124 26.99 27.67 26.23 27.67 10.02% 1.39% 0% 173503 4.7344 89.52 27.29 0% 0 0% 0 0% 0 0% 0%
20211123 24.8 25.49 24.02 25.15 -2.44% 1.21% 0% 177708 4.4157 86.35 24.85 0% 0 0% 0 0% 0 0% 0%
20211122 24.4 26.7 24.16 25.78 2.18% 0.43% 0% 222237 5.7054 112.82 25.67 0% 0 0% 0 0% 0 0% 0%
20211119 24.5 26 23.8 25.23 1.33% 0.88% 0% 217129 5.4309 120.14 25.01 0% 0 0% 0 0% 0 0% 0%
20211118 24.3 26.24 23.16 24.9 2.3% 0.4% 0% 252047 6.252 154.67 24.8 0% 0 0% 0 0% 0 0% 0%
20211117 22.99 24.5 22.99 24.34 -3.6% 2.01% 0% 242545 5.7871 169.1 23.86 0% 0 0% 0 0% 0 0% 0%
20211116 25.6 27.24 23.93 25.25 1.94% -1.29% 0% 275822 7.0563 249.45 25.58 0% 0 0% 0 0% 0 0% 0%
20211115 24.25 24.77 23.1 24.77 9.99% 1.64% 0% 253032 6.1669 290.83 24.37 0% 0 0% 0 0% 0 0% 0%
20211112 20.12 22.52 19.33 22.52 10.01% 6.83% 0% 186320 3.9277 262.15 21.08 0% 0 0% 0 0% 0 0% 0%
20211111 20 20.47 20 20.47 9.99% 0.84% 0% 97725 1.9836 180.17 20.3 0% 0 0% 0 0% 0 0% 0%
20211110 16.7 18.61 16.48 18.61 9.99% 3.22% 0% 161789 2.9163 326.3 18.03 0% 0 0% 0 0% 0 0% 0%
20211109 16.92 16.92 15.54 16.92 10.01% 3.74% 0% 240066 3.9158 655.72 16.31 0% 0 0% 0 0% 0 0% 0%
20211108 15.38 15.38 15.38 15.38 10.01% 0% 0% 23888 0.3674 173.59 15.38 0% 0 0% 0 0% 0 0% 0%
20211105 13.41 13.98 13.41 13.98 9.99% 0.14% 0% 49470 0.6906 394.02 13.96 0% 0 0% 0 0% 0 0% 0%
20211104 12.3 12.75 12.12 12.71 4.52% 1.68% 0% 16660 0.2083 198.67 12.5 0% 0 0% 0 0% 0 0% 0%
20211103 12.06 12.29 12.06 12.16 1% -0.08% 0% 4182 0.0509 55.25 12.17 0% 0 0% 0 0% 0 0% 0%
20211102 12.08 12.34 11.88 12.04 -0.91% -0.66% 0% 6197 0.0751 81.69 12.12 0% 0 0% 0 0% 0 0% 0%
20211101 11.76 12.16 11.76 12.15 3.32% 1% 0% 7359 0.0885 98.39 12.03 0% 0 0% 0 0% 0 0% 0%
20211029 11.94 12.1 11.6 11.76 -2% -0.08% 0% 7977 0.0939 105.85 11.77 0% 0 0% 0 0% 0 0% 0%
20211028 12.22 12.28 12 12 -1.8% -0.91% 0% 5616 0.068 79.13 12.11 0% 0 0% 0 0% 0 0% 0%
20211027 12.44 12.44 12.13 12.22 -1.77% 0% 0% 5869 0.0717 81.79 12.22 0% 0 0% 0 0% 0 0% 0%
20211026 12.49 12.69 12.4 12.44 1.22% -0.56% 0% 6330 0.0792 86.2 12.51 0% 0 0% 0 0% 0 0% 0%
20211025 12.29 12.33 12.16 12.29 0.41% 0.16% 0% 3008 0.0369 38.57 12.27 0% 0 0% 0 0% 0 0% 0%
20211022 12.26 12.33 12.19 12.24 0% -0.08% 0% 4570 0.056 56.63 12.25 0% 0 0% 0 0% 0 0% 0%
20211021 12.5 12.58 12.14 12.24 -2% -0.49% 0% 8190 0.1007 97.56 12.3 0% 0 0% 0 0% 0 0% 0%
20211020 12.42 12.52 12.31 12.49 0.56% 0.4% 0% 3868 0.0481 44.36 12.44 0% 0 0% 0 0% 0 0% 0%
20211019 12.44 12.6 12.36 12.42 0.32% -0.24% 0% 4619 0.0575 47.47 12.45 0% 0 0% 0 0% 0 0% 0%
20211018 12.38 12.45 12.19 12.38 0.08% 0.9% 0% 6375 0.0782 63.24 12.27 0% 0 0% 0 0% 0 0% 0%
20211015 12.64 12.64 12.35 12.37 -1.36% -0.56% 0% 5216 0.0649 49.01 12.44 0% 0 0% 0 0% 0 0% 0%
20211014 12.5 12.76 12.15 12.54 -0.79% 0.08% 0% 6864 0.086 59.4 12.53 0% 0 0% 0 0% 0 0% 0%
20211013 12.45 12.69 12.31 12.64 2.27% 0.72% 0% 7157 0.0898 59.78 12.55 0% 0 0% 0 0% 0 0% 0%
20211012 12.78 12.83 12.29 12.36 -3.89% -1.36% 0% 10228 0.1282 83.27 12.53 0% 0 0% 0 0% 0 0% 0%
20211011 13.14 13.29 12.8 12.86 -2.13% -0.46% 0% 6464 0.0835 48.71 12.92 0% 0 0% 0 0% 0 0% 0%
20211008 13.11 13.27 13.05 13.14 0.15% 0.15% 0% 7421 0.0974 49.41 13.12 0% 0 0% 0 0% 0 0% 0%
20210930 13.49 13.51 12.94 13.12 0.46% 0% 0% 12287 0.1612 66.12 13.12 0% 0 0% 0 0% 0 0% 0%
20210929 13.06 13.29 13.01 13.06 0.46% -0.76% 0% 13395 0.1763 68.21 13.16 0% 0 0% 0 0% 0 0% 0%
20210928 12.99 13 12.78 13 1.09% 0.78% 0% 7138 0.0921 32.54 12.9 0% 0 0% 0 0% 0 0% 0%
20210927 12.92 13.1 12.6 12.86 0.16% 0.39% 0% 12476 0.1598 49.84 12.81 0% 0 0% 0 0% 0 0% 0%
20210924 13.25 13.32 12.84 12.84 -3.24% -0.85% 0% 14864 0.1925 53.44 12.95 0% 0 0% 0 0% 0 0% 0%
20210923 13.36 13.4 13.22 13.27 -0.23% -0.08% 0% 10909 0.1449 30.21 13.28 0% 0 0% 0 0% 0 0% 0%
20210922 13.13 13.45 13.13 13.3 -0.82% -0.08% 0% 10853 0.1445 25.42 13.31 0% 0 0% 0 0% 0 0% 0%
20210917 13.75 13.85 13.12 13.41 -3.11% 0% 0% 20269 0.2719 48.05 13.41 0% 0 0% 0 0% 0 0% 0%
20210916 13.8 14.01 13.7 13.84 -0.79% 0.07% 0% 23381 0.3234 58.82 13.83 0% 0 0% 0 0% 0 0% 0%
20210915 13.51 14.2 13.34 13.95 2.8% 0.94% 0% 40213 0.5558 104.48 13.82 0% 0 0% 0 0% 0 0% 0%
20210914 13.7 13.77 13.36 13.57 -0.66% 0.15% 0% 21084 0.2857 57.48 13.55 0% 0 0% 0 0% 0 0% 0%
20210913 13.88 14.18 13.51 13.66 -0.8% -0.8% 0% 29998 0.4131 85.19 13.77 0% 0 0% 0 0% 0 0% 0%
20210910 14 14.14 13.64 13.77 -2.06% -0.36% 0% 32293 0.4464 95.55 13.82 0% 0 0% 0 0% 0 0% 0%
20210909 14.19 14.33 14 14.06 -1.13% -0.5% 0% 38557 0.545 125.84 14.13 0% 0 0% 0 0% 0 0% 0%
20210908 14.05 15.27 13.91 14.22 1.35% -1.11% 0% 94954 1.3651 349.7 14.38 0% 0 0% 0 0% 0 0% 0%
20210907 12.79 14.03 12.75 14.03 10.04% 2.56% 0% 74680 1.0214 391.63 13.68 0% 0 0% 0 0% 0 0% 0%
20210906 12.67 12.79 12.55 12.75 1.35% 0.63% 0% 7248 0.0918 54.12 12.67 0% 0 0% 0 0% 0 0% 0%
20210729 12.2 12.5 12 12.25 0.99% -0.49% 0% 8505 0.1047 60.95 12.31 0% 0 0% 0 0% 0 0% 0%
20210728 12.45 12.53 12.08 12.13 -3.96% -1.06% 0% 10206 0.1251 72.7 12.26 0% 0 0% 0 0% 0 0% 0%
20210727 12.52 12.88 12.08 12.63 1.53% 1.45% 0% 15070 0.1876 109.43 12.45 0% 0 0% 0 0% 0 0% 0%
20210726 12.92 12.97 12.28 12.44 -3.27% -0.88% 0% 12190 0.153 87.95 12.55 0% 0 0% 0 0% 0 0% 0%
20210723 13.24 13.29 12.81 12.86 -2.8% -0.85% 0% 15701 0.2036 103.74 12.97 0% 0 0% 0 0% 0 0% 0%
20210722 13.23 13.3 13.19 13.23 -0.3% 0.08% 0% 7525 0.0995 52.21 13.22 0% 0 0% 0 0% 0 0% 0%
20210721 13.29 13.37 13.24 13.27 -0.15% -0.23% 0% 8579 0.1141 57.54 13.3 0% 0 0% 0 0% 0 0% 0%
20210720 13.3 13.35 13.2 13.29 -0.45% 0.15% 0% 5601 0.0743 36.95 13.27 0% 0 0% 0 0% 0 0% 0%
20210719 13.42 13.51 13.22 13.35 -0.45% -0.45% 0% 7420 0.0995 47.82 13.41 0% 0 0% 0 0% 0 0% 0%
20210716 13.47 13.51 13.32 13.41 0.37% 0.15% 0% 6928 0.0928 44.26 13.39 0% 0 0% 0 0% 0 0% 0%
20210715 13.6 13.66 13.32 13.36 -1.69% -0.3% 0% 7122 0.0954 43.25 13.4 0% 0 0% 0 0% 0 0% 0%
20210714 13.83 13.83 13.55 13.59 0.07% -0.37% 0% 8817 0.1203 52.56 13.64 0% 0 0% 0 0% 0 0% 0%
20210713 13.81 13.86 13.52 13.58 -2.02% -0.22% 0% 13910 0.1893 78.34 13.61 0% 0 0% 0 0% 0 0% 0%
20210712 13.58 14.16 13.52 13.86 2.44% 0% 0% 25115 0.3482 141.06 13.86 0% 0 0% 0 0% 0 0% 0%
20210709 13.4 13.54 13.2 13.53 1.05% 1.27% 0% 9498 0.1269 56.01 13.36 0% 0 0% 0 0% 0 0% 0%
20210708 13.53 13.59 13.32 13.39 -1.03% -0.07% 0% 10707 0.1435 58.5 13.4 0% 0 0% 0 0% 0 0% 0%
20210707 13.55 13.6 13.43 13.53 0.15% 0.3% 0% 7679 0.1036 37.34 13.49 0% 0 0% 0 0% 0 0% 0%
20210706 13.42 13.59 13.36 13.51 0.3% 0.15% 0% 6914 0.0933 27.01 13.49 0% 0 0% 0 0% 0 0% 0%
20210705 13.5 13.5 13.3 13.47 0.97% 0.52% 0% 5948 0.0797 20.62 13.4 0% 0 0% 0 0% 0 0% 0%
20210702 13.81 13.87 13.3 13.34 -3.33% -0.67% 0% 13196 0.1772 43.74 13.43 0% 0 0% 0 0% 0 0% 0%
20210701 13.69 13.85 13.66 13.8 0.8% 0.36% 0% 11324 0.1557 37.37 13.75 0% 0 0% 0 0% 0 0% 0%
20210630 13.86 13.86 13.6 13.69 -0.51% 0.07% 0% 13783 0.1885 43.53 13.68 0% 0 0% 0 0% 0 0% 0%
20210629 13.94 13.94 13.73 13.76 -1.22% -0.43% 0% 11363 0.157 34.8 13.82 0% 0 0% 0 0% 0 0% 0%
20210628 14.02 14.02 13.83 13.93 0.14% 0.14% 0% 7745 0.1077 21.73 13.91 0% 0 0% 0 0% 0 0% 0%
20210625 14.15 14.15 13.73 13.91 -2.25% 0.07% 0% 17200 0.239 48.51 13.9 0% 0 0% 0 0% 0 0% 0%
20210624 14.4 14.5 14.1 14.29 -0.76% 0.56% 0% 19164 0.2723 56.58 14.21 0% 0 0% 0 0% 0 0% 0%
20210623 14.05 14.63 13.92 14.4 2.56% 0.28% 0% 32670 0.4692 106.07 14.36 0% 0 0% 0 0% 0 0% 0%
20210622 14.01 14.13 13.95 14.04 0.21% 0% 0% 9229 0.1296 34.61 14.04 0% 0 0% 0 0% 0 0% 0%
20210621 14.09 14.15 13.96 14.01 -0.28% -0.21% 0% 9671 0.1358 38.56 14.04 0% 0 0% 0 0% 0 0% 0%
20210618 13.95 14.25 13.77 14.05 1.37% 0.07% 0% 14716 0.2066 58.69 14.04 0% 0 0% 0 0% 0 0% 0%
20210617 13.73 13.93 13.7 13.86 0.8% 0.07% 0% 7026 0.0973 27.38 13.85 0% 0 0% 0 0% 0 0% 0%
20210616 13.72 13.82 13.68 13.75 0.22% 0.15% 0% 7267 0.0998 28.36 13.73 0% 0 0% 0 0% 0 0% 0%
20210615 14.03 14.2 13.72 13.72 -2.21% -0.87% 0% 12591 0.1743 53.68 13.84 0% 0 0% 0 0% 0 0% 0%
20210611 14.28 14.3 14.01 14.03 -1.75% -0.78% 0% 11991 0.1695 75.39 14.14 0% 0 0% 0 0% 0 0% 0%
20210610 14.19 14.38 13.97 14.28 1.28% 1.06% 0% 19089 0.2697 108.79 14.13 0% 0 0% 0 0% 0 0% 0%
20210609 14.11 14.16 14.04 14.1 -0.07% 0.07% 0% 10092 0.1422 55.55 14.09 0% 0 0% 0 0% 0 0% 0%
20210608 14.2 14.25 14.03 14.11 -0.63% -0.14% 0% 11685 0.1651 56.09 14.13 0% 0 0% 0 0% 0 0% 0%
20210607 14.35 14.45 14.16 14.2 -0.35% -0.49% 0% 12025 0.1716 60.41 14.27 0% 0 0% 0 0% 0 0% 0%
20210604 14.21 14.26 14.1 14.25 0.35% 0.56% 0% 10600 0.1502 52.61 14.17 0% 0 0% 0 0% 0 0% 0%
20210603 14.37 14.51 14.2 14.2 -1.66% -0.91% 0% 14993 0.2148 71.86 14.33 0% 0 0% 0 0% 0 0% 0%
20210602 14.31 14.46 14.21 14.44 0.49% 0.63% 0% 17744 0.2547 74.58 14.35 0% 0 0% 0 0% 0 0% 0%
20210601 14.36 14.42 14.21 14.37 0.28% 0.49% 0% 15948 0.228 60.93 14.3 0% 0 0% 0 0% 0 0% 0%
20210531 14.2 14.33 14.02 14.33 0.92% 1.06% 0% 19522 0.2768 75.85 14.18 0% 0 0% 0 0% 0 0% 0%
20210528 14.6 14.67 14.2 14.2 -2.74% -0.98% 0% 25620 0.3675 101.38 14.34 0% 0 0% 0 0% 0 0% 0%
20210527 14.7 14.77 14.51 14.6 -0.68% -0.27% 0% 17722 0.2595 71.83 14.64 0% 0 0% 0 0% 0 0% 0%
20210526 14.53 14.92 14.53 14.7 1.24% 0% 0% 15793 0.2321 60.76 14.7 0% 0 0% 0 0% 0 0% 0%
20210525 14.5 14.63 14.4 14.52 0.21% 0.14% 0% 11624 0.1685 42.97 14.5 0% 0 0% 0 0% 0 0% 0%
20210524 14.73 14.8 14.37 14.49 -1.43% 0.14% 0% 14370 0.208 50.94 14.47 0% 0 0% 0 0% 0 0% 0%
20210521 15 15.15 14.69 14.7 -2.26% -1.01% 0% 22042 0.3273 78.66 14.85 0% 0 0% 0 0% 0 0% 0%
20210520 14.89 15.53 14.61 15.04 0.6% -0.79% 0% 47026 0.7128 169.09 15.16 0% 0 0% 0 0% 0 0% 0%
20210519 14.5 15.14 14.37 14.95 4.4% 1.49% 0% 39689 0.5847 156.5 14.73 0% 0 0% 0 0% 0 0% 0%
20210518 14.26 14.41 14.15 14.32 0.63% 0.28% 0% 11471 0.1638 46.6 14.28 0% 0 0% 0 0% 0 0% 0%
20210517 14.67 14.67 14.09 14.23 -2.47% -0.56% 0% 18399 0.2632 68.55 14.31 0% 0 0% 0 0% 0 0% 0%
20210514 14.51 14.87 14.4 14.59 -1.22% -0.55% 0% 25537 0.3746 87.43 14.67 0% 0 0% 0 0% 0 0% 0%
20210513 14.35 14.86 14.11 14.77 2.29% 1.86% 0% 31844 0.4618 103.05 14.5 0% 0 0% 0 0% 0 0% 0%
20210512 14.14 14.5 13.95 14.44 2.12% 1.33% 0% 23081 0.329 67.57 14.25 0% 0 0% 0 0% 0 0% 0%
20210511 14.22 14.35 13.96 14.14 -2.75% 0.07% 0% 21486 0.3035 54.7 14.13 0% 0 0% 0 0% 0 0% 0%
20210510 14.86 14.86 14.46 14.54 0.55% -0.21% 0% 17553 0.2557 39.98 14.57 0% 0 0% 0 0% 0 0% 0%
20210507 14.27 14.54 13.99 14.46 1.4% 1.33% 0% 23631 0.3371 46.12 14.27 0% 0 0% 0 0% 0 0% 0%
20210506 14.28 14.38 14.1 14.26 0.49% 0.07% 0% 15645 0.223 23.45 14.25 0% 0 0% 0 0% 0 0% 0%
20210430 14.59 14.59 14.14 14.19 -1.46% -0.56% 0% 22879 0.3264 29 14.27 0% 0 0% 0 0% 0 0% 0%
20210429 14.46 15.05 14.4 14.4 -2.96% -1.57% 0% 30520 0.4465 36.91 14.63 0% 0 0% 0 0% 0 0% 0%
20210428 15.58 15.58 14.62 14.84 -6.08% -0.8% 0% 44748 0.6695 48.17 14.96 0% 0 0% 0 0% 0 0% 0%
20210427 15.78 16.49 15.7 15.8 -1.62% -1.19% 0% 32746 0.5237 33.72 15.99 0% 0 0% 0 0% 0 0% 0%
20210426 15.52 16.28 15.24 16.06 1.97% 2.23% 0% 45739 0.7185 44.39 15.71 0% 0 0% 0 0% 0 0% 0%
20210423 16.4 16.41 15.65 15.75 -4.55% -1.81% 0% 50261 0.806 49.78 16.04 0% 0 0% 0 0% 0 0% 0%
20210422 17.2 17.2 16.36 16.5 -3.23% -0.36% 0% 59312 0.982 60.69 16.56 0% 0 0% 0 0% 0 0% 0%
20210421 16.7 17.34 16.58 17.05 0.89% 0.59% 0% 52412 0.8882 56.27 16.95 0% 0 0% 0 0% 0 0% 0%
20210416 17.2 18.4 16.73 17.45 0.52% -0.68% 0% 166758 2.9293 183.6 17.57 0% 0 0% 0 0% 0 0% 0%
20210415 15.62 17.36 15.42 17.36 10.01% 2.6% 0% 108563 1.8372 137.41 16.92 0% 0 0% 0 0% 0 0% 0%
20210414 15.09 16.11 14.81 15.78 0.51% 2.14% 0% 73930 1.1422 92.98 15.45 0% 0 0% 0 0% 0 0% 0%
20210413 17.94 17.97 15.64 15.7 -9.67% -5.54% 0% 132451 2.2007 189.3 16.62 0% 0 0% 0 0% 0 0% 0%
20210412 15.85 17.38 15.64 17.38 10% 4.89% 0% 135015 2.2367 226.29 16.57 0% 0 0% 0 0% 0 0% 0%
20210409 15 16.06 14.85 15.8 4.15% 1.35% 0% 70421 1.0978 137.51 15.59 0% 0 0% 0 0% 0 0% 0%
20210408 15.5 15.77 15.14 15.17 -3.38% -2.07% 0% 45611 0.7066 96.34 15.49 0% 0 0% 0 0% 0 0% 0%
20210407 15.13 15.73 14.97 15.7 3.02% 1.68% 0% 53761 0.83 118.11 15.44 0% 0 0% 0 0% 0 0% 0%
20210406 15.43 15.6 15.07 15.24 -1.36% -0.46% 0% 42017 0.6433 92.07 15.31 0% 0 0% 0 0% 0 0% 0%
20210402 14.64 15.78 14.51 15.45 4.6% 1.11% 0% 71733 1.0959 150.9 15.28 0% 0 0% 0 0% 0 0% 0%
20210401 14.96 15 14.54 14.77 -1.53% 0.14% 0% 30370 0.4479 61.92 14.75 0% 0 0% 0 0% 0 0% 0%
20210330 14.68 15.18 14.53 15.15 3.2% 1.75% 0% 56911 0.8475 114.62 14.89 0% 0 0% 0 0% 0 0% 0%
20210329 14.57 14.85 14.26 14.68 0.55% 1.03% 0% 31585 0.459 60.98 14.53 0% 0 0% 0 0% 0 0% 0%
20210326 14.87 15.08 14.39 14.6 -0.27% -0.41% 0% 31416 0.4605 55.67 14.66 0% 0 0% 0 0% 0 0% 0%
20201215 16.48 16.81 16.41 16.55 -0.6% -0.24% 0% 23856 0.3958 49.17 16.59 0% 0 0% 0 0% 0 0% 0%
20201214 16.25 16.91 16.18 16.65 2.46% 0.79% 0% 32043 0.5293 60.9 16.52 0% 0 0% 0 0% 0 0% 0%
20201211 16.45 16.66 16.1 16.25 -0.85% -0.49% 0% 29013 0.4739 51.14 16.33 0% 0 0% 0 0% 0 0% 0%
20201210 17.11 17.13 16.26 16.39 -4.99% -1.03% 0% 51727 0.8566 84.47 16.56 0% 0 0% 0 0% 0 0% 0%
20201209 18.32 18.33 17.22 17.25 -5.89% -2.49% 0% 51375 0.9089 80.6 17.69 0% 0 0% 0 0% 0 0% 0%
20201208 18 18.48 17.84 18.33 2.52% 0.94% 0% 59545 1.0816 86.4 18.16 0% 0 0% 0 0% 0 0% 0%
20201207 17.55 17.92 17.55 17.88 0.79% 0.51% 0% 35148 0.6253 43.27 17.79 0% 0 0% 0 0% 0 0% 0%
20201204 17.45 18.18 17.1 17.74 1.84% 0.4% 0% 49331 0.8716 49.58 17.67 0% 0 0% 0 0% 0 0% 0%
20201203 18.11 18.2 17.3 17.42 -4.23% -0.8% 0% 62682 1.1004 51.78 17.56 0% 0 0% 0 0% 0 0% 0%
20201202 18.5 18.62 18.08 18.19 -1.62% -0.44% 0% 53360 0.9748 36.92 18.27 0% 0 0% 0 0% 0 0% 0%
20201201 18.15 18.55 18.01 18.49 1.26% 0.82% 0% 57126 1.0478 38.39 18.34 0% 0 0% 0 0% 0 0% 0%
20201130 18.56 18.8 18.2 18.26 -2.3% -1.4% 0% 59806 1.1075 39.77 18.52 0% 0 0% 0 0% 0 0% 0%
20201127 19.36 19.74 18.5 18.69 -3.46% -1.63% 0% 71320 1.3548 48.56 19 0% 0 0% 0 0% 0 0% 0%
20201126 20.1 20.6 19.2 19.36 -6.65% -1.38% 0% 101939 2.0012 71.71 19.63 0% 0 0% 0 0% 0 0% 0%
20201125 20.18 21.23 19.81 20.74 0.97% 0.73% 0% 105196 2.1659 78.87 20.59 0% 0 0% 0 0% 0 0% 0%
20201124 21.08 22 20.53 20.54 -6.21% -2.42% 0% 143765 3.0261 115.04 21.05 0% 0 0% 0 0% 0 0% 0%
20201123 19.9 21.9 19.09 21.9 3.4% 9.83% 0% 187995 3.7487 154.05 19.94 0% 0 0% 0 0% 0 0% 0%
20201120 19.84 22.5 19.84 21.18 2.77% -0.14% 0% 213660 4.5308 206.79 21.21 0% 0 0% 0 0% 0 0% 0%
20201119 22.78 22.78 20.31 20.61 -0.48% -5.37% 0% 286734 6.2451 332.4 21.78 0% 0 0% 0 0% 0 0% 0%
20201118 20 20.71 19.79 20.71 9.98% 1.92% 0% 91053 1.85 131.76 20.32 0% 0 0% 0 0% 0 0% 0%
20201117 17.09 18.83 16.63 18.83 9.99% 3.07% 0% 86714 1.5843 121.85 18.27 0% 0 0% 0 0% 0 0% 0%
20201116 17.29 17.8 17.05 17.12 -3.93% -0.93% 0% 66058 1.1418 93.75 17.28 0% 0 0% 0 0% 0 0% 0%
20201113 18 18.57 17.67 17.82 0.17% -1.05% 0% 73655 1.3267 114.9 18.01 0% 0 0% 0 0% 0 0% 0%
20201112 17.47 18.43 17.18 17.79 2.01% -0.11% 0% 84721 1.5085 137.79 17.81 0% 0 0% 0 0% 0 0% 0%
20201111 17.24 17.78 17.17 17.44 1.1% -0.51% 0% 54663 0.9583 95.68 17.53 0% 0 0% 0 0% 0 0% 0%
20201110 17.83 17.84 17 17.25 -2.98% -1.2% 0% 60132 1.0498 109.34 17.46 0% 0 0% 0 0% 0 0% 0%
20201109 17.24 17.79 17.02 17.78 3.37% 1.89% 0% 74588 1.3015 141.9 17.45 0% 0 0% 0 0% 0 0% 0%
20201106 17.53 17.85 16.67 17.2 -1.66% -0.17% 0% 82124 1.415 166.27 17.23 0% 0 0% 0 0% 0 0% 0%
20201105 16.87 17.75 16.61 17.49 5.49% 1.33% 0% 86548 1.4942 178.44 17.26 0% 0 0% 0 0% 0 0% 0%
20201104 16.24 16.66 16.02 16.58 2.66% 1.22% 0% 49451 0.8101 99.22 16.38 0% 0 0% 0 0% 0 0% 0%
20201103 15.46 16.55 15.46 16.15 5.01% 1.13% 0% 48432 0.7737 103.93 15.97 0% 0 0% 0 0% 0 0% 0%
20201102 15.61 15.88 15.28 15.38 -1.41% -1.03% 0% 32456 0.5045 71.84 15.54 0% 0 0% 0 0% 0 0% 0%
20201030 16.29 16.55 15.6 15.6 -3.94% -3.05% 0% 46065 0.7411 109.75 16.09 0% 0 0% 0 0% 0 0% 0%
20201029 16.37 16.63 15.96 16.24 -2.93% -0.85% 0% 37967 0.6218 100.39 16.38 0% 0 0% 0 0% 0 0% 0%
20201028 16.51 16.88 16.41 16.73 1.52% 0.6% 0% 36033 0.5992 105.99 16.63 0% 0 0% 0 0% 0 0% 0%
20201027 16.55 16.83 16.11 16.48 -1.73% -0.36% 0% 38011 0.6287 121.36 16.54 0% 0 0% 0 0% 0 0% 0%
20201026 16.5 16.89 16.13 16.77 0.06% 1.08% 0% 38445 0.6379 136.27 16.59 0% 0 0% 0 0% 0 0% 0%
20201023 18.01 18.21 16.41 16.76 -6.26% -2.84% 0% 74114 1.2788 307.74 17.25 0% 0 0% 0 0% 0 0% 0%
20201022 18.05 18.32 17.63 17.88 -3.04% -0.56% 0% 71983 1.2939 425.88 17.98 0% 0 0% 0 0% 0 0% 0%
20200909 23.49 23.49 23.49 23.49 -10% -0.09% 0% 1948 0.0458 24.81 23.51 0% 0 0% 0 0% 0 0% 0%
20200908 26.1 26.1 26.1 26.1 -10% 0% 0% 13152 0.3433 183.94 26.1 0% 0 0% 0 0% 0 0% 0%
20200907 29 29 29 29 10.02% 0% 0% 7758 0.225 142.35 29 0% 0 0% 0 0% 0 0% 0%
20200904 26.36 26.36 26.36 26.36 10.02% 0% 0% 6430 0.1695 120.58 26.36 0% 0 0% 0 0% 0 0% 0%
20200903 23.96 23.96 23.96 23.96 10.01% 0.08% 0% 1667 0.0399 31.25 23.94 0% 0 0% 0 0% 0 0% 0%
20200902 21.78 21.78 21.78 21.78 10% 0.05% 0% 2522 0.0549 42.18 21.77 0% 0 0% 0 0% 0 0% 0%
20200901 19.8 19.8 19.8 19.8 10% -0.05% 0% 2479 0.0491 36.72 19.81 0% 0 0% 0 0% 0 0% 0%
20200831 18 18 18 18 10.02% 0.06% 0% 3779 0.068 51.81 17.99 0% 0 0% 0 0% 0 0% 0%
20200828 16.36 16.36 16.36 16.36 10.02% 0% 0% 8021 0.1312 93.38 16.36 0% 0 0% 0 0% 0 0% 0%
20200827 14.87 14.87 14.87 14.87 9.99% 0% 0% 3987 0.0593 38.44 14.87 0% 0 0% 0 0% 0 0% 0%
20200826 13.52 13.52 13.52 13.52 10.01% -0.07% 0% 2187 0.0296 15.93 13.53 0% 0 0% 0 0% 0 0% 0%
20200825 12.29 12.29 12.29 12.29 10.03% 0.08% 0% 1311 0.0161 6.95 12.28 0% 0 0% 0 0% 0 0% 0%
20200824 11.17 11.17 11.17 11.17 10.05% -0.18% 0% 2091 0.0234 7.39 11.19 0% 0 0% 0 0% 0 0% 0%
20200821 10.15 10.15 10.15 10.15 9.97% -0.2% 0% 1200 0.0122 2.59 10.17 0% 0 0% 0 0% 0 0% 0%
20200820 9.23 9.23 9.23 9.23 10.01% -0.11% 0% 476 0.0044 0.23 9.24 0% 0 0% 0 0% 0 0% 0%
20200819 8.39 8.39 8.39 8.39 9.96% 0.24% 0% 442 0.0037 0.33 8.37 0% 0 0% 0 0% 0 0% 0%
20200818 6.36 7.63 6.36 7.63 43.96% -0.13% 0% 1361 0.0104 0.5 7.64 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