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. 003001
    4. 返回上一页 刷新
股票代码（例：sz003001）       521条   (进入股票专站) 股票成本分析
相关股票: 中国建筑  中国中铁  中国交建  中国铁建  中国能建  中国电建  四川路桥  中国中冶  中国化学  中材国际  深桑达Ａ  上海建工  金诚信  中国核建  鸿路钢构  隧道股份  陕建股份  浙江建投  中铝国际  太极实业  北方国际  中工国际  新疆交建  金 螳 螂  浙江交科  山东路桥  中钢国际  森特股份  华锡有色  江河集团  杭萧钢构  安徽建工  华图山鼎  海南发展  苏交科  亚厦股份  精工钢构  地铁设计  上海港湾  柏诚股份  节能铁汉  华电重工  浦东建设  
相关股吧: 601668股吧 601390股吧 601800股吧 601186股吧 601868股吧 601669股吧 600039股吧 601618股吧 601117股吧 600970股吧 000032股吧 600170股吧 603979股吧 601611股吧 002541股吧 600820股吧 600248股吧 002761股吧 601068股吧 600667股吧 000065股吧 002051股吧 002941股吧 002081股吧 002061股吧 000498股吧 000928股吧 603098股吧 600301股吧 601886股吧 600477股吧 600502股吧 300492股吧 002163股吧 300284股吧 002375股吧 600496股吧 003013股吧 605598股吧 601133股吧 300197股吧 601226股吧 600284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 17.6 17.99 17.55 17.84 1.71% 0.28% 0% 16231 0.2888 120.48 17.79 0% 0 0% 0 0% 0 0% 0%
20230927 17.23 17.65 17.17 17.54 1.68% 0.11% 0% 13986 0.2451 106.74 17.52 0% 0 0% 0 0% 0 0% 0%
20230926 17.17 17.36 16.95 17.25 0.47% 0.47% 0% 9555 0.1641 71.74 17.17 0% 0 0% 0 0% 0 0% 0%
20230925 17.33 17.55 17.08 17.17 -1.32% -0.29% 0% 11601 0.1998 87.4 17.22 0% 0 0% 0 0% 0 0% 0%
20230922 16.75 17.42 16.68 17.4 3.08% 1.52% 0% 15318 0.2625 114.42 17.14 0% 0 0% 0 0% 0 0% 0%
20230921 17 17.24 16.84 16.88 -0.18% -0.71% 0% 9828 0.1671 74.76 17 0% 0 0% 0 0% 0 0% 0%
20230920 16.88 17.29 16.84 16.91 -0.12% -1.05% 0% 9908 0.1693 73.27 17.09 0% 0 0% 0 0% 0 0% 0%
20230919 17.04 17.13 16.82 16.93 -0.99% -0.06% 0% 9588 0.1624 68.65 16.94 0% 0 0% 0 0% 0 0% 0%
20230918 16.79 17.17 16.56 17.1 1.85% 0.59% 0% 8655 0.1471 58.91 17 0% 0 0% 0 0% 0 0% 0%
20230915 16.85 16.99 16.71 16.79 -0.36% -0.12% 0% 8282 0.1392 48.84 16.81 0% 0 0% 0 0% 0 0% 0%
20230914 17.04 17.15 16.69 16.85 -1.75% -0.18% 0% 11401 0.1924 62.22 16.88 0% 0 0% 0 0% 0 0% 0%
20230913 17.02 17.3 17 17.15 0.82% 0.18% 0% 13919 0.2383 74.29 17.12 0% 0 0% 0 0% 0 0% 0%
20230912 17.51 17.52 17.01 17.01 -2.69% -0.87% 0% 11533 0.1979 59.99 17.16 0% 0 0% 0 0% 0 0% 0%
20230911 17.45 17.59 17.12 17.48 0.23% 0.4% 0% 12046 0.2097 56 17.41 0% 0 0% 0 0% 0 0% 0%
20230908 17.6 17.7 17.41 17.44 -0.97% -0.34% 0% 10922 0.1911 46.5 17.5 0% 0 0% 0 0% 0 0% 0%
20230907 17.79 17.92 17.52 17.61 -1.23% -0.62% 0% 12954 0.2295 53.88 17.72 0% 0 0% 0 0% 0 0% 0%
20230906 17.82 17.96 17.65 17.83 0.06% -0.22% 0% 12370 0.221 50.76 17.87 0% 0 0% 0 0% 0 0% 0%
20230905 18.03 18.05 17.73 17.82 -1% -0.22% 0% 15625 0.2791 61.41 17.86 0% 0 0% 0 0% 0 0% 0%
20230904 17.89 18.41 17.72 18 1.64% -0.11% 0% 25709 0.4633 99.54 18.02 0% 0 0% 0 0% 0 0% 0%
20230901 17.6 17.72 17.4 17.71 0.97% 0.8% 0% 19597 0.3443 74.87 17.57 0% 0 0% 0 0% 0 0% 0%
20230831 17.91 17.95 17.48 17.54 -1.79% -0.51% 0% 17590 0.3101 64.1 17.63 0% 0 0% 0 0% 0 0% 0%
20230830 17.95 18.05 17.71 17.86 -0.83% 0.06% 0% 18002 0.3213 67.56 17.85 0% 0 0% 0 0% 0 0% 0%
20230829 17.2 18.08 17.1 18.01 4.59% 1.07% 0% 34587 0.6163 144.03 17.82 0% 0 0% 0 0% 0 0% 0%
20230828 17.6 17.69 17.09 17.22 2.68% -1.15% 0% 30104 0.5243 137.75 17.42 0% 0 0% 0 0% 0 0% 0%
20230825 17.01 17.32 16.65 16.77 -1.76% -1% 0% 15385 0.2606 69.38 16.94 0% 0 0% 0 0% 0 0% 0%
20230824 17.63 17.75 16.99 17.07 -2.79% -0.64% 0% 17735 0.3046 84.88 17.18 0% 0 0% 0 0% 0 0% 0%
20230823 17.58 17.79 17.26 17.56 0.29% -0.11% 0% 21139 0.3717 107.47 17.58 0% 0 0% 0 0% 0 0% 0%
20230822 17.62 17.84 17.2 17.51 -0.91% 0.34% 0% 20222 0.3529 103.96 17.45 0% 0 0% 0 0% 0 0% 0%
20230821 17.53 17.88 17.4 17.67 1.61% 0% 0% 23907 0.4224 123.83 17.67 0% 0 0% 0 0% 0 0% 0%
20230818 17.03 17.7 16.98 17.39 2.41% -0.46% 0% 30150 0.5266 164.05 17.47 0% 0 0% 0 0% 0 0% 0%
20230817 16.62 17.05 16.4 16.98 1.92% 1.25% 0% 11249 0.1886 63.42 16.77 0% 0 0% 0 0% 0 0% 0%
20230816 16.61 16.77 16.36 16.66 0.18% 0.48% 0% 9757 0.1618 52.29 16.58 0% 0 0% 0 0% 0 0% 0%
20230815 16.58 16.76 16.41 16.63 0.24% 0.3% 0% 9432 0.1564 49.06 16.58 0% 0 0% 0 0% 0 0% 0%
20230814 16.37 16.63 16.11 16.59 0.97% 1.22% 0% 12491 0.2047 59.66 16.39 0% 0 0% 0 0% 0 0% 0%
20230811 16.69 16.91 16.4 16.43 -0.67% -1.08% 0% 11825 0.1964 51.59 16.61 0% 0 0% 0 0% 0 0% 0%
20230810 16.9 16.9 16.54 16.54 -1.43% -0.72% 0% 12041 0.2006 43.34 16.66 0% 0 0% 0 0% 0 0% 0%
20230809 17.03 17.2 16.72 16.78 -1.58% -0.65% 0% 20533 0.3469 61.5 16.89 0% 0 0% 0 0% 0 0% 0%
20230808 16.87 17.35 16.75 17.05 1.43% 0.06% 0% 25773 0.4391 65.21 17.04 0% 0 0% 0 0% 0 0% 0%
20230807 16.92 17 16.7 16.81 0.36% -0.18% 0% 15638 0.2633 39.36 16.84 0% 0 0% 0 0% 0 0% 0%
20230804 17.01 17.15 16.74 16.75 -1.35% -0.89% 0% 20597 0.348 51.22 16.9 0% 0 0% 0 0% 0 0% 0%
20230803 17.15 17.23 16.9 16.98 -0.99% -0.24% 0% 18251 0.3106 44.6 17.02 0% 0 0% 0 0% 0 0% 0%
20230802 17.23 17.5 17.13 17.15 -0.46% -0.58% 0% 17555 0.3029 42.15 17.25 0% 0 0% 0 0% 0 0% 0%
20230801 17.59 17.61 17.14 17.23 -1.82% -0.23% 0% 22658 0.3914 51.92 17.27 0% 0 0% 0 0% 0 0% 0%
20230731 17.27 17.59 17.12 17.55 0.75% 0.57% 0% 31495 0.5496 72.22 17.45 0% 0 0% 0 0% 0 0% 0%
20230728 17.4 17.82 17.32 17.42 -1.36% -0.23% 0% 35722 0.6236 78.07 17.46 0% 0 0% 0 0% 0 0% 0%
20230727 17.77 17.99 17.55 17.66 -2.43% -0.51% 0% 65660 1.1656 154.79 17.75 0% 0 0% 0 0% 0 0% 0%
20230726 17.47 19 17.27 18.1 4.81% -0.98% 0% 101074 1.8476 281.9 18.28 0% 0 0% 0 0% 0 0% 0%
20230725 17.17 17.44 17.17 17.27 0.58% -0.12% 0% 21250 0.3675 75.45 17.29 0% 0 0% 0 0% 0 0% 0%
20230724 17.17 17.38 17.02 17.17 0.06% -0.06% 0% 21087 0.3623 75.65 17.18 0% 0 0% 0 0% 0 0% 0%
20230721 17.04 17.32 16.9 17.16 0.59% -0.12% 0% 30320 0.521 113.74 17.18 0% 0 0% 0 0% 0 0% 0%
20230720 17.68 17.7 17.02 17.06 -2.07% -0.93% 0% 33459 0.576 138.53 17.22 0% 0 0% 0 0% 0 0% 0%
20230719 16.98 17.43 16.95 17.42 2.83% 0.69% 0% 37683 0.6519 175.2 17.3 0% 0 0% 0 0% 0 0% 0%
20230718 17.16 17.17 16.8 16.94 -1.28% -0.12% 0% 27241 0.462 142 16.96 0% 0 0% 0 0% 0 0% 0%
20230717 16.58 17.4 16.46 17.16 4.25% 0.76% 0% 55038 0.9372 307.37 17.03 0% 0 0% 0 0% 0 0% 0%
20230714 16.4 16.48 16.27 16.46 0.55% 0.43% 0% 9852 0.1615 67.25 16.39 0% 0 0% 0 0% 0 0% 0%
20230713 16.24 16.38 16.15 16.37 1.11% 0.43% 0% 10649 0.1736 70.6 16.3 0% 0 0% 0 0% 0 0% 0%
20230712 16.3 16.41 16.16 16.19 -0.55% -0.43% 0% 8087 0.1315 54.58 16.26 0% 0 0% 0 0% 0 0% 0%
20230711 16.24 16.45 16.13 16.43 1.11% 0.55% 0% 8157 0.1333 53.67 16.34 0% 0 0% 0 0% 0 0% 0%
20230710 16.33 16.42 16.24 16.25 0% -0.31% 0% 5833 0.0951 37.35 16.3 0% 0 0% 0 0% 0 0% 0%
20230707 16.38 16.43 16.21 16.25 -0.67% -0.25% 0% 6309 0.1028 38.07 16.29 0% 0 0% 0 0% 0 0% 0%
20230706 16.43 16.54 16.31 16.36 -0.85% -0.18% 0% 8302 0.1361 52.31 16.39 0% 0 0% 0 0% 0 0% 0%
20230705 16.47 16.72 16.46 16.5 -0.06% -0.48% 0% 10910 0.1809 62.85 16.58 0% 0 0% 0 0% 0 0% 0%
20230704 16.52 16.65 16.35 16.51 -0.6% 0.12% 0% 15734 0.2594 94.41 16.49 0% 0 0% 0 0% 0 0% 0%
20230703 16.44 16.7 16.4 16.61 1.4% 0.18% 0% 17107 0.2837 101.62 16.58 0% 0 0% 0 0% 0 0% 0%
20230630 16.17 16.45 16.12 16.38 1.36% 0.12% 0% 14527 0.2376 89.01 16.36 0% 0 0% 0 0% 0 0% 0%
20230629 15.98 16.19 15.91 16.16 1.32% 0.25% 0% 10700 0.1725 66.48 16.12 0% 0 0% 0 0% 0 0% 0%
20230628 15.9 15.97 15.57 15.95 0.06% 0.95% 0% 12917 0.2041 77.48 15.8 0% 0 0% 0 0% 0 0% 0%
20230627 15.42 15.99 15.41 15.94 3.84% 0.76% 0% 16172 0.2558 93.06 15.82 0% 0 0% 0 0% 0 0% 0%
20230626 15.73 15.73 15.31 15.35 -2.79% -0.9% 0% 17615 0.2729 100.25 15.49 0% 0 0% 0 0% 0 0% 0%
20230621 15.98 16.07 15.78 15.79 -1.19% -0.38% 0% 9555 0.1514 55.48 15.85 0% 0 0% 0 0% 0 0% 0%
20230620 16.2 16.28 15.95 15.98 -1.3% -0.44% 0% 14139 0.2269 79.72 16.05 0% 0 0% 0 0% 0 0% 0%
20230619 16.18 16.32 16.11 16.19 -0.37% -0.18% 0% 12218 0.1982 67.63 16.22 0% 0 0% 0 0% 0 0% 0%
20230616 16.04 16.47 16.02 16.25 1.56% -0.12% 0% 17375 0.2827 99.81 16.27 0% 0 0% 0 0% 0 0% 0%
20230615 15.84 16.02 15.79 16 0.57% 0.38% 0% 10532 0.1679 61.09 15.94 0% 0 0% 0 0% 0 0% 0%
20230614 15.88 16.04 15.74 15.91 0.19% 0.32% 0% 8890 0.141 49.82 15.86 0% 0 0% 0 0% 0 0% 0%
20230613 15.9 16.05 15.77 15.88 0.38% -0.19% 0% 11486 0.1827 62.8 15.91 0% 0 0% 0 0% 0 0% 0%
20230612 15.7 15.95 15.34 15.82 -0.06% 1.22% 0% 19566 0.3059 105.06 15.63 0% 0 0% 0 0% 0 0% 0%
20230609 16.07 16.08 15.75 15.83 -0.94% -0.25% 0% 15691 0.249 86.79 15.87 0% 0 0% 0 0% 0 0% 0%
20230608 15.6 16.06 15.59 15.98 1.72% 0.38% 0% 16739 0.2665 88.46 15.92 0% 0 0% 0 0% 0 0% 0%
20230607 15.76 15.91 15.6 15.71 -0.7% -0.06% 0% 14105 0.2217 66.68 15.72 0% 0 0% 0 0% 0 0% 0%
20230606 15.84 16.29 15.71 15.82 -0.06% -1.06% 0% 19623 0.3138 98.07 15.99 0% 0 0% 0 0% 0 0% 0%
20230605 15.93 15.96 15.71 15.83 0.06% 0.19% 0% 6633 0.1048 34.43 15.8 0% 0 0% 0 0% 0 0% 0%
20230602 15.79 15.85 15.69 15.82 0.19% 0.32% 0% 10891 0.1718 55.97 15.77 0% 0 0% 0 0% 0 0% 0%
20230601 16.05 16.05 15.75 15.79 -1.68% -0.32% 0% 13907 0.2203 70.98 15.84 0% 0 0% 0 0% 0 0% 0%
20230531 16.01 16.1 15.89 16.06 0.19% 0.25% 0% 10437 0.1672 55.29 16.02 0% 0 0% 0 0% 0 0% 0%
20230530 15.98 16.19 15.85 16.03 0.69% 0% 0% 10574 0.1695 60.52 16.03 0% 0 0% 0 0% 0 0% 0%
20230529 16.26 16.34 15.8 15.92 -1.85% -0.25% 0% 16925 0.2701 95.69 15.96 0% 0 0% 0 0% 0 0% 0%
20230526 16.49 16.5 16.05 16.22 -1.1% 0.25% 0% 23694 0.3834 138.85 16.18 0% 0 0% 0 0% 0 0% 0%
20230525 15.88 16.5 15.82 16.4 3.8% 0.8% 0% 33058 0.538 205.62 16.27 0% 0 0% 0 0% 0 0% 0%
20230524 15.7 15.99 15.65 15.8 0.06% -0.25% 0% 8399 0.133 54.59 15.84 0% 0 0% 0 0% 0 0% 0%
20230523 16 16.09 15.73 15.79 -1.25% -0.63% 0% 8841 0.1405 50.61 15.89 0% 0 0% 0 0% 0 0% 0%
20230522 15.97 16.07 15.85 15.99 -0.19% 0.19% 0% 6623 0.1057 33.82 15.96 0% 0 0% 0 0% 0 0% 0%
20230519 16.03 16.1 15.81 16.02 -0.5% 0.25% 0% 9129 0.1459 42.45 15.98 0% 0 0% 0 0% 0 0% 0%
20230518 16.2 16.26 16.04 16.1 -0.86% -0.12% 0% 8447 0.1362 37.3 16.12 0% 0 0% 0 0% 0 0% 0%
20230517 15.95 16.25 15.94 16.24 0.87% 0.68% 0% 9711 0.1566 41.82 16.13 0% 0 0% 0 0% 0 0% 0%
20230516 16.02 16.2 15.8 16.1 0.56% 0.56% 0% 15186 0.2432 63.4 16.01 0% 0 0% 0 0% 0 0% 0%
20230515 15.9 16.04 15.59 16.01 0.38% 1.2% 0% 14719 0.2328 57.41 15.82 0% 0 0% 0 0% 0 0% 0%
20230510 15.89 16.03 15.77 15.91 0.06% 0% 0% 15308 0.2436 44.32 15.91 0% 0 0% 0 0% 0 0% 0%
20230509 16.4 16.43 15.89 15.9 -2.21% -1.18% 0% 24101 0.3877 82.33 16.09 0% 0 0% 0 0% 0 0% 0%
20230508 16.17 16.44 16 16.26 0.56% 0.12% 0% 26776 0.4349 94.88 16.24 0% 0 0% 0 0% 0 0% 0%
20230505 15.68 16.19 15.68 16.17 1.83% 0.43% 0% 32409 0.5218 116.23 16.1 0% 0 0% 0 0% 0 0% 0%
20230504 15.25 15.92 15.21 15.88 2.58% 0.7% 0% 26362 0.4156 91.09 15.77 0% 0 0% 0 0% 0 0% 0%
20230428 15 15.57 14.98 15.48 3.89% 0.91% 0% 21922 0.3362 68.46 15.34 0% 0 0% 0 0% 0 0% 0%
20230427 14.95 15.2 14.9 14.9 -1% -0.93% 0% 13120 0.1973 38.72 15.04 0% 0 0% 0 0% 0 0% 0%
20230426 14.79 15.09 14.79 15.05 1.14% 0.47% 0% 12894 0.1932 36.09 14.98 0% 0 0% 0 0% 0 0% 0%
20230425 15.28 15.44 14.73 14.88 -2.87% -0.93% 0% 27065 0.4065 75.99 15.02 0% 0 0% 0 0% 0 0% 0%
20230424 14.72 15.73 14.46 15.32 3.51% 1.06% 0% 44243 0.6708 128.43 15.16 0% 0 0% 0 0% 0 0% 0%
20230421 15.26 15.33 14.71 14.8 -3.01% -1.14% 0% 28050 0.4198 84.39 14.97 0% 0 0% 0 0% 0 0% 0%
20230420 15.42 15.56 15.13 15.26 -1.36% 0.13% 0% 18826 0.287 58.55 15.24 0% 0 0% 0 0% 0 0% 0%
20230419 15.68 15.76 15.46 15.47 -1.59% -0.58% 0% 22555 0.351 68.93 15.56 0% 0 0% 0 0% 0 0% 0%
20230418 16.12 16.19 15.7 15.72 -3.2% -0.63% 0% 34341 0.5434 101.74 15.82 0% 0 0% 0 0% 0 0% 0%
20230417 15.94 16.44 15.87 16.24 1.5% 0.19% 0% 47108 0.7638 144 16.21 0% 0 0% 0 0% 0 0% 0%
20230414 15.73 16.1 15.66 16 1.27% 0.57% 0% 32818 0.522 105.73 15.91 0% 0 0% 0 0% 0 0% 0%
20230413 15.57 15.9 15.48 15.8 1.02% 0.38% 0% 29936 0.4711 93.63 15.74 0% 0 0% 0 0% 0 0% 0%
20230412 15.61 15.69 15.56 15.64 0.19% 0.06% 0% 15520 0.2426 46.21 15.63 0% 0 0% 0 0% 0 0% 0%
20230411 15.47 15.62 15.37 15.61 0.71% 0.58% 0% 21076 0.3271 56.58 15.52 0% 0 0% 0 0% 0 0% 0%
20230410 15.9 15.98 15.48 15.5 -2.02% -1.02% 0% 28270 0.4428 70.75 15.66 0% 0 0% 0 0% 0 0% 0%
20230407 15.87 15.94 15.81 15.82 -0.38% -0.32% 0% 21186 0.3363 48.25 15.87 0% 0 0% 0 0% 0 0% 0%
20230406 16.04 16.17 15.83 15.88 -1.18% -0.25% 0% 27841 0.4432 54.94 15.92 0% 0 0% 0 0% 0 0% 0%
20230404 16.36 16.37 16.03 16.07 -1.65% -0.56% 0% 36330 0.5871 63 16.16 0% 0 0% 0 0% 0 0% 0%
20230403 16.29 16.4 16.25 16.34 0.31% 0.06% 0% 29185 0.4766 44.34 16.33 0% 0 0% 0 0% 0 0% 0%
20230331 16.22 16.36 16.22 16.29 0.06% 0.06% 0% 25446 0.4142 31.62 16.28 0% 0 0% 0 0% 0 0% 0%
20230330 16.74 16.78 16.22 16.28 -1.21% -0.61% 0% 36629 0.5998 38.57 16.38 0% 0 0% 0 0% 0 0% 0%
20230329 16.8 16.85 16.36 16.48 -1.2% -0.24% 0% 38034 0.6282 32.95 16.52 0% 0 0% 0 0% 0 0% 0%
20230328 17.1 17.14 16.61 16.68 -2.28% -0.95% 0% 42154 0.7099 29.55 16.84 0% 0 0% 0 0% 0 0% 0%
20230327 17.01 17.14 16.83 17.07 0.41% 0.53% 0% 41582 0.7062 28.4 16.98 0% 0 0% 0 0% 0 0% 0%
20230324 17.46 17.5 16.93 17 -2.63% -0.7% 0% 66811 1.1441 45.89 17.12 0% 0 0% 0 0% 0 0% 0%
20230323 17.81 17.84 17.18 17.46 -2.68% 0.34% 0% 79884 1.3899 54.22 17.4 0% 0 0% 0 0% 0 0% 0%
20230322 18.22 18.49 17.79 17.94 -1.54% -0.5% 0% 92917 1.6754 72.13 18.03 0% 0 0% 0 0% 0 0% 0%
20230321 18.09 18.5 17.77 18.22 1.84% 0.5% 0% 107151 1.9424 87.94 18.13 0% 0 0% 0 0% 0 0% 0%
20230320 18.71 19.38 17.85 17.89 -3.82% -3.92% 0% 149412 2.7825 132.96 18.62 0% 0 0% 0 0% 0 0% 0%
20230317 18.25 18.98 18.25 18.6 -0.85% -0.05% 0% 149177 2.7763 149.93 18.61 0% 0 0% 0 0% 0 0% 0%
20230316 19.64 19.84 18.76 18.76 -9.98% -2.49% 0% 213424 4.1068 253.08 19.24 0% 0 0% 0 0% 0 0% 0%
20230315 20.84 22.38 19.79 20.84 0.05% -0.33% 0% 270502 5.655 437.12 20.91 0% 0 0% 0 0% 0 0% 0%
20230314 20.83 20.83 20.83 20.83 9.98% 0% 0% 77704 1.6186 200.72 20.83 0% 0 0% 0 0% 0 0% 0%
20230313 17.5 18.94 17.49 18.94 9.99% 2.16% 0% 44224 0.8201 122.64 18.54 0% 0 0% 0 0% 0 0% 0%
20230310 17.44 17.54 17.21 17.22 -2.05% -0.69% 0% 16709 0.2897 46.78 17.34 0% 0 0% 0 0% 0 0% 0%
20230309 17.34 17.76 17.09 17.58 1.03% 0.69% 0% 29134 0.5087 81.28 17.46 0% 0 0% 0 0% 0 0% 0%
20230308 17.08 17.43 16.8 17.4 1.69% 0.69% 0% 30463 0.5265 82.19 17.28 0% 0 0% 0 0% 0 0% 0%
20230307 17.12 17.92 17.11 17.11 -0.52% -1.95% 0% 44613 0.7787 117.29 17.45 0% 0 0% 0 0% 0 0% 0%
20230306 17.34 17.5 17.11 17.2 -0.17% -0.35% 0% 19468 0.3361 51.48 17.26 0% 0 0% 0 0% 0 0% 0%
20230303 17.16 17.6 17.06 17.23 0.12% -0.4% 0% 27355 0.4733 73.69 17.3 0% 0 0% 0 0% 0 0% 0%
20230302 16.97 17.49 16.79 17.21 1.65% 0.17% 0% 39438 0.6776 107.36 17.18 0% 0 0% 0 0% 0 0% 0%
20230301 16.26 17.15 16.25 16.93 3.61% 0.89% 0% 36356 0.6099 100.71 16.78 0% 0 0% 0 0% 0 0% 0%
20230228 16.3 16.5 16.12 16.34 1.05% 0.06% 0% 14232 0.2324 42.46 16.33 0% 0 0% 0 0% 0 0% 0%
20230227 16.5 16.56 16.13 16.17 -2.47% -0.98% 0% 17021 0.2779 51.15 16.33 0% 0 0% 0 0% 0 0% 0%
20230224 16.75 16.8 16.47 16.58 -0.3% 0.12% 0% 18300 0.303 56.1 16.56 0% 0 0% 0 0% 0 0% 0%
20230223 17.08 17.17 16.57 16.63 -2.69% -0.83% 0% 32555 0.5458 103.09 16.77 0% 0 0% 0 0% 0 0% 0%
20230222 16.82 17.25 16.73 17.09 0.65% 0.65% 0% 36880 0.6264 131.16 16.98 0% 0 0% 0 0% 0 0% 0%
20230221 16.5 17.25 16.44 16.98 2.78% 0.59% 0% 45570 0.7692 184.32 16.88 0% 0 0% 0 0% 0 0% 0%
20230220 16.27 16.72 16.27 16.52 1.04% 0% 0% 19653 0.3247 89.35 16.52 0% 0 0% 0 0% 0 0% 0%
20230217 16.19 16.48 16.08 16.35 1.55% 0.49% 0% 28048 0.4564 128.44 16.27 0% 0 0% 0 0% 0 0% 0%
20230216 16.41 16.84 15.9 16.1 -1.65% -2.07% 0% 35874 0.5896 172.7 16.44 0% 0 0% 0 0% 0 0% 0%
20230215 16.39 16.44 16.24 16.37 0.37% 0.18% 0% 11087 0.1812 57.34 16.34 0% 0 0% 0 0% 0 0% 0%
20230214 16.4 16.5 16.23 16.31 -0.31% -0.12% 0% 11787 0.1925 55.91 16.33 0% 0 0% 0 0% 0 0% 0%
20230213 16.29 16.58 16.16 16.36 0.37% 0.06% 0% 16280 0.2662 72.57 16.35 0% 0 0% 0 0% 0 0% 0%
20230210 16.15 16.31 16.12 16.3 0.93% 0.37% 0% 13618 0.2212 61.34 16.24 0% 0 0% 0 0% 0 0% 0%
20230209 16.04 16.17 15.93 16.15 0.69% 0.19% 0% 10663 0.1719 50.1 16.12 0% 0 0% 0 0% 0 0% 0%
20230208 16.19 16.19 16.02 16.04 -0.56% -0.31% 0% 10494 0.1689 49.65 16.09 0% 0 0% 0 0% 0 0% 0%
20230207 15.99 16.17 15.92 16.13 0.81% 0.31% 0% 12602 0.2026 61.66 16.08 0% 0 0% 0 0% 0 0% 0%
20230206 15.94 16.08 15.77 16 0.38% 0.19% 0% 14760 0.2357 75.34 15.97 0% 0 0% 0 0% 0 0% 0%
20230203 15.9 16.19 15.76 15.94 -0.31% 0.19% 0% 14385 0.2288 77.44 15.91 0% 0 0% 0 0% 0 0% 0%
20230202 15.97 16.12 15.86 15.99 0.13% 0.25% 0% 14788 0.2358 87.03 15.95 0% 0 0% 0 0% 0 0% 0%
20230201 15.65 16.06 15.6 15.97 2.04% 0.5% 0% 23764 0.3776 151.66 15.89 0% 0 0% 0 0% 0 0% 0%
20230131 15.4 15.71 15.37 15.65 1.43% 0.71% 0% 16271 0.2529 117.06 15.54 0% 0 0% 0 0% 0 0% 0%
20230130 15.49 15.54 15.4 15.43 0.59% -0.13% 0% 11511 0.1778 94.21 15.45 0% 0 0% 0 0% 0 0% 0%
20230120 15.29 15.39 15.24 15.34 0.52% 0.07% 0% 8364 0.1282 69.24 15.33 0% 0 0% 0 0% 0 0% 0%
20230119 15.14 15.34 15.14 15.26 0.79% 0% 0% 12777 0.195 79.87 15.26 0% 0 0% 0 0% 0 0% 0%
20230118 15.2 15.2 15.06 15.14 0.46% -0.07% 0% 7550 0.1144 57 15.15 0% 0 0% 0 0% 0 0% 0%
20230117 15.14 15.21 15.04 15.07 -0.46% -0.33% 0% 5780 0.0874 40.58 15.12 0% 0 0% 0 0% 0 0% 0%
20230116 14.97 15.15 14.78 15.14 1.14% 0.53% 0% 8661 0.1304 56.46 15.06 0% 0 0% 0 0% 0 0% 0%
20230113 15.02 15.02 14.87 14.97 0.4% 0.4% 0% 5648 0.0842 36.04 14.91 0% 0 0% 0 0% 0 0% 0%
20230112 15.07 15.09 14.86 14.91 -0.67% -0.27% 0% 7931 0.1186 49.45 14.95 0% 0 0% 0 0% 0 0% 0%
20230111 15.08 15.2 15.01 15.01 -0.46% -0.6% 0% 7967 0.1203 47.49 15.1 0% 0 0% 0 0% 0 0% 0%
20230110 15.23 15.24 15.05 15.08 -1.05% -0.2% 0% 8378 0.1266 46.92 15.11 0% 0 0% 0 0% 0 0% 0%
20230109 15.16 15.35 15.13 15.24 0.73% 0.07% 0% 9319 0.1419 51.57 15.23 0% 0 0% 0 0% 0 0% 0%
20230106 15.13 15.26 15.08 15.13 0.07% -0.26% 0% 8463 0.1284 45.26 15.17 0% 0 0% 0 0% 0 0% 0%
20230105 15.18 15.27 15.05 15.12 -0.07% 0% 0% 8009 0.1211 42.11 15.12 0% 0 0% 0 0% 0 0% 0%
20230104 15.15 15.17 14.93 15.13 0.73% 0.2% 0% 11620 0.1755 60.75 15.1 0% 0 0% 0 0% 0 0% 0%
20230103 14.75 15.07 14.69 15.02 1.49% 0.54% 0% 12387 0.185 66.02 14.94 0% 0 0% 0 0% 0 0% 0%
20221230 14.87 14.89 14.7 14.8 0.61% 0% 0% 6918 0.1024 32.56 14.8 0% 0 0% 0 0% 0 0% 0%
20221229 14.75 14.9 14.7 14.71 -0.94% -0.47% 0% 8874 0.1312 45.85 14.78 0% 0 0% 0 0% 0 0% 0%
20221228 15.1 15.11 14.78 14.85 -1.72% -0.27% 0% 14646 0.2181 73.24 14.89 0% 0 0% 0 0% 0 0% 0%
20221227 15.1 15.35 15 15.11 0.13% -0.46% 0% 14816 0.2249 74.44 15.18 0% 0 0% 0 0% 0 0% 0%
20221226 14.97 15.2 14.88 15.09 0% 0.33% 0% 9836 0.1479 49.58 15.04 0% 0 0% 0 0% 0 0% 0%
20221223 14.71 15.16 14.7 15.09 2.1% 0.73% 0% 16478 0.2469 81 14.98 0% 0 0% 0 0% 0 0% 0%
20221222 15.29 15.29 14.77 14.78 -2.05% -1.4% 0% 13260 0.1988 65.86 14.99 0% 0 0% 0 0% 0 0% 0%
20221221 15.31 15.31 15 15.09 -0.79% -0.07% 0% 6989 0.1055 35.72 15.1 0% 0 0% 0 0% 0 0% 0%
20221220 15.14 15.23 14.92 15.21 0.93% 0.6% 0% 8140 0.1231 40.21 15.12 0% 0 0% 0 0% 0 0% 0%
20221219 15.56 15.56 15.03 15.07 -3.09% -0.72% 0% 15260 0.2317 70.76 15.18 0% 0 0% 0 0% 0 0% 0%
20221216 15.59 15.78 15.45 15.55 -0.45% -0.32% 0% 12580 0.1962 57.39 15.6 0% 0 0% 0 0% 0 0% 0%
20221215 15.5 15.76 15.42 15.62 0.77% -0.13% 0% 13301 0.208 59.73 15.64 0% 0 0% 0 0% 0 0% 0%
20221214 15.55 15.66 15.44 15.5 -0.64% -0.45% 0% 13638 0.2123 57.26 15.57 0% 0 0% 0 0% 0 0% 0%
20221213 15.81 15.93 15.57 15.6 -0.89% -0.51% 0% 15336 0.2405 66.03 15.68 0% 0 0% 0 0% 0 0% 0%
20221212 15.96 15.96 15.62 15.74 -1.38% -0.13% 0% 16432 0.259 64.21 15.76 0% 0 0% 0 0% 0 0% 0%
20221209 16.25 16.4 15.95 15.96 -1.78% -0.75% 0% 16805 0.2702 65.36 16.08 0% 0 0% 0 0% 0 0% 0%
20221208 16.22 16.41 16.08 16.25 0.06% 0% 0% 12747 0.2072 49 16.25 0% 0 0% 0 0% 0 0% 0%
20221207 16.44 16.44 16.14 16.24 -1.16% -0.06% 0% 16303 0.2649 58.18 16.25 0% 0 0% 0 0% 0 0% 0%
20221206 16.8 16.92 16.38 16.43 -2.43% -0.67% 0% 19076 0.3156 64.12 16.54 0% 0 0% 0 0% 0 0% 0%
20221205 16.62 16.9 16.54 16.84 1.45% 0.42% 0% 21803 0.3657 72.16 16.77 0% 0 0% 0 0% 0 0% 0%
20221202 16.55 16.65 16.48 16.6 0.12% 0.3% 0% 14354 0.2376 47.84 16.55 0% 0 0% 0 0% 0 0% 0%
20221201 16.6 16.71 16.41 16.58 0.48% -0.12% 0% 15183 0.252 49.2 16.6 0% 0 0% 0 0% 0 0% 0%
20221130 16.93 16.93 16.36 16.5 -0.6% -0.3% 0% 21960 0.3635 70.62 16.55 0% 0 0% 0 0% 0 0% 0%
20221129 16.01 16.83 16.01 16.6 4.4% 0.61% 0% 37461 0.6182 120.79 16.5 0% 0 0% 0 0% 0 0% 0%
20221128 16.1 16.2 15.82 15.9 -2.81% -0.38% 0% 19857 0.317 64.24 15.96 0% 0 0% 0 0% 0 0% 0%
20221125 16.28 16.45 16.11 16.36 0.55% 0.25% 0% 16774 0.2738 52.36 16.32 0% 0 0% 0 0% 0 0% 0%
20221124 16.42 16.7 16.23 16.27 -1.21% -1.27% 0% 32174 0.5302 94.69 16.48 0% 0 0% 0 0% 0 0% 0%
20221123 16.16 16.58 16.05 16.47 1.73% 0.37% 0% 39483 0.6479 119.05 16.41 0% 0 0% 0 0% 0 0% 0%
20221122 16.09 16.57 16 16.19 1.06% -0.43% 0% 28536 0.4641 89.88 16.26 0% 0 0% 0 0% 0 0% 0%
20221121 16 16.11 15.82 16.02 -0.06% 0.19% 0% 13846 0.2214 43.08 15.99 0% 0 0% 0 0% 0 0% 0%
20221118 16.42 16.44 15.98 16.03 -1.96% -0.87% 0% 22384 0.3619 66.67 16.17 0% 0 0% 0 0% 0 0% 0%
20221117 16.4 16.47 16.18 16.35 -0.79% 0.18% 0% 18479 0.3015 53.52 16.32 0% 0 0% 0 0% 0 0% 0%
20221116 16.68 16.75 16.41 16.48 -1.14% -0.42% 0% 18387 0.3043 50.83 16.55 0% 0 0% 0 0% 0 0% 0%
20221115 16.56 16.75 16.46 16.67 -0.06% 0.18% 0% 22194 0.3692 57.7 16.64 0% 0 0% 0 0% 0 0% 0%
20221114 16.88 17.08 16.56 16.68 -0.71% -0.83% 0% 29819 0.5016 72.73 16.82 0% 0 0% 0 0% 0 0% 0%
20221111 16.69 17.22 16.54 16.8 2% -0.47% 0% 36891 0.6226 92.18 16.88 0% 0 0% 0 0% 0 0% 0%
20221110 16.47 16.77 16.45 16.47 -0.66% -0.84% 0% 23931 0.3975 57.22 16.61 0% 0 0% 0 0% 0 0% 0%
20221109 16.51 16.85 16.51 16.58 0.48% -0.42% 0% 22380 0.3727 48.69 16.65 0% 0 0% 0 0% 0 0% 0%
20221108 16.46 16.87 16.34 16.5 -0.48% -0.48% 0% 24952 0.4138 49.86 16.58 0% 0 0% 0 0% 0 0% 0%
20221107 16.3 16.65 16.22 16.58 2.03% 0.61% 0% 28825 0.4751 53.23 16.48 0% 0 0% 0 0% 0 0% 0%
20221104 16.48 16.48 16.2 16.25 -0.79% -0.06% 0% 28552 0.4643 44.71 16.26 0% 0 0% 0 0% 0 0% 0%
20221103 15.96 16.85 15.96 16.38 1.11% 0.43% 0% 35498 0.5791 52.31 16.31 0% 0 0% 0 0% 0 0% 0%
20221102 16.1 16.57 15.94 16.2 1.63% 0.43% 0% 44583 0.7192 66.55 16.13 0% 0 0% 0 0% 0 0% 0%
20221101 15.38 16.48 15.37 15.94 4.87% 0.69% 0% 58740 0.9301 87.67 15.83 0% 0 0% 0 0% 0 0% 0%
20221031 14.77 15.48 14.65 15.2 1.27% 0.46% 0% 32179 0.4868 49.05 15.13 0% 0 0% 0 0% 0 0% 0%
20221028 16.31 16.32 14.93 15.01 -8.86% -3.78% 0% 57660 0.8996 92.55 15.6 0% 0 0% 0 0% 0 0% 0%
20221027 16.51 17.23 16.27 16.47 -1.5% -1.38% 0% 65301 1.0906 118.28 16.7 0% 0 0% 0 0% 0 0% 0%
20221026 16.45 16.79 16.16 16.72 1.33% 1.52% 0% 59634 0.9819 114.55 16.47 0% 0 0% 0 0% 0 0% 0%
20221025 16 16.7 15.7 16.5 -3.23% 1.73% 0% 65490 1.0621 134.47 16.22 0% 0 0% 0 0% 0 0% 0%
20221024 17.03 18 16.68 17.05 -1.33% -0.76% 0% 114771 1.9713 280.05 17.18 0% 0 0% 0 0% 0 0% 0%
20221021 15.79 17.28 15.72 17.28 9.99% 1.11% 0% 75567 1.2916 238.77 17.09 0% 0 0% 0 0% 0 0% 0%
20221020 16 16 15.59 15.71 -1.81% -0.19% 0% 26255 0.4133 92.72 15.74 0% 0 0% 0 0% 0 0% 0%
20221019 15.88 16 15.56 16 2.43% 1.52% 0% 33956 0.5351 115.39 15.76 0% 0 0% 0 0% 0 0% 0%
20221018 15.7 15.81 15.59 15.62 -0.51% -0.13% 0% 12580 0.1968 42.19 15.64 0% 0 0% 0 0% 0 0% 0%
20221017 15.4 15.82 15.4 15.7 1.55% 0.32% 0% 16673 0.261 49.76 15.65 0% 0 0% 0 0% 0 0% 0%
20220720 16.98 17.32 16.78 16.87 -0.41% -0.12% 0% 17487 0.2954 63.13 16.89 0% 0 0% 0 0% 0 0% 0%
20220719 16.39 17.48 16.3 16.94 3.93% 0.77% 0% 38848 0.6532 133.37 16.81 0% 0 0% 0 0% 0 0% 0%
20220718 15.89 16.37 15.77 16.3 0.99% 0.31% 0% 22133 0.3597 69.01 16.25 0% 0 0% 0 0% 0 0% 0%
20220715 17.59 17.59 16.14 16.14 -9.98% -1.77% 0% 59797 0.9822 189.17 16.43 0% 0 0% 0 0% 0 0% 0%
20220714 18.07 18.18 17.87 17.93 -1.38% -0.22% 0% 19681 0.3537 75.98 17.97 0% 0 0% 0 0% 0 0% 0%
20220713 17.82 18.35 17.82 18.18 1.39% 0% 0% 26470 0.4812 97.78 18.18 0% 0 0% 0 0% 0 0% 0%
20220712 17.72 18.28 17.52 17.93 0.9% 0.34% 0% 23880 0.4268 77.05 17.87 0% 0 0% 0 0% 0 0% 0%
20220711 18.12 18.12 17.66 17.77 -2.2% -0.45% 0% 18806 0.3357 59.08 17.85 0% 0 0% 0 0% 0 0% 0%
20220708 18 18.38 17.99 18.17 1% 0.11% 0% 15462 0.2807 48.76 18.15 0% 0 0% 0 0% 0 0% 0%
20220707 18.13 18.3 17.96 17.99 -0.94% -0.66% 0% 16077 0.2911 46.94 18.11 0% 0 0% 0 0% 0 0% 0%
20220706 18.36 18.48 17.91 18.16 -2.52% -0.16% 0% 27190 0.4945 79.48 18.19 0% 0 0% 0 0% 0 0% 0%
20220705 18.05 19.19 17.93 18.63 3.27% 0.43% 0% 50565 0.9378 153.93 18.55 0% 0 0% 0 0% 0 0% 0%
20220704 18.08 18.15 17.76 18.04 -0.22% 0.56% 0% 17572 0.3153 56.85 17.94 0% 0 0% 0 0% 0 0% 0%
20220701 18.39 18.39 18.03 18.08 -1.85% -0.39% 0% 23597 0.4283 76.86 18.15 0% 0 0% 0 0% 0 0% 0%
20220630 18.57 18.57 18.26 18.42 -1.18% 0.22% 0% 31293 0.5753 105.23 18.38 0% 0 0% 0 0% 0 0% 0%
20220629 18.2 18.87 18.06 18.64 2.14% 0.49% 0% 57104 1.0594 200.05 18.55 0% 0 0% 0 0% 0 0% 0%
20220628 17.88 18.48 17.73 18.25 1.96% 0.83% 0% 30406 0.5504 116.31 18.1 0% 0 0% 0 0% 0 0% 0%
20220627 17.99 18.07 17.85 17.9 -0.5% 0% 0% 21565 0.3861 84.23 17.9 0% 0 0% 0 0% 0 0% 0%
20220624 17.5 18.18 17.37 17.99 3.21% 1.07% 0% 39011 0.6945 150 17.8 0% 0 0% 0 0% 0 0% 0%
20220623 17.37 17.48 17.11 17.43 0.46% 0.75% 0% 17397 0.301 69.45 17.3 0% 0 0% 0 0% 0 0% 0%
20220622 17.61 17.74 17.3 17.35 -1.48% -0.91% 0% 21462 0.3758 82.45 17.51 0% 0 0% 0 0% 0 0% 0%
20220621 17.7 17.89 17.44 17.61 -0.56% -0.45% 0% 22329 0.395 82.79 17.69 0% 0 0% 0 0% 0 0% 0%
20220620 17.55 17.8 17.49 17.71 0.91% 0.17% 0% 20040 0.3543 71.42 17.68 0% 0 0% 0 0% 0 0% 0%
20220617 17.54 17.63 17.39 17.55 -1.02% 0.23% 0% 19146 0.3353 64.29 17.51 0% 0 0% 0 0% 0 0% 0%
20220616 17.52 17.87 17.43 17.73 1.43% 0.45% 0% 24252 0.428 76.62 17.65 0% 0 0% 0 0% 0 0% 0%
20220615 17.42 17.76 17.36 17.48 0.52% -0.46% 0% 28853 0.5066 83.8 17.56 0% 0 0% 0 0% 0 0% 0%
20220614 17.31 17.48 17 17.39 0.23% 1.16% 0% 23351 0.4014 63.4 17.19 0% 0 0% 0 0% 0 0% 0%
20220613 17.5 17.65 17.3 17.35 -1.81% -0.4% 0% 24615 0.4287 61.39 17.42 0% 0 0% 0 0% 0 0% 0%
20220610 17.6 17.72 17.49 17.67 0.06% 0.4% 0% 21836 0.3843 44.24 17.6 0% 0 0% 0 0% 0 0% 0%
20220609 17.64 17.88 17.48 17.66 0.06% -0.23% 0% 27883 0.4936 42.62 17.7 0% 0 0% 0 0% 0 0% 0%
20220608 17.92 18.03 17.45 17.65 -1.45% -0.51% 0% 31372 0.5564 42.33 17.74 0% 0 0% 0 0% 0 0% 0%
20220607 18.07 18.09 17.55 17.91 -0.5% 0.73% 0% 31925 0.5676 39.91 17.78 0% 0 0% 0 0% 0 0% 0%
20220606 17.79 18.07 17.63 18 0.84% 0.61% 0% 31057 0.5557 35.17 17.89 0% 0 0% 0 0% 0 0% 0%
20220602 17.98 17.99 17.4 17.85 -0.72% 0.96% 0% 37853 0.6691 42.8 17.68 0% 0 0% 0 0% 0 0% 0%
20220601 17.81 18.14 17.67 17.98 0.56% 0.22% 0% 43921 0.7879 50.35 17.94 0% 0 0% 0 0% 0 0% 0%
20220531 17.93 17.97 17.43 17.88 -0.5% 1.07% 0% 42912 0.7589 49.78 17.69 0% 0 0% 0 0% 0 0% 0%
20220530 18.4 18.54 17.72 17.97 -2.39% -0.06% 0% 59833 1.0755 71.6 17.98 0% 0 0% 0 0% 0 0% 0%
20220527 19.3 19.38 18.15 18.41 -7.49% -1.92% 0% 115091 2.1604 150.31 18.77 0% 0 0% 0 0% 0 0% 0%
20220526 21.38 21.48 19.9 19.9 -7.1% -3.59% 0% 160883 3.3205 262.59 20.64 0% 0 0% 0 0% 0 0% 0%
20220525 19.52 21.42 19.5 21.42 10.02% 0.99% 0% 98696 2.093 210.96 21.21 0% 0 0% 0 0% 0 0% 0%
20220524 19.64 20.06 19.22 19.67 -0.41% 0.51% 0% 83850 1.6408 187.22 19.57 0% 0 0% 0 0% 0 0% 0%
20220523 19.8 19.96 18.72 19.75 -0.25% 1.39% 0% 112247 2.1868 271.82 19.48 0% 0 0% 0 0% 0 0% 0%
20220520 18.16 19.8 17.99 19.8 10% 2.38% 0% 23292 0.4505 69.78 19.34 0% 0 0% 0 0% 0 0% 0%
20220519 16.96 18.08 16.86 18 4.65% 2.92% 0% 41728 0.7299 113.88 17.49 0% 0 0% 0 0% 0 0% 0%
20220518 17.6 17.78 17.16 17.2 -0.52% -1.32% 0% 28515 0.4969 78.66 17.43 0% 0 0% 0 0% 0 0% 0%
20220517 17.89 17.97 17.12 17.29 -3.25% -0.35% 0% 33367 0.579 87.57 17.35 0% 0 0% 0 0% 0 0% 0%
20220516 18.1 18.17 17.78 17.87 -0.94% -0.45% 0% 22788 0.409 59.63 17.95 0% 0 0% 0 0% 0 0% 0%
20220513 18.27 18.3 17.88 18.04 -1.1% 0.06% 0% 24405 0.4401 58.97 18.03 0% 0 0% 0 0% 0 0% 0%
20220512 17.8 18.53 17.7 18.24 1.84% 0.39% 0% 33429 0.6073 76.47 18.17 0% 0 0% 0 0% 0 0% 0%
20220511 18.29 18.55 17.89 17.91 -2.08% -1.54% 0% 51586 0.9385 114.38 18.19 0% 0 0% 0 0% 0 0% 0%
20220510 17.49 18.29 17.22 18.29 4.57% 1.95% 0% 53151 0.9537 121.19 17.94 0% 0 0% 0 0% 0 0% 0%
20220509 16.98 17.66 16.81 17.49 4.23% 0.46% 0% 34488 0.6006 78.35 17.41 0% 0 0% 0 0% 0 0% 0%
20220506 16.92 17.14 16.73 16.78 -3.23% -0.77% 0% 24256 0.4102 50.19 16.91 0% 0 0% 0 0% 0 0% 0%
20220505 17.2 17.7 17.03 17.34 1.34% -0.12% 0% 36600 0.6355 75.94 17.36 0% 0 0% 0 0% 0 0% 0%
20220429 16.45 17.39 16.35 17.11 2.33% 0.41% 0% 45823 0.7807 93.24 17.04 0% 0 0% 0 0% 0 0% 0%
20220428 17 17.44 16.21 16.72 -5% -1.01% 0% 48878 0.8255 93.71 16.89 0% 0 0% 0 0% 0 0% 0%
20220427 17.5 17.88 16.8 17.6 2.03% 1.21% 0% 58465 1.0168 110.68 17.39 0% 0 0% 0 0% 0 0% 0%
20220426 16.69 17.64 16.03 17.25 2.68% 2.13% 0% 52605 0.8885 87.17 16.89 0% 0 0% 0 0% 0 0% 0%
20220425 17.16 18.04 16.5 16.8 -3.56% -2.95% 0% 48631 0.842 71.12 17.31 0% 0 0% 0 0% 0 0% 0%
20220422 17.7 18.05 17.31 17.42 -1.64% -1.14% 0% 31478 0.5547 36.41 17.62 0% 0 0% 0 0% 0 0% 0%
20220421 18.5 18.78 17.66 17.71 -5.24% -2.32% 0% 36600 0.6635 43.19 18.13 0% 0 0% 0 0% 0 0% 0%
20220420 18.5 19.61 18.49 18.69 1.58% -1.48% 0% 52676 0.9994 66.01 18.97 0% 0 0% 0 0% 0 0% 0%
20220419 17.97 18.5 17.69 18.4 3.25% 0.93% 0% 31110 0.567 38.35 18.23 0% 0 0% 0 0% 0 0% 0%
20220418 17.83 18.08 17.22 17.82 -1.05% 0.62% 0% 34893 0.6178 41.74 17.71 0% 0 0% 0 0% 0 0% 0%
20220415 19.41 19.41 17.91 18.01 -8.02% -2.81% 0% 65006 1.2043 81.58 18.53 0% 0 0% 0 0% 0 0% 0%
20220414 19.2 19.8 18.9 19.58 0.82% 1.08% 0% 61333 1.1879 84.21 19.37 0% 0 0% 0 0% 0 0% 0%
20220413 20.64 20.7 19.28 19.42 -8.4% -1.92% 0% 101241 2.0044 149.8 19.8 0% 0 0% 0 0% 0 0% 0%
20220412 20.97 21.5 19.71 21.2 -3.2% 3.67% 0% 124223 2.5401 209.55 20.45 0% 0 0% 0 0% 0 0% 0%
20220411 23.28 23.3 21.76 21.9 3.4% -4.03% 0% 185687 4.2379 419.16 22.82 0% 0 0% 0 0% 0 0% 0%
20220408 19.48 21.18 19.27 21.18 10.03% 2.42% 0% 34246 0.7081 109.73 20.68 0% 0 0% 0 0% 0 0% 0%
20220407 19.22 19.68 18.85 19.25 -0.82% 0.21% 0% 26514 0.5094 74.13 19.21 0% 0 0% 0 0% 0 0% 0%
20220401 19.55 19.59 18.73 18.74 -4.78% -1.42% 0% 38156 0.7255 91.02 19.01 0% 0 0% 0 0% 0 0% 0%
20220331 19.58 20.18 19.46 19.68 0.66% -0.86% 0% 28635 0.5683 71.3 19.85 0% 0 0% 0 0% 0 0% 0%
20220330 19.5 19.7 19.23 19.55 1.98% 0.41% 0% 27426 0.5339 67.06 19.47 0% 0 0% 0 0% 0 0% 0%
20220329 20.32 20.32 19.13 19.17 -3.52% -1.64% 0% 27821 0.5421 68.6 19.49 0% 0 0% 0 0% 0 0% 0%
20220328 20.01 20.17 19.57 19.87 -1.54% 0.2% 0% 24355 0.483 60.53 19.83 0% 0 0% 0 0% 0 0% 0%
20220325 20.01 20.7 19.82 20.18 0.9% -0.15% 0% 37794 0.7639 93.67 20.21 0% 0 0% 0 0% 0 0% 0%
20220324 20.05 20.32 19.86 20 -1.14% -0.2% 0% 26849 0.538 65.61 20.04 0% 0 0% 0 0% 0 0% 0%
20220323 20.22 20.81 20.01 20.23 0.15% -0.25% 0% 29900 0.6064 72.53 20.28 0% 0 0% 0 0% 0 0% 0%
20220322 20.64 20.66 20.01 20.2 -2.84% -0.35% 0% 56249 1.1402 136.28 20.27 0% 0 0% 0 0% 0 0% 0%
20220321 20.13 21.46 19.89 20.79 4.37% 0.97% 0% 78403 1.6147 205.46 20.59 0% 0 0% 0 0% 0 0% 0%
20220318 19.3 20.1 19.22 19.92 2.95% 0.66% 0% 38268 0.7574 110.03 19.79 0% 0 0% 0 0% 0 0% 0%
20220317 19.04 19.65 19.04 19.35 1.95% -0.26% 0% 31686 0.6148 87.93 19.4 0% 0 0% 0 0% 0 0% 0%
20220316 18.75 19.08 18.13 18.98 2.54% 1.06% 0% 28805 0.5411 77.58 18.78 0% 0 0% 0 0% 0 0% 0%
20220315 19.3 19.9 18.51 18.51 -5.13% -3.54% 0% 33499 0.6429 90.82 19.19 0% 0 0% 0 0% 0 0% 0%
20220311 20.2 20.29 19.51 20.18 -1.75% 1.51% 0% 33197 0.6599 90.46 19.88 0% 0 0% 0 0% 0 0% 0%
20220310 20.21 20.8 20 20.54 2.85% 0.88% 0% 40363 0.8218 104.36 20.36 0% 0 0% 0 0% 0 0% 0%
20220309 20.37 20.53 19.06 19.97 -1.92% 0.35% 0% 34912 0.6948 77.11 19.9 0% 0 0% 0 0% 0 0% 0%
20220308 21.19 21.19 20.2 20.36 -3% -1.31% 0% 28730 0.5926 59.56 20.63 0% 0 0% 0 0% 0 0% 0%
20220307 21.13 21.5 20.9 20.99 -0.71% -0.9% 0% 29301 0.6207 53.82 21.18 0% 0 0% 0 0% 0 0% 0%
20220304 21.85 21.85 21.05 21.14 -2.63% -0.89% 0% 29760 0.6348 49.71 21.33 0% 0 0% 0 0% 0 0% 0%
20220303 22.27 22.39 21.58 21.71 -2.16% -0.73% 0% 39469 0.8631 60.74 21.87 0% 0 0% 0 0% 0 0% 0%
20220302 22.24 22.3 21.98 22.19 -0.36% 0.27% 0% 26648 0.5898 35.85 22.13 0% 0 0% 0 0% 0 0% 0%
20220301 22.17 22.41 22.05 22.27 0.45% 0.13% 0% 29146 0.6481 34.27 22.24 0% 0 0% 0 0% 0 0% 0%
20220228 22.8 22.99 21.97 22.17 -2.33% -0.09% 0% 38368 0.8512 39.47 22.19 0% 0 0% 0 0% 0 0% 0%
20220225 22.5 23.27 22.5 22.7 1.79% -0.96% 0% 53393 1.224 49.58 22.92 0% 0 0% 0 0% 0 0% 0%
20220224 23.64 24.03 21.89 22.3 -5.99% -3% 0% 83206 1.9127 68.17 22.99 0% 0 0% 0 0% 0 0% 0%
20220223 24.46 24.49 23.54 23.72 -1.98% -0.55% 0% 66636 1.5895 51.07 23.85 0% 0 0% 0 0% 0 0% 0%
20220222 25.63 25.86 24.05 24.2 -6.49% -1.71% 0% 88041 2.1676 58.59 24.62 0% 0 0% 0 0% 0 0% 0%
20220221 25.26 26.2 25.26 25.88 1.45% 0.12% 0% 72040 1.8622 53.26 25.85 0% 0 0% 0 0% 0 0% 0%
20220218 24.94 26.12 24.67 25.51 -0.74% 0.59% 0% 82180 2.084 62.63 25.36 0% 0 0% 0 0% 0 0% 0%
20220217 26.17 27.5 25.5 25.7 -1.8% -2.84% 0% 116568 3.0835 98.27 26.45 0% 0 0% 0 0% 0 0% 0%
20220216 24.66 26.44 24.5 26.17 3.19% 2.19% 0% 118606 3.037 107 25.61 0% 0 0% 0 0% 0 0% 0%
20220215 28.32 28.39 25.36 25.36 -10.01% -2.72% 0% 125275 3.2654 128.4 26.07 0% 0 0% 0 0% 0 0% 0%
20220214 27.05 30 26.86 28.18 -0.35% -0.84% 0% 139786 3.9733 178.35 28.42 0% 0 0% 0 0% 0 0% 0%
20220211 27.3 29.9 26.5 28.28 -1.12% -0.18% 0% 162245 4.5962 249.51 28.33 0% 0 0% 0 0% 0 0% 0%
20220210 27.18 29.6 27.18 28.6 -4.48% 1.38% 0% 177535 5.0079 357.56 28.21 0% 0 0% 0 0% 0 0% 0%
20220209 30.76 32.13 29.32 29.94 2.5% -3.14% 0% 243206 7.5187 818.33 30.91 0% 0 0% 0 0% 0 0% 0%
20211203 19.64 19.98 19.6 19.88 0.51% 0.4% 0% 8294 0.1642 92.09 19.8 0% 0 0% 0 0% 0 0% 0%
20211202 19.68 19.93 19.58 19.78 0.3% 0% 0% 9509 0.1881 105.51 19.78 0% 0 0% 0 0% 0 0% 0%
20211201 19.47 19.75 19.32 19.72 1.6% 0.46% 0% 9715 0.1907 98.94 19.63 0% 0 0% 0 0% 0 0% 0%
20211130 19.12 19.54 19.03 19.41 1.46% 0.1% 0% 5895 0.1143 60.46 19.39 0% 0 0% 0 0% 0 0% 0%
20211129 18.98 19.3 18.81 19.13 -0.47% 0.47% 0% 5993 0.1141 55.71 19.04 0% 0 0% 0 0% 0 0% 0%
20211126 19.68 19.68 19.22 19.22 -2.44% -0.88% 0% 7860 0.1524 67.84 19.39 0% 0 0% 0 0% 0 0% 0%
20211125 19.64 19.84 19.51 19.7 -0.2% 0.1% 0% 6716 0.1322 58.52 19.68 0% 0 0% 0 0% 0 0% 0%
20211124 19.72 19.85 19.54 19.74 0.71% 0.2% 0% 10015 0.1973 85.54 19.7 0% 0 0% 0 0% 0 0% 0%
20211123 19.45 19.76 19.42 19.6 0.41% 0.1% 0% 10607 0.2077 92.59 19.58 0% 0 0% 0 0% 0 0% 0%
20211122 19.57 19.59 19.4 19.52 -0.26% 0.31% 0% 5462 0.1063 49.08 19.46 0% 0 0% 0 0% 0 0% 0%
20211119 19.47 19.64 19.31 19.57 -0.15% 0.67% 0% 7519 0.1462 65.99 19.44 0% 0 0% 0 0% 0 0% 0%
20211118 19.2 19.78 19.09 19.6 2.03% 0.77% 0% 17019 0.331 152.09 19.45 0% 0 0% 0 0% 0 0% 0%
20211117 19.14 19.36 19.12 19.21 -0.21% 0.16% 0% 6701 0.1285 65.33 19.18 0% 0 0% 0 0% 0 0% 0%
20211116 19.46 19.54 19.08 19.25 -1.08% -0.05% 0% 10138 0.1953 101.66 19.26 0% 0 0% 0 0% 0 0% 0%
20211115 19.23 19.67 19.11 19.46 1.25% 0.31% 0% 13077 0.2537 140.19 19.4 0% 0 0% 0 0% 0 0% 0%
20211112 19.4 19.4 19.08 19.22 -0.67% 0.26% 0% 8237 0.1579 97.84 19.17 0% 0 0% 0 0% 0 0% 0%
20211111 19.14 19.48 19.01 19.35 1.52% 0.21% 0% 9249 0.1786 114.37 19.31 0% 0 0% 0 0% 0 0% 0%
20211110 18.96 19.15 18.73 19.06 0.47% 0.69% 0% 7112 0.1346 86.85 18.93 0% 0 0% 0 0% 0 0% 0%
20211109 18.91 19.28 18.81 18.97 0.32% -0.32% 0% 6998 0.1332 80.84 19.03 0% 0 0% 0 0% 0 0% 0%
20211108 18.72 19.19 18.43 18.91 1.83% 0.32% 0% 8071 0.1521 94.9 18.85 0% 0 0% 0 0% 0 0% 0%
20211105 18.44 18.68 18.41 18.57 0.7% 0.05% 0% 5276 0.0979 64.15 18.56 0% 0 0% 0 0% 0 0% 0%
20211104 18.36 18.52 18.3 18.44 0.22% 0.22% 0% 4843 0.0891 59.88 18.4 0% 0 0% 0 0% 0 0% 0%
20211103 18.14 18.6 18.04 18.4 1.49% 0.22% 0% 4864 0.0893 61.53 18.36 0% 0 0% 0 0% 0 0% 0%
20211102 18.54 18.79 18 18.13 -2.74% -1.36% 0% 6285 0.1155 71.66 18.38 0% 0 0% 0 0% 0 0% 0%
20211101 18.31 18.75 18.06 18.64 2.42% 1.25% 0% 6197 0.1141 73.61 18.41 0% 0 0% 0 0% 0 0% 0%
20211029 17.88 18.37 17.88 18.2 2.08% 0.28% 0% 5791 0.1051 66.98 18.15 0% 0 0% 0 0% 0 0% 0%
20211028 18.61 18.68 17.68 17.83 -4.14% -0.89% 0% 9424 0.1695 105.29 17.99 0% 0 0% 0 0% 0 0% 0%
20211027 19.7 19.77 18.51 18.6 -5.58% -1.27% 0% 12855 0.2422 157.51 18.84 0% 0 0% 0 0% 0 0% 0%
20211026 19.73 19.87 19.63 19.7 -0.35% -0.15% 0% 4632 0.0914 65.13 19.73 0% 0 0% 0 0% 0 0% 0%
20211025 19.67 19.87 19.63 19.77 0.1% 0.05% 0% 4748 0.0938 64.2 19.76 0% 0 0% 0 0% 0 0% 0%
20211022 19.71 19.85 19.6 19.75 0.15% 0.25% 0% 4776 0.0941 62.25 19.7 0% 0 0% 0 0% 0 0% 0%
20211021 19.76 19.98 19.66 19.72 -0.45% -0.2% 0% 5396 0.1066 68.5 19.76 0% 0 0% 0 0% 0 0% 0%
20211020 20.06 20.48 19.63 19.81 -4.11% -0.15% 0% 14246 0.2827 171.97 19.84 0% 0 0% 0 0% 0 0% 0%
20211019 20.97 20.97 20.57 20.66 0.63% -0.14% 0% 5013 0.1037 58.52 20.69 0% 0 0% 0 0% 0 0% 0%
20211018 20.89 20.89 20.5 20.53 -2.1% -0.15% 0% 6823 0.1403 79.13 20.56 0% 0 0% 0 0% 0 0% 0%
20211015 21.65 21.65 20.92 20.97 -2.19% -0.47% 0% 7367 0.1552 85.19 21.07 0% 0 0% 0 0% 0 0% 0%
20211014 21.2 21.49 21.2 21.44 0.56% 0.19% 0% 4635 0.0992 52.66 21.4 0% 0 0% 0 0% 0 0% 0%
20211013 21.19 21.5 21.01 21.32 0.57% 0.28% 0% 4759 0.1012 51.39 21.26 0% 0 0% 0 0% 0 0% 0%
20211012 21.55 21.77 21.01 21.2 -1.62% -0.14% 0% 6699 0.1422 67.62 21.23 0% 0 0% 0 0% 0 0% 0%
20211011 21.85 21.99 21.47 21.55 -1.42% -0.51% 0% 6465 0.14 61.68 21.66 0% 0 0% 0 0% 0 0% 0%
20211008 21.75 22.08 21.52 21.86 0.51% 0.28% 0% 5973 0.1302 50.96 21.8 0% 0 0% 0 0% 0 0% 0%
20210930 22 22.18 21.36 21.75 0.55% -0.09% 0% 8577 0.1867 70.82 21.77 0% 0 0% 0 0% 0 0% 0%
20210929 20.9 22.81 20.73 21.63 3.39% -1.1% 0% 18371 0.4018 145.23 21.87 0% 0 0% 0 0% 0 0% 0%
20210928 20.89 21.13 20.85 20.92 0.19% -0.24% 0% 4478 0.0939 32.41 20.97 0% 0 0% 0 0% 0 0% 0%
20210927 21.4 21.41 20.69 20.88 -2.43% -0.33% 0% 7718 0.1617 46.87 20.95 0% 0 0% 0 0% 0 0% 0%
20210924 21.94 21.94 21.35 21.4 -1.97% -0.93% 0% 8889 0.192 48.67 21.6 0% 0 0% 0 0% 0 0% 0%
20210923 21.7 21.95 21.62 21.83 0.69% 0.23% 0% 8077 0.1759 42.28 21.78 0% 0 0% 0 0% 0 0% 0%
20210922 22.08 22.08 21.6 21.68 -2.25% -0.18% 0% 10353 0.2249 49.99 21.72 0% 0 0% 0 0% 0 0% 0%
20210917 22.56 22.75 21.98 22.18 -2.68% -0.58% 0% 13646 0.3044 62.21 22.31 0% 0 0% 0 0% 0 0% 0%
20210916 22.51 23 22.26 22.79 1.88% 0.22% 0% 18500 0.4206 88.42 22.74 0% 0 0% 0 0% 0 0% 0%
20210915 22.32 22.55 22.23 22.37 -0.09% 0.09% 0% 9381 0.2097 45.91 22.35 0% 0 0% 0 0% 0 0% 0%
20210914 22.56 22.77 22.29 22.39 -0.75% -0.62% 0% 13997 0.3154 67.87 22.53 0% 0 0% 0 0% 0 0% 0%
20210913 23.1 23.45 22.42 22.56 -3.18% -0.88% 0% 22939 0.5222 112.22 22.76 0% 0 0% 0 0% 0 0% 0%
20210910 24.1 24.34 23.28 23.3 -3.8% -2.14% 0% 27160 0.6466 144.01 23.81 0% 0 0% 0 0% 0 0% 0%
20210909 24.11 24.69 23.98 24.22 0.29% -0.57% 0% 26935 0.6562 161.82 24.36 0% 0 0% 0 0% 0 0% 0%
20210908 24.25 24.41 24.02 24.15 -1.07% -0.04% 0% 17701 0.4276 117.96 24.16 0% 0 0% 0 0% 0 0% 0%
20210907 24.68 24.68 24.1 24.41 -0.37% 0.37% 0% 21572 0.5246 147.92 24.32 0% 0 0% 0 0% 0 0% 0%
20210906 23.87 24.55 23.7 24.5 2.34% 1.16% 0% 25876 0.6268 184.68 24.22 0% 0 0% 0 0% 0 0% 0%
20210729 21.1 21.22 20.94 20.96 0.48% -0.66% 0% 8455 0.1784 60.09 21.1 0% 0 0% 0 0% 0 0% 0%
20210728 21.8 21.8 20.58 20.86 -3.69% -0.52% 0% 11055 0.2318 74.92 20.97 0% 0 0% 0 0% 0 0% 0%
20210727 21.77 22.1 21.36 21.66 -0.46% -0.09% 0% 13157 0.2852 89.62 21.68 0% 0 0% 0 0% 0 0% 0%
20210726 22.53 22.65 21.52 21.76 -3.42% -0.82% 0% 14468 0.3174 95.99 21.94 0% 0 0% 0 0% 0 0% 0%
20210723 23.35 23.44 22.42 22.53 -3.35% -0.88% 0% 15990 0.3635 111.25 22.73 0% 0 0% 0 0% 0 0% 0%
20210722 23.26 23.44 23 23.31 0.21% 0.17% 0% 8802 0.2048 65.16 23.27 0% 0 0% 0 0% 0 0% 0%
20210721 23.28 23.49 23.18 23.26 -0.04% -0.13% 0% 10817 0.2519 76.33 23.29 0% 0 0% 0 0% 0 0% 0%
20210720 22.8 23.8 22.69 23.27 1.7% 0.61% 0% 15267 0.3531 104.31 23.13 0% 0 0% 0 0% 0 0% 0%
20210719 23.51 23.55 22.81 22.88 -3.13% -0.44% 0% 16025 0.3683 111.74 22.98 0% 0 0% 0 0% 0 0% 0%
20210716 23.78 23.85 23.58 23.62 -0.21% -0.34% 0% 8303 0.1968 62.27 23.7 0% 0 0% 0 0% 0 0% 0%
20210715 24.14 24.18 23.63 23.67 -1.46% -0.25% 0% 12371 0.2936 84.38 23.73 0% 0 0% 0 0% 0 0% 0%
20210714 24.59 24.6 24.01 24.02 -2.32% -0.87% 0% 13331 0.323 88.28 24.23 0% 0 0% 0 0% 0 0% 0%
20210713 24.26 24.76 24.17 24.59 1.28% 0.24% 0% 16293 0.3997 112.19 24.53 0% 0 0% 0 0% 0 0% 0%
20210712 24.26 24.51 24.22 24.28 0.5% -0.21% 0% 11565 0.2814 78.91 24.33 0% 0 0% 0 0% 0 0% 0%
20210709 23.9 24.28 23.6 24.16 1.56% 0.42% 0% 10337 0.2487 62.06 24.06 0% 0 0% 0 0% 0 0% 0%
20210708 24.48 24.5 23.73 23.79 -2.42% -0.96% 0% 15348 0.3687 89.06 24.02 0% 0 0% 0 0% 0 0% 0%
20210707 24.08 24.67 23.88 24.38 1.29% -0.04% 0% 13619 0.3321 79.21 24.39 0% 0 0% 0 0% 0 0% 0%
20210706 24.1 24.24 23.79 24.07 0.25% 0.21% 0% 11033 0.265 59.75 24.02 0% 0 0% 0 0% 0 0% 0%
20210705 23.56 24.08 23.56 24.01 0.8% 0.42% 0% 9961 0.2382 49.63 23.91 0% 0 0% 0 0% 0 0% 0%
20210702 24.53 24.64 23.71 23.82 -3.52% -0.83% 0% 21942 0.527 105.63 24.02 0% 0 0% 0 0% 0 0% 0%
20210701 25.2 25.39 24.68 24.69 -2.02% -1.48% 0% 18728 0.4693 93.36 25.06 0% 0 0% 0 0% 0 0% 0%
20210630 25.03 25.37 25.03 25.2 -0.04% -0.04% 0% 9121 0.2299 45.94 25.21 0% 0 0% 0 0% 0 0% 0%
20210629 25.6 25.83 25.15 25.21 -2.63% -0.63% 0% 16419 0.4166 78.25 25.37 0% 0 0% 0 0% 0 0% 0%
20210628 25.15 26.18 25.15 25.89 2.82% 0.82% 0% 27836 0.7148 123.22 25.68 0% 0 0% 0 0% 0 0% 0%
20210625 25 25.46 24.86 25.18 0.68% -0.28% 0% 14718 0.3716 65.2 25.25 0% 0 0% 0 0% 0 0% 0%
20210624 25.4 25.53 25.01 25.01 -2.15% -0.48% 0% 16628 0.4178 64.86 25.13 0% 0 0% 0 0% 0 0% 0%
20210623 25.93 26.17 25.33 25.56 -1.35% 0.04% 0% 21908 0.5598 78.53 25.55 0% 0 0% 0 0% 0 0% 0%
20210622 25.5 26.25 25.42 25.91 1.45% 0.12% 0% 23343 0.6041 79.84 25.88 0% 0 0% 0 0% 0 0% 0%
20210621 25.3 25.88 25.3 25.54 0.08% -0.08% 0% 15449 0.3949 48.26 25.56 0% 0 0% 0 0% 0 0% 0%
20210618 25.46 25.66 25.01 25.52 0.95% 0.67% 0% 19271 0.4885 48.33 25.35 0% 0 0% 0 0% 0 0% 0%
20210617 25.07 25.35 24.78 25.28 0.88% 0.36% 0% 16168 0.4072 28.74 25.19 0% 0 0% 0 0% 0 0% 0%
20210616 24.9 25.7 24.86 25.06 0.24% -1.03% 0% 21225 0.5374 31.16 25.32 0% 0 0% 0 0% 0 0% 0%
20210615 26.48 26.48 25 25 -5.73% -1.92% 0% 34300 0.8743 49.27 25.49 0% 0 0% 0 0% 0 0% 0%
20210611 26.75 26.8 26.38 26.52 0.04% -0.23% 0% 23013 0.6118 34.04 26.58 0% 0 0% 0 0% 0 0% 0%
20210610 27.05 27.38 26.5 26.51 -2.57% -0.97% 0% 41360 1.1074 58.51 26.77 0% 0 0% 0 0% 0 0% 0%
20210609 28.22 28.23 27.21 27.21 -3.24% -1.45% 0% 40003 1.1045 55.89 27.61 0% 0 0% 0 0% 0 0% 0%
20210608 28.5 28.51 27.9 28.12 -1.75% -0.04% 0% 35091 0.9872 47.09 28.13 0% 0 0% 0 0% 0 0% 0%
20210607 28.13 28.85 27.85 28.62 0.74% 0.7% 0% 43402 1.2337 56.03 28.42 0% 0 0% 0 0% 0 0% 0%
20210604 29.51 29.58 28.28 28.41 -4.92% -1.25% 0% 80811 2.3249 106.71 28.77 0% 0 0% 0 0% 0 0% 0%
20210603 31 32.08 29.88 29.88 -3.39% -3.74% 0% 148341 4.6049 222.32 31.04 0% 0 0% 0 0% 0 0% 0%
20210602 28.01 30.93 27.76 30.93 9.99% 3.24% 0% 116895 3.5021 198.89 29.96 0% 0 0% 0 0% 0 0% 0%
20210601 28.91 28.91 27.95 28.12 -2.09% -0.21% 0% 35555 1.0021 65.65 28.18 0% 0 0% 0 0% 0 0% 0%
20210531 28.13 29.06 27.91 28.72 0.63% 0.67% 0% 38829 1.1078 69.74 28.53 0% 0 0% 0 0% 0 0% 0%
20210528 29.02 29.95 28.5 28.54 -3.32% -2.03% 0% 53126 1.5474 96.77 29.13 0% 0 0% 0 0% 0 0% 0%
20210527 30.55 30.57 29.5 29.52 -2.41% -1.14% 0% 64797 1.935 126.5 29.86 0% 0 0% 0 0% 0 0% 0%
20210526 29.11 30.31 28.72 30.25 3.31% 1.71% 0% 76936 2.2882 156.54 29.74 0% 0 0% 0 0% 0 0% 0%
20210525 28.85 30.05 28.03 29.28 1.35% 0.62% 0% 70606 2.0543 148 29.1 0% 0 0% 0 0% 0 0% 0%
20210524 28.58 29.09 28.3 28.89 1.76% 0.42% 0% 34482 0.9919 73.37 28.77 0% 0 0% 0 0% 0 0% 0%
20210521 29.36 29.46 28.29 28.39 -2.74% -0.98% 0% 43764 1.2547 93.44 28.67 0% 0 0% 0 0% 0 0% 0%
20210520 28.61 29.25 27.95 29.19 2.49% 1.39% 0% 51672 1.4875 112.62 28.79 0% 0 0% 0 0% 0 0% 0%
20210519 28.46 28.88 28.07 28.48 0.07% 0.21% 0% 39775 1.1306 88.19 28.42 0% 0 0% 0 0% 0 0% 0%
20210518 27.16 29.19 27.15 28.46 3.76% 0.6% 0% 55574 1.5723 119.44 28.29 0% 0 0% 0 0% 0 0% 0%
20210517 27.61 27.81 26.78 27.43 -2.11% 0.81% 0% 42585 1.1587 90.37 27.21 0% 0 0% 0 0% 0 0% 0%
20210514 28.07 28.35 27.5 28.02 -0.07% 0.21% 0% 29694 0.8301 63.02 27.96 0% 0 0% 0 0% 0 0% 0%
20210513 37.5 38 36.63 36.7 -4.25% -1.45% 0% 33879 1.2617 91.92 37.24 0% 0 0% 0 0% 0 0% 0%
20210512 37.95 38.77 37.12 38.33 1.05% 1.19% 0% 40995 1.5529 111.97 37.88 0% 0 0% 0 0% 0 0% 0%
20210511 36.63 38.1 36.41 37.93 2.93% 1.07% 0% 44675 1.6767 111.27 37.53 0% 0 0% 0 0% 0 0% 0%
20210510 36.29 36.88 36.05 36.85 1.66% 0.79% 0% 24828 0.9078 57.1 36.56 0% 0 0% 0 0% 0 0% 0%
20210507 37.1 37.25 36 36.25 -2.55% -0.55% 0% 28176 1.027 59.15 36.45 0% 0 0% 0 0% 0 0% 0%
20210506 36.35 37.2 36.12 37.2 2.11% 1.25% 0% 30456 1.119 54.7 36.74 0% 0 0% 0 0% 0 0% 0%
20210430 36.79 37 35.52 36.43 -1.54% 0.69% 0% 41491 1.5012 63.85 36.18 0% 0 0% 0 0% 0 0% 0%
20210429 36.85 37.98 36.8 37 -1.46% -1.2% 0% 34397 1.2881 46.96 37.45 0% 0 0% 0 0% 0 0% 0%
20210428 37 38.32 36.86 37.55 0.67% -0.27% 0% 40831 1.5371 46.17 37.65 0% 0 0% 0 0% 0 0% 0%
20210427 36.55 37.5 36.25 37.3 1.17% 1.06% 0% 37580 1.387 35.53 36.91 0% 0 0% 0 0% 0 0% 0%
20210426 37.25 37.79 36.78 36.87 -1.02% -1.02% 0% 35465 1.3211 34.35 37.25 0% 0 0% 0 0% 0 0% 0%
20210423 39.6 39.6 37 37.25 -6.24% -1.9% 0% 68847 2.6138 55.71 37.97 0% 0 0% 0 0% 0 0% 0%
20210422 39.09 39.88 38.8 39.73 2.27% 0.79% 0% 59883 2.3603 44.82 39.42 0% 0 0% 0 0% 0 0% 0%
20210421 39.5 39.53 38.52 38.85 -3.02% -0.38% 0% 57483 2.2421 39.69 39 0% 0 0% 0 0% 0 0% 0%
20210416 40.9 41.96 39.58 41.1 0.24% 1.11% 0% 99916 4.0615 66.8 40.65 0% 0 0% 0 0% 0 0% 0%
20210415 42.98 43.26 40.38 41 -4.98% -1.56% 0% 97997 4.0811 70.89 41.65 0% 0 0% 0 0% 0 0% 0%
20210414 45.6 46.84 42.45 43.15 -7.08% -1.89% 0% 120473 5.2984 96.54 43.98 0% 0 0% 0 0% 0 0% 0%
20210413 46.14 51.09 44.51 46.44 -5.71% -2% 0% 147036 6.9686 139.15 47.39 0% 0 0% 0 0% 0 0% 0%
20210412 50.05 57.8 49.25 49.25 -10% -5.71% 0% 138716 7.2458 166.5 52.23 0% 0 0% 0 0% 0 0% 0%
20210409 54.72 54.72 54.72 54.72 -10% 0% 0% 13805 0.7554 20.65 54.72 0% 0 0% 0 0% 0 0% 0%
20210408 56.5 61.39 50.23 60.8 8.94% 7.08% 0% 170291 9.6684 268.63 56.78 0% 0 0% 0 0% 0 0% 0%
20210407 53 55.81 46.02 55.81 9.99% 3.24% 0% 154928 8.3755 315.17 54.06 0% 0 0% 0 0% 0 0% 0%
20210406 44.05 50.74 44.04 50.74 9.99% 6.31% 0% 129552 6.1835 335.79 47.73 0% 0 0% 0 0% 0 0% 0%
20210402 41 46.13 39.44 46.13 9.99% 6.24% 0% 150285 6.5251 525.02 43.42 0% 0 0% 0 0% 0 0% 0%
20210401 41.94 41.94 41.94 41.94 9.99% 0% 0% 20625 0.865 140.63 41.94 0% 0 0% 0 0% 0 0% 0%
20210330 31.8 34.66 31.52 34.66 10% 1.82% 0% 42522 1.4476 245.93 34.04 0% 0 0% 0 0% 0 0% 0%
20210329 32 32.66 31.48 31.51 0.03% -1.22% 0% 18615 0.5939 114.51 31.9 0% 0 0% 0 0% 0 0% 0%
20210326 30.81 31.56 30.3 31.5 3.79% 1.48% 0% 16439 0.5102 91.49 31.04 0% 0 0% 0 0% 0 0% 0%
20201215 35.15 35.15 34.59 34.72 -0.94% -0.37% 0% 9803 0.3416 52.44 34.85 0% 0 0% 0 0% 0 0% 0%
20201214 35.12 35.34 34.82 35.05 -0.4% -0.11% 0% 6450 0.2263 29.6 35.09 0% 0 0% 0 0% 0 0% 0%
20201211 35.92 35.92 34.85 35.19 -2.03% -0.11% 0% 11630 0.4097 43.76 35.23 0% 0 0% 0 0% 0 0% 0%
20201210 35.66 36.42 35.66 35.92 0.28% -0.25% 0% 7659 0.2758 28.17 36.01 0% 0 0% 0 0% 0 0% 0%
20201209 36.3 36.5 35.8 35.82 -1.32% -1.02% 0% 8066 0.2919 29.45 36.19 0% 0 0% 0 0% 0 0% 0%
20201208 36.5 36.76 36.25 36.3 -0.6% -0.49% 0% 9843 0.3591 34.65 36.48 0% 0 0% 0 0% 0 0% 0%
20201207 37.2 37.24 36.51 36.52 -2.06% -0.87% 0% 15773 0.5811 55.24 36.84 0% 0 0% 0 0% 0 0% 0%
20201204 38.02 38.19 37.27 37.29 -2.38% -0.75% 0% 19480 0.7318 69.65 37.57 0% 0 0% 0 0% 0 0% 0%
20201203 38.59 40.19 37.97 38.2 -1.37% -0.96% 0% 24068 0.9284 85.54 38.57 0% 0 0% 0 0% 0 0% 0%
20201202 38.1 39.5 37.5 38.73 1.55% 0.08% 0% 36697 1.4202 123.66 38.7 0% 0 0% 0 0% 0 0% 0%
20201201 38.92 38.93 38.1 38.14 -2.8% -0.6% 0% 36236 1.3904 116.77 38.37 0% 0 0% 0 0% 0 0% 0%
20201130 37.9 39.8 37.89 39.24 3.81% 0.77% 0% 45558 1.7739 153.05 38.94 0% 0 0% 0 0% 0 0% 0%
20201127 36.97 37.9 36.7 37.8 2% 1.37% 0% 18838 0.7024 62.95 37.29 0% 0 0% 0 0% 0 0% 0%
20201126 37.25 37.59 36.82 37.06 -0.75% -0.38% 0% 11638 0.4329 40.35 37.2 0% 0 0% 0 0% 0 0% 0%
20201125 37.5 37.83 36.65 37.34 -0.19% 0.13% 0% 21046 0.7849 71.08 37.29 0% 0 0% 0 0% 0 0% 0%
20201124 37.58 37.8 37.22 37.41 -0.8% 0.08% 0% 13555 0.5067 44.14 37.38 0% 0 0% 0 0% 0 0% 0%
20201123 37.85 37.87 37.16 37.71 -0.37% 0.45% 0% 14190 0.5327 45.26 37.54 0% 0 0% 0 0% 0 0% 0%
20201120 38.13 38.6 37.42 37.85 -1.59% -0.03% 0% 26442 1.0011 82.6 37.86 0% 0 0% 0 0% 0 0% 0%
20201119 39.97 40.4 38.33 38.46 -3.99% -1.94% 0% 38142 1.4961 129.64 39.22 0% 0 0% 0 0% 0 0% 0%
20201118 38.45 40.49 38.06 40.06 3.51% 2.19% 0% 43254 1.6954 162.3 39.2 0% 0 0% 0 0% 0 0% 0%
20201117 38.6 38.99 37.9 38.7 -0.26% 0.6% 0% 28589 1.0997 122.02 38.47 0% 0 0% 0 0% 0 0% 0%
20201116 36.77 38.8 36.38 38.8 5.52% 2.08% 0% 38096 1.4481 172.16 38.01 0% 0 0% 0 0% 0 0% 0%
20201113 36.67 36.87 36.32 36.77 -0.84% 0.6% 0% 10844 0.3964 50.73 36.55 0% 0 0% 0 0% 0 0% 0%
20201112 37.31 37.6 36.45 37.08 -1.51% 0.46% 0% 18638 0.6879 85.09 36.91 0% 0 0% 0 0% 0 0% 0%
20201111 36.91 37.96 36.61 37.65 1.92% 0.51% 0% 29828 1.1174 140.69 37.46 0% 0 0% 0 0% 0 0% 0%
20201110 36.96 37.85 36.25 36.94 0% -0.24% 0% 20552 0.7611 102.79 37.03 0% 0 0% 0 0% 0 0% 0%
20201109 35.55 37 35.55 36.94 4.23% 0.98% 0% 24574 0.899 126.29 36.58 0% 0 0% 0 0% 0 0% 0%
20201106 35.92 36.07 35.27 35.44 -1.88% -0.17% 0% 14996 0.5324 77.79 35.5 0% 0 0% 0 0% 0 0% 0%
20201105 35.58 36.24 35.58 36.12 1.52% 0.36% 0% 14305 0.5148 68.98 35.99 0% 0 0% 0 0% 0 0% 0%
20201104 35.5 35.99 35.3 35.58 0.37% -0.17% 0% 14488 0.5163 65.34 35.64 0% 0 0% 0 0% 0 0% 0%
20201103 34.95 35.75 34.79 35.45 1.58% 0.48% 0% 16160 0.5701 68.55 35.28 0% 0 0% 0 0% 0 0% 0%
20201102 36.24 36.58 34.36 34.9 -4.09% -0.46% 0% 26009 0.9118 103.72 35.06 0% 0 0% 0 0% 0 0% 0%
20201030 36.51 37.29 36.31 36.39 -0.44% -1.01% 0% 18185 0.6685 75.3 36.76 0% 0 0% 0 0% 0 0% 0%
20201029 36.51 36.95 36.5 36.55 -1.96% -0.41% 0% 16252 0.5964 63.1 36.7 0% 0 0% 0 0% 0 0% 0%
20201028 37.56 37.68 36.6 37.28 -0.75% 0.57% 0% 18089 0.6706 62.92 37.07 0% 0 0% 0 0% 0 0% 0%
20201027 37.41 37.87 37.23 37.56 -0.16% 0.27% 0% 13220 0.4952 39.5 37.46 0% 0 0% 0 0% 0 0% 0%
20201026 37.01 37.75 36.93 37.62 0.59% 0.8% 0% 17686 0.66 37.6 37.32 0% 0 0% 0 0% 0 0% 0%
20201023 38.93 38.95 37.31 37.4 -3.31% -2.02% 0% 26441 1.0093 29.23 38.17 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