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. 003013
    4. 返回上一页 刷新
股票代码（例：sz003013）       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 17.66 17.81 17.22 17.29 -2.43% -0.69% 0% 14804 0.2578 127.49 17.41 0% 0 0% 0 0% 0 0% 0%
20230927 17.6 17.76 17.45 17.72 0.45% 0.4% 0% 5246 0.0926 48.19 17.65 0% 0 0% 0 0% 0 0% 0%
20230926 17.5 17.75 17.36 17.64 0.8% 0.28% 0% 6634 0.1167 58.47 17.59 0% 0 0% 0 0% 0 0% 0%
20230925 17.9 18.08 17.48 17.5 -1.46% -0.91% 0% 8897 0.1571 78.14 17.66 0% 0 0% 0 0% 0 0% 0%
20230922 17.46 17.77 17.32 17.76 1.72% 0.62% 0% 7666 0.1353 67.45 17.65 0% 0 0% 0 0% 0 0% 0%
20230921 17.72 17.82 17.45 17.46 -0.96% -0.74% 0% 6926 0.1218 60.92 17.59 0% 0 0% 0 0% 0 0% 0%
20230920 17.71 17.79 17.53 17.63 -0.06% -0.34% 0% 5629 0.0996 47.67 17.69 0% 0 0% 0 0% 0 0% 0%
20230919 17.82 17.83 17.56 17.64 -0.84% -0.4% 0% 4365 0.0773 35.39 17.71 0% 0 0% 0 0% 0 0% 0%
20230918 17.63 17.83 17.3 17.79 0.4% 0.68% 0% 9661 0.1707 73.74 17.67 0% 0 0% 0 0% 0 0% 0%
20230915 17.45 17.89 17.45 17.72 0.34% 0.11% 0% 7468 0.1322 54.84 17.7 0% 0 0% 0 0% 0 0% 0%
20230914 17.89 18 17.57 17.66 -1.29% -0.39% 0% 7895 0.14 54.63 17.73 0% 0 0% 0 0% 0 0% 0%
20230913 17.77 17.96 17.7 17.89 0.96% 0.34% 0% 7875 0.1404 53.63 17.83 0% 0 0% 0 0% 0 0% 0%
20230912 17.88 17.91 17.67 17.72 -0.89% -0.17% 0% 6523 0.1158 42.88 17.75 0% 0 0% 0 0% 0 0% 0%
20230911 17.81 17.96 17.61 17.88 0.39% 0.17% 0% 8187 0.1461 49.91 17.85 0% 0 0% 0 0% 0 0% 0%
20230908 17.61 17.84 17.6 17.81 0.34% 0.45% 0% 5804 0.1029 32.18 17.73 0% 0 0% 0 0% 0 0% 0%
20230907 17.95 18.06 17.7 17.75 -1.06% -0.39% 0% 10050 0.1791 53.7 17.82 0% 0 0% 0 0% 0 0% 0%
20230906 18.14 18.22 17.78 17.94 -1.37% 0% 0% 9378 0.1682 48.81 17.94 0% 0 0% 0 0% 0 0% 0%
20230905 18.7 18.7 18.09 18.19 -1.46% -0.22% 0% 9898 0.1804 50.16 18.23 0% 0 0% 0 0% 0 0% 0%
20230904 18.69 18.81 18.25 18.46 -0.7% 0.16% 0% 10453 0.1926 50.78 18.43 0% 0 0% 0 0% 0 0% 0%
20230901 18.71 18.99 18.52 18.59 -0.27% -0.43% 0% 8211 0.1533 41.28 18.67 0% 0 0% 0 0% 0 0% 0%
20230831 18.78 19.05 18.56 18.64 -0.75% -0.37% 0% 9218 0.1725 47.91 18.71 0% 0 0% 0 0% 0 0% 0%
20230830 19.1 19.19 18.71 18.78 -1.68% -0.63% 0% 8945 0.1691 47.49 18.9 0% 0 0% 0 0% 0 0% 0%
20230829 18.18 19.1 18.18 19.1 4.54% 1.76% 0% 13685 0.2568 87.25 18.77 0% 0 0% 0 0% 0 0% 0%
20230828 18.82 18.9 18.18 18.27 2.35% -1.08% 0% 15310 0.2827 98.23 18.47 0% 0 0% 0 0% 0 0% 0%
20230825 18.01 18.34 17.77 17.85 -1.16% -0.61% 0% 10309 0.1852 55.53 17.96 0% 0 0% 0 0% 0 0% 0%
20230824 18.6 19.1 18 18.06 -3.22% -1.15% 0% 13871 0.2534 72.55 18.27 0% 0 0% 0 0% 0 0% 0%
20230823 19.38 19.38 18.62 18.66 -2.81% -1.32% 0% 9978 0.1887 49.35 18.91 0% 0 0% 0 0% 0 0% 0%
20230822 19.15 19.56 18.87 19.2 -0.31% 0.26% 0% 19140 0.3665 89.22 19.15 0% 0 0% 0 0% 0 0% 0%
20230821 19 19.57 18.96 19.26 1.37% -0.47% 0% 10293 0.1992 51.39 19.35 0% 0 0% 0 0% 0 0% 0%
20230818 19.01 19.44 18.96 19 0.53% -1.04% 0% 9224 0.1771 45.68 19.2 0% 0 0% 0 0% 0 0% 0%
20230817 18.62 18.94 18.37 18.9 1.5% 1.34% 0% 7560 0.141 35.47 18.65 0% 0 0% 0 0% 0 0% 0%
20230816 18.55 18.95 18.08 18.62 0.22% -0.32% 0% 7916 0.1479 36.16 18.68 0% 0 0% 0 0% 0 0% 0%
20230815 18.85 18.94 18.46 18.58 -1.38% -0.64% 0% 8533 0.1596 36.06 18.7 0% 0 0% 0 0% 0 0% 0%
20230814 18.67 18.88 18.28 18.84 0.75% 1.51% 0% 14593 0.2709 58.45 18.56 0% 0 0% 0 0% 0 0% 0%
20230811 19.27 19.67 18.7 18.7 -1.99% -1.79% 0% 19349 0.3684 75.09 19.04 0% 0 0% 0 0% 0 0% 0%
20230810 19.59 19.64 18.66 19.08 -2.55% -0.42% 0% 30437 0.5833 185.05 19.16 0% 0 0% 0 0% 0 0% 0%
20230809 19.36 20.4 19.3 19.58 0.56% -1.21% 0% 28923 0.5733 207.22 19.82 0% 0 0% 0 0% 0 0% 0%
20230808 19.54 19.61 19.32 19.47 -0.15% -0.1% 0% 6536 0.1274 27.84 19.49 0% 0 0% 0 0% 0 0% 0%
20230807 19.4 19.64 19.13 19.5 -0.51% 0.62% 0% 8538 0.1655 34.16 19.38 0% 0 0% 0 0% 0 0% 0%
20230804 19.71 19.9 19.3 19.6 0.15% -0.51% 0% 10953 0.2158 43.89 19.7 0% 0 0% 0 0% 0 0% 0%
20230803 19.5 19.68 19.19 19.57 0.36% 0.62% 0% 8778 0.1707 34.69 19.45 0% 0 0% 0 0% 0 0% 0%
20230802 19.44 19.75 19.4 19.5 -0.31% -0.31% 0% 11306 0.2211 44.81 19.56 0% 0 0% 0 0% 0 0% 0%
20230801 19.61 19.85 19.47 19.56 -0.41% -0.66% 0% 14708 0.2896 59.99 19.69 0% 0 0% 0 0% 0 0% 0%
20230731 19.32 19.69 19.22 19.64 1.66% 0.77% 0% 13030 0.2539 52.65 19.49 0% 0 0% 0 0% 0 0% 0%
20230728 19.6 19.81 19.25 19.32 -1.53% -0.41% 0% 11170 0.2167 48.66 19.4 0% 0 0% 0 0% 0 0% 0%
20230727 19.6 19.79 19.3 19.62 -0.86% 0.15% 0% 12345 0.2419 54.96 19.59 0% 0 0% 0 0% 0 0% 0%
20230726 19.69 19.94 19.61 19.79 0.51% 0% 0% 15995 0.3166 71.59 19.79 0% 0 0% 0 0% 0 0% 0%
20230725 19.52 19.8 19.26 19.69 1.23% 0.31% 0% 12682 0.249 56.54 19.63 0% 0 0% 0 0% 0 0% 0%
20230724 19.55 19.57 18.93 19.45 1.04% 0.31% 0% 11082 0.2149 50.92 19.39 0% 0 0% 0 0% 0 0% 0%
20230721 19.24 19.37 18.9 19.25 0.26% 0% 0% 8712 0.1677 39.32 19.25 0% 0 0% 0 0% 0 0% 0%
20230720 19.42 19.6 19.1 19.2 -1.59% -0.52% 0% 9540 0.1841 42.57 19.3 0% 0 0% 0 0% 0 0% 0%
20230719 19.33 19.6 19.09 19.51 1.61% 0.21% 0% 12675 0.2468 58.59 19.47 0% 0 0% 0 0% 0 0% 0%
20230718 19.18 19.39 18.93 19.2 -0.26% 0.31% 0% 8507 0.1628 39.7 19.14 0% 0 0% 0 0% 0 0% 0%
20230717 19.19 19.45 19.1 19.25 -0.21% 0.16% 0% 7166 0.1377 32.56 19.22 0% 0 0% 0 0% 0 0% 0%
20230714 19.19 19.53 19.11 19.29 0.52% -0.36% 0% 14725 0.2851 59.96 19.36 0% 0 0% 0 0% 0 0% 0%
20230713 19.06 19.28 19.05 19.19 0.68% 0.1% 0% 8712 0.167 35.16 19.17 0% 0 0% 0 0% 0 0% 0%
20230712 19.17 19.38 19 19.06 -0.42% -0.57% 0% 9966 0.191 53.49 19.17 0% 0 0% 0 0% 0 0% 0%
20230711 18.91 19.16 18.8 19.14 1.43% 0.53% 0% 8811 0.1678 40.92 19.04 0% 0 0% 0 0% 0 0% 0%
20230710 18.8 18.98 18.6 18.87 0.21% 0.11% 0% 9087 0.1713 48.25 18.85 0% 0 0% 0 0% 0 0% 0%
20230707 18.93 19.14 18.7 18.83 -0.58% -0.26% 0% 8230 0.1554 43.61 18.88 0% 0 0% 0 0% 0 0% 0%
20230706 18.86 19.06 18.8 18.94 0.42% -0.05% 0% 10369 0.1965 54.24 18.95 0% 0 0% 0 0% 0 0% 0%
20230705 19.28 19.45 18.82 18.86 -1.72% -1.15% 0% 17622 0.3362 93.37 19.08 0% 0 0% 0 0% 0 0% 0%
20230704 19.01 19.65 19 19.19 0.26% -0.26% 0% 30793 0.5924 167.99 19.24 0% 0 0% 0 0% 0 0% 0%
20230703 18.43 19.34 18.36 19.14 4.88% 0.79% 0% 41706 0.7921 243.07 18.99 0% 0 0% 0 0% 0 0% 0%
20230630 18.04 18.39 17.77 18.25 3.52% 0.66% 0% 25178 0.4565 172.1 18.13 0% 0 0% 0 0% 0 0% 0%
20230629 17.45 17.75 17.4 17.63 0.97% 0.06% 0% 7758 0.1367 56.35 17.62 0% 0 0% 0 0% 0 0% 0%
20230628 17.47 17.68 17.19 17.46 0.11% 0.34% 0% 8306 0.1445 57.8 17.4 0% 0 0% 0 0% 0 0% 0%
20230627 16.77 17.47 16.74 17.44 3.69% 1.28% 0% 9858 0.1698 63.95 17.22 0% 0 0% 0 0% 0 0% 0%
20230626 17.13 17.13 16.71 16.82 -2.1% -0.18% 0% 10355 0.1745 61.31 16.85 0% 0 0% 0 0% 0 0% 0%
20230621 17.4 17.48 17.13 17.18 -1.72% -0.64% 0% 10026 0.1733 53.95 17.29 0% 0 0% 0 0% 0 0% 0%
20230620 17.69 17.75 17.47 17.48 -1.3% -0.34% 0% 11698 0.2052 61.3 17.54 0% 0 0% 0 0% 0 0% 0%
20230619 18 18.14 17.66 17.71 -1.34% -0.56% 0% 12907 0.2299 65.38 17.81 0% 0 0% 0 0% 0 0% 0%
20230616 17.8 18.43 17.71 17.95 1.64% -0.72% 0% 17780 0.3214 91.15 18.08 0% 0 0% 0 0% 0 0% 0%
20230615 17.92 18.12 17.84 18.11 0.89% 0.61% 0% 10242 0.1844 53.42 18 0% 0 0% 0 0% 0 0% 0%
20230614 18.1 18.27 17.88 17.95 -1.16% -0.33% 0% 11237 0.2024 58.08 18.01 0% 0 0% 0 0% 0 0% 0%
20230613 18.31 18.49 18.04 18.16 -1.52% -0.11% 0% 10103 0.1837 53.83 18.18 0% 0 0% 0 0% 0 0% 0%
20230612 18.59 18.59 17.92 18.44 -0.43% 1.21% 0% 15034 0.2739 80.46 18.22 0% 0 0% 0 0% 0 0% 0%
20230609 18.85 18.99 18.41 18.52 -2.27% -0.7% 0% 20795 0.3878 119.31 18.65 0% 0 0% 0 0% 0 0% 0%
20230608 18.42 19.14 18.42 18.95 2.05% 0.16% 0% 27917 0.5282 174.09 18.92 0% 0 0% 0 0% 0 0% 0%
20230607 18.39 19.05 18.35 18.57 0.32% -0.59% 0% 15854 0.2961 110.2 18.68 0% 0 0% 0 0% 0 0% 0%
20230606 18.64 19.15 18.46 18.51 -0.96% -1.28% 0% 19906 0.3732 143.75 18.75 0% 0 0% 0 0% 0 0% 0%
20230605 18.54 18.71 18.42 18.69 1.25% 0.43% 0% 12946 0.2409 99.64 18.61 0% 0 0% 0 0% 0 0% 0%
20230602 18.36 18.54 18.31 18.46 0.76% 0% 0% 11481 0.2119 88.06 18.46 0% 0 0% 0 0% 0 0% 0%
20230601 18.25 18.54 17.75 18.32 0.55% 0.94% 0% 12677 0.2301 86.17 18.15 0% 0 0% 0 0% 0 0% 0%
20230531 18.12 18.34 18.12 18.22 0.11% -0.11% 0% 8705 0.1588 56.76 18.24 0% 0 0% 0 0% 0 0% 0%
20230530 18.1 18.5 17.94 18.2 0.55% -0.16% 0% 11007 0.2007 74.53 18.23 0% 0 0% 0 0% 0 0% 0%
20230529 18.37 18.4 18.09 18.1 -1.42% -0.55% 0% 7939 0.1445 51.59 18.2 0% 0 0% 0 0% 0 0% 0%
20230526 18.48 18.59 18.17 18.36 0.71% 0.11% 0% 9357 0.1716 58.37 18.34 0% 0 0% 0 0% 0 0% 0%
20230525 18.45 18.45 17.97 18.23 -1.03% 0.55% 0% 10279 0.1864 59.22 18.13 0% 0 0% 0 0% 0 0% 0%
20230524 18.34 18.68 18.12 18.42 0.33% 0% 0% 10268 0.1891 49.18 18.42 0% 0 0% 0 0% 0 0% 0%
20230523 18.7 18.79 18.35 18.36 -1.87% -0.54% 0% 10826 0.1999 41.92 18.46 0% 0 0% 0 0% 0 0% 0%
20230522 18.84 19.08 18.64 18.71 -0.69% -0.37% 0% 12894 0.2422 43.47 18.78 0% 0 0% 0 0% 0 0% 0%
20230519 19.25 19.38 18.4 18.84 -2.28% 0.37% 0% 18837 0.3535 62.6 18.77 0% 0 0% 0 0% 0 0% 0%
20230518 18.88 19.56 18.79 19.28 1.74% 0.52% 0% 19489 0.3738 66.01 19.18 0% 0 0% 0 0% 0 0% 0%
20230517 18.73 18.98 18.5 18.95 1.23% 0.74% 0% 10887 0.2048 36.1 18.81 0% 0 0% 0 0% 0 0% 0%
20230516 18.98 19.05 18.63 18.72 -1.37% -0.27% 0% 15851 0.2975 50.8 18.77 0% 0 0% 0 0% 0 0% 0%
20230515 19.06 19.25 18.7 18.98 -0.42% 0.26% 0% 15429 0.2921 46.05 18.93 0% 0 0% 0 0% 0 0% 0%
20230510 19 19.2 18.73 18.94 -1.25% 0.11% 0% 20517 0.3882 59.53 18.92 0% 0 0% 0 0% 0 0% 0%
20230509 19.5 19.89 19.06 19.18 -3.13% -1.34% 0% 45273 0.8801 137.32 19.44 0% 0 0% 0 0% 0 0% 0%
20230508 19.91 20.18 19.29 19.8 1.69% 0.56% 0% 58379 1.1496 191.41 19.69 0% 0 0% 0 0% 0 0% 0%
20230505 18.83 19.57 18.82 19.47 3.67% 0.78% 0% 52533 1.0151 195.41 19.32 0% 0 0% 0 0% 0 0% 0%
20230504 18.4 18.79 18.35 18.78 1.79% 0.59% 0% 16836 0.3144 68.72 18.67 0% 0 0% 0 0% 0 0% 0%
20230428 17.9 18.49 17.75 18.45 2.61% 1.43% 0% 20229 0.368 76.77 18.19 0% 0 0% 0 0% 0 0% 0%
20230427 17.4 18.14 17.39 17.98 2.57% 0.39% 0% 20433 0.3659 72.08 17.91 0% 0 0% 0 0% 0 0% 0%
20230426 17.36 17.68 17.24 17.53 1.04% 0.29% 0% 22154 0.3873 73.37 17.48 0% 0 0% 0 0% 0 0% 0%
20230425 18.34 18.68 17.1 17.35 -7.32% -1.14% 0% 44445 0.7799 147.1 17.55 0% 0 0% 0 0% 0 0% 0%
20230424 18.48 18.89 18.18 18.72 0.48% 0.92% 0% 16967 0.3147 64.27 18.55 0% 0 0% 0 0% 0 0% 0%
20230421 18.82 19.12 18.5 18.63 -1.01% -0.96% 0% 21585 0.406 81.03 18.81 0% 0 0% 0 0% 0 0% 0%
20230420 18.59 18.95 18.35 18.82 1.24% 0.8% 0% 25796 0.4815 95.98 18.67 0% 0 0% 0 0% 0 0% 0%
20230419 18.67 18.81 18.52 18.59 -0.11% -0.38% 0% 16669 0.3111 60.08 18.66 0% 0 0% 0 0% 0 0% 0%
20230418 18.9 18.9 18.47 18.61 -1.59% 0% 0% 21474 0.3997 68.09 18.61 0% 0 0% 0 0% 0 0% 0%
20230417 18.92 19.27 18.72 18.91 -0.11% -0.11% 0% 28130 0.5326 73.96 18.93 0% 0 0% 0 0% 0 0% 0%
20230414 18.63 18.96 18.52 18.93 0.91% 0.58% 0% 34298 0.6455 72.4 18.82 0% 0 0% 0 0% 0 0% 0%
20230413 18.44 18.83 18.35 18.76 1.08% 0.48% 0% 31881 0.5952 65.3 18.67 0% 0 0% 0 0% 0 0% 0%
20230412 18.13 18.59 18.02 18.56 1.98% 1.03% 0% 22955 0.4216 48.51 18.37 0% 0 0% 0 0% 0 0% 0%
20230411 18.15 18.3 17.78 18.2 0.72% 0.83% 0% 20494 0.3699 44.06 18.05 0% 0 0% 0 0% 0 0% 0%
20230410 18.38 18.56 18.01 18.07 -1.69% -0.93% 0% 23461 0.428 52.2 18.24 0% 0 0% 0 0% 0 0% 0%
20230407 18.4 18.4 18.17 18.38 -0.11% 0.49% 0% 21388 0.3911 48.78 18.29 0% 0 0% 0 0% 0 0% 0%
20230406 18.67 18.93 18.22 18.4 -2.44% -0.33% 0% 35376 0.6529 82.63 18.46 0% 0 0% 0 0% 0 0% 0%
20230404 18.47 19.13 18.41 18.86 -0.53% 0.32% 0% 53483 1.0056 129.54 18.8 0% 0 0% 0 0% 0 0% 0%
20230403 18.13 19.22 18.13 18.96 2.54% 0.8% 0% 89923 1.6919 242.07 18.81 0% 0 0% 0 0% 0 0% 0%
20230331 19 20.2 18.4 18.49 -0.27% -3.09% 0% 118288 2.2569 409.14 19.08 0% 0 0% 0 0% 0 0% 0%
20230330 17.64 18.54 17.58 18.54 10.03% 1.26% 0% 46483 0.8512 242.55 18.31 0% 0 0% 0 0% 0 0% 0%
20230329 17.1 17.1 16.72 16.85 -1.4% -0.06% 0% 9580 0.1615 55.31 16.86 0% 0 0% 0 0% 0 0% 0%
20230328 17.14 17.26 17.07 17.09 -0.58% -0.29% 0% 5997 0.1028 34.05 17.14 0% 0 0% 0 0% 0 0% 0%
20230327 17.42 17.49 17.04 17.19 -0.58% 0% 0% 10092 0.1735 53.95 17.19 0% 0 0% 0 0% 0 0% 0%
20230324 17.73 17.73 17.2 17.29 -2.43% -0.35% 0% 14369 0.2493 72.75 17.35 0% 0 0% 0 0% 0 0% 0%
20230323 17.82 17.82 17.46 17.72 -1.01% 0.74% 0% 16022 0.2819 76.54 17.59 0% 0 0% 0 0% 0 0% 0%
20230322 17.49 18.3 17.35 17.9 2.99% -0.17% 0% 26806 0.4807 110.75 17.93 0% 0 0% 0 0% 0 0% 0%
20230321 16.91 17.49 16.91 17.38 0.93% 0.12% 0% 12799 0.2222 52.2 17.36 0% 0 0% 0 0% 0 0% 0%
20230320 17.66 17.73 17.16 17.22 -2.05% -0.58% 0% 12463 0.2158 45.98 17.32 0% 0 0% 0 0% 0 0% 0%
20230317 17.66 17.78 17.35 17.58 1.03% -0.11% 0% 12620 0.2221 43.33 17.6 0% 0 0% 0 0% 0 0% 0%
20230316 17.8 17.8 17.37 17.4 -2.36% -0.68% 0% 13701 0.2401 45.88 17.52 0% 0 0% 0 0% 0 0% 0%
20230315 17.52 17.86 17.52 17.82 1.65% 0.45% 0% 12974 0.2301 42.54 17.74 0% 0 0% 0 0% 0 0% 0%
20230314 17.96 17.97 17.47 17.53 -1.79% -0.62% 0% 17080 0.3013 55.14 17.64 0% 0 0% 0 0% 0 0% 0%
20230313 17.86 18.12 17.66 17.85 -0.11% 0.28% 0% 20669 0.368 66.67 17.8 0% 0 0% 0 0% 0 0% 0%
20230310 18.2 18.34 17.8 17.87 -3.61% -0.67% 0% 33743 0.6072 115.36 17.99 0% 0 0% 0 0% 0 0% 0%
20230309 18.1 18.67 17.78 18.54 3.29% 0.76% 0% 44166 0.8128 171.88 18.4 0% 0 0% 0 0% 0 0% 0%
20230308 17.81 18.2 17.62 17.95 -0.33% 0.62% 0% 21368 0.3812 91.73 17.84 0% 0 0% 0 0% 0 0% 0%
20230307 17.84 18.36 17.71 18.01 0.5% -0.55% 0% 34790 0.6299 160.62 18.11 0% 0 0% 0 0% 0 0% 0%
20230306 17.67 18.1 17.67 17.92 1.64% -0.17% 0% 34141 0.6127 177.71 17.95 0% 0 0% 0 0% 0 0% 0%
20230303 17.5 17.71 17.38 17.63 0.97% 0.34% 0% 15587 0.2738 90.15 17.57 0% 0 0% 0 0% 0 0% 0%
20230302 17.56 17.65 17.33 17.46 -0.17% -0.17% 0% 15805 0.2764 94.15 17.49 0% 0 0% 0 0% 0 0% 0%
20230301 17.21 17.52 17.16 17.49 1.04% 0.63% 0% 17703 0.3077 103.03 17.38 0% 0 0% 0 0% 0 0% 0%
20230228 16.83 18 16.83 17.31 3.28% -0.06% 0% 21630 0.3747 122.1 17.32 0% 0 0% 0 0% 0 0% 0%
20230227 17.05 17.05 16.75 16.76 -1.3% -0.77% 0% 6626 0.1119 37.34 16.89 0% 0 0% 0 0% 0 0% 0%
20230224 16.97 17.04 16.82 16.98 0.41% 0.24% 0% 5537 0.0938 28.54 16.94 0% 0 0% 0 0% 0 0% 0%
20230223 17.17 17.17 16.8 16.91 -1.51% -0.24% 0% 12380 0.2098 56.99 16.95 0% 0 0% 0 0% 0 0% 0%
20230222 16.92 17.22 16.92 17.17 0.53% 0.41% 0% 8822 0.1509 39.02 17.1 0% 0 0% 0 0% 0 0% 0%
20230221 17.1 17.22 16.96 17.08 -0.12% 0% 0% 9672 0.1652 40.23 17.08 0% 0 0% 0 0% 0 0% 0%
20230220 16.88 17.11 16.71 17.1 1.91% 0.65% 0% 10639 0.1808 38.09 16.99 0% 0 0% 0 0% 0 0% 0%
20230217 16.92 17.07 16.71 16.78 -0.77% -0.65% 0% 13111 0.2214 39.7 16.89 0% 0 0% 0 0% 0 0% 0%
20230216 17.4 17.47 16.88 16.91 -2.87% -1.51% 0% 22596 0.388 51.46 17.17 0% 0 0% 0 0% 0 0% 0%
20230215 17.66 17.77 17.39 17.41 -0.8% -0.57% 0% 15472 0.2709 35.47 17.51 0% 0 0% 0 0% 0 0% 0%
20230214 17.66 17.79 17.48 17.55 -0.57% -0.11% 0% 13800 0.2424 30.52 17.57 0% 0 0% 0 0% 0 0% 0%
20230213 17.53 17.76 17.53 17.65 -0.11% 0% 0% 18923 0.334 39.21 17.65 0% 0 0% 0 0% 0 0% 0%
20230210 17.52 17.76 17.4 17.67 0.86% 0.34% 0% 24419 0.4301 47.89 17.61 0% 0 0% 0 0% 0 0% 0%
20230209 17.5 17.58 17.27 17.52 -0.11% 0.63% 0% 23682 0.4124 48.13 17.41 0% 0 0% 0 0% 0 0% 0%
20230208 17.77 17.78 17.52 17.54 -1.74% -0.4% 0% 24156 0.4255 51.6 17.61 0% 0 0% 0 0% 0 0% 0%
20230207 17.6 17.94 17.4 17.85 0.22% 0.85% 0% 47013 0.832 105.48 17.7 0% 0 0% 0 0% 0 0% 0%
20230206 17.99 18 17.51 17.81 -3.73% 0.39% 0% 61373 1.089 152.57 17.74 0% 0 0% 0 0% 0 0% 0%
20230203 20 20.98 17.51 18.5 -4.93% -0.96% 0% 117317 2.1911 353.49 18.68 0% 0 0% 0 0% 0 0% 0%
20230202 17.66 19.46 17.66 19.46 10.01% 0.26% 0% 28743 0.558 133.21 19.41 0% 0 0% 0 0% 0 0% 0%
20230201 17.61 17.75 17.17 17.69 1.96% 1.2% 0% 37105 0.6487 172.21 17.48 0% 0 0% 0 0% 0 0% 0%
20230131 16.51 17.73 16.45 17.35 2.66% 0.64% 0% 47937 0.8262 255.46 17.24 0% 0 0% 0 0% 0 0% 0%
20230130 15.98 17.28 15.85 16.9 6.96% 1.08% 0% 50819 0.8495 350.77 16.72 0% 0 0% 0 0% 0 0% 0%
20230120 15.88 15.9 15.73 15.8 0% 0% 0% 3670 0.058 35.55 15.8 0% 0 0% 0 0% 0 0% 0%
20230119 15.64 15.82 15.63 15.8 0.77% 0.06% 0% 4206 0.0664 40.98 15.79 0% 0 0% 0 0% 0 0% 0%
20230118 15.6 15.73 15.6 15.68 0.58% 0.06% 0% 3555 0.0557 32.77 15.67 0% 0 0% 0 0% 0 0% 0%
20230117 15.55 15.63 15.4 15.59 0% 0.06% 0% 3152 0.0491 28.02 15.58 0% 0 0% 0 0% 0 0% 0%
20230116 15.55 15.73 15.48 15.59 0.45% -0.32% 0% 5070 0.0793 44.82 15.64 0% 0 0% 0 0% 0 0% 0%
20230113 15.47 15.52 15.35 15.52 0.65% 0.19% 0% 2531 0.0392 23.42 15.49 0% 0 0% 0 0% 0 0% 0%
20230112 15.45 15.47 15.37 15.42 -0.52% 0.13% 0% 1916 0.0295 19.38 15.4 0% 0 0% 0 0% 0 0% 0%
20230111 15.53 15.53 15.32 15.5 -0.06% 0.39% 0% 3458 0.0534 37.36 15.44 0% 0 0% 0 0% 0 0% 0%
20230110 15.59 15.6 15.5 15.51 -0.45% -0.13% 0% 2112 0.0328 24.76 15.53 0% 0 0% 0 0% 0 0% 0%
20230109 15.56 15.6 15.51 15.58 0.13% 0.13% 0% 3065 0.0477 35.85 15.56 0% 0 0% 0 0% 0 0% 0%
20230106 15.57 15.69 15.49 15.56 -0.19% 0% 0% 4518 0.0703 53.55 15.56 0% 0 0% 0 0% 0 0% 0%
20230105 15.57 15.62 15.5 15.59 0.13% 0.26% 0% 3235 0.0503 38.89 15.55 0% 0 0% 0 0% 0 0% 0%
20230104 15.59 15.62 15.44 15.57 0.19% 0.19% 0% 3494 0.0543 43.78 15.54 0% 0 0% 0 0% 0 0% 0%
20230103 15.4 15.54 15.32 15.54 0.58% 0.52% 0% 5305 0.082 67.65 15.46 0% 0 0% 0 0% 0 0% 0%
20221230 15.35 15.55 15.22 15.45 1.25% 0.46% 0% 4388 0.0675 53.81 15.38 0% 0 0% 0 0% 0 0% 0%
20221229 15.35 15.49 15.22 15.26 -0.59% -0.2% 0% 3283 0.0502 38.32 15.29 0% 0 0% 0 0% 0 0% 0%
20221228 15.38 15.44 15.29 15.35 -0.52% 0.13% 0% 3927 0.0602 42.8 15.33 0% 0 0% 0 0% 0 0% 0%
20221227 15.31 15.46 15.25 15.43 0.46% 0.26% 0% 4229 0.0651 44.74 15.39 0% 0 0% 0 0% 0 0% 0%
20221226 15.2 15.39 15.2 15.36 0.46% 0.33% 0% 3195 0.0489 32.06 15.31 0% 0 0% 0 0% 0 0% 0%
20221223 15.18 15.34 15.15 15.29 0.39% 0.53% 0% 3438 0.0523 30.63 15.21 0% 0 0% 0 0% 0 0% 0%
20221222 15.56 15.56 15.2 15.23 -0.98% -0.98% 0% 4578 0.0704 36.78 15.38 0% 0 0% 0 0% 0 0% 0%
20221221 15.47 15.68 15.37 15.38 -0.9% -0.58% 0% 3252 0.0503 26.24 15.47 0% 0 0% 0 0% 0 0% 0%
20221220 15.37 15.52 15.36 15.52 0.52% 0.65% 0% 3735 0.0576 28.95 15.42 0% 0 0% 0 0% 0 0% 0%
20221219 15.77 15.77 15.41 15.44 -1.47% -0.58% 0% 5692 0.0884 41.5 15.53 0% 0 0% 0 0% 0 0% 0%
20221216 15.83 15.83 15.65 15.67 -1.26% -0.19% 0% 5038 0.0791 32.69 15.7 0% 0 0% 0 0% 0 0% 0%
20221215 15.66 15.93 15.63 15.87 0.57% 0.32% 0% 6304 0.0997 40.11 15.82 0% 0 0% 0 0% 0 0% 0%
20221214 15.86 15.93 15.65 15.78 -0.25% 0% 0% 6320 0.0997 38.59 15.78 0% 0 0% 0 0% 0 0% 0%
20221213 15.83 15.89 15.72 15.82 0% 0% 0% 5697 0.0901 31.05 15.82 0% 0 0% 0 0% 0 0% 0%
20221212 16.11 16.12 15.74 15.82 -2.1% -0.25% 0% 10084 0.1599 51.15 15.86 0% 0 0% 0 0% 0 0% 0%
20221209 16.07 16.17 16.03 16.16 0.12% 0.44% 0% 7201 0.1159 38.09 16.09 0% 0 0% 0 0% 0 0% 0%
20221208 16.12 16.27 16.04 16.14 0.06% 0.12% 0% 6279 0.1012 33.74 16.12 0% 0 0% 0 0% 0 0% 0%
20221207 16.26 16.3 16.08 16.13 -0.55% -0.12% 0% 6823 0.1102 36.06 16.15 0% 0 0% 0 0% 0 0% 0%
20221206 16.44 16.45 16.19 16.22 -1.16% -0.31% 0% 11319 0.1842 55.9 16.27 0% 0 0% 0 0% 0 0% 0%
20221205 16.15 16.41 16.09 16.41 2.18% 0.74% 0% 18702 0.3047 93.4 16.29 0% 0 0% 0 0% 0 0% 0%
20221202 16.08 16.12 16.02 16.06 -0.31% 0% 0% 6905 0.1109 37.24 16.06 0% 0 0% 0 0% 0 0% 0%
20221201 16.05 16.15 16.02 16.11 1% 0.12% 0% 8446 0.1359 44.95 16.09 0% 0 0% 0 0% 0 0% 0%
20221130 16.17 16.18 15.88 15.95 -0.99% -0.56% 0% 10751 0.1724 55.72 16.04 0% 0 0% 0 0% 0 0% 0%
20221129 15.95 16.19 15.85 16.11 1.07% 0.31% 0% 11541 0.1854 64.34 16.06 0% 0 0% 0 0% 0 0% 0%
20221128 16.05 16.09 15.64 15.94 -1.24% 0.19% 0% 9112 0.145 50.81 15.91 0% 0 0% 0 0% 0 0% 0%
20221125 16.07 16.27 16.01 16.14 0.25% -0.25% 0% 11505 0.1862 59.04 16.18 0% 0 0% 0 0% 0 0% 0%
20221124 16.01 16.3 16 16.1 -0.86% -0.19% 0% 11021 0.1778 53.4 16.13 0% 0 0% 0 0% 0 0% 0%
20221123 15.97 16.43 15.8 16.24 1.69% 0.19% 0% 22536 0.3654 110.94 16.21 0% 0 0% 0 0% 0 0% 0%
20221122 15.76 16.25 15.74 15.97 1.27% 0.06% 0% 11628 0.1856 61.08 15.96 0% 0 0% 0 0% 0 0% 0%
20221121 15.82 15.83 15.6 15.77 -0.94% 0.45% 0% 7934 0.1246 42.03 15.7 0% 0 0% 0 0% 0 0% 0%
20221118 16.09 16.2 15.91 15.92 -0.62% -0.81% 0% 10392 0.1668 55.91 16.05 0% 0 0% 0 0% 0 0% 0%
20221117 16.3 16.3 15.93 16.02 0.82% -0.37% 0% 18185 0.2925 99.3 16.08 0% 0 0% 0 0% 0 0% 0%
20221116 15.94 16 15.86 15.89 -0.31% -0.19% 0% 7706 0.1227 44.74 15.92 0% 0 0% 0 0% 0 0% 0%
20221115 15.76 15.96 15.76 15.94 0.44% 0.31% 0% 11952 0.1899 70.09 15.89 0% 0 0% 0 0% 0 0% 0%
20221114 15.76 15.95 15.69 15.87 0.7% 0.32% 0% 12364 0.1956 77.93 15.82 0% 0 0% 0 0% 0 0% 0%
20221111 15.68 15.95 15.53 15.76 1.81% 0% 0% 17749 0.2797 127.56 15.76 0% 0 0% 0 0% 0 0% 0%
20221110 15.75 15.75 15.48 15.48 -1.34% -0.39% 0% 10129 0.1574 70.13 15.54 0% 0 0% 0 0% 0 0% 0%
20221109 15.73 15.73 15.63 15.69 0.19% 0.13% 0% 7912 0.124 51.39 15.67 0% 0 0% 0 0% 0 0% 0%
20221108 15.69 15.78 15.54 15.66 -0.51% 0.19% 0% 9091 0.1421 54.75 15.63 0% 0 0% 0 0% 0 0% 0%
20221107 15.68 15.79 15.6 15.74 0.58% 0.19% 0% 11335 0.1781 63.39 15.71 0% 0 0% 0 0% 0 0% 0%
20221104 15.67 15.73 15.49 15.65 0.64% 0.13% 0% 11965 0.187 59.46 15.63 0% 0 0% 0 0% 0 0% 0%
20221103 15.4 15.73 15.31 15.55 0.32% 0.19% 0% 9315 0.1446 43.44 15.52 0% 0 0% 0 0% 0 0% 0%
20221102 15.58 15.66 15.38 15.5 -0.51% -0.26% 0% 11099 0.1725 46.47 15.54 0% 0 0% 0 0% 0 0% 0%
20221101 15.4 15.58 15.3 15.58 1.23% 0.71% 0% 8992 0.1391 34.14 15.47 0% 0 0% 0 0% 0 0% 0%
20221031 15.19 15.4 15.09 15.39 1.32% 1.05% 0% 10470 0.1595 34.21 15.23 0% 0 0% 0 0% 0 0% 0%
20221028 16.25 16.25 15.11 15.19 -6.92% -2.25% 0% 30499 0.474 86 15.54 0% 0 0% 0 0% 0 0% 0%
20221027 16.45 16.67 16.25 16.32 -1.86% -0.73% 0% 19045 0.3131 50.74 16.44 0% 0 0% 0 0% 0 0% 0%
20221026 16.73 16.82 16.48 16.63 -0.6% 0% 0% 17644 0.2934 42.32 16.63 0% 0 0% 0 0% 0 0% 0%
20221025 16.46 16.77 16.08 16.73 1.03% 1.95% 0% 19795 0.3248 40.29 16.41 0% 0 0% 0 0% 0 0% 0%
20221024 17.61 17.66 16.45 16.56 -4.94% -2.19% 0% 29965 0.5072 51.35 16.93 0% 0 0% 0 0% 0 0% 0%
20221021 17.58 17.81 17.33 17.42 -1.47% -0.4% 0% 22266 0.3895 38.56 17.49 0% 0 0% 0 0% 0 0% 0%
20221020 17.7 17.91 17.21 17.68 -0.62% 0.86% 0% 29149 0.5109 50.63 17.53 0% 0 0% 0 0% 0 0% 0%
20221019 17.6 17.9 17.4 17.79 -0.67% 0.74% 0% 29999 0.5298 52.52 17.66 0% 0 0% 0 0% 0 0% 0%
20221018 17.94 17.98 17.49 17.91 -1.59% 0.9% 0% 39956 0.7091 71.66 17.75 0% 0 0% 0 0% 0 0% 0%
20221017 17.54 18.51 17.32 18.2 2.71% 1.51% 0% 55599 0.9969 103.21 17.93 0% 0 0% 0 0% 0 0% 0%
20220720 16.2 16.28 16.07 16.23 0.19% 0.37% 0% 7304 0.1181 67.71 16.17 0% 0 0% 0 0% 0 0% 0%
20220719 15.95 16.33 15.83 16.2 0% 0.19% 0% 8004 0.1294 71.24 16.17 0% 0 0% 0 0% 0 0% 0%
20220718 15.91 16.31 15.71 16.2 2.86% 0.37% 0% 10877 0.1756 93.26 16.14 0% 0 0% 0 0% 0 0% 0%
20220715 16.09 16.38 15.74 15.75 -2.05% -0.51% 0% 9595 0.1519 77.43 15.83 0% 0 0% 0 0% 0 0% 0%
20220714 16.39 16.47 16.06 16.08 -1.83% -0.37% 0% 10091 0.1629 77.38 16.14 0% 0 0% 0 0% 0 0% 0%
20220713 16.05 16.45 15.99 16.38 2.06% 0.68% 0% 9759 0.1588 68.47 16.27 0% 0 0% 0 0% 0 0% 0%
20220712 15.88 16.17 15.88 16.05 0.19% 0.06% 0% 7250 0.1163 42.61 16.04 0% 0 0% 0 0% 0 0% 0%
20220711 16.28 16.29 15.91 16.02 -1.66% -0.25% 0% 8450 0.1357 48.95 16.06 0% 0 0% 0 0% 0 0% 0%
20220708 16.19 16.42 16.16 16.29 0.68% 0% 0% 6776 0.1104 40.33 16.29 0% 0 0% 0 0% 0 0% 0%
20220707 16.12 16.36 16.12 16.18 -0.25% -0.25% 0% 4710 0.0764 27.85 16.22 0% 0 0% 0 0% 0 0% 0%
20220706 16.49 16.56 16.1 16.22 -1.7% -0.25% 0% 10490 0.1706 61.8 16.26 0% 0 0% 0 0% 0 0% 0%
20220705 16.57 16.77 16.38 16.5 -0.54% -0.18% 0% 10246 0.1694 62.82 16.53 0% 0 0% 0 0% 0 0% 0%
20220704 16.63 16.9 16.38 16.59 -1.37% 0.18% 0% 14255 0.2361 86.64 16.56 0% 0 0% 0 0% 0 0% 0%
20220701 16.81 17.2 16.67 16.82 -0.24% -0.59% 0% 17171 0.2905 109.75 16.92 0% 0 0% 0 0% 0 0% 0%
20220630 16.69 16.95 16.56 16.86 0.36% 0.72% 0% 19346 0.3238 132.7 16.74 0% 0 0% 0 0% 0 0% 0%
20220629 16.4 17.29 16.38 16.8 2.44% 0.24% 0% 29801 0.4995 228.7 16.76 0% 0 0% 0 0% 0 0% 0%
20220628 16.3 16.4 16.22 16.4 0.8% 0.43% 0% 8695 0.142 76.69 16.33 0% 0 0% 0 0% 0 0% 0%
20220627 16.25 16.42 16.2 16.27 0.12% -0.12% 0% 5072 0.0826 45.25 16.29 0% 0 0% 0 0% 0 0% 0%
20220624 16.24 16.32 16.18 16.25 0.25% -0.06% 0% 5426 0.0882 43.5 16.26 0% 0 0% 0 0% 0 0% 0%
20220623 16.07 16.24 15.9 16.21 0.87% 0.31% 0% 4016 0.0649 29.94 16.16 0% 0 0% 0 0% 0 0% 0%
20220622 16.39 16.39 16.07 16.07 -1.71% -0.5% 0% 5423 0.0876 37.67 16.15 0% 0 0% 0 0% 0 0% 0%
20220621 16.35 16.49 16.15 16.35 0% 0% 0% 8742 0.1429 59.41 16.35 0% 0 0% 0 0% 0 0% 0%
20220620 16.25 16.42 16.18 16.35 1.05% 0.18% 0% 6708 0.1095 46.44 16.32 0% 0 0% 0 0% 0 0% 0%
20220617 16.13 16.26 15.8 16.18 -0.12% 0.25% 0% 6598 0.1065 45.44 16.14 0% 0 0% 0 0% 0 0% 0%
20220616 16.43 16.43 16.15 16.2 -0.49% -0.25% 0% 7702 0.1251 52.53 16.24 0% 0 0% 0 0% 0 0% 0%
20220615 16.47 16.76 16.47 16.68 1.28% 0.12% 0% 11828 0.197 79.4 16.66 0% 0 0% 0 0% 0 0% 0%
20220614 16.26 16.58 16.11 16.47 1.04% 0.61% 0% 8178 0.1339 54.48 16.37 0% 0 0% 0 0% 0 0% 0%
20220613 16.71 16.71 16.19 16.3 -2.86% -0.31% 0% 17821 0.2914 113.87 16.35 0% 0 0% 0 0% 0 0% 0%
20220610 16.61 16.88 16.38 16.78 0.72% 0.3% 0% 13571 0.227 89.05 16.73 0% 0 0% 0 0% 0 0% 0%
20220609 16.91 17.07 16.6 16.66 -1.48% -0.83% 0% 12743 0.2141 83.7 16.8 0% 0 0% 0 0% 0 0% 0%
20220608 17.14 17.23 16.65 16.91 -1.05% -0.12% 0% 11570 0.1959 77.71 16.93 0% 0 0% 0 0% 0 0% 0%
20220607 17.07 17.16 16.85 17.09 0.12% 0.41% 0% 10094 0.1718 63.73 17.02 0% 0 0% 0 0% 0 0% 0%
20220606 16.96 17.12 16.91 17.07 0.65% 0.18% 0% 9851 0.1679 58.16 17.04 0% 0 0% 0 0% 0 0% 0%
20220602 16.85 16.98 16.66 16.96 0.65% 0.59% 0% 9221 0.1555 47.23 16.86 0% 0 0% 0 0% 0 0% 0%
20220601 17.08 17.17 16.66 16.85 -1.06% -0.3% 0% 12163 0.2056 49.67 16.9 0% 0 0% 0 0% 0 0% 0%
20220531 17.11 17.2 16.61 17.03 -0.47% 0.89% 0% 12097 0.2042 43.44 16.88 0% 0 0% 0 0% 0 0% 0%
20220530 17.22 17.39 16.93 17.11 -1.38% 0.23% 0% 14831 0.2532 53.6 17.07 0% 0 0% 0 0% 0 0% 0%
20220527 17.04 17.49 16.98 17.35 1.7% 0.46% 0% 17380 0.3001 64.54 17.27 0% 0 0% 0 0% 0 0% 0%
20220526 17.12 17.56 17.04 17.06 0.35% -0.99% 0% 16305 0.2809 61.87 17.23 0% 0 0% 0 0% 0 0% 0%
20220525 16.75 17 16.62 17 1.25% 0.71% 0% 14030 0.2368 52.12 16.88 0% 0 0% 0 0% 0 0% 0%
20220524 17.8 17.8 16.7 16.79 -5.83% -2.44% 0% 21697 0.3735 75.77 17.21 0% 0 0% 0 0% 0 0% 0%
20220523 17.88 17.88 17.49 17.83 -0.28% 1.13% 0% 21575 0.3804 71.87 17.63 0% 0 0% 0 0% 0 0% 0%
20220520 17.87 18.25 17.74 17.88 -2.4% 0.06% 0% 32968 0.589 110.58 17.87 0% 0 0% 0 0% 0 0% 0%
20220519 18.69 18.69 17.5 18.32 -1.98% 1.83% 0% 56325 1.0131 209 17.99 0% 0 0% 0 0% 0 0% 0%
20220518 17.02 18.69 16.9 18.69 10.01% 2.58% 0% 43881 0.7994 197.32 18.22 0% 0 0% 0 0% 0 0% 0%
20220517 17.15 17.25 16.4 16.99 1.8% 1.37% 0% 14455 0.2422 70.59 16.76 0% 0 0% 0 0% 0 0% 0%
20220516 16.89 17.02 16.55 16.69 -0.65% -0.18% 0% 10281 0.1719 51.46 16.72 0% 0 0% 0 0% 0 0% 0%
20220513 17.1 17.15 16.77 16.8 -1.35% -0.53% 0% 11048 0.1866 55.04 16.89 0% 0 0% 0 0% 0 0% 0%
20220512 16.7 17.09 16.65 17.03 0.53% 0.71% 0% 16176 0.2736 79.61 16.91 0% 0 0% 0 0% 0 0% 0%
20220511 17.5 17.5 16.9 16.94 -3.97% -0.88% 0% 34654 0.5922 175.68 17.09 0% 0 0% 0 0% 0 0% 0%
20220510 16.5 17.83 16.45 17.64 5.19% 2.38% 0% 43356 0.7472 256.66 17.23 0% 0 0% 0 0% 0 0% 0%
20220509 15.88 17.33 15.8 16.77 6.48% 0.72% 0% 24581 0.4092 172.65 16.65 0% 0 0% 0 0% 0 0% 0%
20220506 15.72 15.93 15.68 15.75 -2.05% -0.25% 0% 6922 0.1093 51.71 15.79 0% 0 0% 0 0% 0 0% 0%
20220505 15.43 16.15 15.42 16.08 3.01% 0.94% 0% 12710 0.2025 96.21 15.93 0% 0 0% 0 0% 0 0% 0%
20220429 15.25 15.72 15.11 15.61 2.56% 0.45% 0% 10402 0.1616 81.24 15.54 0% 0 0% 0 0% 0 0% 0%
20220428 15.35 15.57 15 15.22 -2.25% -0.59% 0% 9344 0.1431 70.43 15.31 0% 0 0% 0 0% 0 0% 0%
20220427 15.08 15.58 14.99 15.57 4.15% 1.9% 0% 13901 0.2124 102.66 15.28 0% 0 0% 0 0% 0 0% 0%
20220426 14.56 15.1 14.41 14.95 1.08% 0.88% 0% 15300 0.2267 112.31 14.82 0% 0 0% 0 0% 0 0% 0%
20220425 15.42 15.6 14.55 14.79 -5.25% -2.38% 0% 12446 0.1885 91.7 15.15 0% 0 0% 0 0% 0 0% 0%
20220422 15.6 15.69 15.35 15.61 -0.32% 0.71% 0% 9907 0.1536 69.5 15.5 0% 0 0% 0 0% 0 0% 0%
20220421 16.33 16.39 15.6 15.66 -4.1% -1.69% 0% 12985 0.2068 84.72 15.93 0% 0 0% 0 0% 0 0% 0%
20220420 16.7 16.71 16.23 16.33 -1.86% -0.67% 0% 9692 0.1593 65.77 16.44 0% 0 0% 0 0% 0 0% 0%
20220419 16.85 16.85 16.53 16.64 -0.06% 0% 0% 5882 0.0979 40.36 16.64 0% 0 0% 0 0% 0 0% 0%
20220418 16.92 16.92 16.33 16.65 -1.71% 0.48% 0% 6305 0.1045 40.28 16.57 0% 0 0% 0 0% 0 0% 0%
20220415 17.28 17.28 16.92 16.94 -2.53% -0.59% 0% 12132 0.2067 71.78 17.04 0% 0 0% 0 0% 0 0% 0%
20220414 17.21 17.5 17.12 17.38 1.16% 0.75% 0% 10345 0.1785 63.11 17.25 0% 0 0% 0 0% 0 0% 0%
20220413 17.6 17.66 17.15 17.18 -2.94% -0.69% 0% 9758 0.1688 61.16 17.3 0% 0 0% 0 0% 0 0% 0%
20220412 17.33 17.73 16.9 17.7 1.32% 2.43% 0% 15311 0.2646 97.57 17.28 0% 0 0% 0 0% 0 0% 0%
20220411 17.85 18.09 17.35 17.47 -3.32% -1.24% 0% 19342 0.3421 131.78 17.69 0% 0 0% 0 0% 0 0% 0%
20220408 17.44 18.1 17.44 18.07 3.43% 1.18% 0% 20436 0.3649 153.45 17.86 0% 0 0% 0 0% 0 0% 0%
20220407 17.76 17.99 17.46 17.47 -1.63% -1.24% 0% 9083 0.1607 72.89 17.69 0% 0 0% 0 0% 0 0% 0%
20220401 17.31 17.55 17.12 17.45 0.23% 0.35% 0% 7751 0.1348 59.1 17.39 0% 0 0% 0 0% 0 0% 0%
20220331 17.49 17.88 17.38 17.41 -0.46% -1.02% 0% 12992 0.2285 92.6 17.59 0% 0 0% 0 0% 0 0% 0%
20220330 17.87 17.96 17.39 17.49 -1.58% -0.34% 0% 17198 0.3018 118.27 17.55 0% 0 0% 0 0% 0 0% 0%
20220329 18.12 18.13 17.63 17.77 -1.66% -0.06% 0% 8561 0.1522 59.95 17.78 0% 0 0% 0 0% 0 0% 0%
20220328 18.1 18.17 17.62 18.07 0.56% 0.44% 0% 6469 0.1164 43.58 17.99 0% 0 0% 0 0% 0 0% 0%
20220325 18.12 18.26 17.87 17.97 -0.11% -0.55% 0% 6684 0.1208 42.49 18.07 0% 0 0% 0 0% 0 0% 0%
20220324 18.21 18.21 17.85 17.99 -1.32% 0.17% 0% 7907 0.142 47.66 17.96 0% 0 0% 0 0% 0 0% 0%
20220323 18.2 18.32 18.03 18.23 0.22% 0.22% 0% 6934 0.1261 38.83 18.19 0% 0 0% 0 0% 0 0% 0%
20220322 18.19 18.42 18.07 18.19 -0.87% -0.22% 0% 9151 0.1668 49.67 18.23 0% 0 0% 0 0% 0 0% 0%
20220321 18.17 18.47 17.91 18.35 1.66% 0.77% 0% 13379 0.2436 71.02 18.21 0% 0 0% 0 0% 0 0% 0%
20220318 17.41 18.3 17.41 18.05 3.32% 0.45% 0% 15793 0.2838 80.36 17.97 0% 0 0% 0 0% 0 0% 0%
20220317 17.47 17.75 17.39 17.47 0.46% -0.57% 0% 16962 0.2981 84.46 17.57 0% 0 0% 0 0% 0 0% 0%
20220316 17.21 17.6 16.7 17.39 1.58% 1.58% 0% 19167 0.3282 96.9 17.12 0% 0 0% 0 0% 0 0% 0%
20220315 17.85 17.96 17.1 17.12 -4.89% -2.45% 0% 14093 0.2473 74.65 17.55 0% 0 0% 0 0% 0 0% 0%
20220311 18.44 18.7 17.9 18.67 0.48% 1.91% 0% 13136 0.2406 73.41 18.32 0% 0 0% 0 0% 0 0% 0%
20220310 18.74 18.97 18.53 18.58 0.7% -0.96% 0% 10866 0.2039 63.21 18.76 0% 0 0% 0 0% 0 0% 0%
20220309 19.2 19.2 17.73 18.45 -2.89% 0% 0% 21164 0.3905 113.33 18.45 0% 0 0% 0 0% 0 0% 0%
20220308 19.49 19.64 18.89 19 -2.66% -1.14% 0% 12115 0.2329 71.78 19.22 0% 0 0% 0 0% 0 0% 0%
20220307 19.8 19.98 19.47 19.52 -1.86% -1.01% 0% 12049 0.2376 72.14 19.72 0% 0 0% 0 0% 0 0% 0%
20220304 20.33 20.33 19.72 19.89 -2.26% -0.75% 0% 16894 0.3386 101.52 20.04 0% 0 0% 0 0% 0 0% 0%
20220303 20.21 20.5 20.09 20.35 0.99% 0.2% 0% 15959 0.3242 96.95 20.31 0% 0 0% 0 0% 0 0% 0%
20220302 20.15 20.42 20.01 20.15 -0.64% 0.25% 0% 10197 0.205 56.57 20.1 0% 0 0% 0 0% 0 0% 0%
20220301 20.36 20.44 19.93 20.28 1% 0.4% 0% 14731 0.2976 71.56 20.2 0% 0 0% 0 0% 0 0% 0%
20220228 20.42 20.59 19.85 20.08 -1.62% 0.1% 0% 13147 0.2637 63.99 20.06 0% 0 0% 0 0% 0 0% 0%
20220225 20.52 20.86 20.31 20.41 0.34% -0.92% 0% 11526 0.2374 55.39 20.6 0% 0 0% 0 0% 0 0% 0%
20220224 21.25 21.28 20.01 20.34 -4.64% -1.41% 0% 21709 0.4478 100.64 20.63 0% 0 0% 0 0% 0 0% 0%
20220223 21.21 21.43 21.04 21.33 0.47% 0.23% 0% 10629 0.2262 52.32 21.28 0% 0 0% 0 0% 0 0% 0%
20220222 21.42 21.59 21.02 21.23 -1.35% 0% 0% 14631 0.3106 66.24 21.23 0% 0 0% 0 0% 0 0% 0%
20220221 21.6 21.83 21.3 21.52 -0.78% 0.09% 0% 15007 0.3226 69.79 21.5 0% 0 0% 0 0% 0 0% 0%
20220218 21.4 21.81 21.37 21.69 0.42% 0.51% 0% 16975 0.3663 77.49 21.58 0% 0 0% 0 0% 0 0% 0%
20220217 22.5 22.5 21.51 21.6 -3.23% -0.83% 0% 27654 0.6022 132.78 21.78 0% 0 0% 0 0% 0 0% 0%
20220216 21.54 22.33 21.54 22.32 4.35% 1.32% 0% 33725 0.7429 177.7 22.03 0% 0 0% 0 0% 0 0% 0%
20220215 21.41 21.56 21.14 21.39 0.61% 0.19% 0% 12141 0.2592 71.59 21.35 0% 0 0% 0 0% 0 0% 0%
20220214 21.4 21.75 21.11 21.26 -1.07% -0.42% 0% 19916 0.4253 121.24 21.35 0% 0 0% 0 0% 0 0% 0%
20220211 21.45 21.93 21.44 21.49 -0.6% -0.78% 0% 17412 0.3772 109.71 21.66 0% 0 0% 0 0% 0 0% 0%
20220210 21.51 21.78 21.35 21.62 0.19% 0.32% 0% 15805 0.3406 107.69 21.55 0% 0 0% 0 0% 0 0% 0%
20220209 21.28 21.98 20.96 21.58 2.76% 0% 0% 26011 0.5613 193.4 21.58 0% 0 0% 0 0% 0 0% 0%
20211203 20.02 20.24 19.8 19.92 -0.65% 0.05% 0% 11442 0.2278 93.44 19.91 0% 0 0% 0 0% 0 0% 0%
20211202 19.75 20.46 19.69 20.05 1.16% -0.5% 0% 19778 0.3985 170.03 20.15 0% 0 0% 0 0% 0 0% 0%
20211201 19.73 19.98 19.65 19.82 0.46% -0.1% 0% 8010 0.1589 76 19.84 0% 0 0% 0 0% 0 0% 0%
20211130 19.73 19.8 19.5 19.73 1.02% 0.31% 0% 12813 0.252 124.73 19.67 0% 0 0% 0 0% 0 0% 0%
20211129 19.05 19.59 19 19.53 1.09% 0.88% 0% 8352 0.1617 85.64 19.36 0% 0 0% 0 0% 0 0% 0%
20211126 19.56 19.65 19.3 19.32 -1.23% -0.16% 0% 7079 0.137 71.7 19.35 0% 0 0% 0 0% 0 0% 0%
20211125 19.22 20.55 19.15 19.56 1.88% -0.36% 0% 16869 0.3312 176.6 19.63 0% 0 0% 0 0% 0 0% 0%
20211124 19.21 19.23 19.03 19.2 0.26% 0.26% 0% 4777 0.0915 54.39 19.15 0% 0 0% 0 0% 0 0% 0%
20211123 19.21 19.27 19.1 19.15 -0.42% -0.1% 0% 4601 0.0882 52.75 19.17 0% 0 0% 0 0% 0 0% 0%
20211122 19.21 19.27 19 19.23 0.16% 0.47% 0% 5100 0.0976 52.31 19.14 0% 0 0% 0 0% 0 0% 0%
20211119 18.84 19.26 18.81 19.2 1.86% 0.68% 0% 6602 0.1259 66.93 19.07 0% 0 0% 0 0% 0 0% 0%
20211118 19.31 19.33 18.84 18.85 -2.43% -1.1% 0% 8734 0.1665 87.5 19.06 0% 0 0% 0 0% 0 0% 0%
20211117 19.33 19.42 19.21 19.32 -0.16% 0.05% 0% 5255 0.1015 54.6 19.31 0% 0 0% 0 0% 0 0% 0%
20211116 19.7 19.7 19.33 19.35 -1.43% -0.82% 0% 6142 0.1198 64.41 19.51 0% 0 0% 0 0% 0 0% 0%
20211115 19.15 19.72 19.15 19.63 1.71% 0.46% 0% 8886 0.1736 89.22 19.54 0% 0 0% 0 0% 0 0% 0%
20211112 19.39 19.39 19.2 19.3 0.05% 0.21% 0% 4511 0.0869 44.5 19.26 0% 0 0% 0 0% 0 0% 0%
20211111 19.47 19.55 19.23 19.29 -0.46% -0.31% 0% 5861 0.1134 56.85 19.35 0% 0 0% 0 0% 0 0% 0%
20211110 19.35 19.46 19.18 19.38 0% 0.52% 0% 5549 0.107 51.56 19.28 0% 0 0% 0 0% 0 0% 0%
20211109 18.8 19.5 18.8 19.38 2.65% 0.57% 0% 13828 0.2665 126.56 19.27 0% 0 0% 0 0% 0 0% 0%
20211108 18.73 18.99 18.73 18.88 0.8% -0.11% 0% 5270 0.0996 51.86 18.9 0% 0 0% 0 0% 0 0% 0%
20211105 19.02 19.03 18.61 18.73 -1.37% -0.32% 0% 7931 0.149 76.51 18.79 0% 0 0% 0 0% 0 0% 0%
20211104 18.95 19.09 18.92 18.99 0.21% 0.16% 0% 5579 0.1058 51.94 18.96 0% 0 0% 0 0% 0 0% 0%
20211103 18.95 19.06 18.79 18.95 -0.05% 0% 0% 5889 0.1116 55.97 18.95 0% 0 0% 0 0% 0 0% 0%
20211102 19.1 19.1 18.69 18.96 0.32% 0.69% 0% 9204 0.1733 87.31 18.83 0% 0 0% 0 0% 0 0% 0%
20211101 18.68 19.05 18.62 18.9 1.12% 0.11% 0% 10037 0.1895 100.66 18.88 0% 0 0% 0 0% 0 0% 0%
20211029 18.52 18.75 18.39 18.69 0.16% 0.54% 0% 7455 0.1386 79.95 18.59 0% 0 0% 0 0% 0 0% 0%
20211028 18.5 18.8 18.29 18.66 2.41% 0.65% 0% 11787 0.2185 131.13 18.54 0% 0 0% 0 0% 0 0% 0%
20211027 18.19 18.26 18.07 18.22 0.16% 0.44% 0% 3711 0.0673 45.16 18.14 0% 0 0% 0 0% 0 0% 0%
20211026 18.1 18.32 18.08 18.19 -0.16% 0.06% 0% 3927 0.0714 51.09 18.18 0% 0 0% 0 0% 0 0% 0%
20211025 18.26 18.32 18.16 18.22 -0.27% 0.05% 0% 3547 0.0646 47.29 18.21 0% 0 0% 0 0% 0 0% 0%
20211022 18.11 18.44 18.05 18.27 0.88% -0.11% 0% 5845 0.1069 80.34 18.29 0% 0 0% 0 0% 0 0% 0%
20211021 18.06 18.14 17.99 18.11 0% 0.33% 0% 4300 0.0776 66.65 18.05 0% 0 0% 0 0% 0 0% 0%
20211020 18.18 18.32 18.05 18.11 -0.39% -0.22% 0% 5445 0.0988 85.33 18.15 0% 0 0% 0 0% 0 0% 0%
20211019 18.35 18.45 18.16 18.18 -0.66% -0.22% 0% 5526 0.1007 85.7 18.22 0% 0 0% 0 0% 0 0% 0%
20211018 18.33 18.38 18.23 18.3 -0.38% 0% 0% 2803 0.0513 42.48 18.3 0% 0 0% 0 0% 0 0% 0%
20211015 18.4 18.55 18.33 18.37 -0.43% -0.43% 0% 3648 0.0673 50.47 18.45 0% 0 0% 0 0% 0 0% 0%
20211014 18.6 18.6 18.29 18.45 -0.7% 0% 0% 3442 0.0635 42.07 18.45 0% 0 0% 0 0% 0 0% 0%
20211013 18.59 18.62 18.32 18.58 0.65% 0.49% 0% 3277 0.0606 37.69 18.49 0% 0 0% 0 0% 0 0% 0%
20211012 18.6 18.75 18.41 18.46 -1.76% -0.11% 0% 4361 0.0806 46.84 18.48 0% 0 0% 0 0% 0 0% 0%
20211011 18.36 19.5 18.2 18.79 2.34% 0.75% 0% 7146 0.1333 72.18 18.65 0% 0 0% 0 0% 0 0% 0%
20211008 18.73 18.73 18.28 18.36 0.93% -0.05% 0% 4137 0.076 37.76 18.37 0% 0 0% 0 0% 0 0% 0%
20210930 17.92 18.24 17.92 18.19 0.83% 0.39% 0% 4580 0.083 38.91 18.12 0% 0 0% 0 0% 0 0% 0%
20210929 18.36 18.36 18.02 18.04 -1.74% -0.33% 0% 6686 0.121 51.05 18.1 0% 0 0% 0 0% 0 0% 0%
20210928 18.33 18.47 18.3 18.36 0.16% -0.05% 0% 6139 0.1128 41.47 18.37 0% 0 0% 0 0% 0 0% 0%
20210927 18.84 18.87 18.18 18.33 -2.19% -0.6% 0% 8584 0.1583 50.43 18.44 0% 0 0% 0 0% 0 0% 0%
20210924 19.38 19.38 18.66 18.74 -2.75% -1.11% 0% 12029 0.228 70.58 18.95 0% 0 0% 0 0% 0 0% 0%
20210923 19 19.33 19 19.27 1.64% 0.47% 0% 7924 0.152 46.23 19.18 0% 0 0% 0 0% 0 0% 0%
20210922 19.06 19.17 18.88 18.96 -0.99% -0.05% 0% 7817 0.1483 39.79 18.97 0% 0 0% 0 0% 0 0% 0%
20210917 19.22 19.44 18.98 19.15 -0.88% -0.21% 0% 9150 0.1756 44.29 19.19 0% 0 0% 0 0% 0 0% 0%
20210916 19.47 19.88 19.3 19.32 -0.92% -1.02% 0% 12687 0.2476 62.29 19.52 0% 0 0% 0 0% 0 0% 0%
20210915 19.49 19.72 19.28 19.5 -0.15% -0.1% 0% 10317 0.2014 51.51 19.52 0% 0 0% 0 0% 0 0% 0%
20210914 20 20.1 19.52 19.53 -2.11% -1.31% 0% 14625 0.2895 69.83 19.79 0% 0 0% 0 0% 0 0% 0%
20210913 20.51 20.68 19.93 19.95 -3.9% -1.19% 0% 21512 0.4344 106.27 20.19 0% 0 0% 0 0% 0 0% 0%
20210910 20.63 21.1 20.59 20.76 0.83% -0.57% 0% 24282 0.507 128.37 20.88 0% 0 0% 0 0% 0 0% 0%
20210909 20.6 20.89 20.42 20.59 -0.58% -0.15% 0% 13053 0.2691 74.46 20.62 0% 0 0% 0 0% 0 0% 0%
20210908 20.7 21.03 20.59 20.71 -0.29% -0.19% 0% 14070 0.2919 79.55 20.75 0% 0 0% 0 0% 0 0% 0%
20210907 20.5 21.08 20.35 20.77 1.47% -0.34% 0% 27335 0.5697 161.62 20.84 0% 0 0% 0 0% 0 0% 0%
20210906 20.42 20.62 20.12 20.47 1.04% 0.2% 0% 17649 0.3605 113.39 20.43 0% 0 0% 0 0% 0 0% 0%
20210729 18.18 18.74 18.18 18.24 0.27% -0.44% 0% 10464 0.1917 62.89 18.32 0% 0 0% 0 0% 0 0% 0%
20210728 18.53 18.6 17.62 18.19 -1.83% 0.28% 0% 11145 0.2022 62.93 18.14 0% 0 0% 0 0% 0 0% 0%
20210727 19.36 19.5 18.31 18.53 -4.29% -1.12% 0% 22309 0.4181 122.07 18.74 0% 0 0% 0 0% 0 0% 0%
20210726 19.52 19.83 19.26 19.36 -1.73% -0.72% 0% 11022 0.2149 61.9 19.5 0% 0 0% 0 0% 0 0% 0%
20210723 20.2 20.29 19.6 19.7 -2.91% -0.86% 0% 15951 0.3169 83.21 19.87 0% 0 0% 0 0% 0 0% 0%
20210722 20.35 20.54 20.25 20.29 0% -0.34% 0% 10717 0.2182 56.06 20.36 0% 0 0% 0 0% 0 0% 0%
20210721 20.16 20.4 20.05 20.29 1.4% 0% 0% 13003 0.2638 58.87 20.29 0% 0 0% 0 0% 0 0% 0%
20210720 19.72 20.01 19.67 20.01 0.5% 0.6% 0% 6611 0.1315 28.45 19.89 0% 0 0% 0 0% 0 0% 0%
20210719 20 20.01 19.65 19.91 -0.35% 0.61% 0% 8867 0.1755 34.55 19.79 0% 0 0% 0 0% 0 0% 0%
20210716 19.86 20.1 19.86 19.98 0.35% 0.1% 0% 11676 0.233 41.5 19.96 0% 0 0% 0 0% 0 0% 0%
20210715 20.1 20.22 19.61 19.91 -0.95% 0.15% 0% 15895 0.316 54.27 19.88 0% 0 0% 0 0% 0 0% 0%
20210714 20.52 20.53 20.05 20.1 -1.37% -0.54% 0% 17271 0.349 56.46 20.21 0% 0 0% 0 0% 0 0% 0%
20210713 20.33 20.58 20.28 20.38 0.3% -0.1% 0% 17092 0.3486 53.25 20.4 0% 0 0% 0 0% 0 0% 0%
20210712 20.7 20.96 20.22 20.32 -1.84% -1.02% 0% 26840 0.5509 77.12 20.53 0% 0 0% 0 0% 0 0% 0%
20210709 20.55 21.1 20.53 20.7 -0.53% -0.14% 0% 18884 0.3915 53.78 20.73 0% 0 0% 0 0% 0 0% 0%
20210708 21.96 21.96 20.81 20.81 -5.32% -2.25% 0% 36404 0.775 91.5 21.29 0% 0 0% 0 0% 0 0% 0%
20210707 21.79 22.1 21.62 21.98 -0.18% 0.78% 0% 20053 0.4374 48.38 21.81 0% 0 0% 0 0% 0 0% 0%
20210706 22.51 22.51 21.67 22.02 -2.13% -0.09% 0% 27486 0.6058 66.03 22.04 0% 0 0% 0 0% 0 0% 0%
20210705 21.71 22.68 21.53 22.5 3.78% 0.4% 0% 33752 0.7564 83.87 22.41 0% 0 0% 0 0% 0 0% 0%
20210702 21.62 22.27 21.62 21.68 -0.37% -0.82% 0% 21004 0.4592 52.04 21.86 0% 0 0% 0 0% 0 0% 0%
20210701 22.56 22.85 21.63 21.76 -4.56% -2.07% 0% 32334 0.7186 81.24 22.22 0% 0 0% 0 0% 0 0% 0%
20210630 22.49 22.8 22.25 22.8 0.66% 0.84% 0% 34764 0.786 90.02 22.61 0% 0 0% 0 0% 0 0% 0%
20210629 22.05 22.94 21.81 22.65 1.94% 0.62% 0% 47170 1.0618 123.21 22.51 0% 0 0% 0 0% 0 0% 0%
20210628 22.44 22.6 22.02 22.22 0.09% -0.18% 0% 31280 0.6964 80.7 22.26 0% 0 0% 0 0% 0 0% 0%
20210625 23.53 23.54 22.13 22.2 -4.02% -1.9% 0% 67636 1.5308 169.25 22.63 0% 0 0% 0 0% 0 0% 0%
20210624 21.24 23.13 20.9 23.13 9.99% 4.14% 0% 60223 1.3376 168.26 22.21 0% 0 0% 0 0% 0 0% 0%
20210623 21.41 21.65 21.01 21.03 -2.77% -0.71% 0% 25559 0.5414 76.59 21.18 0% 0 0% 0 0% 0 0% 0%
20210622 21.3 21.75 21.14 21.63 1.55% 0.89% 0% 20999 0.4503 61.71 21.44 0% 0 0% 0 0% 0 0% 0%
20210621 21.82 21.82 21.11 21.3 -2.87% -0.14% 0% 26945 0.5748 75.42 21.33 0% 0 0% 0 0% 0 0% 0%
20210618 21.89 22.03 21.6 21.93 0.69% 0.64% 0% 21689 0.4725 62.18 21.79 0% 0 0% 0 0% 0 0% 0%
20210617 22.07 22.29 21.51 21.78 -1.27% 0.18% 0% 27364 0.5948 73.94 21.74 0% 0 0% 0 0% 0 0% 0%
20210616 22.3 22.45 21.66 22.06 -1.08% 0.5% 0% 29675 0.6515 73.16 21.95 0% 0 0% 0 0% 0 0% 0%
20210615 21.83 22.4 21.49 22.3 1.64% 0.95% 0% 48377 1.0688 125.16 22.09 0% 0 0% 0 0% 0 0% 0%
20210611 21.19 22.46 21.11 21.94 3.25% 0.09% 0% 50230 1.101 140.47 21.92 0% 0 0% 0 0% 0 0% 0%
20210610 21 21.4 20.79 21.25 1.38% 0.19% 0% 20358 0.4318 58.93 21.21 0% 0 0% 0 0% 0 0% 0%
20210609 21.46 21.61 20.9 20.96 -1.83% -0.76% 0% 23225 0.4904 66.64 21.12 0% 0 0% 0 0% 0 0% 0%
20210608 21.51 21.8 21.28 21.35 -1.16% -0.74% 0% 35385 0.761 102.32 21.51 0% 0 0% 0 0% 0 0% 0%
20210607 21.09 21.87 21.01 21.6 2.81% 0.65% 0% 36473 0.7827 106.8 21.46 0% 0 0% 0 0% 0 0% 0%
20210604 20.9 21.36 20.85 21.01 0.53% -0.33% 0% 26522 0.559 78.79 21.08 0% 0 0% 0 0% 0 0% 0%
20210603 21.39 21.5 20.88 20.9 -3.24% -1.14% 0% 43082 0.9108 125.06 21.14 0% 0 0% 0 0% 0 0% 0%
20210602 20.24 21.6 20.02 21.6 6.67% 3.3% 0% 64803 1.3548 184.56 20.91 0% 0 0% 0 0% 0 0% 0%
20210601 20.15 20.45 20.1 20.25 -0.2% -0.05% 0% 13699 0.2776 39.19 20.26 0% 0 0% 0 0% 0 0% 0%
20210531 20.07 20.35 19.91 20.29 1.2% 0.59% 0% 15545 0.3135 41.22 20.17 0% 0 0% 0 0% 0 0% 0%
20210528 20.38 20.5 20.02 20.05 -2.2% -0.74% 0% 23807 0.481 63.5 20.2 0% 0 0% 0 0% 0 0% 0%
20210527 20.24 20.85 20.13 20.5 0.74% 0.34% 0% 23453 0.4792 65.63 20.43 0% 0 0% 0 0% 0 0% 0%
20210526 20.5 20.57 20.22 20.35 -0.59% 0.05% 0% 22245 0.4525 62.9 20.34 0% 0 0% 0 0% 0 0% 0%
20210525 21.24 21.24 20.82 21.13 -0.47% 0.67% 0% 25388 0.5329 75.21 20.99 0% 0 0% 0 0% 0 0% 0%
20210524 21.34 21.48 20.91 21.23 -1.44% 0.28% 0% 23829 0.5044 70.09 21.17 0% 0 0% 0 0% 0 0% 0%
20210521 21.21 21.85 21.21 21.54 0.09% -0.23% 0% 33502 0.7232 102.78 21.59 0% 0 0% 0 0% 0 0% 0%
20210520 20.81 21.56 20.62 21.52 2.43% 1.13% 0% 44174 0.9401 136.26 21.28 0% 0 0% 0 0% 0 0% 0%
20210519 21.49 21.83 21 21.01 -0.19% -1.96% 0% 55299 1.1852 184.26 21.43 0% 0 0% 0 0% 0 0% 0%
20210518 20.31 21.18 20.12 21.05 3.85% 1.59% 0% 39789 0.8243 144.12 20.72 0% 0 0% 0 0% 0 0% 0%
20210517 20.4 20.47 20.14 20.27 -0.78% 0% 0% 14786 0.2997 54.96 20.27 0% 0 0% 0 0% 0 0% 0%
20210514 20.09 20.48 20.09 20.43 1.59% 0.39% 0% 16725 0.3403 59.61 20.35 0% 0 0% 0 0% 0 0% 0%
20210513 20.3 20.58 20.08 20.11 -1.76% -0.89% 0% 17936 0.3639 60.06 20.29 0% 0 0% 0 0% 0 0% 0%
20210512 20.6 20.62 20.27 20.47 -0.63% 0.24% 0% 22000 0.4492 69.85 20.42 0% 0 0% 0 0% 0 0% 0%
20210511 20.12 20.63 19.4 20.6 2.13% 2.28% 0% 39401 0.7934 113.87 20.14 0% 0 0% 0 0% 0 0% 0%
20210510 20 20.36 19.94 20.17 0.15% -0.1% 0% 16958 0.3423 44.81 20.19 0% 0 0% 0 0% 0 0% 0%
20210507 20.57 20.62 20.1 20.14 -2.04% -0.3% 0% 25217 0.5094 58.88 20.2 0% 0 0% 0 0% 0 0% 0%
20210506 20.15 20.65 20.05 20.56 1.53% 0.44% 0% 24418 0.4999 51.98 20.47 0% 0 0% 0 0% 0 0% 0%
20210430 19.93 20.26 19.81 20.25 1% 0.75% 0% 22726 0.4569 40.37 20.1 0% 0 0% 0 0% 0 0% 0%
20210429 20.46 20.48 20 20.05 -1.91% -0.79% 0% 23324 0.4714 33.49 20.21 0% 0 0% 0 0% 0 0% 0%
20210428 20.2 20.69 20.2 20.44 1.44% -0.05% 0% 22367 0.4574 29.1 20.45 0% 0 0% 0 0% 0 0% 0%
20210427 20.85 20.88 20.14 20.15 -3.77% -0.98% 0% 32742 0.6662 31.35 20.35 0% 0 0% 0 0% 0 0% 0%
20210426 20.63 21.25 20.32 20.94 -0.05% 0.58% 0% 34839 0.7255 30.95 20.82 0% 0 0% 0 0% 0 0% 0%
20210423 21.26 21.7 20.94 20.95 -2.38% -1.09% 0% 41145 0.8713 33.42 21.18 0% 0 0% 0 0% 0 0% 0%
20210422 21.9 22.23 21.13 21.46 -3.46% -0.14% 0% 63571 1.366 50.61 21.49 0% 0 0% 0 0% 0 0% 0%
20210421 23 23.15 22.15 22.23 -4.55% -1.11% 0% 61256 1.377 52.96 22.48 0% 0 0% 0 0% 0 0% 0%
20210416 21.92 22.7 21.61 22.3 0.9% 0.72% 0% 70076 1.5516 61.64 22.14 0% 0 0% 0 0% 0 0% 0%
20210415 23 23.43 21.92 22.1 -3.11% -2.39% 0% 94525 2.1397 87.55 22.64 0% 0 0% 0 0% 0 0% 0%
20210414 23 24.38 22.41 22.81 -8.17% -1.3% 0% 137405 3.1751 138.58 23.11 0% 0 0% 0 0% 0 0% 0%
20210413 24.85 25.73 24.84 24.84 -10% -0.2% 0% 85496 2.1279 106.13 24.89 0% 0 0% 0 0% 0 0% 0%
20210412 27 29.39 24.36 27.6 3.29% 2.87% 0% 222124 5.9591 324.49 26.83 0% 0 0% 0 0% 0 0% 0%
20210409 25 26.72 24.7 26.72 10% 2.65% 0% 110172 2.8678 226.7 26.03 0% 0 0% 0 0% 0 0% 0%
20210408 22.08 24.29 21.35 24.29 10.01% 3.54% 0% 142476 3.3428 324.15 23.46 0% 0 0% 0 0% 0 0% 0%
20210407 20.4 22.08 20.3 22.08 10.01% 2.22% 0% 82436 1.781 227.89 21.6 0% 0 0% 0 0% 0 0% 0%
20210406 19.86 20.38 19.78 20.07 -0.35% 0.2% 0% 22437 0.4494 68.17 20.03 0% 0 0% 0 0% 0 0% 0%
20210402 19.87 20.28 19.7 20.14 0.4% 0.7% 0% 26394 0.5279 74.61 20 0% 0 0% 0 0% 0 0% 0%
20210401 20.33 20.43 19.68 20.06 -2.62% 0.5% 0% 41141 0.821 109.63 19.96 0% 0 0% 0 0% 0 0% 0%
20210330 19.15 20.22 19.05 19.64 2.51% 0.41% 0% 33709 0.6592 84.55 19.56 0% 0 0% 0 0% 0 0% 0%
20210329 19.16 19.49 18.93 19.16 -0.42% 0.05% 0% 19744 0.378 41.94 19.15 0% 0 0% 0 0% 0 0% 0%
20210326 19.13 19.88 18.92 19.24 0.16% -0.57% 0% 24854 0.4809 50.34 19.35 0% 0 0% 0 0% 0 0% 0%
20201215 20.75 20.96 20.58 20.71 -0.19% -0.1% 0% 16229 0.3365 31.8 20.73 0% 0 0% 0 0% 0 0% 0%
20201214 20.92 21.12 20.69 20.75 -1.19% -0.38% 0% 24125 0.5025 46.38 20.83 0% 0 0% 0 0% 0 0% 0%
20201211 20.78 21.68 20.56 21 1.06% -0.9% 0% 38281 0.811 72.18 21.19 0% 0 0% 0 0% 0 0% 0%
20201210 20.57 21.1 20.4 20.78 -0.81% 0.34% 0% 27249 0.5644 50.82 20.71 0% 0 0% 0 0% 0 0% 0%
20201209 21.91 21.91 20.9 20.95 -4.34% -1.97% 0% 36591 0.7819 71.14 21.37 0% 0 0% 0 0% 0 0% 0%
20201208 22.1 22.52 21.86 21.9 -1.57% -1.04% 0% 35327 0.7817 72.08 22.13 0% 0 0% 0 0% 0 0% 0%
20201207 22.37 22.42 21.92 22.25 -0.54% 0.41% 0% 46032 1.0199 92.5 22.16 0% 0 0% 0 0% 0 0% 0%
20201204 21.23 22.96 21.06 22.37 5.37% 1.04% 0% 83228 1.8429 168.2 22.14 0% 0 0% 0 0% 0 0% 0%
20201203 21.53 21.9 21.21 21.23 -2.12% -0.89% 0% 38852 0.8324 82.71 21.42 0% 0 0% 0 0% 0 0% 0%
20201202 20.8 22 20.66 21.69 4.28% 1.17% 0% 64374 1.3805 135.96 21.44 0% 0 0% 0 0% 0 0% 0%
20201201 20.65 20.81 20.6 20.8 -0.38% 0.43% 0% 22057 0.4568 48.15 20.71 0% 0 0% 0 0% 0 0% 0%
20201130 21 21.34 20.68 20.88 -0.1% -0.85% 0% 31753 0.6687 69.52 21.06 0% 0 0% 0 0% 0 0% 0%
20201127 20.66 21.18 20.5 20.9 1.46% -0.19% 0% 28995 0.6072 62.44 20.94 0% 0 0% 0 0% 0 0% 0%
20201126 20.56 20.8 20.54 20.6 0.24% -0.1% 0% 16301 0.3362 33.81 20.62 0% 0 0% 0 0% 0 0% 0%
20201125 20.8 20.84 20.5 20.55 -0.63% -0.39% 0% 20057 0.4137 38 20.63 0% 0 0% 0 0% 0 0% 0%
20201124 20.84 21.14 20.61 20.68 -0.96% -0.39% 0% 27137 0.5634 44.59 20.76 0% 0 0% 0 0% 0 0% 0%
20201123 21.13 21.38 20.85 20.88 -1.56% -1.04% 0% 35826 0.7561 57.62 21.1 0% 0 0% 0 0% 0 0% 0%
20201120 21.48 21.48 21.16 21.21 -1.35% -0.33% 0% 27760 0.5907 41.82 21.28 0% 0 0% 0 0% 0 0% 0%
20201119 21.12 21.93 21 21.5 0.75% 0.14% 0% 41179 0.8843 59.17 21.47 0% 0 0% 0 0% 0 0% 0%
20201118 21 21.58 20.9 21.34 0.47% 0.09% 0% 33270 0.7093 43.97 21.32 0% 0 0% 0 0% 0 0% 0%
20201117 21.54 21.64 21.03 21.24 -2.03% -0.28% 0% 34945 0.7443 41.53 21.3 0% 0 0% 0 0% 0 0% 0%
20201116 21.1 21.77 20.63 21.68 2.8% 1.93% 0% 44709 0.9508 50.35 21.27 0% 0 0% 0 0% 0 0% 0%
20201113 21.12 21.32 20.8 21.09 -2.27% 0.14% 0% 42399 0.893 46.74 21.06 0% 0 0% 0 0% 0 0% 0%
20201112 22.27 22.68 21.51 21.58 -3.05% -1.78% 0% 61904 1.3599 69.78 21.97 0% 0 0% 0 0% 0 0% 0%
20201111 21 23.03 20.47 22.26 5.4% 2.06% 0% 108031 2.3561 117.8 21.81 0% 0 0% 0 0% 0 0% 0%
20201110 21.99 21.99 21.09 21.12 -4% -1.35% 0% 60102 1.2866 63.3 21.41 0% 0 0% 0 0% 0 0% 0%
20201109 21.52 22.19 21.11 22 1.15% 1.43% 0% 88746 1.9249 79.42 21.69 0% 0 0% 0 0% 0 0% 0%
20201106 21.88 22.13 21.03 21.75 0% 1.12% 0% 80515 1.7319 77.43 21.51 0% 0 0% 0 0% 0 0% 0%
20201105 22.36 22.8 21.6 21.75 -3.68% -1.14% 0% 92924 2.0447 98.23 22 0% 0 0% 0 0% 0 0% 0%
20201104 20.48 22.83 20.38 22.58 8.71% 4.68% 0% 119702 2.5825 123.66 21.57 0% 0 0% 0 0% 0 0% 0%
20201103 19.22 21.11 19.09 20.77 8.12% 3.69% 0% 82387 1.6499 80.81 20.03 0% 0 0% 0 0% 0 0% 0%
20201102 20.03 20.07 19.18 19.21 -4.9% -0.88% 0% 61396 1.19 56.29 19.38 0% 0 0% 0 0% 0 0% 0%
20201030 20.1 20.59 20.01 20.2 -0.69% -0.39% 0% 61274 1.2425 53.98 20.28 0% 0 0% 0 0% 0 0% 0%
20201029 21.01 21.3 20.3 20.34 -7.63% -1.41% 0% 90595 1.8691 73.37 20.63 0% 0 0% 0 0% 0 0% 0%
20201028 22.41 23 22 22.02 -9.57% -1.74% 0% 122462 2.7444 98.66 22.41 0% 0 0% 0 0% 0 0% 0%
20201027 25.74 25.74 22.01 24.35 4.06% 2.66% 0% 227002 5.3851 184.53 23.72 0% 0 0% 0 0% 0 0% 0%
20201026 23.4 23.4 23.4 23.4 10.01% 0.13% 0% 980 0.0229 1 23.37 0% 0 0% 0 0% 0 0% 0%
20201023 21.27 21.27 21.27 21.27 9.98% -0.14% 0% 845 0.018 0.08 21.3 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