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. 西上海605151
    4. 返回上一页 刷新
股票代码（例：sh605151）       484条   (进入西上海股票专站) 西上海股票成本分析
相关股票: 比亚迪  长城汽车  上汽集团  长安汽车  潍柴动力  广汽集团  福耀玻璃  拓普集团  赛力斯  华域汽车  星宇股份  一汽解放  赛轮轮胎  伯特利  玲珑轮胎  宇通客车  科博达  江淮汽车  福田汽车  北汽蓝谷  双环传动  爱玛科技  九号公司  中集车辆  均胜电子  新泉股份  森麒麟  春风动力  岱美股份  旭升集团  爱柯迪  中国汽研  中国重汽  威迈斯  万向钱潮  华阳集团  威孚高科  广汇汽车  众泰汽车  力帆科技  继峰股份  中鼎股份  银轮股份  
相关股吧: 002594股吧 601633股吧 600104股吧 000625股吧 000338股吧 601238股吧 600660股吧 601689股吧 601127股吧 600741股吧 601799股吧 000800股吧 601058股吧 603596股吧 601966股吧 600066股吧 603786股吧 600418股吧 600166股吧 600733股吧 002472股吧 603529股吧 689009股吧 301039股吧 600699股吧 603179股吧 002984股吧 603129股吧 603730股吧 603305股吧 600933股吧 601965股吧 000951股吧 688612股吧 000559股吧 002906股吧 000581股吧 600297股吧 000980股吧 601777股吧 603997股吧 000887股吧 002126股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 17.35 18.11 17.34 17.94 3.58% 0.62% 0% 17297 0.3084 104.97 17.83 0% 0 0% 0 0% 0 0% 0%
20230927 17.5 17.75 17.28 17.32 -1.65% -0.8% 0% 10298 0.1798 64.11 17.46 0% 0 0% 0 0% 0 0% 0%
20230926 17.6 17.87 17.59 17.61 -0.79% -0.68% 0% 9329 0.1654 58.34 17.73 0% 0 0% 0 0% 0 0% 0%
20230925 17.55 17.88 17.5 17.75 0.8% 0.23% 0% 12046 0.2133 74.81 17.71 0% 0 0% 0 0% 0 0% 0%
20230922 17.08 17.68 17.01 17.61 2.62% 1.21% 0% 13263 0.2308 81.81 17.4 0% 0 0% 0 0% 0 0% 0%
20230921 17.41 17.6 17.08 17.16 -1.66% -0.58% 0% 15879 0.274 101.96 17.26 0% 0 0% 0 0% 0 0% 0%
20230920 17.98 17.98 17.43 17.45 -3.16% -1.41% 0% 16346 0.2893 109.13 17.7 0% 0 0% 0 0% 0 0% 0%
20230919 17.93 18.44 17.55 18.02 0.45% -0.17% 0% 31139 0.5621 224.17 18.05 0% 0 0% 0 0% 0 0% 0%
20230918 17.33 18.14 17.18 17.94 3.7% 0.22% 0% 18432 0.33 159.09 17.9 0% 0 0% 0 0% 0 0% 0%
20230915 17.46 17.5 17.08 17.3 0.06% -0.06% 0% 9609 0.1663 87.82 17.31 0% 0 0% 0 0% 0 0% 0%
20230914 17.78 17.78 17.28 17.29 -2.59% -1.14% 0% 9556 0.1671 91.84 17.49 0% 0 0% 0 0% 0 0% 0%
20230913 18.19 18.23 17.56 17.75 -2.26% -0.17% 0% 11527 0.205 115.58 17.78 0% 0 0% 0 0% 0 0% 0%
20230912 18.06 18.28 18.01 18.16 0.33% 0.22% 0% 9890 0.1792 101.7 18.12 0% 0 0% 0 0% 0 0% 0%
20230911 17.95 18.15 17.74 18.1 1.51% 0.39% 0% 9309 0.1678 87.92 18.03 0% 0 0% 0 0% 0 0% 0%
20230908 17.67 17.92 17.66 17.83 0.56% -0.17% 0% 4995 0.0892 44.37 17.86 0% 0 0% 0 0% 0 0% 0%
20230907 18.12 18.12 17.68 17.73 -1.72% -0.73% 0% 11218 0.2004 96.48 17.86 0% 0 0% 0 0% 0 0% 0%
20230906 17.96 18.1 17.82 18.04 0.45% -0.06% 0% 7891 0.1424 71.64 18.05 0% 0 0% 0 0% 0 0% 0%
20230905 17.91 18.14 17.84 17.96 -0.28% 0.06% 0% 6842 0.1228 61.57 17.95 0% 0 0% 0 0% 0 0% 0%
20230904 17.86 18.01 17.73 18.01 1.24% 0.67% 0% 7651 0.1369 64.93 17.89 0% 0 0% 0 0% 0 0% 0%
20230901 17.82 17.94 17.71 17.79 0.11% -0.06% 0% 5566 0.0991 43.97 17.8 0% 0 0% 0 0% 0 0% 0%
20230831 18.02 18.02 17.71 17.77 -1% -0.28% 0% 6151 0.1096 44.14 17.82 0% 0 0% 0 0% 0 0% 0%
20230830 17.95 18.1 17.67 17.95 0.67% -0.11% 0% 9879 0.1775 66.71 17.97 0% 0 0% 0 0% 0 0% 0%
20230829 16.91 17.88 16.9 17.83 4.64% 1.25% 0% 16876 0.2972 141.22 17.61 0% 0 0% 0 0% 0 0% 0%
20230828 17.87 17.95 16.89 17.04 0.89% -1.84% 0% 14487 0.2515 130.59 17.36 0% 0 0% 0 0% 0 0% 0%
20230825 17.21 17.3 16.79 16.89 -2.43% -0.88% 0% 8323 0.1418 51.97 17.04 0% 0 0% 0 0% 0 0% 0%
20230824 17.5 17.62 17.15 17.31 -0.8% -0.23% 0% 6864 0.1191 43.83 17.35 0% 0 0% 0 0% 0 0% 0%
20230823 17.78 17.87 17.4 17.45 -1.86% -0.63% 0% 5024 0.0882 32.74 17.56 0% 0 0% 0 0% 0 0% 0%
20230822 17.68 17.91 17.34 17.78 0.17% 0.62% 0% 8635 0.1526 55.83 17.67 0% 0 0% 0 0% 0 0% 0%
20230821 17.7 17.94 17.58 17.75 0.06% -0.22% 0% 10338 0.1839 66.91 17.79 0% 0 0% 0 0% 0 0% 0%
20230818 17.67 18.07 17.67 17.74 0.23% -0.89% 0% 11788 0.211 80.19 17.9 0% 0 0% 0 0% 0 0% 0%
20230817 17.21 17.73 17 17.7 2.37% 1.2% 0% 9806 0.1715 67.98 17.49 0% 0 0% 0 0% 0 0% 0%
20230816 17.57 17.57 17.24 17.29 -1.76% -0.4% 0% 9128 0.1585 66.05 17.36 0% 0 0% 0 0% 0 0% 0%
20230815 17.73 17.93 17.48 17.6 -0.4% -0.45% 0% 7278 0.1287 60.42 17.68 0% 0 0% 0 0% 0 0% 0%
20230814 17.58 17.68 17.33 17.67 -0.51% 1.09% 0% 10556 0.1845 88.51 17.48 0% 0 0% 0 0% 0 0% 0%
20230811 17.96 18.13 17.71 17.76 -0.84% -0.56% 0% 9113 0.1628 67.22 17.86 0% 0 0% 0 0% 0 0% 0%
20230810 17.83 17.94 17.73 17.91 0.51% 0.34% 0% 7660 0.1367 46.23 17.85 0% 0 0% 0 0% 0 0% 0%
20230809 17.95 18.1 17.71 17.82 -0.56% 0% 0% 11261 0.2007 65.92 17.82 0% 0 0% 0 0% 0 0% 0%
20230808 18.15 18.33 17.79 17.92 -0.72% -0.55% 0% 14776 0.2663 93.77 18.02 0% 0 0% 0 0% 0 0% 0%
20230807 18.19 18.3 17.98 18.05 -0.77% -0.17% 0% 10425 0.1885 66.52 18.08 0% 0 0% 0 0% 0 0% 0%
20230804 18.32 18.47 18.03 18.19 -1.14% -0.16% 0% 12302 0.2241 80.49 18.22 0% 0 0% 0 0% 0 0% 0%
20230803 18.75 18.75 18.25 18.4 -1.76% 0% 0% 9687 0.1782 64.82 18.4 0% 0 0% 0 0% 0 0% 0%
20230802 18.85 18.88 18.63 18.73 0.11% -0.11% 0% 6969 0.1307 47.59 18.75 0% 0 0% 0 0% 0 0% 0%
20230801 18.81 18.9 18.51 18.71 -0.8% 0.05% 0% 12304 0.2301 84.16 18.7 0% 0 0% 0 0% 0 0% 0%
20230731 19.02 19.19 18.74 18.86 -1.51% -0.21% 0% 26495 0.5008 187.73 18.9 0% 0 0% 0 0% 0 0% 0%
20230728 18.47 19.4 18.28 19.15 3.57% 0.63% 0% 25421 0.4837 209.71 19.03 0% 0 0% 0 0% 0 0% 0%
20230727 18.58 18.88 18.46 18.49 -0.48% -0.96% 0% 10632 0.1985 100.48 18.67 0% 0 0% 0 0% 0 0% 0%
20230726 18.8 18.85 18.47 18.58 -1.48% 0% 0% 9778 0.1817 88.67 18.58 0% 0 0% 0 0% 0 0% 0%
20230725 18.31 18.9 18.26 18.86 3.4% 1.13% 0% 13451 0.2509 109.79 18.65 0% 0 0% 0 0% 0 0% 0%
20230724 18.04 18.39 17.9 18.24 1.33% 0.16% 0% 7364 0.1341 54.47 18.21 0% 0 0% 0 0% 0 0% 0%
20230721 18.22 18.37 18 18 -1.1% -0.72% 0% 10043 0.1821 71.09 18.13 0% 0 0% 0 0% 0 0% 0%
20230720 18.55 18.75 18.2 18.2 -2.05% -1.14% 0% 8530 0.157 59.51 18.41 0% 0 0% 0 0% 0 0% 0%
20230719 18.62 18.9 18.5 18.58 -1.01% -0.21% 0% 6836 0.1273 45.09 18.62 0% 0 0% 0 0% 0 0% 0%
20230718 18.62 18.9 18.33 18.77 1.3% 0.32% 0% 9341 0.1748 55.85 18.71 0% 0 0% 0 0% 0 0% 0%
20230717 18.57 18.65 18.31 18.53 -0.22% 0.49% 0% 9257 0.1707 46.2 18.44 0% 0 0% 0 0% 0 0% 0%
20230714 18.81 18.96 18.54 18.57 -1.07% -0.75% 0% 10087 0.1887 48.64 18.71 0% 0 0% 0 0% 0 0% 0%
20230713 18.88 19.09 18.68 18.77 -0.95% -0.37% 0% 14834 0.2794 70.9 18.84 0% 0 0% 0 0% 0 0% 0%
20230712 19.1 19.6 18.89 18.95 -1.3% -1.46% 0% 21780 0.4188 98.12 19.23 0% 0 0% 0 0% 0 0% 0%
20230711 18.76 19.2 18.53 19.2 3.17% 0.95% 0% 22954 0.4365 108.5 19.02 0% 0 0% 0 0% 0 0% 0%
20230710 18.85 19.08 18.55 18.61 -1.12% -0.59% 0% 12786 0.2393 57.88 18.72 0% 0 0% 0 0% 0 0% 0%
20230707 18.77 18.97 18.67 18.82 0.11% -0.05% 0% 14237 0.2681 62.13 18.83 0% 0 0% 0 0% 0 0% 0%
20230706 18.75 18.9 18.53 18.8 1.02% 0.21% 0% 19276 0.3617 87.68 18.76 0% 0 0% 0 0% 0 0% 0%
20230705 18.67 18.84 18.47 18.61 -0.27% -0.43% 0% 23135 0.4323 91.56 18.69 0% 0 0% 0 0% 0 0% 0%
20230704 18.01 18.96 17.96 18.66 4.01% 0.7% 0% 39725 0.736 163.82 18.53 0% 0 0% 0 0% 0 0% 0%
20230703 18.28 18.62 18.17 18.23 0.16% -0.71% 0% 19009 0.349 73.41 18.36 0% 0 0% 0 0% 0 0% 0%
20230630 17.96 18.31 17.91 18.2 1.28% 0.11% 0% 13103 0.2382 43.73 18.18 0% 0 0% 0 0% 0 0% 0%
20230629 17.98 18.26 17.8 17.97 -0.5% -0.77% 0% 20100 0.3641 54.95 18.11 0% 0 0% 0 0% 0 0% 0%
20230628 17.75 18.08 17.25 18.06 1.23% 1.75% 0% 23127 0.4105 52.03 17.75 0% 0 0% 0 0% 0 0% 0%
20230627 17.54 17.85 17.5 17.84 1.48% 0.73% 0% 13862 0.2455 26.29 17.71 0% 0 0% 0 0% 0 0% 0%
20230626 17.82 18.17 17.52 17.58 -1.95% -1.51% 0% 21785 0.3889 39.26 17.85 0% 0 0% 0 0% 0 0% 0%
20230621 17.92 18.23 17.88 17.93 -0.44% -0.55% 0% 22233 0.4008 40.47 18.03 0% 0 0% 0 0% 0 0% 0%
20230620 18.46 18.51 17.98 18.01 -2.49% -0.72% 0% 29401 0.5333 54.98 18.14 0% 0 0% 0 0% 0 0% 0%
20230619 18.7 18.84 18.44 18.47 -1.7% -0.75% 0% 33215 0.618 66.47 18.61 0% 0 0% 0 0% 0 0% 0%
20230616 19.35 19.45 18.63 18.79 -3.09% -0.53% 0% 52867 0.9986 112.75 18.89 0% 0 0% 0 0% 0 0% 0%
20230615 20 20 19.23 19.39 -2.81% -0.31% 0% 53550 1.0413 129.25 19.45 0% 0 0% 0 0% 0 0% 0%
20230614 19.47 20.2 19.2 19.95 1.27% 1.06% 0% 72088 1.4233 199.41 19.74 0% 0 0% 0 0% 0 0% 0%
20230613 19.3 20.34 19.1 19.7 -0.45% -0.3% 0% 82316 1.6267 280.82 19.76 0% 0 0% 0 0% 0 0% 0%
20230612 19.2 20.8 18.58 19.79 2.01% 1.12% 0% 94724 1.8534 436.4 19.57 0% 0 0% 0 0% 0 0% 0%
20230609 18.01 19.4 17.66 19.4 9.98% 1.73% 0% 42244 0.8054 320.15 19.07 0% 0 0% 0 0% 0 0% 0%
20230608 17.96 18.3 17.3 17.64 -2.76% -0.4% 0% 21730 0.3848 204.64 17.71 0% 0 0% 0 0% 0 0% 0%
20230607 17.65 18.39 17.54 18.14 2.83% 0.83% 0% 11033 0.1985 122.33 17.99 0% 0 0% 0 0% 0 0% 0%
20230606 18.38 18.38 17.62 17.64 -3.24% -1.29% 0% 6962 0.1244 81.81 17.87 0% 0 0% 0 0% 0 0% 0%
20230605 18.05 18.29 17.88 18.23 1% 0.44% 0% 9827 0.1784 115.98 18.15 0% 0 0% 0 0% 0 0% 0%
20230602 17.74 18.19 17.74 18.05 1.8% 0.06% 0% 10140 0.1829 124.6 18.04 0% 0 0% 0 0% 0 0% 0%
20230601 17.92 17.92 17.62 17.73 -0.78% 0% 0% 6531 0.1158 50.19 17.73 0% 0 0% 0 0% 0 0% 0%
20230531 18 18 17.76 17.87 -1.16% -0.11% 0% 4523 0.0809 35.03 17.89 0% 0 0% 0 0% 0 0% 0%
20230530 18.1 18.29 17.93 18.08 0.11% 0% 0% 4396 0.0795 55.41 18.08 0% 0 0% 0 0% 0 0% 0%
20230529 18.34 18.37 17.97 18.06 -0.55% -0.22% 0% 6587 0.1192 80.05 18.1 0% 0 0% 0 0% 0 0% 0%
20230526 17.89 18.25 17.62 18.16 1.97% 0.72% 0% 9651 0.174 110.26 18.03 0% 0 0% 0 0% 0 0% 0%
20230525 17.88 18.03 17.59 17.81 -0.17% 0.06% 0% 6460 0.115 65.84 17.8 0% 0 0% 0 0% 0 0% 0%
20230524 18.01 18.01 17.77 17.84 -1.33% -0.17% 0% 4987 0.0891 50.16 17.87 0% 0 0% 0 0% 0 0% 0%
20230523 17.99 18.35 17.97 18.08 0.28% -0.17% 0% 7421 0.1344 74.26 18.11 0% 0 0% 0 0% 0 0% 0%
20230522 17.76 18.11 17.76 18.03 0.61% 0.33% 0% 6084 0.1093 60.85 17.97 0% 0 0% 0 0% 0 0% 0%
20230519 18.05 18.05 17.71 17.92 -0.06% 0.39% 0% 6240 0.1114 56.04 17.85 0% 0 0% 0 0% 0 0% 0%
20230518 17.83 18.05 17.75 17.93 0.79% 0.06% 0% 7939 0.1423 63.13 17.92 0% 0 0% 0 0% 0 0% 0%
20230517 17.69 17.88 17.52 17.79 0.96% 0.68% 0% 4895 0.0865 37.04 17.67 0% 0 0% 0 0% 0 0% 0%
20230516 18.03 18.03 17.55 17.62 -1.89% -0.4% 0% 7096 0.1255 51.71 17.69 0% 0 0% 0 0% 0 0% 0%
20230515 17.84 18.05 17.48 17.96 1.53% 1.24% 0% 10620 0.1884 73.51 17.74 0% 0 0% 0 0% 0 0% 0%
20230510 17.07 17.88 17.04 17.61 3.1% 0.69% 0% 19518 0.3413 113.55 17.49 0% 0 0% 0 0% 0 0% 0%
20230509 17.39 17.46 17.04 17.08 -2.34% -0.47% 0% 8119 0.1393 53.07 17.16 0% 0 0% 0 0% 0 0% 0%
20230508 17.5 17.63 17.37 17.49 0.98% -0.11% 0% 6414 0.1123 42.72 17.51 0% 0 0% 0 0% 0 0% 0%
20230505 17.6 17.65 17.29 17.32 -1.59% -0.52% 0% 6790 0.1182 43.44 17.41 0% 0 0% 0 0% 0 0% 0%
20230504 17.83 18 17.53 17.6 -1.07% -0.85% 0% 15859 0.2815 102.49 17.75 0% 0 0% 0 0% 0 0% 0%
20230428 17.33 17.98 17.33 17.79 2.65% 0.68% 0% 20416 0.3607 140.21 17.67 0% 0 0% 0 0% 0 0% 0%
20230427 17.16 17.55 17.16 17.33 1.35% -0.23% 0% 11617 0.2018 85.51 17.37 0% 0 0% 0 0% 0 0% 0%
20230426 16.87 17.24 16.86 17.1 1.91% 0% 0% 9321 0.1594 64.08 17.1 0% 0 0% 0 0% 0 0% 0%
20230425 17.64 17.77 16.5 16.78 -4.5% -0.53% 0% 12836 0.2166 76.59 16.87 0% 0 0% 0 0% 0 0% 0%
20230424 17.41 18.09 17.41 17.57 1.09% -1.24% 0% 21806 0.388 115.88 17.79 0% 0 0% 0 0% 0 0% 0%
20230421 18.17 18.27 17.35 17.38 -4.35% -1.86% 0% 11027 0.1953 58.3 17.71 0% 0 0% 0 0% 0 0% 0%
20230420 18.3 18.49 18.1 18.17 -1.14% -0.11% 0% 7208 0.1311 35.49 18.19 0% 0 0% 0 0% 0 0% 0%
20230419 18.89 18.89 18.33 18.38 -2.7% -0.65% 0% 10849 0.2007 52.64 18.5 0% 0 0% 0 0% 0 0% 0%
20230418 18.91 19.28 18.74 18.89 0.11% -0.11% 0% 7518 0.1422 35.72 18.91 0% 0 0% 0 0% 0 0% 0%
20230417 18.81 18.95 18.72 18.87 -0.16% 0.16% 0% 5738 0.1081 25.34 18.84 0% 0 0% 0 0% 0 0% 0%
20230414 18.8 19.03 18.6 18.9 0% 0.32% 0% 7325 0.138 32.21 18.84 0% 0 0% 0 0% 0 0% 0%
20230413 19.46 19.8 18.9 18.9 -3.37% -0.94% 0% 15848 0.3024 70.99 19.08 0% 0 0% 0 0% 0 0% 0%
20230412 19.99 20.35 19.54 19.56 -2.49% -1.26% 0% 24104 0.4775 116.72 19.81 0% 0 0% 0 0% 0 0% 0%
20230411 20.05 21.29 19.81 20.06 0.25% -2.53% 0% 37485 0.7715 205.55 20.58 0% 0 0% 0 0% 0 0% 0%
20230410 20.29 20.43 19.79 20.01 -1.23% 0.2% 0% 18133 0.3622 111.42 19.97 0% 0 0% 0 0% 0 0% 0%
20230407 19.6 20.48 19.6 20.26 3% 0.25% 0% 25846 0.5223 158.27 20.21 0% 0 0% 0 0% 0 0% 0%
20230406 19.99 20.08 19.65 19.67 -2.67% -0.51% 0% 12201 0.2412 81.68 19.77 0% 0 0% 0 0% 0 0% 0%
20230404 20.45 20.54 20.01 20.21 -1.61% 0.05% 0% 17635 0.3562 124.45 20.2 0% 0 0% 0 0% 0 0% 0%
20230403 19.87 20.91 19.8 20.54 2.96% 0.93% 0% 20196 0.4109 154.09 20.35 0% 0 0% 0 0% 0 0% 0%
20230331 19.76 19.97 19.7 19.95 0.61% 0.5% 0% 6429 0.1276 51.47 19.85 0% 0 0% 0 0% 0 0% 0%
20230330 19.91 19.97 19.57 19.83 -0.4% 0.35% 0% 6064 0.1198 47.67 19.76 0% 0 0% 0 0% 0 0% 0%
20230329 19.96 20.1 19.78 19.91 0.2% -0.2% 0% 7613 0.1519 59.5 19.95 0% 0 0% 0 0% 0 0% 0%
20230328 19.6 19.96 19.51 19.87 0.51% 0.35% 0% 8287 0.1641 65.86 19.8 0% 0 0% 0 0% 0 0% 0%
20230327 20.01 20.02 19.46 19.77 -1.2% 0.56% 0% 12510 0.2459 98.51 19.66 0% 0 0% 0 0% 0 0% 0%
20230324 19.5 20.25 19.26 20.01 3.46% 1.06% 0% 21864 0.433 175.72 19.8 0% 0 0% 0 0% 0 0% 0%
20230323 19.28 19.39 19.02 19.34 1.15% 0.31% 0% 10266 0.1979 73.73 19.28 0% 0 0% 0 0% 0 0% 0%
20230322 18.99 19.29 18.95 19.12 0.9% -0.05% 0% 7205 0.1378 62.82 19.13 0% 0 0% 0 0% 0 0% 0%
20230321 18.36 18.97 18.36 18.95 2.99% 1.23% 0% 7473 0.1399 66.28 18.72 0% 0 0% 0 0% 0 0% 0%
20230320 18.65 18.67 18.17 18.4 -1.34% 0.16% 0% 10820 0.1988 92.94 18.37 0% 0 0% 0 0% 0 0% 0%
20230317 18.5 18.68 18.12 18.65 1.19% 0.65% 0% 7042 0.1305 63.48 18.53 0% 0 0% 0 0% 0 0% 0%
20230316 18.75 18.83 18 18.43 -1.71% 0.16% 0% 9229 0.1698 81.65 18.4 0% 0 0% 0 0% 0 0% 0%
20230315 18.68 18.84 18.56 18.75 0.91% 0.16% 0% 6249 0.117 56.47 18.72 0% 0 0% 0 0% 0 0% 0%
20230314 18.69 18.7 18.29 18.58 -0.75% 0.54% 0% 9329 0.1724 80.08 18.48 0% 0 0% 0 0% 0 0% 0%
20230313 18.99 19.01 18.58 18.72 -1.21% -0.16% 0% 12566 0.2356 106.06 18.75 0% 0 0% 0 0% 0 0% 0%
20230310 19.09 19.59 18.91 18.95 -0.89% -1.25% 0% 13909 0.2669 122.24 19.19 0% 0 0% 0 0% 0 0% 0%
20230309 19.28 19.28 18.83 19.12 0.16% 0.63% 0% 4394 0.0835 40.34 19 0% 0 0% 0 0% 0 0% 0%
20230308 18.93 19.12 18.8 19.09 0.85% 0.37% 0% 4579 0.0871 38.33 19.02 0% 0 0% 0 0% 0 0% 0%
20230307 19.46 19.59 18.7 18.93 -2.72% -1.15% 0% 9582 0.1835 76.11 19.15 0% 0 0% 0 0% 0 0% 0%
20230306 19.65 19.8 19.41 19.46 -0.87% -0.61% 0% 6196 0.1213 47.29 19.58 0% 0 0% 0 0% 0 0% 0%
20230303 19.78 19.93 19.47 19.63 0% -0.15% 0% 9013 0.1772 69.07 19.66 0% 0 0% 0 0% 0 0% 0%
20230302 19.75 19.85 19.62 19.63 -0.61% -0.51% 0% 6656 0.1313 51 19.73 0% 0 0% 0 0% 0 0% 0%
20230301 19.6 19.8 19.5 19.75 0.82% 0.41% 0% 7563 0.1488 54.57 19.67 0% 0 0% 0 0% 0 0% 0%
20230228 19.98 19.98 19.3 19.59 -0.81% -0.2% 0% 8865 0.174 63.14 19.63 0% 0 0% 0 0% 0 0% 0%
20230227 19.85 20.05 19.66 19.75 -0.5% -0.5% 0% 8954 0.1777 66.32 19.85 0% 0 0% 0 0% 0 0% 0%
20230224 20.03 20.03 19.58 19.85 -1.15% 0.2% 0% 7688 0.1523 57.14 19.81 0% 0 0% 0 0% 0 0% 0%
20230223 19.88 20.12 19.68 20.08 1.62% 0.45% 0% 13549 0.2709 101.62 19.99 0% 0 0% 0 0% 0 0% 0%
20230222 20 20.12 19.65 19.76 -0.65% -0.35% 0% 10902 0.2162 83.69 19.83 0% 0 0% 0 0% 0 0% 0%
20230221 19.5 20.27 19.5 19.89 2% -0.5% 0% 16366 0.3271 128.28 19.99 0% 0 0% 0 0% 0 0% 0%
20230220 19.63 19.63 19.21 19.5 0.1% 0.36% 0% 6288 0.1222 52.07 19.43 0% 0 0% 0 0% 0 0% 0%
20230217 19.45 19.76 19.44 19.48 0.83% -0.61% 0% 8546 0.1675 71.62 19.6 0% 0 0% 0 0% 0 0% 0%
20230216 20.2 20.22 18.97 19.32 -4.02% -2.08% 0% 14908 0.2942 124.55 19.73 0% 0 0% 0 0% 0 0% 0%
20230215 20 20.21 19.97 20.13 0.65% -0.05% 0% 10892 0.2194 98.3 20.14 0% 0 0% 0 0% 0 0% 0%
20230214 20.2 20.38 19.93 20 -0.99% -0.35% 0% 7592 0.1524 67.59 20.07 0% 0 0% 0 0% 0 0% 0%
20230213 20.24 20.34 20.18 20.2 0.15% -0.2% 0% 9154 0.1853 75.07 20.24 0% 0 0% 0 0% 0 0% 0%
20230210 20.49 20.49 20.07 20.17 -1.22% -0.44% 0% 7911 0.1603 57.17 20.26 0% 0 0% 0 0% 0 0% 0%
20230209 20.31 20.48 20.07 20.42 0.64% 0.25% 0% 10093 0.2056 67.08 20.37 0% 0 0% 0 0% 0 0% 0%
20230208 20.2 20.45 20.15 20.29 0.5% 0% 0% 9537 0.1935 62.91 20.29 0% 0 0% 0 0% 0 0% 0%
20230207 20.06 20.21 20.05 20.19 0.45% 0.3% 0% 7410 0.1492 50.11 20.13 0% 0 0% 0 0% 0 0% 0%
20230206 19.97 20.22 19.81 20.1 0.7% 0% 0% 7298 0.1467 49.34 20.1 0% 0 0% 0 0% 0 0% 0%
20230203 20.17 20.22 19.68 19.96 -1.14% 0.2% 0% 10772 0.2146 67.81 19.92 0% 0 0% 0 0% 0 0% 0%
20230202 20.31 20.48 20.14 20.19 -0.59% -0.35% 0% 8480 0.1718 56.13 20.26 0% 0 0% 0 0% 0 0% 0%
20230201 20.26 20.4 20.2 20.31 0.49% 0.1% 0% 11086 0.2249 73.31 20.29 0% 0 0% 0 0% 0 0% 0%
20230131 20.33 20.88 20.18 20.21 -0.79% -0.83% 0% 18286 0.3727 122.54 20.38 0% 0 0% 0 0% 0 0% 0%
20230130 20 20.67 20 20.37 2.41% -0.1% 0% 24589 0.5013 177.63 20.39 0% 0 0% 0 0% 0 0% 0%
20230120 19.27 20.05 19.21 19.89 3.06% 0.96% 0% 22014 0.4337 172.6 19.7 0% 0 0% 0 0% 0 0% 0%
20230119 18.8 19.35 18.76 19.3 2.5% 0.89% 0% 11936 0.2283 95.21 19.13 0% 0 0% 0 0% 0 0% 0%
20230118 18.98 18.98 18.8 18.83 -0.16% -0.11% 0% 5152 0.0971 42.28 18.85 0% 0 0% 0 0% 0 0% 0%
20230117 19.02 19.13 18.75 18.86 -1.51% -0.37% 0% 7675 0.1453 58.81 18.93 0% 0 0% 0 0% 0 0% 0%
20230116 18.8 19.5 18.8 19.15 1.7% 0.16% 0% 15680 0.2998 117.41 19.12 0% 0 0% 0 0% 0 0% 0%
20230113 18.88 19.04 18.7 18.83 -0.21% 0.05% 0% 6743 0.1269 47.41 18.82 0% 0 0% 0 0% 0 0% 0%
20230112 18.8 19.32 18.67 18.87 0.37% -0.89% 0% 10430 0.1986 72.63 19.04 0% 0 0% 0 0% 0 0% 0%
20230111 19.11 19.37 18.8 18.8 -2.13% -1% 0% 11301 0.2146 77.54 18.99 0% 0 0% 0 0% 0 0% 0%
20230110 19.28 19.42 19.01 19.21 -0.98% -0.21% 0% 8502 0.1637 57.66 19.25 0% 0 0% 0 0% 0 0% 0%
20230109 19.21 19.59 19.01 19.4 1.31% 0.05% 0% 11215 0.2175 71.14 19.39 0% 0 0% 0 0% 0 0% 0%
20230106 19.12 19.5 19.1 19.15 -0.26% -0.57% 0% 10793 0.2079 63.13 19.26 0% 0 0% 0 0% 0 0% 0%
20230105 19.01 19.28 19.01 19.2 0.73% 0.1% 0% 9544 0.1831 47.68 19.18 0% 0 0% 0 0% 0 0% 0%
20230104 18.72 19.39 18.71 19.06 1.33% -0.37% 0% 13576 0.2597 54.87 19.13 0% 0 0% 0 0% 0 0% 0%
20230103 18.78 19 18.55 18.81 -0.74% 0.05% 0% 11506 0.2163 44.35 18.8 0% 0 0% 0 0% 0 0% 0%
20221230 18.55 19.1 18.33 18.95 2.88% 0.91% 0% 23803 0.447 71.34 18.78 0% 0 0% 0 0% 0 0% 0%
20221229 18.79 18.79 18.38 18.42 -0.7% -0.49% 0% 9521 0.1762 35.61 18.51 0% 0 0% 0 0% 0 0% 0%
20221228 18.79 18.79 18.4 18.55 -1.43% -0.16% 0% 10937 0.2032 39.31 18.58 0% 0 0% 0 0% 0 0% 0%
20221227 18.77 19.24 18.69 18.82 0.27% -1% 0% 15285 0.2906 53.7 19.01 0% 0 0% 0 0% 0 0% 0%
20221226 18.09 18.97 17.8 18.77 3.47% 0.75% 0% 21165 0.3942 70.87 18.63 0% 0 0% 0 0% 0 0% 0%
20221223 17.87 18.17 17.55 18.14 0.5% 1.68% 0% 25534 0.4554 84.01 17.84 0% 0 0% 0 0% 0 0% 0%
20221222 19.39 19.39 17.61 18.05 -6.09% -0.88% 0% 42570 0.7752 144.69 18.21 0% 0 0% 0 0% 0 0% 0%
20221221 21.47 21.63 19.22 19.22 -9.98% -2.29% 0% 56221 1.1056 222.02 19.67 0% 0 0% 0 0% 0 0% 0%
20221220 21.46 21.46 20.88 21.35 -0.42% 0.95% 0% 19677 0.4162 92.32 21.15 0% 0 0% 0 0% 0 0% 0%
20221219 21.51 22 21.12 21.44 -0.33% 0.23% 0% 21895 0.4683 97.63 21.39 0% 0 0% 0 0% 0 0% 0%
20221216 22.25 22.29 21.5 21.51 -2.8% -1.33% 0% 13191 0.2875 61.78 21.8 0% 0 0% 0 0% 0 0% 0%
20221215 22.29 22.43 22 22.13 -0.72% -0.36% 0% 17351 0.3853 78.76 22.21 0% 0 0% 0 0% 0 0% 0%
20221214 22.25 22.44 21.71 22.29 -0.13% 1.23% 0% 20988 0.4622 86.69 22.02 0% 0 0% 0 0% 0 0% 0%
20221213 21.82 22.44 21.6 22.32 2.29% 0.9% 0% 19495 0.4313 88.07 22.12 0% 0 0% 0 0% 0 0% 0%
20221212 22 22.05 21.62 21.82 -1.09% 0.09% 0% 9604 0.2094 41.84 21.8 0% 0 0% 0 0% 0 0% 0%
20221209 22.26 22.55 21.91 22.06 -1.61% -0.05% 0% 16191 0.3573 69.95 22.07 0% 0 0% 0 0% 0 0% 0%
20221208 22.41 22.62 22.35 22.42 -0.53% -0.18% 0% 15948 0.3582 70.85 22.46 0% 0 0% 0 0% 0 0% 0%
20221207 22.4 22.59 22.18 22.54 0.13% 0.71% 0% 25338 0.5671 114.68 22.38 0% 0 0% 0 0% 0 0% 0%
20221206 22.1 22.65 21.89 22.51 2.36% 1.08% 0% 29998 0.6681 141.47 22.27 0% 0 0% 0 0% 0 0% 0%
20221205 21.96 22.18 21.83 21.99 0.14% 0.14% 0% 12044 0.2645 58.46 21.96 0% 0 0% 0 0% 0 0% 0%
20221202 21.42 22.11 21.36 21.96 2.43% 0.69% 0% 21955 0.4789 105.36 21.81 0% 0 0% 0 0% 0 0% 0%
20221201 21.35 21.48 21.11 21.44 0.89% 0.66% 0% 21230 0.4521 92.82 21.3 0% 0 0% 0 0% 0 0% 0%
20221130 21.11 21.29 20.91 21.25 0.66% 0.52% 0% 14549 0.3075 56.25 21.14 0% 0 0% 0 0% 0 0% 0%
20221129 20.95 21.28 20.85 21.11 0.62% 0.29% 0% 25412 0.5349 95.78 21.05 0% 0 0% 0 0% 0 0% 0%
20221128 21.09 21.09 20.1 20.98 -0.57% 1.3% 0% 16855 0.3491 62.76 20.71 0% 0 0% 0 0% 0 0% 0%
20221125 21.28 21.28 20.89 21.1 -0.94% 0.43% 0% 16373 0.344 60.69 21.01 0% 0 0% 0 0% 0 0% 0%
20221124 21.01 21.31 20.94 21.3 0% 0.76% 0% 12334 0.2607 45.23 21.14 0% 0 0% 0 0% 0 0% 0%
20221123 21.66 21.69 20.89 21.3 -1.84% 0.71% 0% 19319 0.4086 67.9 21.15 0% 0 0% 0 0% 0 0% 0%
20221122 22.28 22.38 21.57 21.7 -2.34% -0.55% 0% 23237 0.5071 86.83 21.82 0% 0 0% 0 0% 0 0% 0%
20221121 21.89 22.22 21.6 22.22 0.86% 1.41% 0% 16667 0.3652 63.44 21.91 0% 0 0% 0 0% 0 0% 0%
20221118 22.87 22.95 21.78 22.03 -3.38% -0.94% 0% 38730 0.8613 143.73 22.24 0% 0 0% 0 0% 0 0% 0%
20221117 22.2 23.08 22.19 22.8 2.7% 0.31% 0% 48065 1.0924 188.74 22.73 0% 0 0% 0 0% 0 0% 0%
20221116 22.09 22.3 22.01 22.2 0.5% 0.09% 0% 23227 0.5151 96.08 22.18 0% 0 0% 0 0% 0 0% 0%
20221115 21.4 22.1 21.4 22.09 3.27% 1.1% 0% 24335 0.5317 92.17 21.85 0% 0 0% 0 0% 0 0% 0%
20221114 21.89 22.34 21.28 21.39 -2.15% -1.43% 0% 20842 0.4522 78.98 21.7 0% 0 0% 0 0% 0 0% 0%
20221111 22.49 22.79 21.8 21.86 -0.73% -1.04% 0% 19331 0.4271 74.44 22.09 0% 0 0% 0 0% 0 0% 0%
20221110 22.36 22.85 22 22.02 -2.09% -1.48% 0% 23968 0.5356 86.18 22.35 0% 0 0% 0 0% 0 0% 0%
20221109 22.63 22.73 22.36 22.49 -0.18% -0.13% 0% 10443 0.2352 33.82 22.52 0% 0 0% 0 0% 0 0% 0%
20221108 23 23 22.29 22.53 -1.62% 0.04% 0% 18511 0.4168 58.41 22.52 0% 0 0% 0 0% 0 0% 0%
20221107 22.86 23.32 22.6 22.9 0.35% -0.04% 0% 23773 0.5447 75.43 22.91 0% 0 0% 0 0% 0 0% 0%
20221104 22.75 23.18 22.46 22.82 0.8% 0.13% 0% 25240 0.5753 81.2 22.79 0% 0 0% 0 0% 0 0% 0%
20221103 22.45 23.06 22.1 22.64 0.18% -0.18% 0% 25878 0.5868 84.57 22.68 0% 0 0% 0 0% 0 0% 0%
20221102 21.65 22.7 21.03 22.6 4.48% 1.03% 0% 40313 0.9019 134.84 22.37 0% 0 0% 0 0% 0 0% 0%
20221101 21.14 21.7 20.8 21.63 1.98% 1.45% 0% 21669 0.462 71.45 21.32 0% 0 0% 0 0% 0 0% 0%
20221031 21.05 21.6 20.8 21.21 0.95% 0% 0% 20305 0.4307 62.72 21.21 0% 0 0% 0 0% 0 0% 0%
20221028 22.57 22.78 20.99 21.01 -7.32% -4.72% 0% 41497 0.9151 132.03 22.05 0% 0 0% 0 0% 0 0% 0%
20221027 21.78 23.6 21.55 22.67 5.25% -0.83% 0% 56232 1.2856 188.85 22.86 0% 0 0% 0 0% 0 0% 0%
20221026 21.71 21.81 21.33 21.54 0.51% -0.14% 0% 19197 0.4141 65.39 21.57 0% 0 0% 0 0% 0 0% 0%
20221025 21 21.65 20.45 21.43 1.37% 2.1% 0% 24534 0.515 76.31 20.99 0% 0 0% 0 0% 0 0% 0%
20221024 21.91 22.06 21.1 21.14 -3.16% -1.77% 0% 21273 0.4579 65.34 21.52 0% 0 0% 0 0% 0 0% 0%
20221021 21.42 22.27 21.2 21.83 2.54% 0.69% 0% 23494 0.5093 73.16 21.68 0% 0 0% 0 0% 0 0% 0%
20221020 21.63 21.91 21.18 21.29 -2.7% -1.11% 0% 19091 0.4111 57.65 21.53 0% 0 0% 0 0% 0 0% 0%
20221019 22.02 22.29 21.69 21.88 -2.1% -0.27% 0% 32140 0.7052 93.71 21.94 0% 0 0% 0 0% 0 0% 0%
20221018 22.19 22.85 21.97 22.35 1.78% -0.18% 0% 39355 0.8813 118.04 22.39 0% 0 0% 0 0% 0 0% 0%
20221017 21.87 22.27 21.8 21.96 -0.32% -0.27% 0% 23790 0.5238 73.38 22.02 0% 0 0% 0 0% 0 0% 0%
20220720 18.99 19.11 17.9 18.41 0.49% -0.22% 0% 83371 1.5385 228.38 18.45 0% 0 0% 0 0% 0 0% 0%
20220719 16.67 18.32 16.6 18.32 10.03% 3.39% 0% 45649 0.809 139.71 17.72 0% 0 0% 0 0% 0 0% 0%
20220718 16.47 16.78 16.4 16.65 2.15% 0.06% 0% 22965 0.3821 70.12 16.64 0% 0 0% 0 0% 0 0% 0%
20220715 16.2 16.49 15.9 16.3 0.31% 0.18% 0% 28710 0.467 86.83 16.27 0% 0 0% 0 0% 0 0% 0%
20220714 16.11 16.39 16.11 16.25 0.31% -0.06% 0% 16633 0.2705 51.37 16.26 0% 0 0% 0 0% 0 0% 0%
20220713 15.93 16.32 15.78 16.2 3.18% 0.37% 0% 18364 0.2964 54.2 16.14 0% 0 0% 0 0% 0 0% 0%
20220712 16.63 16.95 15.7 15.7 -5.42% -2.24% 0% 28528 0.4581 78.66 16.06 0% 0 0% 0 0% 0 0% 0%
20220711 17.22 17.3 16.5 16.6 -4.05% -1.01% 0% 30776 0.5161 86.79 16.77 0% 0 0% 0 0% 0 0% 0%
20220708 17.37 18.87 17.23 17.3 -1.65% -2.2% 0% 32133 0.5685 94.14 17.69 0% 0 0% 0 0% 0 0% 0%
20220707 16.97 18.07 16.79 17.59 4.45% 0.57% 0% 35103 0.6139 95.02 17.49 0% 0 0% 0 0% 0 0% 0%
20220706 17.24 17.25 16.59 16.84 -2.32% -0.12% 0% 19986 0.337 51.39 16.86 0% 0 0% 0 0% 0 0% 0%
20220705 17.72 17.83 17.05 17.24 -2.54% -0.81% 0% 18144 0.3153 48.61 17.38 0% 0 0% 0 0% 0 0% 0%
20220704 17.85 17.85 17.3 17.69 -0.45% 0.51% 0% 17161 0.3021 46.55 17.6 0% 0 0% 0 0% 0 0% 0%
20220701 17.88 17.97 17.48 17.77 0.06% 0.4% 0% 18965 0.3357 49.84 17.7 0% 0 0% 0 0% 0 0% 0%
20220630 18.14 18.37 17.67 17.76 -1.88% -0.95% 0% 23623 0.4236 62.01 17.93 0% 0 0% 0 0% 0 0% 0%
20220629 18.9 18.92 18.04 18.1 -4.33% -1.52% 0% 30086 0.5531 76.53 18.38 0% 0 0% 0 0% 0 0% 0%
20220628 18.62 18.93 18.31 18.92 1.61% 1.01% 0% 31106 0.5825 71.4 18.73 0% 0 0% 0 0% 0 0% 0%
20220627 18.65 18.95 18.28 18.62 0.22% 0.59% 0% 32711 0.6055 71.47 18.51 0% 0 0% 0 0% 0 0% 0%
20220624 18 19.01 17.9 18.58 2.65% 0.38% 0% 53491 0.9902 116.37 18.51 0% 0 0% 0 0% 0 0% 0%
20220623 17.24 18.48 17.12 18.1 4.93% 1.34% 0% 46738 0.8347 105.84 17.86 0% 0 0% 0 0% 0 0% 0%
20220622 17.2 17.65 16.98 17.25 1.17% -0.63% 0% 27530 0.478 63.36 17.36 0% 0 0% 0 0% 0 0% 0%
20220621 17.56 17.63 16.88 17.05 -2.46% -0.58% 0% 23899 0.4098 52.56 17.15 0% 0 0% 0 0% 0 0% 0%
20220620 17.45 17.79 17.41 17.48 0.11% -0.57% 0% 24137 0.4243 51.01 17.58 0% 0 0% 0 0% 0 0% 0%
20220617 17.4 17.67 17.16 17.46 -0.51% 0.11% 0% 23149 0.4038 45.94 17.44 0% 0 0% 0 0% 0 0% 0%
20220616 18.18 18.18 17.36 17.55 -3.47% -0.74% 0% 43559 0.7703 81.87 17.68 0% 0 0% 0 0% 0 0% 0%
20220615 17.5 18.88 17.31 18.18 4.12% -0.05% 0% 72741 1.3229 130.11 18.19 0% 0 0% 0 0% 0 0% 0%
20220614 17.7 17.87 16.8 17.46 -0.63% 0.52% 0% 35218 0.6117 56.88 17.37 0% 0 0% 0 0% 0 0% 0%
20220613 17.17 17.83 17.15 17.57 2.09% 0.34% 0% 35182 0.6161 51.76 17.51 0% 0 0% 0 0% 0 0% 0%
20220610 17.09 17.58 16.88 17.5 2.1% 0.75% 0% 24239 0.4211 36.33 17.37 0% 0 0% 0 0% 0 0% 0%
20220609 17.63 17.85 17.12 17.14 -3.82% -1.78% 0% 30345 0.5296 45.74 17.45 0% 0 0% 0 0% 0 0% 0%
20220608 17.77 18.03 17.18 17.82 -0.5% 0.91% 0% 42764 0.755 65.12 17.66 0% 0 0% 0 0% 0 0% 0%
20220607 18.62 18.62 17.61 17.91 -4.07% -0.17% 0% 55503 0.9956 86.54 17.94 0% 0 0% 0 0% 0 0% 0%
20220606 18.82 19.2 18.41 18.67 -0.69% -0.21% 0% 54287 1.0158 92.36 18.71 0% 0 0% 0 0% 0 0% 0%
20220602 18.88 19.16 18.36 18.8 -2.59% 0.05% 0% 58978 1.1081 106.14 18.79 0% 0 0% 0 0% 0 0% 0%
20220601 18.65 19.44 18.31 19.3 1.74% 0.99% 0% 86473 1.6528 166.32 19.11 0% 0 0% 0 0% 0 0% 0%
20220531 19.62 20.32 18.5 18.97 -2.32% -1.15% 0% 113458 2.1771 244.47 19.19 0% 0 0% 0 0% 0 0% 0%
20220530 18.24 19.42 17.72 19.42 10.03% 3.08% 0% 109460 2.0626 276.26 18.84 0% 0 0% 0 0% 0 0% 0%
20220527 17.78 18.25 17.32 17.65 0.4% -0.28% 0% 19737 0.3494 53.98 17.7 0% 0 0% 0 0% 0 0% 0%
20220526 18.25 18.28 17.37 17.58 -2.6% -0.4% 0% 20164 0.3558 47.31 17.65 0% 0 0% 0 0% 0 0% 0%
20220525 17.47 18.36 17.47 18.05 2.56% 0.22% 0% 26676 0.4804 55.51 18.01 0% 0 0% 0 0% 0 0% 0%
20220524 18.97 19.16 17.58 17.6 -6.13% -3.77% 0% 31549 0.5769 58.61 18.29 0% 0 0% 0 0% 0 0% 0%
20220523 18.56 19.03 18.42 18.75 1.02% 0.32% 0% 23375 0.4369 41.31 18.69 0% 0 0% 0 0% 0 0% 0%
20220520 18.78 18.85 18.47 18.56 -1.17% -0.38% 0% 21628 0.4029 34.79 18.63 0% 0 0% 0 0% 0 0% 0%
20220519 18.37 18.98 18.01 18.78 0.48% 0.48% 0% 27882 0.5212 39.95 18.69 0% 0 0% 0 0% 0 0% 0%
20220518 18.65 18.88 18.25 18.69 0.21% 0.16% 0% 27062 0.505 36.93 18.66 0% 0 0% 0 0% 0 0% 0%
20220517 18.65 18.81 18.21 18.65 0.11% 0.27% 0% 33169 0.6169 45.08 18.6 0% 0 0% 0 0% 0 0% 0%
20220516 19.02 19.13 18.5 18.63 -1.64% -0.64% 0% 48140 0.9024 65.53 18.75 0% 0 0% 0 0% 0 0% 0%
20220513 18.8 19.26 18.43 18.94 0.74% 0.58% 0% 62468 1.1764 88.26 18.83 0% 0 0% 0 0% 0 0% 0%
20220512 18 19.18 17.77 18.8 3.18% 0.75% 0% 65609 1.2243 92.27 18.66 0% 0 0% 0 0% 0 0% 0%
20220511 17.7 18.7 17.55 18.22 2.94% 0.5% 0% 80941 1.4676 112.84 18.13 0% 0 0% 0 0% 0 0% 0%
20220510 16.85 18.2 16.79 17.7 3.27% 0.57% 0% 71805 1.2641 99.88 17.6 0% 0 0% 0 0% 0 0% 0%
20220509 16.38 17.75 16.38 17.14 2.08% 0.53% 0% 75079 1.2803 96.79 17.05 0% 0 0% 0 0% 0 0% 0%
20220506 15.6 17.8 15.47 16.79 3.13% 1.27% 0% 99143 1.6442 116.2 16.58 0% 0 0% 0 0% 0 0% 0%
20220505 15.45 16.28 15.24 16.28 10% 2.39% 0% 60619 0.9637 64.78 15.9 0% 0 0% 0 0% 0 0% 0%
20220429 13.3 14.8 13.21 14.8 10.04% 2% 0% 23510 0.3411 23.04 14.51 0% 0 0% 0 0% 0 0% 0%
20220428 14.28 14.66 13.3 13.45 -5.35% -3.38% 0% 32681 0.4548 30.47 13.92 0% 0 0% 0 0% 0 0% 0%
20220427 13.64 14.27 12.6 14.21 3.05% 5.42% 0% 40883 0.5509 35.92 13.48 0% 0 0% 0 0% 0 0% 0%
20220426 14.99 15.4 13.77 13.79 -9.87% -4.96% 0% 53255 0.7728 49.93 14.51 0% 0 0% 0 0% 0 0% 0%
20220425 16.36 16.36 15.3 15.3 -10% -1.99% 0% 54270 0.8473 58.87 15.61 0% 0 0% 0 0% 0 0% 0%
20220422 18.3 18.7 16.94 17 -9.67% -4.92% 0% 77391 1.3836 102.43 17.88 0% 0 0% 0 0% 0 0% 0%
20220421 18.16 19.8 17.81 18.82 -1.41% 0.43% 0% 99008 1.855 151.51 18.74 0% 0 0% 0 0% 0 0% 0%
20220420 17.02 19.95 16.7 19.09 4.43% 6.59% 0% 130079 2.3298 225.29 17.91 0% 0 0% 0 0% 0 0% 0%
20220419 20.67 20.67 18.28 18.28 -2.71% -7.26% 0% 136669 2.6931 335.24 19.71 0% 0 0% 0 0% 0 0% 0%
20220418 18.25 18.79 18.15 18.79 10.01% 0.54% 0% 63312 1.1834 215.75 18.69 0% 0 0% 0 0% 0 0% 0%
20220415 17.53 17.66 17 17.08 -5.27% -1.27% 0% 44874 0.7763 175.87 17.3 0% 0 0% 0 0% 0 0% 0%
20220414 16.71 18.43 16.61 18.03 6.31% 2.74% 0% 71808 1.2601 333.37 17.55 0% 0 0% 0 0% 0 0% 0%
20220413 15.88 17.31 15.88 16.96 5.87% 0.18% 0% 47218 0.7994 297.52 16.93 0% 0 0% 0 0% 0 0% 0%
20220412 15.7 16.23 15.5 16.02 -0.8% 1.01% 0% 19485 0.309 150.4 15.86 0% 0 0% 0 0% 0 0% 0%
20220411 15.9 17.33 15.9 16.15 2.54% -2% 0% 25427 0.4191 224.85 16.48 0% 0 0% 0 0% 0 0% 0%
20220408 16.02 16.1 15.66 15.75 -2.23% -0.25% 0% 8771 0.1385 87.78 15.79 0% 0 0% 0 0% 0 0% 0%
20220407 16.44 16.45 16.02 16.11 -2.07% -0.49% 0% 6350 0.1028 66.54 16.19 0% 0 0% 0 0% 0 0% 0%
20220401 16.41 16.41 16.1 16.2 -1.28% 0.06% 0% 7737 0.1253 78.97 16.19 0% 0 0% 0 0% 0 0% 0%
20220331 16.36 16.48 16.22 16.41 0.98% 0.18% 0% 7631 0.125 74.8 16.38 0% 0 0% 0 0% 0 0% 0%
20220330 16.26 16.29 16.13 16.25 0.74% 0.25% 0% 5256 0.0852 48.12 16.21 0% 0 0% 0 0% 0 0% 0%
20220329 16.52 16.52 16 16.13 -1.59% -0.43% 0% 6321 0.1024 54.29 16.2 0% 0 0% 0 0% 0 0% 0%
20220328 16.49 16.49 16.11 16.39 -0.61% 0.74% 0% 5723 0.0931 45.39 16.27 0% 0 0% 0 0% 0 0% 0%
20220325 16.42 16.78 16.42 16.49 0.61% -0.84% 0% 8400 0.1397 66.6 16.63 0% 0 0% 0 0% 0 0% 0%
20220324 16.72 16.72 16.34 16.39 -2.03% -0.55% 0% 7033 0.1159 52.99 16.48 0% 0 0% 0 0% 0 0% 0%
20220323 16.67 16.8 16.55 16.73 0.36% 0.24% 0% 8329 0.139 57.81 16.69 0% 0 0% 0 0% 0 0% 0%
20220322 16.61 16.75 16.5 16.67 -0.12% 0.3% 0% 6780 0.1127 45.08 16.62 0% 0 0% 0 0% 0 0% 0%
20220321 16.62 16.8 16.48 16.69 0.66% 0.3% 0% 8900 0.1481 58.3 16.64 0% 0 0% 0 0% 0 0% 0%
20220318 16.22 16.63 16.14 16.58 2.66% 0.55% 0% 12425 0.2049 79.84 16.49 0% 0 0% 0 0% 0 0% 0%
20220317 16.17 16.46 16.05 16.15 0.62% -0.92% 0% 13941 0.2272 89.19 16.3 0% 0 0% 0 0% 0 0% 0%
20220316 16.12 16.2 15.5 16.05 1.13% 1.01% 0% 13541 0.2151 85.77 15.89 0% 0 0% 0 0% 0 0% 0%
20220315 16.33 16.5 15.83 15.87 -2.34% -1.67% 0% 17941 0.2895 117.27 16.14 0% 0 0% 0 0% 0 0% 0%
20220311 16.75 16.78 16.26 16.77 -1.06% 1.27% 0% 12016 0.199 84.59 16.56 0% 0 0% 0 0% 0 0% 0%
20220310 16.76 17.15 16.66 16.95 3.23% 0.12% 0% 14048 0.2378 102.33 16.93 0% 0 0% 0 0% 0 0% 0%
20220309 16.88 17.1 15.7 16.42 -2.73% 0.24% 0% 17730 0.2905 116.74 16.38 0% 0 0% 0 0% 0 0% 0%
20220308 17.37 17.49 16.77 16.88 -3.16% -1.11% 0% 11743 0.2004 82.69 17.07 0% 0 0% 0 0% 0 0% 0%
20220307 17.6 17.73 17.35 17.43 -0.91% -0.46% 0% 7645 0.1339 50.87 17.51 0% 0 0% 0 0% 0 0% 0%
20220304 17.8 17.88 17.52 17.59 -1.46% -0.51% 0% 9316 0.1647 57.72 17.68 0% 0 0% 0 0% 0 0% 0%
20220303 17.96 18.1 17.83 17.85 -0.39% -0.61% 0% 10174 0.1827 62.46 17.96 0% 0 0% 0 0% 0 0% 0%
20220302 17.78 17.98 17.52 17.92 0.79% 0.5% 0% 10918 0.1947 66.83 17.83 0% 0 0% 0 0% 0 0% 0%
20220301 17.69 17.84 17.64 17.78 1.37% 0.28% 0% 7511 0.1332 46.17 17.73 0% 0 0% 0 0% 0 0% 0%
20220228 17.64 17.92 17.21 17.54 -0.79% 0.34% 0% 9999 0.1748 61.23 17.48 0% 0 0% 0 0% 0 0% 0%
20220225 17.8 17.88 17.6 17.68 1.14% -0.39% 0% 9252 0.1642 58.28 17.75 0% 0 0% 0 0% 0 0% 0%
20220224 18.02 18.19 17.19 17.48 -3.9% -1.69% 0% 19598 0.3484 122.15 17.78 0% 0 0% 0 0% 0 0% 0%
20220223 18.22 18.3 18 18.19 0.72% 0.39% 0% 12153 0.2202 84.1 18.12 0% 0 0% 0 0% 0 0% 0%
20220222 18 18.18 17.91 18.06 -0.66% 0.17% 0% 18385 0.3315 129.9 18.03 0% 0 0% 0 0% 0 0% 0%
20220221 17.73 18.25 17.7 18.18 2.6% 1.06% 0% 17803 0.3203 134.76 17.99 0% 0 0% 0 0% 0 0% 0%
20220218 17.42 17.75 17.31 17.72 1.26% 0.8% 0% 8625 0.1516 63.79 17.58 0% 0 0% 0 0% 0 0% 0%
20220217 17.67 17.75 17.43 17.5 -0.57% -0.4% 0% 9681 0.1701 68.98 17.57 0% 0 0% 0 0% 0 0% 0%
20220216 17.53 17.66 17.46 17.6 0.98% 0.23% 0% 9220 0.1619 61.97 17.56 0% 0 0% 0 0% 0 0% 0%
20220215 17.31 17.59 17.2 17.43 0.81% 0.06% 0% 8819 0.1536 56.02 17.42 0% 0 0% 0 0% 0 0% 0%
20220214 17.18 17.55 17.09 17.29 0.35% -0.58% 0% 8729 0.1518 51.6 17.39 0% 0 0% 0 0% 0 0% 0%
20220211 17.73 17.73 17.2 17.23 -2.82% -0.81% 0% 12014 0.2087 62.39 17.37 0% 0 0% 0 0% 0 0% 0%
20220210 17.9 17.95 17.62 17.73 -0.73% 0.11% 0% 10388 0.184 49.77 17.71 0% 0 0% 0 0% 0 0% 0%
20220209 17.76 17.89 17.69 17.86 0.85% 0.39% 0% 10557 0.1878 46.36 17.79 0% 0 0% 0 0% 0 0% 0%
20211203 19.02 19.09 18.68 18.72 -0.95% -0.48% 0% 11687 0.2198 51.82 18.81 0% 0 0% 0 0% 0 0% 0%
20211202 18.76 19.33 18.7 18.9 -0.26% -0.68% 0% 15178 0.2889 62.88 19.03 0% 0 0% 0 0% 0 0% 0%
20211201 18.55 19.07 18.41 18.95 1.72% 0.26% 0% 15135 0.2861 56.01 18.9 0% 0 0% 0 0% 0 0% 0%
20211130 18.59 18.86 18.46 18.63 1.36% -0.27% 0% 14339 0.2678 52.04 18.68 0% 0 0% 0 0% 0 0% 0%
20211129 18.11 18.53 18.01 18.38 0% 0.33% 0% 13511 0.2475 46.69 18.32 0% 0 0% 0 0% 0 0% 0%
20211126 18.48 18.54 18.11 18.38 -0.54% 0.44% 0% 13068 0.2391 43.52 18.3 0% 0 0% 0 0% 0 0% 0%
20211125 18.62 18.76 18.43 18.48 -0.59% -0.54% 0% 15809 0.2937 52.3 18.58 0% 0 0% 0 0% 0 0% 0%
20211124 18.74 19 18.42 18.59 -0.8% -0.38% 0% 19712 0.3679 67.67 18.66 0% 0 0% 0 0% 0 0% 0%
20211123 18.61 19.23 18.5 18.74 1.19% -0.48% 0% 25682 0.4837 94.94 18.83 0% 0 0% 0 0% 0 0% 0%
20211122 18.7 18.83 18.29 18.52 -0.7% 0.33% 0% 17296 0.3193 66.33 18.46 0% 0 0% 0 0% 0 0% 0%
20211119 18.3 18.82 18.15 18.65 2.02% 0.54% 0% 30362 0.5633 119.57 18.55 0% 0 0% 0 0% 0 0% 0%
20211118 18.15 19.5 18.05 18.28 0.72% -1.72% 0% 42802 0.7962 175.94 18.6 0% 0 0% 0 0% 0 0% 0%
20211117 17.89 18.25 17.71 18.15 1.11% 0.39% 0% 15002 0.2712 70.68 18.08 0% 0 0% 0 0% 0 0% 0%
20211116 18.15 18.38 17.82 17.95 -0.99% -0.72% 0% 21083 0.3812 103.94 18.08 0% 0 0% 0 0% 0 0% 0%
20211115 17.84 18.2 17.68 18.13 1.12% 0.55% 0% 19473 0.3511 102.74 18.03 0% 0 0% 0 0% 0 0% 0%
20211112 17.54 18.01 17.46 17.93 1.76% 0.73% 0% 17098 0.3043 93.29 17.8 0% 0 0% 0 0% 0 0% 0%
20211111 17.31 17.85 17.31 17.62 1.26% -0.17% 0% 14669 0.2589 81.28 17.65 0% 0 0% 0 0% 0 0% 0%
20211110 17.23 17.42 17.04 17.4 0.81% 0.75% 0% 7387 0.1276 42.11 17.27 0% 0 0% 0 0% 0 0% 0%
20211109 17.32 17.37 17.18 17.26 0.41% 0.06% 0% 7729 0.1333 40.57 17.25 0% 0 0% 0 0% 0 0% 0%
20211108 17.35 17.48 17.17 17.19 -0.46% -0.46% 0% 7671 0.1325 39.65 17.27 0% 0 0% 0 0% 0 0% 0%
20211105 16.98 17.48 16.86 17.27 1.71% 0.35% 0% 13519 0.2327 68.82 17.21 0% 0 0% 0 0% 0 0% 0%
20211104 16.8 17.09 16.75 16.98 1.01% 0.24% 0% 5243 0.0888 26.64 16.94 0% 0 0% 0 0% 0 0% 0%
20211103 16.91 16.97 16.72 16.81 -0.59% -0.12% 0% 5578 0.0939 26.48 16.83 0% 0 0% 0 0% 0 0% 0%
20211102 17.11 17.22 16.8 16.91 -1.17% -0.24% 0% 5975 0.1013 26.4 16.95 0% 0 0% 0 0% 0 0% 0%
20211101 17 17.2 16.88 17.11 0.82% 0.06% 0% 7434 0.1271 29.59 17.1 0% 0 0% 0 0% 0 0% 0%
20211029 17 17.29 16.82 16.97 -0.06% -0.06% 0% 7074 0.1201 26.35 16.98 0% 0 0% 0 0% 0 0% 0%
20211028 16.5 17.43 16.48 16.98 0.77% 0.06% 0% 10485 0.1779 36.61 16.97 0% 0 0% 0 0% 0 0% 0%
20211027 17.17 17.17 16.71 16.85 -1.86% 0% 0% 10408 0.1754 23.76 16.85 0% 0 0% 0 0% 0 0% 0%
20211026 17.05 17.17 16.79 17.17 0.94% 0.7% 0% 8101 0.1381 27.64 17.05 0% 0 0% 0 0% 0 0% 0%
20211025 16.81 17.22 16.75 17.01 0.29% -0.29% 0% 8258 0.1409 28.18 17.06 0% 0 0% 0 0% 0 0% 0%
20211022 17.34 17.4 16.92 16.96 -2.19% -0.82% 0% 11969 0.2047 41.24 17.1 0% 0 0% 0 0% 0 0% 0%
20211021 17.55 17.55 17.32 17.34 -1.31% -0.34% 0% 10541 0.1834 38.21 17.4 0% 0 0% 0 0% 0 0% 0%
20211020 17.6 17.65 17.2 17.57 -0.45% 0.51% 0% 12305 0.2151 46.09 17.48 0% 0 0% 0 0% 0 0% 0%
20211019 17.85 17.98 17.43 17.65 -1.18% 0.34% 0% 22064 0.3882 86.38 17.59 0% 0 0% 0 0% 0 0% 0%
20211018 17.73 17.97 17.41 17.86 -0.78% 0.73% 0% 20157 0.3573 85.78 17.73 0% 0 0% 0 0% 0 0% 0%
20211015 17.78 18.33 17.75 18 0.11% 0.11% 0% 36409 0.6546 165.7 17.98 0% 0 0% 0 0% 0 0% 0%
20211014 18.5 18.5 17.75 17.98 -3.33% -0.11% 0% 57177 1.0293 308.25 18 0% 0 0% 0 0% 0 0% 0%
20211013 17.88 18.6 17.55 18.6 9.99% 0.7% 0% 54098 0.9994 432.48 18.47 0% 0 0% 0 0% 0 0% 0%
20211012 16.8 16.94 16.62 16.91 0.65% 0.96% 0% 5103 0.0855 61.98 16.75 0% 0 0% 0 0% 0 0% 0%
20211011 16.76 16.98 16.75 16.8 0.42% -0.18% 0% 4871 0.082 61.15 16.83 0% 0 0% 0 0% 0 0% 0%
20211008 16.59 16.84 16.54 16.73 1.64% 0.24% 0% 4193 0.07 49.62 16.69 0% 0 0% 0 0% 0 0% 0%
20210930 16.43 16.58 16.43 16.46 0.12% -0.18% 0% 5220 0.0861 58.66 16.49 0% 0 0% 0 0% 0 0% 0%
20210929 16.69 16.83 16.44 16.44 -1.91% -1.02% 0% 4966 0.0825 54.08 16.61 0% 0 0% 0 0% 0 0% 0%
20210928 16.75 16.94 16.71 16.76 -0.65% -0.3% 0% 4306 0.0724 46.53 16.81 0% 0 0% 0 0% 0 0% 0%
20210927 17.1 17.15 16.66 16.87 -1.06% 0.3% 0% 8301 0.1396 83.82 16.82 0% 0 0% 0 0% 0 0% 0%
20210924 17.3 17.36 17.03 17.05 -1.45% -0.47% 0% 6849 0.1173 70.31 17.13 0% 0 0% 0 0% 0 0% 0%
20210923 17.18 17.42 17.15 17.3 0.58% 0% 0% 3821 0.0661 38.73 17.3 0% 0 0% 0 0% 0 0% 0%
20210922 17.36 17.36 17 17.2 -1.09% 0.23% 0% 7127 0.1223 68.33 17.16 0% 0 0% 0 0% 0 0% 0%
20210917 17.69 17.76 17.25 17.39 -1.64% -0.34% 0% 7106 0.124 67.72 17.45 0% 0 0% 0 0% 0 0% 0%
20210916 17.6 17.97 17.55 17.68 0.68% -0.51% 0% 11517 0.2046 112.95 17.77 0% 0 0% 0 0% 0 0% 0%
20210915 17.58 17.58 17.43 17.56 -0.28% 0.34% 0% 6182 0.1082 61.33 17.5 0% 0 0% 0 0% 0 0% 0%
20210914 17.72 17.79 17.58 17.61 -0.56% -0.45% 0% 7405 0.131 74.46 17.69 0% 0 0% 0 0% 0 0% 0%
20210913 17.6 17.73 17.54 17.71 0.62% 0.4% 0% 5737 0.1012 55.19 17.64 0% 0 0% 0 0% 0 0% 0%
20210910 17.85 17.85 17.48 17.6 -1.4% -0.28% 0% 9314 0.1644 81.24 17.65 0% 0 0% 0 0% 0 0% 0%
20210909 17.78 17.93 17.72 17.85 0.39% 0.34% 0% 9087 0.1617 81.74 17.79 0% 0 0% 0 0% 0 0% 0%
20210908 17.76 17.86 17.66 17.78 0.11% 0.06% 0% 6881 0.1223 63.43 17.77 0% 0 0% 0 0% 0 0% 0%
20210907 17.7 17.8 17.65 17.76 0.34% 0.11% 0% 6847 0.1215 65.06 17.74 0% 0 0% 0 0% 0 0% 0%
20210906 17.55 17.74 17.45 17.7 1.09% 0.57% 0% 7812 0.1375 70.44 17.6 0% 0 0% 0 0% 0 0% 0%
20210729 17.44 17.46 17.25 17.38 0.46% 0% 0% 5588 0.0971 48 17.38 0% 0 0% 0 0% 0 0% 0%
20210728 17.17 17.33 16.62 17.3 0.7% 2.19% 0% 7891 0.1336 61.71 16.93 0% 0 0% 0 0% 0 0% 0%
20210727 17.15 17.33 17.05 17.18 0.06% -0.17% 0% 6649 0.1144 52.23 17.21 0% 0 0% 0 0% 0 0% 0%
20210726 17.77 17.77 17.08 17.17 -3.16% -0.98% 0% 11026 0.1912 83.91 17.34 0% 0 0% 0 0% 0 0% 0%
20210723 18.23 18.32 17.7 17.73 -2.74% -1.12% 0% 14540 0.2607 113.58 17.93 0% 0 0% 0 0% 0 0% 0%
20210722 18.13 18.29 18.13 18.23 0.05% 0.16% 0% 6023 0.1096 50.15 18.2 0% 0 0% 0 0% 0 0% 0%
20210721 18.1 18.34 18.06 18.22 0.77% 0.16% 0% 5822 0.1059 46.45 18.19 0% 0 0% 0 0% 0 0% 0%
20210720 17.84 18.13 17.84 18.08 0.39% 0.33% 0% 5332 0.0961 39.71 18.02 0% 0 0% 0 0% 0 0% 0%
20210719 18.08 18.22 17.8 18.01 -1.53% 0.22% 0% 11517 0.207 81.67 17.97 0% 0 0% 0 0% 0 0% 0%
20210716 18.63 18.63 18.19 18.29 0.16% -0.54% 0% 10369 0.1907 77.6 18.39 0% 0 0% 0 0% 0 0% 0%
20210715 18.27 18.38 18.11 18.26 -0.05% 0.33% 0% 9049 0.1647 68.87 18.2 0% 0 0% 0 0% 0 0% 0%
20210714 18.38 18.45 18.17 18.27 -1.14% 0.05% 0% 7381 0.1348 57.5 18.26 0% 0 0% 0 0% 0 0% 0%
20210713 18.39 18.55 18.08 18.48 0.33% 0.71% 0% 10294 0.1889 76.53 18.35 0% 0 0% 0 0% 0 0% 0%
20210712 18.37 18.55 18.37 18.42 0.27% -0.16% 0% 11275 0.208 80.05 18.45 0% 0 0% 0 0% 0 0% 0%
20210709 18.5 18.52 18.3 18.37 -0.7% -0.16% 0% 8626 0.1587 60.9 18.4 0% 0 0% 0 0% 0 0% 0%
20210708 18.75 18.78 18.47 18.5 -1.07% -0.38% 0% 8388 0.1558 56.89 18.57 0% 0 0% 0 0% 0 0% 0%
20210707 18.4 18.75 18.36 18.7 1.41% 0.38% 0% 12718 0.2369 81.8 18.63 0% 0 0% 0 0% 0 0% 0%
20210706 18.4 18.62 18.22 18.44 -0.05% 0.27% 0% 9549 0.1756 56.98 18.39 0% 0 0% 0 0% 0 0% 0%
20210705 18.18 18.48 18.18 18.45 1.04% 0.54% 0% 6420 0.1178 35.29 18.35 0% 0 0% 0 0% 0 0% 0%
20210702 18.22 18.4 18.11 18.26 0.22% -0.05% 0% 6496 0.1187 30.17 18.27 0% 0 0% 0 0% 0 0% 0%
20210701 18.43 18.51 18.21 18.22 -0.87% -0.82% 0% 8852 0.1626 39.21 18.37 0% 0 0% 0 0% 0 0% 0%
20210630 18.55 18.69 18.32 18.38 -1.13% -0.27% 0% 13424 0.2474 57.72 18.43 0% 0 0% 0 0% 0 0% 0%
20210629 19.28 19.28 18.56 18.59 -1.74% -1.59% 0% 13734 0.2595 58.92 18.89 0% 0 0% 0 0% 0 0% 0%
20210628 18.84 19.05 18.5 18.92 0.48% 0.37% 0% 10715 0.202 43.94 18.85 0% 0 0% 0 0% 0 0% 0%
20210625 19.13 19.15 18.73 18.83 -1.36% -0.21% 0% 14104 0.2661 54.06 18.87 0% 0 0% 0 0% 0 0% 0%
20210624 19.1 19.38 19.02 19.09 -0.47% -0.21% 0% 12847 0.2457 46.64 19.13 0% 0 0% 0 0% 0 0% 0%
20210623 19.28 19.48 19.02 19.18 -0.52% -0.26% 0% 16871 0.3245 53.8 19.23 0% 0 0% 0 0% 0 0% 0%
20210622 19.17 19.3 19.06 19.28 0.21% 0.57% 0% 18807 0.3606 52.53 19.17 0% 0 0% 0 0% 0 0% 0%
20210621 18.3 19.58 18.22 19.24 4.62% 1.26% 0% 34535 0.6563 86.7 19 0% 0 0% 0 0% 0 0% 0%
20210618 18.38 18.44 18.18 18.39 0.05% 0.49% 0% 11566 0.2116 23.32 18.3 0% 0 0% 0 0% 0 0% 0%
20210617 18.35 18.48 18.2 18.38 0.22% 0.33% 0% 10096 0.185 18.34 18.32 0% 0 0% 0 0% 0 0% 0%
20210616 18.16 18.5 17.98 18.34 1.05% 0.38% 0% 15449 0.2823 26.46 18.27 0% 0 0% 0 0% 0 0% 0%
20210615 18.86 18.86 18.01 18.15 -4.12% -1.31% 0% 25655 0.4718 43.17 18.39 0% 0 0% 0 0% 0 0% 0%
20210611 18.92 19.28 18.88 18.93 -0.89% -0.73% 0% 23637 0.4507 40.85 19.07 0% 0 0% 0 0% 0 0% 0%
20210610 19.15 19.49 19.02 19.1 -1.44% -0.26% 0% 29494 0.5648 50.86 19.15 0% 0 0% 0 0% 0 0% 0%
20210609 19.15 19.85 18.88 19.38 -0.62% 0.99% 0% 51511 0.9884 89.56 19.19 0% 0 0% 0 0% 0 0% 0%
20210608 19.11 20.5 18.72 19.5 2.04% -0.36% 0% 57752 1.1301 109.63 19.57 0% 0 0% 0 0% 0 0% 0%
20210607 19.3 19.73 19.11 19.4 -2.41% 0.52% 0% 52028 1.0039 107.21 19.3 0% 0 0% 0 0% 0 0% 0%
20210604 20.92 22 19.86 19.88 -4.97% -4.29% 0% 99532 2.0672 245.93 20.77 0% 0 0% 0 0% 0 0% 0%
20210603 18.88 20.92 18.76 20.92 9.99% 2.75% 0% 56513 1.1506 180.3 20.36 0% 0 0% 0 0% 0 0% 0%
20210602 18.52 19.48 18.48 19.02 2.15% 0.26% 0% 30701 0.5824 109.1 18.97 0% 0 0% 0 0% 0 0% 0%
20210601 18.49 18.66 18.4 18.62 0.65% 0.22% 0% 13403 0.249 52.02 18.58 0% 0 0% 0 0% 0 0% 0%
20210531 18.25 18.65 18.12 18.5 0.98% 0.65% 0% 12290 0.2259 50.89 18.38 0% 0 0% 0 0% 0 0% 0%
20210528 18.5 18.67 18.24 18.32 -0.97% -0.76% 0% 14371 0.2653 60.27 18.46 0% 0 0% 0 0% 0 0% 0%
20210527 18.5 18.63 18.3 18.5 0.54% 0.27% 0% 16735 0.3088 76.65 18.45 0% 0 0% 0 0% 0 0% 0%
20210526 18.03 18.44 17.96 18.4 2.11% 0.82% 0% 15580 0.2843 75.87 18.25 0% 0 0% 0 0% 0 0% 0%
20210525 17.92 18.07 17.82 18.02 0.56% 0.28% 0% 9543 0.1715 45.99 17.97 0% 0 0% 0 0% 0 0% 0%
20210524 18.04 18.11 17.68 17.92 -0.78% 0.17% 0% 8513 0.1523 40.58 17.89 0% 0 0% 0 0% 0 0% 0%
20210521 17.96 18.1 17.89 18.06 0.56% 0.22% 0% 8246 0.1486 37.34 18.02 0% 0 0% 0 0% 0 0% 0%
20210520 18.07 18.14 17.82 17.96 -0.44% 0% 0% 10441 0.1875 43.49 17.96 0% 0 0% 0 0% 0 0% 0%
20210519 17.96 18.19 17.94 18.04 -0.11% -0.22% 0% 8671 0.1568 34.48 18.08 0% 0 0% 0 0% 0 0% 0%
20210518 17.89 18.2 17.77 18.06 0.89% 0.22% 0% 10589 0.1908 39.66 18.02 0% 0 0% 0 0% 0 0% 0%
20210517 18.55 18.55 17.81 17.9 -3.14% -0.61% 0% 23533 0.4238 80.88 18.01 0% 0 0% 0 0% 0 0% 0%
20210514 18.48 18.61 18.38 18.48 0.54% -0.05% 0% 9934 0.1837 35.21 18.49 0% 0 0% 0 0% 0 0% 0%
20210513 18.47 18.58 18.34 18.38 -1.29% -0.38% 0% 11303 0.2085 35.74 18.45 0% 0 0% 0 0% 0 0% 0%
20210512 18.42 18.69 18.22 18.62 1.25% 0.43% 0% 14262 0.2644 42.41 18.54 0% 0 0% 0 0% 0 0% 0%
20210511 18.1 18.56 18.1 18.39 -0.16% -0.11% 0% 11365 0.2092 30.4 18.41 0% 0 0% 0 0% 0 0% 0%
20210510 18.48 18.48 18.2 18.42 -0.32% 0.77% 0% 12361 0.226 28.41 18.28 0% 0 0% 0 0% 0 0% 0%
20210507 18.6 18.66 18.32 18.48 1.04% -0.05% 0% 15254 0.2821 29.99 18.49 0% 0 0% 0 0% 0 0% 0%
20210506 18.04 18.65 18.04 18.29 0.88% -0.22% 0% 13358 0.2449 25.32 18.33 0% 0 0% 0 0% 0 0% 0%
20210430 18.39 18.5 18.07 18.13 -1.31% -0.77% 0% 15690 0.2866 27.66 18.27 0% 0 0% 0 0% 0 0% 0%
20210429 19 19 18.31 18.37 -3.62% -1.29% 0% 24962 0.4645 40.39 18.61 0% 0 0% 0 0% 0 0% 0%
20210428 19 19.15 18.73 19.06 0.95% 0.47% 0% 17448 0.331 26.68 18.97 0% 0 0% 0 0% 0 0% 0%
20210427 19.53 19.65 18.59 18.88 -3.18% -0.26% 0% 29514 0.5587 42.41 18.93 0% 0 0% 0 0% 0 0% 0%
20210426 20.05 20.05 19.41 19.5 -2.84% -0.71% 0% 27699 0.5439 39.41 19.64 0% 0 0% 0 0% 0 0% 0%
20210423 20.62 20.8 19.82 20.07 -3.56% -0.45% 0% 37367 0.7535 47.7 20.16 0% 0 0% 0 0% 0 0% 0%
20210422 21.42 21.55 20.6 20.81 -3.21% -0.38% 0% 47969 1.0023 56.9 20.89 0% 0 0% 0 0% 0 0% 0%
20210421 20.6 21.91 20.21 21.5 2.77% 1.08% 0% 64911 1.3806 72.45 21.27 0% 0 0% 0 0% 0 0% 0%
20210416 20.5 20.76 20.06 20.5 0% 0.49% 0% 27312 0.5573 28.17 20.4 0% 0 0% 0 0% 0 0% 0%
20210415 20.72 20.99 20.3 20.5 -2.33% -0.39% 0% 37542 0.7727 39.12 20.58 0% 0 0% 0 0% 0 0% 0%
20210414 19.39 21.29 19.37 20.99 6.55% 2.24% 0% 70454 1.4466 74.69 20.53 0% 0 0% 0 0% 0 0% 0%
20210413 20.83 20.83 19.26 19.7 -5.47% -0.56% 0% 54977 1.0893 59.8 19.81 0% 0 0% 0 0% 0 0% 0%
20210412 20.75 21.15 20.36 20.84 0.63% 0.63% 0% 56303 1.1659 68.91 20.71 0% 0 0% 0 0% 0 0% 0%
20210409 20.53 21.39 20.37 20.71 0.05% -0.53% 0% 61208 1.2744 80.81 20.82 0% 0 0% 0 0% 0 0% 0%
20210408 21.6 22.73 20.61 20.7 -4.17% -4.61% 0% 115693 2.51 157.04 21.7 0% 0 0% 0 0% 0 0% 0%
20210407 20.6 23.1 20.35 21.6 2.03% 0.14% 0% 124342 2.6815 182.84 21.57 0% 0 0% 0 0% 0 0% 0%
20210406 20.9 21.75 20.17 21.17 0.24% 1.49% 0% 132162 2.7574 216.21 20.86 0% 0 0% 0 0% 0 0% 0%
20210402 19.32 21.12 19.16 21.12 10% 2.38% 0% 122267 2.5219 246.11 20.63 0% 0 0% 0 0% 0 0% 0%
20210401 19.34 19.49 18.81 19.2 -0.98% 0.26% 0% 37597 0.7199 100.96 19.15 0% 0 0% 0 0% 0 0% 0%
20210330 18.61 19.18 18.46 19.05 1.38% 0.95% 0% 43857 0.8274 116.39 18.87 0% 0 0% 0 0% 0 0% 0%
20210329 18.39 18.93 18.31 18.79 2.18% 1.02% 0% 28861 0.5369 79.6 18.6 0% 0 0% 0 0% 0 0% 0%
20210326 18.26 18.58 18.18 18.39 0.49% 0.05% 0% 16013 0.2943 39.47 18.38 0% 0 0% 0 0% 0 0% 0%
20201215 19.36 23.23 19.36 23.23 44.02% 0.17% 0% 3156 0.0732 6.3 23.19 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