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. 605068
    4. 返回上一页 刷新
股票代码（例：sh605068）       499条   (进入股票专站) 股票成本分析
相关股票: 比亚迪  长城汽车  上汽集团  长安汽车  潍柴动力  广汽集团  福耀玻璃  拓普集团  赛力斯  华域汽车  星宇股份  一汽解放  赛轮轮胎  伯特利  玲珑轮胎  宇通客车  科博达  江淮汽车  福田汽车  北汽蓝谷  双环传动  爱玛科技  九号公司  中集车辆  均胜电子  新泉股份  森麒麟  春风动力  岱美股份  旭升集团  爱柯迪  中国汽研  中国重汽  威迈斯  万向钱潮  华阳集团  威孚高科  广汇汽车  众泰汽车  力帆科技  继峰股份  中鼎股份  银轮股份  
相关股吧: 002594股吧 601633股吧 600104股吧 000625股吧 000338股吧 601238股吧 600660股吧 601689股吧 601127股吧 600741股吧 601799股吧 000800股吧 601058股吧 603596股吧 601966股吧 600066股吧 603786股吧 600418股吧 600166股吧 600733股吧 002472股吧 603529股吧 689009股吧 301039股吧 600699股吧 603179股吧 002984股吧 603129股吧 603730股吧 603305股吧 600933股吧 601965股吧 000951股吧 688612股吧 000559股吧 002906股吧 000581股吧 600297股吧 000980股吧 601777股吧 603997股吧 000887股吧 002126股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 27.57 28.9 27.1 27.8 0.83% -1.14% 0% 11463 0.3223 86.86 28.12 0% 0 0% 0 0% 0 0% 0%
20230927 27.11 27.9 26.83 27.57 1.7% 0.25% 0% 7792 0.2143 59.18 27.5 0% 0 0% 0 0% 0 0% 0%
20230926 27.5 28.1 26.93 27.11 -2.66% -1.2% 0% 10506 0.2883 74.51 27.44 0% 0 0% 0 0% 0 0% 0%
20230925 27.72 28.03 27.18 27.85 0.47% 1.13% 0% 8094 0.2229 51.42 27.54 0% 0 0% 0 0% 0 0% 0%
20230922 26.71 27.86 26.41 27.72 4.02% 1.91% 0% 15782 0.4292 97 27.2 0% 0 0% 0 0% 0 0% 0%
20230921 27.39 27.41 26.58 26.65 -2.74% -0.63% 0% 8649 0.232 53.07 26.82 0% 0 0% 0 0% 0 0% 0%
20230920 27.7 28.4 27.32 27.4 -2.07% -1.08% 0% 12220 0.3385 74.74 27.7 0% 0 0% 0 0% 0 0% 0%
20230919 27.34 28.01 26.55 27.98 3.25% 2.19% 0% 21483 0.5883 122.71 27.38 0% 0 0% 0 0% 0 0% 0%
20230918 26.15 27.83 26.15 27.1 3.4% -0.59% 0% 19262 0.525 116.93 27.26 0% 0 0% 0 0% 0 0% 0%
20230915 26.76 27.23 26 26.21 -1.24% -0.3% 0% 11713 0.3079 72.71 26.29 0% 0 0% 0 0% 0 0% 0%
20230914 27.01 27.01 26.25 26.54 -1.78% -0.08% 0% 8775 0.2331 55.37 26.56 0% 0 0% 0 0% 0 0% 0%
20230913 27.41 27.93 26.53 27.02 -1.85% -0.07% 0% 16941 0.4581 98.37 27.04 0% 0 0% 0 0% 0 0% 0%
20230912 26.36 28.27 26.29 27.53 3.97% 0.29% 0% 27596 0.7574 161.86 27.45 0% 0 0% 0 0% 0 0% 0%
20230911 25.96 26.8 25.9 26.48 1.26% 0.19% 0% 11323 0.2993 64.31 26.43 0% 0 0% 0 0% 0 0% 0%
20230908 26.1 26.64 25.6 26.15 -0.72% -0.3% 0% 14327 0.3758 81.04 26.23 0% 0 0% 0 0% 0 0% 0%
20230907 25.9 26.35 25.38 26.34 1.62% 1.86% 0% 14755 0.3815 86.06 25.86 0% 0 0% 0 0% 0 0% 0%
20230906 25.26 26.95 25.08 25.92 3.06% -0.46% 0% 22936 0.5972 140.98 26.04 0% 0 0% 0 0% 0 0% 0%
20230905 24.86 25.38 24.67 25.15 1.09% 0% 0% 11377 0.2861 75.3 25.15 0% 0 0% 0 0% 0 0% 0%
20230904 25.36 25.47 24.7 24.88 -1.82% -0.52% 0% 10380 0.2596 70.73 25.01 0% 0 0% 0 0% 0 0% 0%
20230901 25.48 25.49 24.86 25.34 -0.43% 0.24% 0% 9958 0.2517 72 25.28 0% 0 0% 0 0% 0 0% 0%
20230831 25 25.57 24.72 25.45 1.8% 0.71% 0% 26672 0.6739 201.91 25.27 0% 0 0% 0 0% 0 0% 0%
20230830 24.63 25.4 24.58 25 1.5% -0.12% 0% 18990 0.4754 167.65 25.03 0% 0 0% 0 0% 0 0% 0%
20230829 22.42 24.63 22.39 24.63 10% 3.23% 0% 29898 0.7135 286.38 23.86 0% 0 0% 0 0% 0 0% 0%
20230828 23.57 23.88 22.32 22.39 -2.86% -2.74% 0% 11766 0.2709 146.28 23.02 0% 0 0% 0 0% 0 0% 0%
20230825 22.94 23.3 22.64 23.05 0.48% 0.48% 0% 7411 0.17 100.43 22.94 0% 0 0% 0 0% 0 0% 0%
20230824 23.6 23.77 22.41 22.94 0.97% 0.48% 0% 8209 0.1874 104.2 22.83 0% 0 0% 0 0% 0 0% 0%
20230823 22.65 23.05 22.22 22.72 0.35% -0.13% 0% 6300 0.1433 82.5 22.75 0% 0 0% 0 0% 0 0% 0%
20230822 22.41 22.74 22.06 22.64 0.94% 1.21% 0% 6228 0.1393 78.95 22.37 0% 0 0% 0 0% 0 0% 0%
20230821 22.4 22.82 22.36 22.43 -0.09% -0.44% 0% 3658 0.0824 48.65 22.53 0% 0 0% 0 0% 0 0% 0%
20230818 22.75 22.91 22.42 22.45 -1.49% -0.84% 0% 5222 0.1182 68.2 22.64 0% 0 0% 0 0% 0 0% 0%
20230817 21.83 22.87 21.5 22.79 4.54% 1.83% 0% 7890 0.1766 100.67 22.38 0% 0 0% 0 0% 0 0% 0%
20230816 22.21 22.21 21.71 21.8 -1.8% -0.23% 0% 5382 0.1176 59.96 21.85 0% 0 0% 0 0% 0 0% 0%
20230815 22.1 22.28 21.99 22.2 0.09% 0.32% 0% 3714 0.0822 40.72 22.13 0% 0 0% 0 0% 0 0% 0%
20230814 21.9 22.2 21.77 22.18 0.36% 1.19% 0% 6574 0.1441 66.2 21.92 0% 0 0% 0 0% 0 0% 0%
20230811 22.67 22.67 21.79 22.1 -1.56% 0% 0% 12337 0.2727 108.59 22.1 0% 0 0% 0 0% 0 0% 0%
20230810 22.62 22.86 22.35 22.45 -1.45% -0.62% 0% 5719 0.1292 39.6 22.59 0% 0 0% 0 0% 0 0% 0%
20230809 23.29 23.29 22.31 22.78 -0.04% 0.66% 0% 8025 0.1816 46 22.63 0% 0 0% 0 0% 0 0% 0%
20230808 22.9 23.05 22.6 22.79 0.04% -0.04% 0% 3478 0.0793 21.68 22.8 0% 0 0% 0 0% 0 0% 0%
20230807 23.18 23.33 22.45 22.78 -1.39% 0.26% 0% 5784 0.1314 33.8 22.72 0% 0 0% 0 0% 0 0% 0%
20230804 23.02 23.2 22.82 23.1 0.04% 0.26% 0% 5984 0.1379 35.64 23.04 0% 0 0% 0 0% 0 0% 0%
20230803 23.56 23.66 22.69 23.09 -2.41% 0.7% 0% 16632 0.3814 97 22.93 0% 0 0% 0 0% 0 0% 0%
20230802 23.77 24.22 23.56 23.66 -1.25% -0.55% 0% 6657 0.1584 42.04 23.79 0% 0 0% 0 0% 0 0% 0%
20230801 24.59 24.92 23.82 23.96 -2.48% -0.7% 0% 10126 0.2443 61.98 24.13 0% 0 0% 0 0% 0 0% 0%
20230731 24.81 25.28 24.3 24.57 -0.41% -1.01% 0% 18654 0.463 115.02 24.82 0% 0 0% 0 0% 0 0% 0%
20230728 23.69 25.2 23.41 24.67 2.92% 0.86% 0% 27949 0.6837 177.63 24.46 0% 0 0% 0 0% 0 0% 0%
20230727 25.87 26.12 23.79 23.97 0.84% -3.81% 0% 33193 0.8273 236.59 24.92 0% 0 0% 0 0% 0 0% 0%
20230726 23.9 24.1 23.43 23.77 0.04% -0.17% 0% 8571 0.2041 67.43 23.81 0% 0 0% 0 0% 0 0% 0%
20230725 23.36 23.92 22.93 23.76 3.13% 0.76% 0% 12453 0.2936 85.87 23.58 0% 0 0% 0 0% 0 0% 0%
20230724 22.65 23.06 22.5 23.04 1.59% 1.01% 0% 4591 0.1047 28.82 22.81 0% 0 0% 0 0% 0 0% 0%
20230721 22.97 23.19 22.42 22.68 -0.96% -0.74% 0% 8054 0.184 45.82 22.85 0% 0 0% 0 0% 0 0% 0%
20230720 23.3 23.56 22.75 22.9 -2.43% -1.29% 0% 8216 0.1906 46.41 23.2 0% 0 0% 0 0% 0 0% 0%
20230719 22.89 23.56 22.81 23.47 1.87% 1.03% 0% 13808 0.3207 74.91 23.23 0% 0 0% 0 0% 0 0% 0%
20230718 22.96 23.2 22.56 23.04 0.39% 0.66% 0% 13276 0.3039 69.51 22.89 0% 0 0% 0 0% 0 0% 0%
20230717 23.35 23.47 22.87 22.95 -2.09% -0.39% 0% 11325 0.2609 51.89 23.04 0% 0 0% 0 0% 0 0% 0%
20230714 23.52 23.93 23.05 23.44 -1.51% -0.13% 0% 13585 0.3189 60.99 23.47 0% 0 0% 0 0% 0 0% 0%
20230713 24.36 24.65 23.63 23.8 -2.62% -0.75% 0% 13963 0.3348 62.63 23.98 0% 0 0% 0 0% 0 0% 0%
20230712 24.65 25.97 24.32 24.44 -0.81% -2.67% 0% 23750 0.5964 117.02 25.11 0% 0 0% 0 0% 0 0% 0%
20230711 23.65 24.8 23.24 24.64 4.67% 2.16% 0% 21301 0.5138 93.52 24.12 0% 0 0% 0 0% 0 0% 0%
20230710 24.2 24.48 23.41 23.54 -2.73% -0.84% 0% 20374 0.4837 92.34 23.74 0% 0 0% 0 0% 0 0% 0%
20230707 24.38 24.87 23.96 24.2 -0.74% -0.58% 0% 11432 0.2783 45.17 24.34 0% 0 0% 0 0% 0 0% 0%
20230706 24.22 24.63 23.31 24.48 1.83% 0.82% 0% 15503 0.3764 51.46 24.28 0% 0 0% 0 0% 0 0% 0%
20230705 24.81 24.99 23.98 24.04 -2.59% -0.78% 0% 16115 0.3905 50.43 24.23 0% 0 0% 0 0% 0 0% 0%
20230704 23.99 25.32 23.99 24.68 2.19% -0.64% 0% 35970 0.8935 106.7 24.84 0% 0 0% 0 0% 0 0% 0%
20230703 24.46 24.88 24 24.15 -1.27% -0.33% 0% 16854 0.4084 52.63 24.23 0% 0 0% 0 0% 0 0% 0%
20230630 24.23 24.65 23.72 24.46 0.53% 0.45% 0% 16986 0.4136 54.17 24.35 0% 0 0% 0 0% 0 0% 0%
20230629 24.56 24.73 24.01 24.33 -0.21% -0.29% 0% 17821 0.4348 58.7 24.4 0% 0 0% 0 0% 0 0% 0%
20230628 24.97 25 24.02 24.38 -2.56% -0.25% 0% 24608 0.6013 84.14 24.44 0% 0 0% 0 0% 0 0% 0%
20230627 25.32 25.32 24.51 25.02 -1.46% 0.6% 0% 27302 0.6789 98.93 24.87 0% 0 0% 0 0% 0 0% 0%
20230626 24.05 25.41 23.52 25.39 5.57% 3.13% 0% 56513 1.3914 223.05 24.62 0% 0 0% 0 0% 0 0% 0%
20230621 23.73 24.42 23.62 24.05 0.88% 0.33% 0% 38120 0.9136 185.28 23.97 0% 0 0% 0 0% 0 0% 0%
20230620 24.63 24.86 23.5 23.84 -3.33% 0.04% 0% 55225 1.3161 316.97 23.83 0% 0 0% 0 0% 0 0% 0%
20230619 22.35 24.66 22.34 24.66 9.99% 2.28% 0% 23271 0.561 185.95 24.11 0% 0 0% 0 0% 0 0% 0%
20230616 23.14 23.44 22.35 22.42 -3.11% -1.45% 0% 16008 0.3642 137.92 22.75 0% 0 0% 0 0% 0 0% 0%
20230615 22.32 23.45 22.2 23.14 4.14% 0.7% 0% 15611 0.3588 146.2 22.98 0% 0 0% 0 0% 0 0% 0%
20230614 22.2 22.56 22.02 22.22 -0.09% 0% 0% 9947 0.221 96.86 22.22 0% 0 0% 0 0% 0 0% 0%
20230613 21.89 22.43 21.89 22.24 1.51% 0.04% 0% 9168 0.2038 93.22 22.23 0% 0 0% 0 0% 0 0% 0%
20230612 20.71 22.22 20.66 21.91 5.39% 1.25% 0% 15908 0.3442 159.9 21.64 0% 0 0% 0 0% 0 0% 0%
20230609 20.75 21.15 20.62 20.79 0.24% -0.29% 0% 5296 0.1104 54.11 20.85 0% 0 0% 0 0% 0 0% 0%
20230608 20.71 21.04 20.56 20.74 -0.24% -0.1% 0% 6055 0.1257 58.72 20.76 0% 0 0% 0 0% 0 0% 0%
20230607 21.25 21.32 20.72 20.79 -1.89% -0.81% 0% 8183 0.1715 80.08 20.96 0% 0 0% 0 0% 0 0% 0%
20230606 22.18 22.2 21.19 21.19 -3.94% -1.4% 0% 8128 0.1747 82.61 21.49 0% 0 0% 0 0% 0 0% 0%
20230605 21.83 22.11 21.55 22.06 1.15% 0.55% 0% 6664 0.1462 69.41 21.94 0% 0 0% 0 0% 0 0% 0%
20230602 21.45 22.04 21.3 21.81 1.82% 0.09% 0% 7545 0.1644 76.27 21.79 0% 0 0% 0 0% 0 0% 0%
20230601 21.57 21.9 21.26 21.42 -0.93% -0.56% 0% 8264 0.178 83.93 21.54 0% 0 0% 0 0% 0 0% 0%
20230531 21.94 22.16 21.51 21.62 -1.5% -1.05% 0% 5391 0.1178 57.53 21.85 0% 0 0% 0 0% 0 0% 0%
20230530 21.54 22.2 21.54 21.95 2.09% 0.37% 0% 7554 0.1652 77.21 21.87 0% 0 0% 0 0% 0 0% 0%
20230529 22.44 22.44 21.48 21.5 -3.2% -1.19% 0% 10567 0.2299 104.03 21.76 0% 0 0% 0 0% 0 0% 0%
20230526 21.8 22.35 21.44 22.21 2.4% 0.73% 0% 9185 0.2025 91.33 22.05 0% 0 0% 0 0% 0 0% 0%
20230525 21.77 21.95 21.44 21.69 -0.78% 0% 0% 5582 0.1211 53.31 21.69 0% 0 0% 0 0% 0 0% 0%
20230524 22.08 22.18 21.81 21.86 -1.22% -0.36% 0% 6170 0.1354 57.14 21.94 0% 0 0% 0 0% 0 0% 0%
20230523 22.45 22.45 21.92 22.13 -0.32% -0.36% 0% 7165 0.1591 62.77 22.21 0% 0 0% 0 0% 0 0% 0%
20230522 21.88 22.28 21.31 22.2 2.02% 1.51% 0% 9837 0.2151 78.48 21.87 0% 0 0% 0 0% 0 0% 0%
20230519 21.76 22.05 21.32 21.76 0.28% -0.09% 0% 6740 0.1468 45.73 21.78 0% 0 0% 0 0% 0 0% 0%
20230518 22.01 22.12 21.51 21.7 -0.82% -0.37% 0% 5688 0.1239 37.09 21.78 0% 0 0% 0 0% 0 0% 0%
20230517 21.48 22.02 21.43 21.88 1.72% 0.23% 0% 6769 0.1478 44.71 21.83 0% 0 0% 0 0% 0 0% 0%
20230516 22.39 22.47 21.43 21.51 -2.71% -0.51% 0% 9355 0.2023 60.73 21.62 0% 0 0% 0 0% 0 0% 0%
20230515 21.46 22.11 21.35 22.11 2.93% 1.56% 0% 9209 0.2005 60.58 21.77 0% 0 0% 0 0% 0 0% 0%
20230510 20.99 21.55 20.67 21.3 2.5% 0.38% 0% 10652 0.226 60.87 21.22 0% 0 0% 0 0% 0 0% 0%
20230509 21.21 21.24 20.68 20.78 -1.33% -0.62% 0% 8131 0.17 44.21 20.91 0% 0 0% 0 0% 0 0% 0%
20230508 21.52 22.07 20.9 21.06 -2.14% -0.71% 0% 10858 0.2303 58.67 21.21 0% 0 0% 0 0% 0 0% 0%
20230505 21.74 21.9 21.32 21.52 -1.01% 0% 0% 10493 0.2258 59.37 21.52 0% 0 0% 0 0% 0 0% 0%
20230504 23.31 23.54 21.41 21.74 -6.78% -2.07% 0% 23369 0.5189 144.16 22.2 0% 0 0% 0 0% 0 0% 0%
20230428 22.38 23.45 22.38 23.32 2.64% 0.82% 0% 6952 0.1608 52.46 23.13 0% 0 0% 0 0% 0 0% 0%
20230427 23.14 23.4 22.71 22.72 -1.09% -1% 0% 5241 0.1203 40.54 22.95 0% 0 0% 0 0% 0 0% 0%
20230426 21.75 23.2 21.75 22.97 4.65% 0.88% 0% 10095 0.2299 75.54 22.77 0% 0 0% 0 0% 0 0% 0%
20230425 22.46 22.55 21.61 21.95 -1.39% -0.32% 0% 10252 0.2258 76.24 22.02 0% 0 0% 0 0% 0 0% 0%
20230424 21.6 22.48 20.69 22.26 1% 2.68% 0% 29706 0.644 222.75 21.68 0% 0 0% 0 0% 0 0% 0%
20230421 23.23 23.23 22.04 22.04 -10% -0.41% 0% 19370 0.4287 160.9 22.13 0% 0 0% 0 0% 0 0% 0%
20230420 25.31 25.32 24.2 24.49 -3.47% -0.53% 0% 13414 0.3302 121.49 24.62 0% 0 0% 0 0% 0 0% 0%
20230419 26.11 26.13 25.3 25.37 -3.02% -0.86% 0% 7651 0.1958 69 25.59 0% 0 0% 0 0% 0 0% 0%
20230418 26.07 26.25 25.73 26.16 1.28% 0.42% 0% 6801 0.1772 62.01 26.05 0% 0 0% 0 0% 0 0% 0%
20230417 25.43 26.15 25.43 25.83 1.57% -0.04% 0% 6938 0.1793 63.44 25.84 0% 0 0% 0 0% 0 0% 0%
20230414 24.66 25.61 24.66 25.43 3.12% 1.03% 0% 8840 0.2225 80.07 25.17 0% 0 0% 0 0% 0 0% 0%
20230413 25 25.18 24.58 24.66 -1.71% -0.48% 0% 7857 0.1947 70.6 24.78 0% 0 0% 0 0% 0 0% 0%
20230412 25.05 25.21 24.75 25.09 -0.44% 0.52% 0% 5684 0.1419 51.29 24.96 0% 0 0% 0 0% 0 0% 0%
20230411 25.28 25.38 24.99 25.2 -0.59% 0.2% 0% 6084 0.153 51.76 25.15 0% 0 0% 0 0% 0 0% 0%
20230410 26.23 26.48 25.3 25.35 -3.35% -1.63% 0% 16030 0.4131 138.43 25.77 0% 0 0% 0 0% 0 0% 0%
20230407 25.18 26.29 25.05 26.23 4.13% 1.63% 0% 18890 0.4876 174.66 25.81 0% 0 0% 0 0% 0 0% 0%
20230406 25.63 25.65 24.71 25.19 -1.64% 0.44% 0% 17517 0.4393 161.72 25.08 0% 0 0% 0 0% 0 0% 0%
20230404 26.48 26.52 25.6 25.61 -3.29% -0.93% 0% 7684 0.1986 76.88 25.85 0% 0 0% 0 0% 0 0% 0%
20230403 26.5 26.6 26.18 26.48 0.11% 0.27% 0% 5516 0.1457 55.64 26.41 0% 0 0% 0 0% 0 0% 0%
20230331 26.48 26.86 26.42 26.45 -0.26% -0.53% 0% 5227 0.139 47.17 26.59 0% 0 0% 0 0% 0 0% 0%
20230330 26.3 26.85 25.8 26.52 1.11% 0.87% 0% 7319 0.1924 63.77 26.29 0% 0 0% 0 0% 0 0% 0%
20230329 26.47 26.65 26 26.23 0.34% -0.61% 0% 7642 0.2017 64.99 26.39 0% 0 0% 0 0% 0 0% 0%
20230328 25.77 26.48 25.38 26.14 1.36% 0.38% 0% 12924 0.3365 104.12 26.04 0% 0 0% 0 0% 0 0% 0%
20230327 26.1 26.1 25.57 25.79 -1.19% 0.08% 0% 7070 0.1822 54.96 25.77 0% 0 0% 0 0% 0 0% 0%
20230324 26.61 26.74 25.93 26.1 -1.92% -0.38% 0% 8432 0.2209 54.87 26.2 0% 0 0% 0 0% 0 0% 0%
20230323 27.8 27.8 26.43 26.61 -4.28% -0.6% 0% 15405 0.4124 85.08 26.77 0% 0 0% 0 0% 0 0% 0%
20230322 28.99 29.02 27.39 27.8 -3.34% -0.39% 0% 11213 0.313 69.32 27.91 0% 0 0% 0 0% 0 0% 0%
20230321 28.96 29.4 28.55 28.76 -0.31% -0.45% 0% 8758 0.253 58.36 28.89 0% 0 0% 0 0% 0 0% 0%
20230320 27.51 29.15 27.23 28.85 5.64% 1.76% 0% 16859 0.4779 106.51 28.35 0% 0 0% 0 0% 0 0% 0%
20230317 27.75 27.81 27.08 27.31 -0.91% -0.07% 0% 7563 0.2067 47.88 27.33 0% 0 0% 0 0% 0 0% 0%
20230316 28.33 28.49 27.4 27.56 -2.44% -1.18% 0% 9932 0.277 63.95 27.89 0% 0 0% 0 0% 0 0% 0%
20230315 27.92 29.08 27.8 28.25 2.69% -0.77% 0% 11537 0.3285 76.35 28.47 0% 0 0% 0 0% 0 0% 0%
20230314 27.87 27.93 26.82 27.51 -1.29% 0.51% 0% 14774 0.4044 92.71 27.37 0% 0 0% 0 0% 0 0% 0%
20230313 26.98 28.4 26.79 27.87 4.15% 0.69% 0% 32381 0.8962 211.22 27.68 0% 0 0% 0 0% 0 0% 0%
20230310 28.46 28.49 26.31 26.76 -5.94% -0.96% 0% 33828 0.9142 251.91 27.02 0% 0 0% 0 0% 0 0% 0%
20230309 28.5 29.1 28.38 28.45 -0.52% -1.08% 0% 7172 0.2063 69.95 28.76 0% 0 0% 0 0% 0 0% 0%
20230308 28.31 28.8 28.09 28.6 1.53% 0.39% 0% 4697 0.1338 43.18 28.49 0% 0 0% 0 0% 0 0% 0%
20230307 29.25 29.34 28.08 28.17 -3.3% -1.3% 0% 13859 0.3955 122.44 28.54 0% 0 0% 0 0% 0 0% 0%
20230306 29.3 29.39 28.75 29.13 -0.61% 0.48% 0% 10667 0.3092 99.1 28.99 0% 0 0% 0 0% 0 0% 0%
20230303 29.68 29.8 29.14 29.31 -1.31% -0.14% 0% 7589 0.2227 74.77 29.35 0% 0 0% 0 0% 0 0% 0%
20230302 29.74 29.99 29.34 29.7 -0.47% 0.13% 0% 8066 0.2392 78.76 29.66 0% 0 0% 0 0% 0 0% 0%
20230301 30.55 30.57 29.3 29.84 -2.32% 0.1% 0% 12532 0.3736 120.93 29.81 0% 0 0% 0 0% 0 0% 0%
20230228 30.4 30.7 29.87 30.55 0.2% 0.76% 0% 9725 0.2949 100.57 30.32 0% 0 0% 0 0% 0 0% 0%
20230227 30.81 31.2 30.13 30.49 -1.39% -0.72% 0% 9201 0.2826 92.21 30.71 0% 0 0% 0 0% 0 0% 0%
20230224 31.78 31.78 30.36 30.92 -1.93% 0.36% 0% 7890 0.2431 81.26 30.81 0% 0 0% 0 0% 0 0% 0%
20230223 30.2 31.62 30.17 31.53 3.92% 1.12% 0% 11307 0.3525 120.97 31.18 0% 0 0% 0 0% 0 0% 0%
20230222 31.39 31.4 29.96 30.34 -2.91% -0.07% 0% 8523 0.2588 92.58 30.36 0% 0 0% 0 0% 0 0% 0%
20230221 30.6 32.31 30.5 31.25 1.59% -0.41% 0% 9266 0.2908 107.71 31.38 0% 0 0% 0 0% 0 0% 0%
20230220 30.5 30.83 30.07 30.76 0.26% 1.18% 0% 5303 0.1612 55.93 30.4 0% 0 0% 0 0% 0 0% 0%
20230217 30.51 30.95 30 30.68 0.72% 0.56% 0% 9053 0.2762 94.49 30.51 0% 0 0% 0 0% 0 0% 0%
20230216 31.55 31.89 30.34 30.46 -2.99% -1.84% 0% 8773 0.2722 92.13 31.03 0% 0 0% 0 0% 0 0% 0%
20230215 32.12 33.2 31.33 31.4 -2.03% -1.78% 0% 6787 0.217 72.71 31.97 0% 0 0% 0 0% 0 0% 0%
20230214 32.85 32.85 31.02 32.05 -1.29% 0.98% 0% 13217 0.4195 124.11 31.74 0% 0 0% 0 0% 0 0% 0%
20230213 32.85 33.3 32.34 32.47 -1.07% -1.22% 0% 6042 0.1986 63.66 32.87 0% 0 0% 0 0% 0 0% 0%
20230210 32.58 33.24 32.4 32.82 1.14% 0.31% 0% 4930 0.1613 51.28 32.72 0% 0 0% 0 0% 0 0% 0%
20230209 32.98 33.27 32.3 32.45 -1.76% -0.58% 0% 6747 0.2202 71.37 32.64 0% 0 0% 0 0% 0 0% 0%
20230208 33.99 34.1 32.93 33.03 -3.25% -1.05% 0% 4952 0.1653 56.25 33.38 0% 0 0% 0 0% 0 0% 0%
20230207 32.67 34.7 32.25 34.14 4.47% 0.71% 0% 13928 0.4721 161.97 33.9 0% 0 0% 0 0% 0 0% 0%
20230206 32.88 33.08 32.45 32.68 -0.61% -0.37% 0% 5695 0.1868 72.7 32.8 0% 0 0% 0 0% 0 0% 0%
20230203 33.6 33.6 31.61 32.88 -2.14% 1.23% 0% 9224 0.2996 116.82 32.48 0% 0 0% 0 0% 0 0% 0%
20230202 33.62 34.2 33.2 33.6 -1.15% 0.15% 0% 9512 0.3191 128.67 33.55 0% 0 0% 0 0% 0 0% 0%
20230201 32.2 34 31.8 33.99 6.25% 2.13% 0% 18089 0.602 269.96 33.28 0% 0 0% 0 0% 0 0% 0%
20230131 31.19 31.99 31.1 31.99 2.96% 1.01% 0% 4939 0.1564 90.23 31.67 0% 0 0% 0 0% 0 0% 0%
20230130 31.01 32.27 30.8 31.07 0.32% -1.4% 0% 6462 0.2036 116.1 31.51 0% 0 0% 0 0% 0 0% 0%
20230120 31.38 31.79 30.84 30.97 -1.31% -0.61% 0% 3004 0.0936 51.2 31.16 0% 0 0% 0 0% 0 0% 0%
20230119 31.07 31.48 30.81 31.38 0.64% 0.67% 0% 2204 0.0687 35.23 31.17 0% 0 0% 0 0% 0 0% 0%
20230118 30.8 31.49 30.78 31.18 1.27% 0.23% 0% 2475 0.077 36.79 31.11 0% 0 0% 0 0% 0 0% 0%
20230117 30.51 31.65 30.51 30.79 -0.03% -0.9% 0% 3740 0.1162 51.53 31.07 0% 0 0% 0 0% 0 0% 0%
20230116 30.14 31.09 30.14 30.8 0.16% 0.33% 0% 5257 0.1614 59.72 30.7 0% 0 0% 0 0% 0 0% 0%
20230113 30.78 31.59 30.4 30.75 -0.9% -0.68% 0% 4638 0.1436 50.55 30.96 0% 0 0% 0 0% 0 0% 0%
20230112 31.07 31.37 30.77 31.03 0.42% 0.06% 0% 2886 0.0895 30.63 31.01 0% 0 0% 0 0% 0 0% 0%
20230111 31.3 31.6 30.86 30.9 -2.34% -0.35% 0% 4354 0.135 44.67 31.01 0% 0 0% 0 0% 0 0% 0%
20230110 31.32 31.99 31 31.64 1.05% 0.73% 0% 6196 0.1946 60.95 31.41 0% 0 0% 0 0% 0 0% 0%
20230109 31.25 32.1 31.07 31.31 0.32% -0.7% 0% 9875 0.3114 93.81 31.53 0% 0 0% 0 0% 0 0% 0%
20230106 31.1 31.87 30.8 31.21 -0.51% -0.26% 0% 5720 0.179 52.13 31.29 0% 0 0% 0 0% 0 0% 0%
20230105 30.98 32.13 30.37 31.37 1.1% 0.42% 0% 9129 0.2852 76.08 31.24 0% 0 0% 0 0% 0 0% 0%
20230104 32.68 32.68 30.1 31.03 -2.02% 1.21% 0% 10097 0.3096 83.35 30.66 0% 0 0% 0 0% 0 0% 0%
20230103 29.86 32.28 29.2 31.67 6.74% 2.46% 0% 18807 0.5814 161.36 30.91 0% 0 0% 0 0% 0 0% 0%
20221230 28.55 29.69 28.01 29.67 4.36% 2.45% 0% 12146 0.3518 97.2 28.96 0% 0 0% 0 0% 0 0% 0%
20221229 27.89 29.1 27.77 28.43 2.38% -0.46% 0% 11311 0.323 101.94 28.56 0% 0 0% 0 0% 0 0% 0%
20221228 28.82 28.87 27.72 27.77 -4.18% -0.96% 0% 6877 0.1928 62.91 28.04 0% 0 0% 0 0% 0 0% 0%
20221227 28.78 29.64 28.11 28.98 0.66% 0.31% 0% 10604 0.3064 96.05 28.89 0% 0 0% 0 0% 0 0% 0%
20221226 28.68 29.3 28.01 28.79 1.16% 0.31% 0% 11082 0.318 94.41 28.7 0% 0 0% 0 0% 0 0% 0%
20221223 28.31 29 27.12 28.46 -2.2% 1.39% 0% 15330 0.4303 124.5 28.07 0% 0 0% 0 0% 0 0% 0%
20221222 28.23 29.18 27.65 29.1 3.19% 1.5% 0% 17265 0.495 151.83 28.67 0% 0 0% 0 0% 0 0% 0%
20221221 28.97 29.18 28.01 28.2 -2.05% -0.84% 0% 8746 0.2487 79.52 28.44 0% 0 0% 0 0% 0 0% 0%
20221220 28.99 29.37 28.3 28.79 -1.34% 0.17% 0% 7014 0.2016 62.12 28.74 0% 0 0% 0 0% 0 0% 0%
20221219 28.17 29.8 28.09 29.18 3.48% 0.31% 0% 10514 0.3058 87.1 29.09 0% 0 0% 0 0% 0 0% 0%
20221216 29.01 29.11 28.01 28.2 -4.21% -1.16% 0% 6168 0.176 50.6 28.53 0% 0 0% 0 0% 0 0% 0%
20221215 28.89 29.65 28.65 29.44 0.82% 0.99% 0% 7410 0.216 59.17 29.15 0% 0 0% 0 0% 0 0% 0%
20221214 29.02 30.13 28.8 29.2 0.69% -0.68% 0% 10640 0.3128 63.66 29.4 0% 0 0% 0 0% 0 0% 0%
20221213 30.5 30.51 28.71 29 -5.01% -1.56% 0% 16477 0.4854 109.56 29.46 0% 0 0% 0 0% 0 0% 0%
20221212 31.35 31.35 30.34 30.53 -3.11% -0.55% 0% 13155 0.4038 89.97 30.7 0% 0 0% 0 0% 0 0% 0%
20221209 31.93 32.17 31.22 31.51 -1.93% -0.63% 0% 7153 0.2268 50.98 31.71 0% 0 0% 0 0% 0 0% 0%
20221208 30.51 32.32 30.46 32.13 3.48% 0.91% 0% 11374 0.3621 78.8 31.84 0% 0 0% 0 0% 0 0% 0%
20221207 30.71 31.28 30.17 31.05 0.26% 1.01% 0% 11760 0.3615 78.58 30.74 0% 0 0% 0 0% 0 0% 0%
20221206 31.33 32.49 30.55 30.97 -0.64% -1.18% 0% 14673 0.4599 98.8 31.34 0% 0 0% 0 0% 0 0% 0%
20221205 31.49 31.99 30.5 31.17 -0.42% 0.74% 0% 8648 0.2676 59.66 30.94 0% 0 0% 0 0% 0 0% 0%
20221202 31.8 32.2 31.17 31.3 -1.54% -0.79% 0% 10887 0.3435 76.31 31.55 0% 0 0% 0 0% 0 0% 0%
20221201 30.89 33.3 30.7 31.79 2.98% -1.24% 0% 27844 0.8963 187.81 32.19 0% 0 0% 0 0% 0 0% 0%
20221130 30.04 31.15 29.26 30.87 3% 1.28% 0% 13012 0.3966 75.73 30.48 0% 0 0% 0 0% 0 0% 0%
20221129 28.65 30.5 28.37 29.97 3.92% 0.5% 0% 17643 0.5262 94.68 29.82 0% 0 0% 0 0% 0 0% 0%
20221128 28 29.01 27.53 28.84 2.67% 0.77% 0% 12591 0.3603 66.23 28.62 0% 0 0% 0 0% 0 0% 0%
20221125 29.79 29.79 28 28.09 -4.2% -1.3% 0% 13077 0.3722 66.48 28.46 0% 0 0% 0 0% 0 0% 0%
20221124 28.41 30.03 28.39 29.32 3.2% -0.27% 0% 12390 0.3643 66.53 29.4 0% 0 0% 0 0% 0 0% 0%
20221123 28.44 28.97 27.88 28.41 -1.11% 0.25% 0% 14679 0.416 75.48 28.34 0% 0 0% 0 0% 0 0% 0%
20221122 30.07 30.09 28.52 28.73 -3.33% -1.14% 0% 9997 0.2905 54.29 29.06 0% 0 0% 0 0% 0 0% 0%
20221121 29.42 29.88 28.71 29.72 2.52% 0.95% 0% 10105 0.2975 55.16 29.44 0% 0 0% 0 0% 0 0% 0%
20221118 28.89 29.98 28.72 28.99 0% -1.8% 0% 20796 0.6139 109.18 29.52 0% 0 0% 0 0% 0 0% 0%
20221117 28.63 29.98 28.18 28.99 1.93% -0.96% 0% 46342 1.3565 238.27 29.27 0% 0 0% 0 0% 0 0% 0%
20221116 27.7 28.95 27.69 28.44 2.41% -0.14% 0% 25078 0.7141 148.23 28.48 0% 0 0% 0 0% 0 0% 0%
20221115 26.4 27.9 26.2 27.77 5.27% 1.61% 0% 14948 0.4086 92.97 27.33 0% 0 0% 0 0% 0 0% 0%
20221114 26.5 27.29 26.07 26.38 -0.08% -0.68% 0% 19589 0.5203 118.1 26.56 0% 0 0% 0 0% 0 0% 0%
20221111 27.33 27.6 26.31 26.4 -1.46% -1.68% 0% 9030 0.2425 56.9 26.85 0% 0 0% 0 0% 0 0% 0%
20221110 26.52 27.75 26.4 26.79 1.02% -1.4% 0% 14711 0.3997 83.62 27.17 0% 0 0% 0 0% 0 0% 0%
20221109 26.63 27.26 26.3 26.52 -1.34% -0.56% 0% 9622 0.2566 48.38 26.67 0% 0 0% 0 0% 0 0% 0%
20221108 26.81 27.04 25.94 26.88 0.6% 1.74% 0% 12735 0.3364 59.86 26.42 0% 0 0% 0 0% 0 0% 0%
20221107 27.89 28.72 26.58 26.72 -1.94% -3.19% 0% 18783 0.5185 92.93 27.6 0% 0 0% 0 0% 0 0% 0%
20221104 26.19 27.8 25.8 27.25 4.69% 0.44% 0% 24925 0.6762 128.65 27.13 0% 0 0% 0 0% 0 0% 0%
20221103 26 26.6 25.01 26.03 -0.08% 0.08% 0% 18641 0.4849 101.62 26.01 0% 0 0% 0 0% 0 0% 0%
20221102 25.09 26.12 25.09 26.05 2.56% 1.28% 0% 10821 0.2783 61.79 25.72 0% 0 0% 0 0% 0 0% 0%
20221101 24.74 25.63 24.5 25.4 2.54% 1.44% 0% 15498 0.3881 87 25.04 0% 0 0% 0 0% 0 0% 0%
20221031 24.83 25.23 24.24 24.77 -1.16% 0.24% 0% 14786 0.3654 81.25 24.71 0% 0 0% 0 0% 0 0% 0%
20221028 25.97 26.45 24.68 25.06 -4.17% -2.19% 0% 29363 0.7523 160.15 25.62 0% 0 0% 0 0% 0 0% 0%
20221027 25.29 27.16 25.29 26.15 4.06% -1.4% 0% 34842 0.924 218.17 26.52 0% 0 0% 0 0% 0 0% 0%
20221026 23.85 25.8 23.85 25.13 4.88% 0.4% 0% 22712 0.5684 153.61 25.03 0% 0 0% 0 0% 0 0% 0%
20221025 22.75 24.49 22.62 23.96 3.86% 1.53% 0% 11572 0.2731 80.66 23.6 0% 0 0% 0 0% 0 0% 0%
20221024 23.43 24.2 22.89 23.07 -0.65% -1.41% 0% 8567 0.2005 61.71 23.4 0% 0 0% 0 0% 0 0% 0%
20221021 23.4 24.06 23 23.22 -0.85% -0.9% 0% 8754 0.2051 61.26 23.43 0% 0 0% 0 0% 0 0% 0%
20221020 24.15 24.15 23.26 23.42 -2.86% -0.38% 0% 9525 0.2239 65.57 23.51 0% 0 0% 0 0% 0 0% 0%
20221019 24.8 24.8 23.94 24.11 -2.78% -0.45% 0% 10325 0.2501 71.26 24.22 0% 0 0% 0 0% 0 0% 0%
20221018 25.04 25.45 24.61 24.8 -0.8% -0.92% 0% 18581 0.465 131.77 25.03 0% 0 0% 0 0% 0 0% 0%
20221017 23.44 25.38 23.41 25 5.31% 1.34% 0% 23522 0.5804 178.28 24.67 0% 0 0% 0 0% 0 0% 0%
20220720 25.87 26 25.1 25.42 -2.19% -0.24% 0% 15806 0.4027 60.13 25.48 0% 0 0% 0 0% 0 0% 0%
20220719 25.15 26.48 24.93 25.99 3.55% 0.5% 0% 35837 0.9266 122.25 25.86 0% 0 0% 0 0% 0 0% 0%
20220718 23.81 25.41 23.78 25.1 5.55% 1.54% 0% 30157 0.7456 96.52 24.72 0% 0 0% 0 0% 0 0% 0%
20220715 23.25 24.66 23.13 23.78 0.93% -1.61% 0% 31836 0.7694 99.49 24.17 0% 0 0% 0 0% 0 0% 0%
20220714 22.5 23.92 22.49 23.56 4.25% 0.38% 0% 27631 0.6485 82.54 23.47 0% 0 0% 0 0% 0 0% 0%
20220713 22.98 23.11 22.5 22.6 -1.57% -0.57% 0% 15327 0.3484 43.04 22.73 0% 0 0% 0 0% 0 0% 0%
20220712 23.19 23.44 22.82 22.96 -1.5% -0.39% 0% 12970 0.2989 33.03 23.05 0% 0 0% 0 0% 0 0% 0%
20220711 23.7 23.79 23.07 23.31 -2.22% 0.04% 0% 13822 0.322 32.2 23.3 0% 0 0% 0 0% 0 0% 0%
20220708 24.7 25.33 23.64 23.84 -3.99% -2.21% 0% 33393 0.814 70.75 24.38 0% 0 0% 0 0% 0 0% 0%
20220707 24.4 25.02 24.01 24.83 0.49% 0.65% 0% 34794 0.8583 69.35 24.67 0% 0 0% 0 0% 0 0% 0%
20220706 23.35 25 23.12 24.71 4.22% 1.81% 0% 54108 1.3133 101.49 24.27 0% 0 0% 0 0% 0 0% 0%
20220705 23.4 24.55 23.21 23.71 2.33% -0.75% 0% 46883 1.1201 84.57 23.89 0% 0 0% 0 0% 0 0% 0%
20220704 23.82 23.88 23.12 23.17 -3.42% -0.94% 0% 33604 0.7859 57.43 23.39 0% 0 0% 0 0% 0 0% 0%
20220701 23.68 24.12 23.06 23.99 2.74% 1.65% 0% 38234 0.9025 62.06 23.6 0% 0 0% 0 0% 0 0% 0%
20220630 23.76 24.39 23.21 23.35 -3.15% -1.18% 0% 38716 0.9149 57.84 23.63 0% 0 0% 0 0% 0 0% 0%
20220629 26.57 26.57 24.11 24.11 -9.97% -3.68% 0% 54719 1.3698 80.3 25.03 0% 0 0% 0 0% 0 0% 0%
20220628 27.3 27.35 26.3 26.78 -2.58% 0.41% 0% 46529 1.2407 63.2 26.67 0% 0 0% 0 0% 0 0% 0%
20220627 26.88 27.8 25.9 27.49 3.62% 2.31% 0% 68075 1.8292 89.83 26.87 0% 0 0% 0 0% 0 0% 0%
20220624 27.35 27.73 26.04 26.53 -2.96% -0.52% 0% 62322 1.6619 84.22 26.67 0% 0 0% 0 0% 0 0% 0%
20220623 26.36 27.95 25.88 27.34 2.4% 1.33% 0% 51880 1.3999 75 26.98 0% 0 0% 0 0% 0 0% 0%
20220622 26.26 28.93 26.26 26.7 1.52% -3.64% 0% 57249 1.5864 88.56 27.71 0% 0 0% 0 0% 0 0% 0%
20220621 28.06 28.06 25.85 26.3 -6.97% -1.76% 0% 57185 1.5311 87.16 26.77 0% 0 0% 0 0% 0 0% 0%
20220620 29 29.16 27.68 28.27 -4.27% -0.18% 0% 55942 1.5843 92.85 28.32 0% 0 0% 0 0% 0 0% 0%
20220617 27.22 29.95 26.91 29.53 6.61% 3.58% 0% 71884 2.0497 119.46 28.51 0% 0 0% 0 0% 0 0% 0%
20220616 28.6 29 26.99 27.7 -4.58% -0.5% 0% 77676 2.1626 133.63 27.84 0% 0 0% 0 0% 0 0% 0%
20220615 27.71 29.03 27.3 29.03 10% 2.18% 0% 138745 3.9417 243.64 28.41 0% 0 0% 0 0% 0 0% 0%
20220614 24 26.39 23.27 26.39 10% 4.02% 0% 78187 1.9839 144.01 25.37 0% 0 0% 0 0% 0 0% 0%
20220613 23.04 24.55 22.58 23.99 5.36% 0.93% 0% 51335 1.2201 84.19 23.77 0% 0 0% 0 0% 0 0% 0%
20220610 22.42 23.1 22.31 22.77 0.84% -0.22% 0% 27254 0.622 41.7 22.82 0% 0 0% 0 0% 0 0% 0%
20220609 22.8 23 22.19 22.58 -1.4% 0.13% 0% 29766 0.6711 45.77 22.55 0% 0 0% 0 0% 0 0% 0%
20220608 22.25 22.99 22.1 22.9 2.23% 0.97% 0% 55771 1.2647 88.29 22.68 0% 0 0% 0 0% 0 0% 0%
20220607 22.76 22.96 21.85 22.4 -2.06% 0.72% 0% 47392 1.0542 77.25 22.24 0% 0 0% 0 0% 0 0% 0%
20220606 23.37 23.61 22.16 22.87 -3.34% 0.26% 0% 74765 1.7053 131.41 22.81 0% 0 0% 0 0% 0 0% 0%
20220602 24.01 24.7 23.58 23.66 -4.02% -0.92% 0% 49910 1.1918 103.07 23.88 0% 0 0% 0 0% 0 0% 0%
20220601 24.05 25.27 23.79 24.65 4.1% 0.49% 0% 87353 2.1432 201.01 24.53 0% 0 0% 0 0% 0 0% 0%
20220531 23.26 24.44 22.74 23.68 -0.84% 1.94% 0% 66500 1.5446 173.6 23.23 0% 0 0% 0 0% 0 0% 0%
20220530 22.48 24.27 21.99 23.88 8.25% 2.49% 0% 116094 2.7045 347.49 23.3 0% 0 0% 0 0% 0 0% 0%
20220527 20.22 22.06 20.12 22.06 10.02% 1.75% 0% 75472 1.6362 287.3 21.68 0% 0 0% 0 0% 0 0% 0%
20220526 19.73 20.11 18.86 20.05 2.24% 1.62% 0% 17988 0.3549 76.12 19.73 0% 0 0% 0 0% 0 0% 0%
20220525 19.21 19.97 19.2 19.61 0.98% 0.26% 0% 17169 0.3358 74.97 19.56 0% 0 0% 0 0% 0 0% 0%
20220524 20.91 21.45 19.4 19.42 -5.27% -5.5% 0% 28025 0.5758 125.12 20.55 0% 0 0% 0 0% 0 0% 0%
20220523 20.25 21 19.95 20.5 1.49% 0.24% 0% 18718 0.3828 88.48 20.45 0% 0 0% 0 0% 0 0% 0%
20220520 20.11 20.47 19.98 20.2 1.35% 0.1% 0% 15447 0.3117 75.3 20.18 0% 0 0% 0 0% 0 0% 0%
20220519 19.6 20.38 19.21 20.23 1.51% 0.85% 0% 14205 0.2849 70.31 20.06 0% 0 0% 0 0% 0 0% 0%
20220518 19.85 20.32 19.78 19.93 -0.9% -0.1% 0% 19190 0.3829 94.49 19.95 0% 0 0% 0 0% 0 0% 0%
20220517 19.78 20.23 19.48 20.11 1.36% 0.8% 0% 21487 0.4286 107.48 19.95 0% 0 0% 0 0% 0 0% 0%
20220516 21 21.2 19.51 19.84 -2.55% -0.5% 0% 30549 0.609 160.73 19.94 0% 0 0% 0 0% 0 0% 0%
20220513 19.08 20.36 18.78 20.36 9.99% 4.46% 0% 30622 0.5969 170.03 19.49 0% 0 0% 0 0% 0 0% 0%
20220512 18.43 18.7 18.18 18.51 -0.54% 0.16% 0% 8844 0.1634 49.31 18.48 0% 0 0% 0 0% 0 0% 0%
20220511 18.19 19.38 18.17 18.61 2.87% -1.17% 0% 21514 0.4051 113.45 18.83 0% 0 0% 0 0% 0 0% 0%
20220510 17.79 18.15 17.34 18.09 0.61% 1.06% 0% 10954 0.1961 56.71 17.9 0% 0 0% 0 0% 0 0% 0%
20220509 18.05 18.3 17.82 17.98 -0.39% -0.22% 0% 7443 0.1341 36.68 18.02 0% 0 0% 0 0% 0 0% 0%
20220506 17.57 18.35 17.57 18.05 -0.44% 0% 0% 10021 0.1809 43.89 18.05 0% 0 0% 0 0% 0 0% 0%
20220505 18 18.51 17.83 18.13 0.83% -0.33% 0% 11303 0.2056 39.42 18.19 0% 0 0% 0 0% 0 0% 0%
20220429 16.9 18.17 16.89 17.98 7.66% 2.1% 0% 18430 0.3246 57.61 17.61 0% 0 0% 0 0% 0 0% 0%
20220428 16.91 17.12 16.38 16.7 -0.89% 0.24% 0% 14417 0.2402 43.33 16.66 0% 0 0% 0 0% 0 0% 0%
20220427 16.48 17.11 15.79 16.85 -0.18% 2.87% 0% 19672 0.3223 58.95 16.38 0% 0 0% 0 0% 0 0% 0%
20220426 18.29 18.47 16.8 16.88 -7.71% -3.87% 0% 23657 0.4155 77.61 17.56 0% 0 0% 0 0% 0 0% 0%
20220425 20.14 20.15 18.21 18.29 -9.59% -3.23% 0% 23327 0.4408 82.34 18.9 0% 0 0% 0 0% 0 0% 0%
20220422 20.54 20.72 19.81 20.23 -0.39% 0.65% 0% 18082 0.3634 68.05 20.1 0% 0 0% 0 0% 0 0% 0%
20220421 21.57 21.57 20.2 20.31 -6.83% -2.4% 0% 25249 0.5254 100.3 20.81 0% 0 0% 0 0% 0 0% 0%
20220420 21.25 22.1 21.18 21.8 1.49% 0.74% 0% 31408 0.6798 133.24 21.64 0% 0 0% 0 0% 0 0% 0%
20220419 21.98 23.43 21.36 21.48 -2.14% -4.11% 0% 60132 1.3471 289.4 22.4 0% 0 0% 0 0% 0 0% 0%
20220418 21.01 21.95 21 21.95 10.03% 2.09% 0% 34310 0.7378 199.23 21.5 0% 0 0% 0 0% 0 0% 0%
20220415 19.99 20.3 19.49 19.95 -0.89% 0.86% 0% 12789 0.253 72.61 19.78 0% 0 0% 0 0% 0 0% 0%
20220414 20.02 20.42 20.02 20.13 1.16% -0.35% 0% 8890 0.1796 45.49 20.2 0% 0 0% 0 0% 0 0% 0%
20220413 20.33 20.33 19.82 19.9 -3.02% -0.65% 0% 11460 0.2295 48.49 20.03 0% 0 0% 0 0% 0 0% 0%
20220412 20.3 20.69 19.8 20.52 0.15% 1.58% 0% 21297 0.4302 82.8 20.2 0% 0 0% 0 0% 0 0% 0%
20220411 22.01 22.01 20.35 20.49 -7.03% -2.43% 0% 20783 0.4365 68.9 21 0% 0 0% 0 0% 0 0% 0%
20220408 22.61 22.61 21.79 22.04 -3.38% 0.09% 0% 11688 0.2574 41.9 22.02 0% 0 0% 0 0% 0 0% 0%
20220407 22.9 22.97 21.92 22.81 -0.39% 2.01% 0% 17323 0.3873 63.14 22.36 0% 0 0% 0 0% 0 0% 0%
20220401 22.96 23.02 22.7 22.81 -1.38% -0.26% 0% 10347 0.2366 39.12 22.87 0% 0 0% 0 0% 0 0% 0%
20220331 23.43 23.5 22.92 23.13 -2.36% -0.09% 0% 16520 0.3824 61.87 23.15 0% 0 0% 0 0% 0 0% 0%
20220330 23.98 24.1 23.34 23.69 -4.51% 0.3% 0% 21932 0.518 82.25 23.62 0% 0 0% 0 0% 0 0% 0%
20220329 24.9 25.02 24.6 24.81 -1.04% 0% 0% 28822 0.7151 115.27 24.81 0% 0 0% 0 0% 0 0% 0%
20220328 24.48 25.09 24.24 25.07 3.55% 1.66% 0% 38712 0.9545 161.51 24.66 0% 0 0% 0 0% 0 0% 0%
20220325 24.49 24.49 23.8 24.21 -1.18% 0.46% 0% 28602 0.6894 127.76 24.1 0% 0 0% 0 0% 0 0% 0%
20220324 25.88 25.88 24.18 24.5 3.51% -1.57% 0% 62657 1.5594 290.27 24.89 0% 0 0% 0 0% 0 0% 0%
20220323 23.78 23.97 23.51 23.67 -0.21% -0.21% 0% 9702 0.2301 44.25 23.72 0% 0 0% 0 0% 0 0% 0%
20220322 23.55 24.06 23.37 23.72 0.42% 0.13% 0% 10387 0.2461 44.82 23.69 0% 0 0% 0 0% 0 0% 0%
20220321 23.75 24.18 23.35 23.62 0.04% -0.42% 0% 12736 0.3021 53.4 23.72 0% 0 0% 0 0% 0 0% 0%
20220318 23.44 23.68 23.23 23.61 0.47% 0.38% 0% 15606 0.367 61.94 23.52 0% 0 0% 0 0% 0 0% 0%
20220317 23.28 23.9 23.26 23.5 2.58% -0.21% 0% 20608 0.4854 76.68 23.55 0% 0 0% 0 0% 0 0% 0%
20220316 22.34 23.1 21.92 22.91 4.95% 1.87% 0% 18071 0.4064 63.24 22.49 0% 0 0% 0 0% 0 0% 0%
20220315 23.18 23.2 21.77 21.83 -5.21% -3.15% 0% 17500 0.3945 63.07 22.54 0% 0 0% 0 0% 0 0% 0%
20220311 23.5 23.79 22.7 23.73 0.13% 2.28% 0% 18725 0.4345 69.48 23.2 0% 0 0% 0 0% 0 0% 0%
20220310 24.17 24.29 23.61 23.7 -0.38% -0.8% 0% 27517 0.6573 104 23.89 0% 0 0% 0 0% 0 0% 0%
20220309 25 25.03 22.51 23.79 -4.07% 1.15% 0% 57566 1.3541 217.74 23.52 0% 0 0% 0 0% 0 0% 0%
20220308 26.24 26.29 24.32 24.8 -4.87% -1.39% 0% 19844 0.499 99.65 25.15 0% 0 0% 0 0% 0 0% 0%
20220307 26.8 27.25 25.9 26.07 -2.76% -0.61% 0% 15019 0.3939 82.83 26.23 0% 0 0% 0 0% 0 0% 0%
20220304 27.23 27.33 26.66 26.81 -1.65% -0.48% 0% 20813 0.5608 119.87 26.94 0% 0 0% 0 0% 0 0% 0%
20220303 28.75 28.81 27.17 27.26 -4.98% -1.16% 0% 27667 0.7631 173.26 27.58 0% 0 0% 0 0% 0 0% 0%
20220302 29.55 29.55 28.55 28.69 -2.91% -0.35% 0% 20523 0.5909 156.54 28.79 0% 0 0% 0 0% 0 0% 0%
20220301 29.71 29.94 29.2 29.55 -0.51% -0.03% 0% 8247 0.2438 73.51 29.56 0% 0 0% 0 0% 0 0% 0%
20220228 30.57 30.63 29.29 29.7 -2.53% 0.07% 0% 13658 0.4054 122.81 29.68 0% 0 0% 0 0% 0 0% 0%
20220225 30.76 31.25 30.08 30.47 -0.49% -0.65% 0% 15913 0.4881 161.37 30.67 0% 0 0% 0 0% 0 0% 0%
20220224 32.27 32.57 30.11 30.62 -5.11% -2.17% 0% 15705 0.4916 176.83 31.3 0% 0 0% 0 0% 0 0% 0%
20220223 32.06 32.75 31.93 32.27 0.66% -0.28% 0% 3681 0.1191 50.34 32.36 0% 0 0% 0 0% 0 0% 0%
20220222 33.38 33.38 31.57 32.06 -3.98% -0.28% 0% 8203 0.2637 111.8 32.15 0% 0 0% 0 0% 0 0% 0%
20220221 34.7 34.7 33.17 33.39 -3.69% -0.54% 0% 9080 0.3048 128.81 33.57 0% 0 0% 0 0% 0 0% 0%
20220218 33.68 35.09 33.42 34.67 3.34% 0.46% 0% 8040 0.2775 112.08 34.51 0% 0 0% 0 0% 0 0% 0%
20220217 33.55 33.85 33.12 33.55 -0.56% 0.09% 0% 3664 0.1228 45.78 33.52 0% 0 0% 0 0% 0 0% 0%
20220216 33.36 34.2 33.14 33.74 1.11% -0.06% 0% 3806 0.1285 39.59 33.76 0% 0 0% 0 0% 0 0% 0%
20220215 33.31 33.78 32.4 33.37 0.57% 0.97% 0% 7043 0.2328 55.51 33.05 0% 0 0% 0 0% 0 0% 0%
20220214 33.25 33.76 32.58 33.18 -0.66% -0.21% 0% 4084 0.1358 30.26 33.25 0% 0 0% 0 0% 0 0% 0%
20220211 34.12 34.47 33.4 33.4 -3.47% -0.77% 0% 6734 0.2267 47.63 33.66 0% 0 0% 0 0% 0 0% 0%
20220210 34.59 34.67 33.9 34.6 -0.03% 0.64% 0% 3778 0.1299 25.94 34.38 0% 0 0% 0 0% 0 0% 0%
20220209 34.39 34.87 33.96 34.61 0.73% 0.12% 0% 4076 0.1409 24.01 34.57 0% 0 0% 0 0% 0 0% 0%
20211203 37.6 38.45 37.59 37.93 0.29% 0% 0% 6383 0.2421 38.91 37.93 0% 0 0% 0 0% 0 0% 0%
20211202 38.71 39.19 37.33 37.82 -3.17% -0.5% 0% 9629 0.366 56.82 38.01 0% 0 0% 0 0% 0 0% 0%
20211201 39 39.75 38.11 39.06 0.46% -0.51% 0% 11309 0.444 65.29 39.26 0% 0 0% 0 0% 0 0% 0%
20211130 39.06 39.37 37.5 38.88 1.36% 0.41% 0% 15646 0.6058 88.52 38.72 0% 0 0% 0 0% 0 0% 0%
20211129 37.35 39.77 36.5 38.36 0.45% 0.05% 0% 25167 0.965 134.73 38.34 0% 0 0% 0 0% 0 0% 0%
20211126 37.16 38.48 36.46 38.19 3.05% 1.52% 0% 11918 0.4483 61.09 37.62 0% 0 0% 0 0% 0 0% 0%
20211125 37.06 37.9 36.33 37.06 -0.99% 0.16% 0% 7757 0.287 36.52 37 0% 0 0% 0 0% 0 0% 0%
20211124 37.46 38.15 36.7 37.43 -0.56% 0.16% 0% 11522 0.4306 53.13 37.37 0% 0 0% 0 0% 0 0% 0%
20211123 36.01 38.98 36.01 37.64 4.79% -0.53% 0% 23306 0.8819 108.73 37.84 0% 0 0% 0 0% 0 0% 0%
20211122 36.24 37.09 35.69 35.92 -0.86% -0.44% 0% 10485 0.3783 47.71 36.08 0% 0 0% 0 0% 0 0% 0%
20211119 36.02 36.73 35.68 36.23 0.58% 0.11% 0% 9444 0.3418 44 36.19 0% 0 0% 0 0% 0 0% 0%
20211118 37.46 37.47 35.89 36.02 -3.9% -0.74% 0% 15670 0.5686 75.8 36.29 0% 0 0% 0 0% 0 0% 0%
20211117 37.83 38.29 37.31 37.48 -1.52% -0.61% 0% 11160 0.4208 60.54 37.71 0% 0 0% 0 0% 0 0% 0%
20211116 37.67 38.88 36.48 38.06 0.98% 0.87% 0% 22826 0.8612 128.14 37.73 0% 0 0% 0 0% 0 0% 0%
20211115 37.65 39.67 37.4 37.69 1.24% -1.87% 0% 27527 1.0573 175.13 38.41 0% 0 0% 0 0% 0 0% 0%
20211112 34.69 37.56 34.29 37.23 6.74% 1.92% 0% 25812 0.9428 178.79 36.53 0% 0 0% 0 0% 0 0% 0%
20211111 35 36.5 34.43 34.88 1.31% -1.08% 0% 16566 0.5841 123.9 35.26 0% 0 0% 0 0% 0 0% 0%
20211110 33.28 34.57 33.1 34.43 2.96% 1.23% 0% 13645 0.4641 107.57 34.01 0% 0 0% 0 0% 0 0% 0%
20211109 31.54 34.69 31.21 33.44 5.59% -0.24% 0% 22418 0.7514 184.98 33.52 0% 0 0% 0 0% 0 0% 0%
20211108 30.51 32.02 29.92 31.67 3.13% 1.34% 0% 9533 0.2979 83.69 31.25 0% 0 0% 0 0% 0 0% 0%
20211105 30.74 31.63 30.5 30.71 -0.03% -1.06% 0% 4610 0.1431 39.7 31.04 0% 0 0% 0 0% 0 0% 0%
20211104 29.83 30.96 29.83 30.72 1.79% 0.36% 0% 4574 0.14 34.92 30.61 0% 0 0% 0 0% 0 0% 0%
20211103 30.94 31.02 29.6 30.18 -2.49% 0.13% 0% 7501 0.2261 54.83 30.14 0% 0 0% 0 0% 0 0% 0%
20211102 31.84 32.1 30.78 30.95 -2.3% -1.31% 0% 5994 0.188 46.75 31.36 0% 0 0% 0 0% 0 0% 0%
20211101 30.42 32.22 30.14 31.68 3.53% 0.89% 0% 9436 0.2963 76.58 31.4 0% 0 0% 0 0% 0 0% 0%
20211029 29.88 31.49 29.81 30.6 2% -0.16% 0% 7883 0.2416 65.71 30.65 0% 0 0% 0 0% 0 0% 0%
20211028 30.3 30.38 29.38 30 -0.37% 0.27% 0% 4175 0.1249 35.82 29.92 0% 0 0% 0 0% 0 0% 0%
20211027 30.75 30.91 29.46 30.11 -2.4% 0.4% 0% 6355 0.1906 51.88 29.99 0% 0 0% 0 0% 0 0% 0%
20211026 31.31 31.66 30.5 30.85 -2.68% -0.87% 0% 6214 0.1934 47.58 31.12 0% 0 0% 0 0% 0 0% 0%
20211025 31.49 32.18 30 31.7 1.21% 0.6% 0% 9054 0.2853 70.5 31.51 0% 0 0% 0 0% 0 0% 0%
20211022 29.9 31.52 29.8 31.32 4.26% 1.46% 0% 14752 0.4554 120.58 30.87 0% 0 0% 0 0% 0 0% 0%
20211021 29.69 30.89 29.5 30.04 1.18% -0.56% 0% 9368 0.283 85.52 30.21 0% 0 0% 0 0% 0 0% 0%
20211020 29.81 30.12 29.55 29.69 -0.4% -0.24% 0% 5033 0.1498 48.56 29.76 0% 0 0% 0 0% 0 0% 0%
20211019 29.78 30.14 29.58 29.81 -1% 0.1% 0% 3156 0.094 30.53 29.78 0% 0 0% 0 0% 0 0% 0%
20211018 30.5 30.8 29.5 30.11 0.84% 0.2% 0% 8373 0.2516 81.51 30.05 0% 0 0% 0 0% 0 0% 0%
20211015 29.5 30.07 29.18 29.86 0.27% 1.05% 0% 8522 0.2518 80.03 29.55 0% 0 0% 0 0% 0 0% 0%
20211014 29.94 30.3 28.92 29.78 -0.7% 0.27% 0% 13130 0.39 129.59 29.7 0% 0 0% 0 0% 0 0% 0%
20211013 27.84 30.09 27.61 29.99 8.31% 2.29% 0% 20996 0.6155 219.39 29.32 0% 0 0% 0 0% 0 0% 0%
20211012 27.06 28.28 27.05 27.69 1.99% -0.22% 0% 8718 0.2419 100.65 27.75 0% 0 0% 0 0% 0 0% 0%
20211011 27.54 27.68 27.03 27.15 -1.2% -0.15% 0% 3318 0.0902 36.67 27.19 0% 0 0% 0 0% 0 0% 0%
20211008 26.96 27.66 26.96 27.48 1.93% 0.37% 0% 4740 0.1298 46.08 27.38 0% 0 0% 0 0% 0 0% 0%
20210930 26.69 27.01 26.5 26.96 1.43% 0.63% 0% 2669 0.0715 24.61 26.79 0% 0 0% 0 0% 0 0% 0%
20210929 27.15 27.25 26.58 26.58 -2.46% -0.64% 0% 4516 0.1208 38.79 26.75 0% 0 0% 0 0% 0 0% 0%
20210928 26.58 27.51 26.58 27.25 0.59% 0.15% 0% 3759 0.1023 29.82 27.21 0% 0 0% 0 0% 0 0% 0%
20210927 28.36 28.37 26.6 27.09 -4.48% -0.48% 0% 10324 0.281 72.32 27.22 0% 0 0% 0 0% 0 0% 0%
20210924 28.2 28.57 28.06 28.36 0.64% 0.28% 0% 3557 0.1006 26.6 28.28 0% 0 0% 0 0% 0 0% 0%
20210923 27.9 28.38 27.86 28.18 1.33% -0.04% 0% 6223 0.1754 44.75 28.19 0% 0 0% 0 0% 0 0% 0%
20210922 28.63 28.63 27.78 27.81 -2.42% -0.64% 0% 6609 0.185 45.39 27.99 0% 0 0% 0 0% 0 0% 0%
20210917 28.93 28.93 27.77 28.5 -0.59% 1.42% 0% 9882 0.2777 68.75 28.1 0% 0 0% 0 0% 0 0% 0%
20210916 29.6 29.6 28.56 28.67 -2.88% -1.1% 0% 14031 0.4067 100.03 28.99 0% 0 0% 0 0% 0 0% 0%
20210915 29.9 30.27 29.47 29.52 -1.53% -0.97% 0% 5576 0.1662 40.63 29.81 0% 0 0% 0 0% 0 0% 0%
20210914 30.77 31 29.92 29.98 -2.57% -0.79% 0% 7418 0.2242 54.78 30.22 0% 0 0% 0 0% 0 0% 0%
20210913 30.19 31 29.72 30.77 1.72% 0.56% 0% 8123 0.2486 60.55 30.6 0% 0 0% 0 0% 0 0% 0%
20210910 29.47 30.26 29.3 30.25 3.74% 1.2% 0% 13412 0.4009 105.9 29.89 0% 0 0% 0 0% 0 0% 0%
20210909 29.25 29.29 29.02 29.16 -0.31% 0.17% 0% 3318 0.0966 28.35 29.11 0% 0 0% 0 0% 0 0% 0%
20210908 29.3 29.37 29.1 29.25 -0.24% 0.17% 0% 5432 0.1586 46.97 29.2 0% 0 0% 0 0% 0 0% 0%
20210907 29.79 30 28.84 29.32 0.03% 0.07% 0% 9750 0.2857 89.5 29.3 0% 0 0% 0 0% 0 0% 0%
20210906 29.03 29.45 29.03 29.31 0.72% 0.07% 0% 4681 0.1371 47.85 29.29 0% 0 0% 0 0% 0 0% 0%
20210729 30.33 31.06 29.95 30.96 3.3% 0.65% 0% 5247 0.1614 57.5 30.76 0% 0 0% 0 0% 0 0% 0%
20210728 31.08 31.36 29.75 29.97 -3.57% -1.06% 0% 6498 0.1968 74.45 30.29 0% 0 0% 0 0% 0 0% 0%
20210727 31.54 31.78 31.06 31.08 -1.02% -0.92% 0% 2990 0.0938 39.41 31.37 0% 0 0% 0 0% 0 0% 0%
20210726 32.38 32.38 31.04 31.4 -2.85% -0.54% 0% 5109 0.1613 69.37 31.57 0% 0 0% 0 0% 0 0% 0%
20210723 33.2 33.61 32.12 32.32 -3.38% -0.92% 0% 6150 0.2006 88.52 32.62 0% 0 0% 0 0% 0 0% 0%
20210722 32.38 33.7 31.6 33.45 3.69% 2.26% 0% 8285 0.271 117.53 32.71 0% 0 0% 0 0% 0 0% 0%
20210721 32.5 32.83 31.9 32.26 -0.8% 0% 0% 7170 0.2313 105.29 32.26 0% 0 0% 0 0% 0 0% 0%
20210720 32.8 32.93 32.22 32.52 -1.45% 0.09% 0% 3900 0.1267 58.8 32.49 0% 0 0% 0 0% 0 0% 0%
20210719 32.8 33.09 32.7 33 0.52% 0.27% 0% 2531 0.0833 38.13 32.91 0% 0 0% 0 0% 0 0% 0%
20210716 33.55 33.74 32.7 32.83 -2.03% -0.36% 0% 5102 0.1681 74.5 32.95 0% 0 0% 0 0% 0 0% 0%
20210715 33.05 33.7 32.62 33.51 1.39% 0.69% 0% 7023 0.2337 101.16 33.28 0% 0 0% 0 0% 0 0% 0%
20210714 33.85 33.85 32.5 33.05 -1.61% -0.12% 0% 7440 0.2462 102.95 33.09 0% 0 0% 0 0% 0 0% 0%
20210713 34.15 34.4 33.41 33.59 -1.5% -0.59% 0% 6387 0.2158 86.44 33.79 0% 0 0% 0 0% 0 0% 0%
20210712 33.71 34.28 33.4 34.1 0.74% 0.5% 0% 9216 0.3127 120.22 33.93 0% 0 0% 0 0% 0 0% 0%
20210709 34.45 34.91 33.79 33.85 -2.2% -1.28% 0% 7137 0.2447 89.94 34.29 0% 0 0% 0 0% 0 0% 0%
20210708 35.01 35.5 34.56 34.61 -1.54% -0.63% 0% 4863 0.1694 60.09 34.83 0% 0 0% 0 0% 0 0% 0%
20210707 35.02 35.45 34 35.15 0.57% 0.29% 0% 5620 0.197 66.31 35.05 0% 0 0% 0 0% 0 0% 0%
20210706 34.51 35.39 34.51 34.95 0.75% 0.34% 0% 4407 0.1535 46.89 34.83 0% 0 0% 0 0% 0 0% 0%
20210705 34.88 35.3 34.43 34.69 -0.57% 0.14% 0% 4324 0.1498 42.74 34.64 0% 0 0% 0 0% 0 0% 0%
20210702 35.82 35.82 34.63 34.89 -2.6% -0.46% 0% 6111 0.2142 54.89 35.05 0% 0 0% 0 0% 0 0% 0%
20210701 35.93 36.19 34.89 35.82 -0.42% 0.56% 0% 8684 0.3093 75.53 35.62 0% 0 0% 0 0% 0 0% 0%
20210630 35.92 36.89 35.6 35.97 0.11% -0.83% 0% 10043 0.3643 91.43 36.27 0% 0 0% 0 0% 0 0% 0%
20210629 35.53 36.78 35.3 35.93 1.13% -0.55% 0% 8719 0.315 80.99 36.13 0% 0 0% 0 0% 0 0% 0%
20210628 34.35 35.97 34.35 35.53 3.25% 0.17% 0% 10858 0.3851 98.12 35.47 0% 0 0% 0 0% 0 0% 0%
20210625 35.27 35.27 34.2 34.41 -1.4% -0.38% 0% 8083 0.2792 69.48 34.54 0% 0 0% 0 0% 0 0% 0%
20210624 36 36.04 34.89 34.9 -2.92% -0.91% 0% 9079 0.3198 77.31 35.22 0% 0 0% 0 0% 0 0% 0%
20210623 35.54 37.19 35.45 35.95 1.13% -1.48% 0% 13482 0.4919 120.62 36.49 0% 0 0% 0 0% 0 0% 0%
20210622 35.85 35.98 35.38 35.55 -0.11% -0.28% 0% 10497 0.3742 93.29 35.65 0% 0 0% 0 0% 0 0% 0%
20210621 35.37 35.76 34.5 35.59 1.77% 0.51% 0% 15428 0.5463 131.84 35.41 0% 0 0% 0 0% 0 0% 0%
20210618 35.85 36.27 34.88 34.97 -2.45% -1.07% 0% 11196 0.3958 98.53 35.35 0% 0 0% 0 0% 0 0% 0%
20210617 36.2 36.2 35.61 35.85 -0.99% 0% 0% 5225 0.1873 43.65 35.85 0% 0 0% 0 0% 0 0% 0%
20210616 37.27 37.27 35.68 36.21 -1.98% -0.03% 0% 7611 0.2757 60.34 36.22 0% 0 0% 0 0% 0 0% 0%
20210615 37.1 37.17 36 36.94 -0.43% 0.93% 0% 9687 0.3545 73.58 36.6 0% 0 0% 0 0% 0 0% 0%
20210611 36.58 37.1 35.52 37.1 1.48% 1.67% 0% 14291 0.5215 109.53 36.49 0% 0 0% 0 0% 0 0% 0%
20210610 36.28 36.89 36.12 36.56 0.63% 0.38% 0% 12603 0.459 97.87 36.42 0% 0 0% 0 0% 0 0% 0%
20210609 36.97 36.98 36.12 36.33 -0.87% -0.33% 0% 7383 0.2691 57.36 36.45 0% 0 0% 0 0% 0 0% 0%
20210608 37.9 38.08 36.47 36.65 -3.14% -1.03% 0% 11664 0.4319 89.09 37.03 0% 0 0% 0 0% 0 0% 0%
20210607 39.19 39.42 37.71 37.84 -4.01% -0.94% 0% 13661 0.5218 105.06 38.2 0% 0 0% 0 0% 0 0% 0%
20210604 39.35 39.47 38.28 39.42 0.74% 1.1% 0% 10919 0.4257 79.24 38.99 0% 0 0% 0 0% 0 0% 0%
20210603 39.38 40.85 39.38 39.88 1.63% -1.04% 0% 16935 0.6825 115.81 40.3 0% 0 0% 0 0% 0 0% 0%
20210602 39.81 40.46 39.07 39.24 -1.68% -1.06% 0% 12065 0.4785 85.3 39.66 0% 0 0% 0 0% 0 0% 0%
20210601 38.2 40.47 38.01 39.91 4.29% 0.45% 0% 12989 0.5161 95.21 39.73 0% 0 0% 0 0% 0 0% 0%
20210531 37.8 38.48 37.58 38.27 1.24% 0.5% 0% 7842 0.2986 58.55 38.08 0% 0 0% 0 0% 0 0% 0%
20210528 38.48 38.7 37.72 37.8 -1.12% -0.66% 0% 11870 0.4516 87.89 38.05 0% 0 0% 0 0% 0 0% 0%
20210527 39.4 39.4 38.21 38.23 -2.02% -1.09% 0% 11934 0.4612 93.5 38.65 0% 0 0% 0 0% 0 0% 0%
20210526 38.35 39.7 38.35 39.02 1.06% -0.61% 0% 10744 0.4218 88.3 39.26 0% 0 0% 0 0% 0 0% 0%
20210525 38.7 38.98 37.8 38.61 -0.44% 0.6% 0% 14352 0.5508 117.99 38.38 0% 0 0% 0 0% 0 0% 0%
20210524 37.6 39.3 37.41 38.78 2.54% 0.96% 0% 24089 0.9252 202.49 38.41 0% 0 0% 0 0% 0 0% 0%
20210521 36.2 37.99 35.5 37.82 5.29% 2.02% 0% 25580 0.9482 237.81 37.07 0% 0 0% 0 0% 0 0% 0%
20210520 35.2 36 35.11 35.92 1.3% 0.5% 0% 11164 0.399 113.09 35.74 0% 0 0% 0 0% 0 0% 0%
20210519 35.58 35.99 35.01 35.46 -0.37% 0.2% 0% 8346 0.2954 79.48 35.39 0% 0 0% 0 0% 0 0% 0%
20210518 35.78 36.28 35.18 35.59 0.2% 0.23% 0% 5815 0.2065 50.4 35.51 0% 0 0% 0 0% 0 0% 0%
20210517 34.78 35.74 33.86 35.52 1.49% 1.49% 0% 9832 0.3441 81.24 35 0% 0 0% 0 0% 0 0% 0%
20210514 35.95 35.95 34.65 35 -1.07% 0.06% 0% 7169 0.2508 58.65 34.98 0% 0 0% 0 0% 0 0% 0%
20210513 34.7 35.7 34.5 35.38 1.52% 0.45% 0% 8878 0.3127 73.73 35.22 0% 0 0% 0 0% 0 0% 0%
20210512 34.3 34.98 33.51 34.85 1.16% 1.16% 0% 9165 0.3157 74.99 34.45 0% 0 0% 0 0% 0 0% 0%
20210511 36.5 36.5 34.41 34.45 -4.04% -1.77% 0% 12891 0.4521 108.51 35.07 0% 0 0% 0 0% 0 0% 0%
20210510 35.68 35.96 34.58 35.9 0.48% 0.9% 0% 9417 0.3351 82.91 35.58 0% 0 0% 0 0% 0 0% 0%
20210507 36.11 36.12 35.33 35.73 -1.41% 0.03% 0% 13461 0.4808 119.21 35.72 0% 0 0% 0 0% 0 0% 0%
20210506 34.73 36.79 34.56 36.24 2.69% 0.75% 0% 16490 0.5931 156.57 35.97 0% 0 0% 0 0% 0 0% 0%
20210430 35.2 36.42 34.8 35.29 1.76% -0.56% 0% 19075 0.6769 188.79 35.49 0% 0 0% 0 0% 0 0% 0%
20210429 34.2 34.68 33.66 34.68 0.76% 1.43% 0% 9934 0.3396 101.74 34.19 0% 0 0% 0 0% 0 0% 0%
20210428 33.64 34.61 33.16 34.42 3.27% 0.26% 0% 11117 0.3817 112.12 34.33 0% 0 0% 0 0% 0 0% 0%
20210427 33.48 33.48 32.61 33.33 -0.45% 0.85% 0% 6260 0.2069 55.82 33.05 0% 0 0% 0 0% 0 0% 0%
20210426 33.5 34.35 32.91 33.48 0.75% -0.62% 0% 7858 0.2647 65.63 33.69 0% 0 0% 0 0% 0 0% 0%
20210423 33.61 33.88 32.8 33.23 -1.04% 0.12% 0% 7155 0.2375 51.42 33.19 0% 0 0% 0 0% 0 0% 0%
20210422 34.23 34.79 33.36 33.58 -1.9% -1.06% 0% 9134 0.31 63.47 33.94 0% 0 0% 0 0% 0 0% 0%
20210421 34.21 34.3 33.51 34.23 -0.55% 0.77% 0% 9367 0.3182 64.68 33.97 0% 0 0% 0 0% 0 0% 0%
20210416 33.4 33.87 33.23 33.38 -0.74% -0.21% 0% 6338 0.212 41.68 33.45 0% 0 0% 0 0% 0 0% 0%
20210415 33.43 33.73 32.59 33.63 0.81% 1.45% 0% 10653 0.3532 66.83 33.15 0% 0 0% 0 0% 0 0% 0%
20210414 32.62 33.75 32.42 33.36 2.27% 0.18% 0% 11066 0.3685 68.32 33.3 0% 0 0% 0 0% 0 0% 0%
20210413 33 33.5 32.3 32.62 -2.19% -0.49% 0% 11113 0.3643 68.39 32.78 0% 0 0% 0 0% 0 0% 0%
20210412 33.51 34.67 33.19 33.35 -0.09% -1.85% 0% 18629 0.6331 120.15 33.98 0% 0 0% 0 0% 0 0% 0%
20210409 32.65 33.76 32.16 33.38 2.24% 0.72% 0% 15146 0.502 82.17 33.14 0% 0 0% 0 0% 0 0% 0%
20210408 33 34.25 32.2 32.65 -0.61% -1.39% 0% 22891 0.7579 104.24 33.11 0% 0 0% 0 0% 0 0% 0%
20210407 31.57 32.85 31.38 32.85 3.96% 2.15% 0% 13394 0.4307 52.26 32.16 0% 0 0% 0 0% 0 0% 0%
20210406 30.93 31.79 30.85 31.6 2.6% 0.41% 0% 10191 0.3207 31.84 31.47 0% 0 0% 0 0% 0 0% 0%
20210402 30.5 31.19 30.2 30.8 0.98% 0.46% 0% 14446 0.4429 33.78 30.66 0% 0 0% 0 0% 0 0% 0%
20210401 30.74 31.3 30.22 30.5 -1.39% -0.1% 0% 13002 0.397 24.21 30.53 0% 0 0% 0 0% 0 0% 0%
20210330 33.18 33.18 30.93 31.62 -5.47% -0.25% 0% 14165 0.4491 23.52 31.7 0% 0 0% 0 0% 0 0% 0%
20210329 32.1 33.45 31.77 33.45 4.53% 2.42% 0% 10223 0.3339 14.84 32.66 0% 0 0% 0 0% 0 0% 0%
20210326 31.62 32.2 31.17 32 1.3% 1.01% 0% 10108 0.3202 11.04 31.68 0% 0 0% 0 0% 0 0% 0%
20201215 33.32 34.2 33.18 33.86 0.83% 0.62% 0% 44872 1.5098 45.54 33.65 0% 0 0% 0 0% 0 0% 0%
20201214 34.58 34.7 33.34 33.58 -4.17% -0.24% 0% 50169 1.6885 46.97 33.66 0% 0 0% 0 0% 0 0% 0%
20201211 34.32 35.86 34.1 35.04 1.8% 0.57% 0% 51935 1.8095 44.98 34.84 0% 0 0% 0 0% 0 0% 0%
20201210 35.22 35.5 34.01 34.42 -4.97% -0.78% 0% 67829 2.3532 48.72 34.69 0% 0 0% 0 0% 0 0% 0%
20201209 37.53 37.99 36.19 36.22 -6.53% -2% 0% 90822 3.357 63.84 36.96 0% 0 0% 0 0% 0 0% 0%
20201208 39.44 41 38.26 38.75 -1.67% -1.65% 0% 95876 3.7773 64.82 39.4 0% 0 0% 0 0% 0 0% 0%
20201207 39.5 40.36 38.5 39.41 -2.69% 0.1% 0% 78511 3.0907 56.65 39.37 0% 0 0% 0 0% 0 0% 0%
20201204 40.96 41.47 39.28 40.5 -2.76% 0.42% 0% 94416 3.808 66.58 40.33 0% 0 0% 0 0% 0 0% 0%
20201203 41.39 43.51 40.56 41.65 0.65% -0.9% 0% 160637 6.7513 113.31 42.03 0% 0 0% 0 0% 0 0% 0%
20201202 38.4 41.38 38.4 41.38 9.99% 1.85% 0% 112891 4.5869 78.37 40.63 0% 0 0% 0 0% 0 0% 0%
20201201 38.06 38.9 37.58 37.62 -3.83% -1.16% 0% 112631 4.287 70.61 38.06 0% 0 0% 0 0% 0 0% 0%
20201130 40 40.99 38.27 39.12 -4.82% -0.25% 0% 151834 5.955 92.37 39.22 0% 0 0% 0 0% 0 0% 0%
20201127 46 47.58 40.58 41.1 -7.45% -6.01% 0% 225966 9.8806 150.17 43.73 0% 0 0% 0 0% 0 0% 0%
20201126 38.99 44.41 37.34 44.41 10.01% 4.81% 0% 155919 6.6056 120.5 42.37 0% 0 0% 0 0% 0 0% 0%
20201125 40.37 40.37 37.02 40.37 10% 2.02% 0% 228063 9.0252 183.23 39.57 0% 0 0% 0 0% 0 0% 0%
20201124 36.7 36.7 36.7 36.7 10.01% 0.03% 0% 1172 0.043 5.16 36.69 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1