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. 605128
    4. 返回上一页 刷新
股票代码（例：sh605128）       522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 47.79 49 47.04 48.35 2.13% 0.02% 0% 13350 0.6454 60.15 48.34 0% 0 0% 0 0% 0 0% 0%
20230927 48.33 48.48 47.01 47.34 -1.97% -0.27% 0% 11679 0.5544 52.04 47.47 0% 0 0% 0 0% 0 0% 0%
20230926 48.39 49 47.47 48.29 -1.81% -0.06% 0% 13386 0.6468 59.96 48.32 0% 0 0% 0 0% 0 0% 0%
20230925 48.94 50.59 48.38 49.18 0.14% -0.14% 0% 18521 0.9121 81.73 49.25 0% 0 0% 0 0% 0 0% 0%
20230922 51.41 51.5 47.62 49.11 0.41% -0.18% 0% 21498 1.0576 97.94 49.2 0% 0 0% 0 0% 0 0% 0%
20230921 50 50.36 48.58 48.91 -1.71% -0.1% 0% 16764 0.8208 78.53 48.96 0% 0 0% 0 0% 0 0% 0%
20230920 50.71 51.9 49.69 49.76 -2.66% -1.68% 0% 18811 0.9521 93 50.61 0% 0 0% 0 0% 0 0% 0%
20230919 49.83 52 49 51.12 1.03% 1.09% 0% 37192 1.8809 180.01 50.57 0% 0 0% 0 0% 0 0% 0%
20230918 46.99 51.54 46.82 50.6 8% 1.46% 0% 41703 2.0798 223.02 49.87 0% 0 0% 0 0% 0 0% 0%
20230915 45.68 47.44 45.01 46.85 3.81% 0.97% 0% 15799 0.733 96.56 46.4 0% 0 0% 0 0% 0 0% 0%
20230914 46 46.58 44.88 45.13 -2.74% -0.88% 0% 12681 0.5774 81.15 45.53 0% 0 0% 0 0% 0 0% 0%
20230913 46.12 46.4 45.3 46.4 -0.04% 1.58% 0% 14582 0.6661 99.04 45.68 0% 0 0% 0 0% 0 0% 0%
20230912 45.11 48.38 45.11 46.42 2.9% -0.58% 0% 21971 1.0259 159.98 46.69 0% 0 0% 0 0% 0 0% 0%
20230911 45.47 45.78 44.75 45.11 -0.79% -0.29% 0% 11147 0.5043 84.96 45.24 0% 0 0% 0 0% 0 0% 0%
20230908 44 45.63 43.1 45.47 3.79% 1.18% 0% 15081 0.6777 116.42 44.94 0% 0 0% 0 0% 0 0% 0%
20230907 44.6 44.6 43.5 43.81 -1.82% -0.18% 0% 13011 0.571 106 43.89 0% 0 0% 0 0% 0 0% 0%
20230906 42.5 44.8 41.71 44.62 5.36% 1.46% 0% 24403 1.0733 209.82 43.98 0% 0 0% 0 0% 0 0% 0%
20230905 40.11 43.25 39.99 42.35 4.83% 0.5% 0% 17610 0.742 172.72 42.14 0% 0 0% 0 0% 0 0% 0%
20230904 41.41 41.6 40.25 40.4 -1.46% -0.3% 0% 8547 0.3463 89.98 40.52 0% 0 0% 0 0% 0 0% 0%
20230901 41.9 42.49 40.7 41 -2.15% -0.41% 0% 6245 0.2571 66.32 41.17 0% 0 0% 0 0% 0 0% 0%
20230831 42.62 42.73 41.9 41.9 -1.71% -0.69% 0% 4338 0.183 45.98 42.19 0% 0 0% 0 0% 0 0% 0%
20230830 41.51 42.81 41.51 42.63 2.7% 0.83% 0% 8179 0.3458 83.44 42.28 0% 0 0% 0 0% 0 0% 0%
20230829 38.77 41.7 38 41.51 6.71% 1.84% 0% 11652 0.4749 135.2 40.76 0% 0 0% 0 0% 0 0% 0%
20230828 41.68 41.69 38.61 38.9 -1.87% -1.92% 0% 9165 0.3635 114.36 39.66 0% 0 0% 0 0% 0 0% 0%
20230825 40.41 41.14 39.3 39.64 -1.95% -0.15% 0% 6106 0.2424 65.39 39.7 0% 0 0% 0 0% 0 0% 0%
20230824 39.32 41.25 39.32 40.43 2.25% 0.55% 0% 7441 0.2992 81.8 40.21 0% 0 0% 0 0% 0 0% 0%
20230823 40.98 40.99 39.5 39.54 -3.82% -1.37% 0% 7401 0.2967 71.26 40.09 0% 0 0% 0 0% 0 0% 0%
20230822 41.16 42.4 40.45 41.11 -1.01% 0.19% 0% 6230 0.2556 56.61 41.03 0% 0 0% 0 0% 0 0% 0%
20230821 40.64 42.59 40.44 41.53 2.19% -0.05% 0% 7915 0.3289 72.89 41.55 0% 0 0% 0 0% 0 0% 0%
20230818 41.73 42 40.6 40.64 -2.61% -1.17% 0% 5781 0.2377 52.59 41.12 0% 0 0% 0 0% 0 0% 0%
20230817 40.8 42.41 40.7 41.73 1.21% -0.07% 0% 5376 0.2245 49.99 41.76 0% 0 0% 0 0% 0 0% 0%
20230816 42.4 42.57 41.13 41.23 -2.62% -0.82% 0% 6041 0.2511 55.64 41.57 0% 0 0% 0 0% 0 0% 0%
20230815 42.86 43.02 42.01 42.34 -1.24% 0.05% 0% 4036 0.1708 37.98 42.32 0% 0 0% 0 0% 0 0% 0%
20230814 42.73 43.16 41.7 42.87 -0.69% 1.25% 0% 8633 0.3655 74.9 42.34 0% 0 0% 0 0% 0 0% 0%
20230811 43.43 43.8 42.7 43.17 -0.58% -0.39% 0% 5612 0.2432 46.34 43.34 0% 0 0% 0 0% 0 0% 0%
20230810 45.22 45.22 41.6 43.42 -0.37% 0.93% 0% 19407 0.8349 133.97 43.02 0% 0 0% 0 0% 0 0% 0%
20230809 45.18 45.3 43.26 43.58 -3.86% -1.22% 0% 15594 0.688 105.48 44.12 0% 0 0% 0 0% 0 0% 0%
20230808 45.72 45.9 44.9 45.33 -0.81% 0% 0% 6752 0.3061 37.57 45.33 0% 0 0% 0 0% 0 0% 0%
20230807 46.51 46.51 45.31 45.7 -2.06% -0.15% 0% 8660 0.3964 37.67 45.77 0% 0 0% 0 0% 0 0% 0%
20230804 46.24 46.83 46.19 46.66 1.02% 0.28% 0% 7344 0.3417 30.98 46.53 0% 0 0% 0 0% 0 0% 0%
20230803 46.72 46.72 45.4 46.19 -0.67% 0.54% 0% 8134 0.3737 33.26 45.94 0% 0 0% 0 0% 0 0% 0%
20230802 46.41 46.97 45.84 46.5 -0.56% 0.13% 0% 7388 0.3431 28.95 46.44 0% 0 0% 0 0% 0 0% 0%
20230801 47.3 47.3 46.28 46.76 -1.58% -0.11% 0% 11135 0.5212 43.29 46.81 0% 0 0% 0 0% 0 0% 0%
20230731 46.85 48.29 46.42 47.51 1.43% 0.36% 0% 15121 0.7159 56.85 47.34 0% 0 0% 0 0% 0 0% 0%
20230728 46.58 47.96 45.01 46.84 -0.51% 0.54% 0% 25865 1.205 94.71 46.59 0% 0 0% 0 0% 0 0% 0%
20230727 48.8 48.96 46.68 47.08 -0.25% -0.82% 0% 23630 1.1217 93.12 47.47 0% 0 0% 0 0% 0 0% 0%
20230726 46.33 48.5 45.51 47.2 1.51% -0.11% 0% 48530 2.2932 200.41 47.25 0% 0 0% 0 0% 0 0% 0%
20230725 43.89 47.77 43 46.5 7.07% 2.13% 0% 58686 2.6721 262.52 45.53 0% 0 0% 0 0% 0 0% 0%
20230724 42 43.97 41.56 43.43 3.04% 0.6% 0% 20702 0.8938 104.5 43.17 0% 0 0% 0 0% 0 0% 0%
20230721 42.01 42.66 41.21 42.15 -0.57% 0.36% 0% 13204 0.5546 66.81 42 0% 0 0% 0 0% 0 0% 0%
20230720 42.89 43.91 42.3 42.39 -0.45% -1.42% 0% 23014 0.9895 110.92 43 0% 0 0% 0 0% 0 0% 0%
20230719 43.11 43.11 42.13 42.58 -0.51% 0.21% 0% 12747 0.5416 60.2 42.49 0% 0 0% 0 0% 0 0% 0%
20230718 42.07 43.22 41.05 42.8 2.34% 0.87% 0% 25496 1.0819 111.54 42.43 0% 0 0% 0 0% 0 0% 0%
20230717 40.87 41.84 39.5 41.82 1.95% 3.39% 0% 21410 0.866 87.07 40.45 0% 0 0% 0 0% 0 0% 0%
20230714 41.48 41.98 40.38 41.02 -1.82% -0.15% 0% 12563 0.5161 51.6 41.08 0% 0 0% 0 0% 0 0% 0%
20230713 42.58 42.58 41.4 41.78 -1.16% 0.05% 0% 12574 0.5251 51.96 41.76 0% 0 0% 0 0% 0 0% 0%
20230712 42.89 43.44 42.2 42.27 -1.49% -1.47% 0% 23797 1.0209 93.47 42.9 0% 0 0% 0 0% 0 0% 0%
20230711 41.56 43.2 40.75 42.91 3.67% 1.18% 0% 24877 1.055 105.37 42.41 0% 0 0% 0 0% 0 0% 0%
20230710 42.5 42.95 41.1 41.39 -2.63% -0.89% 0% 15405 0.6433 62.43 41.76 0% 0 0% 0 0% 0 0% 0%
20230707 42.52 43.98 41.91 42.51 -1.02% -0.77% 0% 26672 1.1426 106.73 42.84 0% 0 0% 0 0% 0 0% 0%
20230706 42.2 43.2 41 42.95 1.75% 1.9% 0% 24886 1.0489 93.85 42.15 0% 0 0% 0 0% 0 0% 0%
20230705 41.7 43.2 40.8 42.21 0.62% 0.48% 0% 28820 1.2106 108.07 42.01 0% 0 0% 0 0% 0 0% 0%
20230704 39.93 42.4 39.7 41.95 4.51% 1.48% 0% 31317 1.2947 119.43 41.34 0% 0 0% 0 0% 0 0% 0%
20230703 40.8 41.93 39.91 40.14 -0.91% -1.67% 0% 20836 0.8506 80.14 40.82 0% 0 0% 0 0% 0 0% 0%
20230630 40.5 41.44 40.07 40.51 -0.37% -0.69% 0% 14019 0.5719 51.89 40.79 0% 0 0% 0 0% 0 0% 0%
20230629 40.83 41.37 40.57 40.66 -0.85% -0.78% 0% 14774 0.6054 48.17 40.98 0% 0 0% 0 0% 0 0% 0%
20230628 42.27 42.27 40.4 41.01 -2.98% -0.24% 0% 18086 0.7436 54.54 41.11 0% 0 0% 0 0% 0 0% 0%
20230627 41.48 42.73 40.79 42.27 0.88% 0.52% 0% 18914 0.7954 50.92 42.05 0% 0 0% 0 0% 0 0% 0%
20230626 42.01 43.44 41.28 41.9 -2.56% -1.37% 0% 26005 1.1046 63.26 42.48 0% 0 0% 0 0% 0 0% 0%
20230621 41.1 45 40.81 43 4.75% 0.3% 0% 45412 1.9466 106.23 42.87 0% 0 0% 0 0% 0 0% 0%
20230620 41.88 42.6 41 41.05 0.56% -0.87% 0% 21045 0.8715 44.2 41.41 0% 0 0% 0 0% 0 0% 0%
20230619 40.61 41.8 40.2 40.82 0.62% -0.68% 0% 21325 0.8765 44.17 41.1 0% 0 0% 0 0% 0 0% 0%
20230616 42.1 42.32 40.5 40.57 -2.55% -0.98% 0% 25919 1.0618 54.83 40.97 0% 0 0% 0 0% 0 0% 0%
20230615 41.12 42.47 40.1 41.63 0.53% 0.56% 0% 30971 1.2823 68.62 41.4 0% 0 0% 0 0% 0 0% 0%
20230614 41.92 43.5 41.34 41.41 -1.12% -2.52% 0% 51018 2.1671 121.14 42.48 0% 0 0% 0 0% 0 0% 0%
20230613 41.78 42.28 41 41.88 -0.95% 0.55% 0% 41681 1.736 108.21 41.65 0% 0 0% 0 0% 0 0% 0%
20230612 40.03 42.5 38.88 42.28 4.11% 3.12% 0% 64753 2.6546 178.09 41 0% 0 0% 0 0% 0 0% 0%
20230609 39.92 42.35 39.92 40.61 2.01% -1.1% 0% 62204 2.5544 196.95 41.06 0% 0 0% 0 0% 0 0% 0%
20230608 39.58 40.77 39 39.81 -2.43% -0.2% 0% 49611 1.9791 179.37 39.89 0% 0 0% 0 0% 0 0% 0%
20230607 40.87 40.89 38.43 40.8 -0.22% 3.98% 0% 86472 3.3935 362.97 39.24 0% 0 0% 0 0% 0 0% 0%
20230606 38.43 40.89 38.43 40.89 10.01% 1.69% 0% 26724 1.0745 170.01 40.21 0% 0 0% 0 0% 0 0% 0%
20230605 37.1 37.6 36.59 37.17 1.2% 0.05% 0% 9865 0.3665 63.29 37.15 0% 0 0% 0 0% 0 0% 0%
20230602 35.95 36.85 35.92 36.73 2.26% 0.85% 0% 10882 0.3963 66.69 36.42 0% 0 0% 0 0% 0 0% 0%
20230601 35.32 36.28 34.6 35.92 1.67% 0.56% 0% 13615 0.4863 84.25 35.72 0% 0 0% 0 0% 0 0% 0%
20230531 36.26 36.42 35.3 35.33 -2.67% -0.76% 0% 9173 0.3266 56.38 35.6 0% 0 0% 0 0% 0 0% 0%
20230530 36.19 37.59 35.66 36.42 0.58% -0.71% 0% 15735 0.5771 96.82 36.68 0% 0 0% 0 0% 0 0% 0%
20230529 37.78 38 35.4 36.21 -4.91% -0.19% 0% 20833 0.7558 134.24 36.28 0% 0 0% 0 0% 0 0% 0%
20230526 36.99 38.42 35.77 38.08 3.96% 1.82% 0% 19706 0.7371 142.35 37.4 0% 0 0% 0 0% 0 0% 0%
20230525 36.88 37.02 36.1 36.63 0.52% 0% 0% 7808 0.286 56.03 36.63 0% 0 0% 0 0% 0 0% 0%
20230524 36.69 37.1 36.3 36.44 -1.06% -0.55% 0% 10214 0.3742 70.66 36.64 0% 0 0% 0 0% 0 0% 0%
20230523 37.28 37.94 36.74 36.83 -1.26% -1.23% 0% 16684 0.6222 116.72 37.29 0% 0 0% 0 0% 0 0% 0%
20230522 36.33 37.41 36 37.3 3.21% 1.06% 0% 15257 0.5631 111.56 36.91 0% 0 0% 0 0% 0 0% 0%
20230519 37.1 37.1 35.94 36.14 -1.12% -0.11% 0% 7181 0.2598 52 36.18 0% 0 0% 0 0% 0 0% 0%
20230518 35.95 37.48 35.95 36.55 1.53% -0.46% 0% 13460 0.4942 93.18 36.72 0% 0 0% 0 0% 0 0% 0%
20230517 35.19 36.2 34.88 36 2.33% 1.1% 0% 10325 0.3677 70.82 35.61 0% 0 0% 0 0% 0 0% 0%
20230516 35.17 35.63 34.86 35.18 -0.54% 0.14% 0% 7671 0.2695 49.08 35.13 0% 0 0% 0 0% 0 0% 0%
20230515 35.1 35.38 34.55 35.37 0.74% 1.06% 0% 9779 0.3423 60.3 35 0% 0 0% 0 0% 0 0% 0%
20230510 33.62 35.9 33.28 35.29 4.97% 1.44% 0% 17971 0.6252 116.68 34.79 0% 0 0% 0 0% 0 0% 0%
20230509 34.68 34.98 33.49 33.62 -3.94% -1.12% 0% 12987 0.4415 74.24 34 0% 0 0% 0 0% 0 0% 0%
20230508 34.81 35.43 34.43 35 0.78% 0.17% 0% 9794 0.3422 58.68 34.94 0% 0 0% 0 0% 0 0% 0%
20230505 35.8 35.8 34.35 34.73 -1.14% 0.14% 0% 7822 0.2713 47.78 34.68 0% 0 0% 0 0% 0 0% 0%
20230504 35.59 36.3 34.79 35.13 -1.46% -0.96% 0% 10875 0.3857 68.35 35.47 0% 0 0% 0 0% 0 0% 0%
20230428 34.91 35.94 34.9 35.65 1.54% 0.51% 0% 10208 0.3621 65.71 35.47 0% 0 0% 0 0% 0 0% 0%
20230427 35.47 35.88 35 35.11 -0.4% -0.62% 0% 9015 0.3185 60.67 35.33 0% 0 0% 0 0% 0 0% 0%
20230426 34.33 35.8 34.29 35.25 2.56% -0.14% 0% 17228 0.6082 118.88 35.3 0% 0 0% 0 0% 0 0% 0%
20230425 35.52 35.88 33.88 34.37 -3.56% 0.06% 0% 10768 0.3699 75.36 34.35 0% 0 0% 0 0% 0 0% 0%
20230424 35.39 36.5 34.51 35.64 1.63% 0.39% 0% 14661 0.5204 108.74 35.5 0% 0 0% 0 0% 0 0% 0%
20230421 36.8 36.8 35 35.07 -4.93% -1.46% 0% 17093 0.6083 132.15 35.59 0% 0 0% 0 0% 0 0% 0%
20230420 37.75 37.86 36.58 36.89 -2.17% -0.19% 0% 10131 0.3744 88.41 36.96 0% 0 0% 0 0% 0 0% 0%
20230419 38.67 39.18 37.49 37.71 -2.15% -0.53% 0% 7008 0.2657 62.46 37.91 0% 0 0% 0 0% 0 0% 0%
20230418 38.3 39.27 38.3 38.54 -0.49% -0.46% 0% 7629 0.2954 63.7 38.72 0% 0 0% 0 0% 0 0% 0%
20230417 38.44 39.59 38.44 38.73 0.86% -0.67% 0% 10173 0.3966 77.52 38.99 0% 0 0% 0 0% 0 0% 0%
20230414 37.9 38.76 37.66 38.4 1.32% 0.08% 0% 7246 0.278 55.31 38.37 0% 0 0% 0 0% 0 0% 0%
20230413 38 38.47 37.48 37.9 -0.63% 0.03% 0% 7308 0.2769 54.67 37.89 0% 0 0% 0 0% 0 0% 0%
20230412 38.74 39.06 38.01 38.14 -1.95% -0.34% 0% 14072 0.5386 101.32 38.27 0% 0 0% 0 0% 0 0% 0%
20230411 40.08 40.09 38.67 38.9 -2.9% -0.54% 0% 8995 0.3518 68.04 39.11 0% 0 0% 0 0% 0 0% 0%
20230410 39.12 40.13 38.88 40.06 1.06% 1.68% 0% 9495 0.3741 73.89 39.4 0% 0 0% 0 0% 0 0% 0%
20230407 38.83 39.87 38.77 39.64 1.8% 0.15% 0% 8416 0.3331 65.78 39.58 0% 0 0% 0 0% 0 0% 0%
20230406 39.67 39.89 38.76 38.94 -1.84% -0.64% 0% 8129 0.3186 63.83 39.19 0% 0 0% 0 0% 0 0% 0%
20230404 40.06 40.14 38.93 39.67 -1.44% 0.58% 0% 13581 0.5356 107.84 39.44 0% 0 0% 0 0% 0 0% 0%
20230403 41 41.59 39.9 40.25 -3.25% -0.4% 0% 18686 0.7551 155.01 40.41 0% 0 0% 0 0% 0 0% 0%
20230331 41.5 41.89 41.02 41.6 0.58% 0.24% 0% 7422 0.308 67.44 41.5 0% 0 0% 0 0% 0 0% 0%
20230330 41.7 41.91 40.4 41.36 -0.82% 0.93% 0% 9728 0.3987 86.14 40.98 0% 0 0% 0 0% 0 0% 0%
20230329 40.07 41.77 40.07 41.7 3.06% 0.77% 0% 12115 0.5013 109.2 41.38 0% 0 0% 0 0% 0 0% 0%
20230328 40.68 41.17 40.01 40.46 -1.24% -0.02% 0% 8725 0.3531 75.77 40.47 0% 0 0% 0 0% 0 0% 0%
20230327 40.78 41.26 40.4 40.97 -0.32% 0.39% 0% 5822 0.2376 48.92 40.81 0% 0 0% 0 0% 0 0% 0%
20230324 41.61 42.09 40.88 41.1 -1.42% -0.58% 0% 8546 0.3533 67.77 41.34 0% 0 0% 0 0% 0 0% 0%
20230323 42.45 42.45 41.38 41.69 -1.79% -0.12% 0% 7019 0.293 50.1 41.74 0% 0 0% 0 0% 0 0% 0%
20230322 42.43 43.42 42.3 42.45 0.07% -0.77% 0% 8862 0.3791 66.35 42.78 0% 0 0% 0 0% 0 0% 0%
20230321 41.41 42.53 40.71 42.42 2.54% 1.27% 0% 12617 0.5285 85.94 41.89 0% 0 0% 0 0% 0 0% 0%
20230320 41.61 42.12 40.62 41.37 -0.98% 0.24% 0% 11298 0.4663 76.54 41.27 0% 0 0% 0 0% 0 0% 0%
20230317 42.31 42.58 41.66 41.78 -0.41% -0.81% 0% 7991 0.3366 54.87 42.12 0% 0 0% 0 0% 0 0% 0%
20230316 43.36 43.43 41.87 41.95 -3.41% -1.15% 0% 6883 0.2921 43.94 42.44 0% 0 0% 0 0% 0 0% 0%
20230315 43.05 44.36 43.03 43.43 0.56% -0.28% 0% 12270 0.5344 73.14 43.55 0% 0 0% 0 0% 0 0% 0%
20230314 43.63 44.09 41.72 43.19 -1.66% 1.46% 0% 13184 0.5612 80.08 42.57 0% 0 0% 0 0% 0 0% 0%
20230313 43.45 44.32 43.23 43.92 0.32% 0.23% 0% 12762 0.5592 83.38 43.82 0% 0 0% 0 0% 0 0% 0%
20230310 45.31 45.59 43.61 43.78 -3.99% -0.79% 0% 15166 0.6692 103.2 44.13 0% 0 0% 0 0% 0 0% 0%
20230309 46.4 46.68 45.43 45.6 -1.72% -0.55% 0% 8854 0.406 65.89 45.85 0% 0 0% 0 0% 0 0% 0%
20230308 47.09 47.32 45.99 46.4 -1.47% -0.04% 0% 16517 0.7667 128.2 46.42 0% 0 0% 0 0% 0 0% 0%
20230307 48.43 48.66 47.09 47.09 -2.3% -1.13% 0% 8719 0.4153 77.98 47.63 0% 0 0% 0 0% 0 0% 0%
20230306 48.4 49.38 47.85 48.2 -0.6% -0.58% 0% 9101 0.4412 84.31 48.48 0% 0 0% 0 0% 0 0% 0%
20230303 49.27 50.59 48.48 48.49 -3.02% -1.4% 0% 16713 0.8219 159.25 49.18 0% 0 0% 0 0% 0 0% 0%
20230302 51.94 51.94 49.49 50 -3.92% -0.66% 0% 19690 0.991 214.94 50.33 0% 0 0% 0 0% 0 0% 0%
20230301 52.13 52.53 51.75 52.04 -0.02% -0.13% 0% 4809 0.2506 60.52 52.11 0% 0 0% 0 0% 0 0% 0%
20230228 51.86 52.6 51.5 52.05 0.68% 0.27% 0% 5681 0.2949 68.93 51.91 0% 0 0% 0 0% 0 0% 0%
20230227 52.14 52.29 50.8 51.7 -0.37% 0.08% 0% 5585 0.2885 64.72 51.66 0% 0 0% 0 0% 0 0% 0%
20230224 53.16 53.16 51.36 51.89 -2.09% -0.02% 0% 6120 0.3176 71.6 51.9 0% 0 0% 0 0% 0 0% 0%
20230223 52.92 53.77 52.7 53 0.45% -0.23% 0% 4354 0.2313 52.58 53.12 0% 0 0% 0 0% 0 0% 0%
20230222 53.38 53.38 52.39 52.76 -0.86% -0.13% 0% 3309 0.1748 35.29 52.83 0% 0 0% 0 0% 0 0% 0%
20230221 53.12 54.1 52.6 53.22 0.21% 0% 0% 6652 0.354 70.14 53.22 0% 0 0% 0 0% 0 0% 0%
20230220 54.43 54.43 52.31 53.11 -2.35% -0.13% 0% 7841 0.417 81.83 53.18 0% 0 0% 0 0% 0 0% 0%
20230217 54.11 54.89 53.6 54.39 1.28% 0.37% 0% 5961 0.323 64.18 54.19 0% 0 0% 0 0% 0 0% 0%
20230216 54.68 55.68 53.62 53.7 -1.79% -1.92% 0% 8588 0.4702 89.56 54.75 0% 0 0% 0 0% 0 0% 0%
20230215 55.1 56.1 54.2 54.68 -1.12% -0.78% 0% 6728 0.3708 68.24 55.11 0% 0 0% 0 0% 0 0% 0%
20230214 56.7 56.87 55.16 55.3 -2.76% -0.72% 0% 7752 0.4318 68.14 55.7 0% 0 0% 0 0% 0 0% 0%
20230213 56.65 57.8 56.49 56.87 0.42% -0.23% 0% 5516 0.3144 49.07 57 0% 0 0% 0 0% 0 0% 0%
20230210 57.11 57.18 56 56.63 -0.84% 0.19% 0% 5717 0.3231 46.26 56.52 0% 0 0% 0 0% 0 0% 0%
20230209 56.03 58.1 55.8 57.11 1.93% 0% 0% 10256 0.5857 83.23 57.11 0% 0 0% 0 0% 0 0% 0%
20230208 56.5 56.61 55.8 56.03 -0.85% -0.2% 0% 3942 0.2213 33.68 56.14 0% 0 0% 0 0% 0 0% 0%
20230207 57.04 57.16 55.71 56.51 0.14% 0.23% 0% 6068 0.3421 51.91 56.38 0% 0 0% 0 0% 0 0% 0%
20230206 57.04 57.2 56.18 56.43 -1.28% -0.09% 0% 4763 0.269 41.55 56.48 0% 0 0% 0 0% 0 0% 0%
20230203 57.97 58 56.33 57.16 -1.4% 0.35% 0% 7438 0.4237 64.18 56.96 0% 0 0% 0 0% 0 0% 0%
20230202 59.08 59.19 57.8 57.97 -2.04% -0.69% 0% 10270 0.5995 93.39 58.37 0% 0 0% 0 0% 0 0% 0%
20230201 55.28 59.5 54.74 59.18 7.62% 2.89% 0% 21031 1.2096 197.1 57.52 0% 0 0% 0 0% 0 0% 0%
20230131 56.11 56.35 54.7 54.99 -0.92% -0.7% 0% 7362 0.4077 78.33 55.38 0% 0 0% 0 0% 0 0% 0%
20230130 54.73 57.16 54.25 55.5 2.42% -0.38% 0% 11865 0.661 119.76 55.71 0% 0 0% 0 0% 0 0% 0%
20230120 54.18 55.49 54 54.19 -0.35% -0.28% 0% 6608 0.3591 65.47 54.34 0% 0 0% 0 0% 0 0% 0%
20230119 54.01 55.18 53.11 54.38 0.7% -0.57% 0% 4162 0.2276 43.18 54.69 0% 0 0% 0 0% 0 0% 0%
20230118 54.89 55.12 53.76 54 -1.62% -0.31% 0% 3685 0.1996 32.76 54.17 0% 0 0% 0 0% 0 0% 0%
20230117 56.27 56.27 54.65 54.89 -1.63% -0.49% 0% 4224 0.233 37.46 55.16 0% 0 0% 0 0% 0 0% 0%
20230116 56.6 56.97 50.98 55.8 -1.1% 0.38% 0% 6730 0.3741 57.18 55.59 0% 0 0% 0 0% 0 0% 0%
20230113 57.74 58.5 56.32 56.42 -2.18% -1.23% 0% 4377 0.25 39.59 57.12 0% 0 0% 0 0% 0 0% 0%
20230112 57.25 58.64 56.8 57.68 0.75% -0.26% 0% 5853 0.3385 53.29 57.83 0% 0 0% 0 0% 0 0% 0%
20230111 57.73 58.3 57.1 57.25 -2.14% -0.66% 0% 5797 0.3341 53.2 57.63 0% 0 0% 0 0% 0 0% 0%
20230110 57.69 58.81 56.75 58.5 0.55% 0.9% 0% 13274 0.7696 119.6 57.98 0% 0 0% 0 0% 0 0% 0%
20230109 57 58.58 56.22 58.18 2.86% 0.64% 0% 12456 0.7201 117.18 57.81 0% 0 0% 0 0% 0 0% 0%
20230106 56.24 58.11 55.88 56.56 -0.23% -0.95% 0% 8604 0.4913 81.98 57.1 0% 0 0% 0 0% 0 0% 0%
20230105 53.3 56.77 52.88 56.69 7.12% 2.83% 0% 13050 0.7194 120.06 55.13 0% 0 0% 0 0% 0 0% 0%
20230104 53.08 53.38 52.02 52.92 -0.43% 0.74% 0% 6221 0.3268 58.14 52.53 0% 0 0% 0 0% 0 0% 0%
20230103 53.68 54.42 52.8 53.15 -0.99% -0.34% 0% 6632 0.3537 59.32 53.33 0% 0 0% 0 0% 0 0% 0%
20221230 55.25 55.27 53.31 53.68 -1.32% -0.85% 0% 4533 0.2454 43.29 54.14 0% 0 0% 0 0% 0 0% 0%
20221229 55.3 56.45 54.4 54.4 -1.45% -1.52% 0% 5255 0.2903 44.22 55.24 0% 0 0% 0 0% 0 0% 0%
20221228 56.2 56.3 54 55.2 -1.95% 0.66% 0% 6406 0.3513 52.5 54.84 0% 0 0% 0 0% 0 0% 0%
20221227 55.01 56.5 53.7 56.3 2.51% 1.83% 0% 7738 0.4278 65.1 55.29 0% 0 0% 0 0% 0 0% 0%
20221226 53.96 55.6 53 54.92 -1.1% 0.97% 0% 8309 0.4519 69.82 54.39 0% 0 0% 0 0% 0 0% 0%
20221223 53.54 55.53 49 55.53 3.7% 5.53% 0% 12150 0.6393 99.92 52.62 0% 0 0% 0 0% 0 0% 0%
20221222 56.11 56.3 53.55 53.55 -3.91% -1.22% 0% 8660 0.4695 76.87 54.21 0% 0 0% 0 0% 0 0% 0%
20221221 58.27 58.27 55.58 55.73 -3.88% -1.61% 0% 6308 0.3573 57.81 56.64 0% 0 0% 0 0% 0 0% 0%
20221220 57.06 58.7 55.88 57.98 1.4% 1.1% 0% 10797 0.6192 96.62 57.35 0% 0 0% 0 0% 0 0% 0%
20221219 58.28 61.22 57.05 57.18 -4.06% -3.43% 0% 10229 0.6057 92.52 59.21 0% 0 0% 0 0% 0 0% 0%
20221216 60.06 60.06 57.05 59.6 0.93% 1.85% 0% 14104 0.8254 121.5 58.52 0% 0 0% 0 0% 0 0% 0%
20221215 56.8 59.4 56.6 59.05 2.82% 1.39% 0% 9311 0.5423 83.03 58.24 0% 0 0% 0 0% 0 0% 0%
20221214 57.67 58.57 56.79 57.43 -0.4% -0.19% 0% 4072 0.2343 26.76 57.54 0% 0 0% 0 0% 0 0% 0%
20221213 58.64 60.2 57.51 57.66 -0.91% -1.4% 0% 6768 0.3958 47.55 58.48 0% 0 0% 0 0% 0 0% 0%
20221212 58.84 58.84 57.26 58.19 -0.09% 0.31% 0% 6409 0.3718 42.48 58.01 0% 0 0% 0 0% 0 0% 0%
20221209 58.05 58.78 57.19 58.24 0.33% 0.19% 0% 6859 0.3987 45.08 58.13 0% 0 0% 0 0% 0 0% 0%
20221208 58 59.8 58 58.05 -1.61% -1.23% 0% 9486 0.5575 62.94 58.77 0% 0 0% 0 0% 0 0% 0%
20221207 58.12 59.94 57.33 59 1.5% -0.32% 0% 10517 0.6225 70.81 59.19 0% 0 0% 0 0% 0 0% 0%
20221206 56.01 58.65 55.72 58.13 2.49% 1.22% 0% 13062 0.7501 84.79 57.43 0% 0 0% 0 0% 0 0% 0%
20221205 58.15 59.3 56.01 56.72 -0.07% -0.98% 0% 10886 0.6236 69.35 57.28 0% 0 0% 0 0% 0 0% 0%
20221202 57.86 58 56 56.76 -1.63% -0.73% 0% 9181 0.525 56.86 57.18 0% 0 0% 0 0% 0 0% 0%
20221201 56.77 58.75 56 57.7 3.26% 0.19% 0% 18925 1.0899 101.38 57.59 0% 0 0% 0 0% 0 0% 0%
20221130 52.7 57.97 52.01 55.88 6.03% 0.87% 0% 23707 1.3134 123.99 55.4 0% 0 0% 0 0% 0 0% 0%
20221129 54 54.8 52.61 52.7 -1.35% -1.64% 0% 15281 0.8187 79.39 53.58 0% 0 0% 0 0% 0 0% 0%
20221128 53.03 54.68 52.8 53.42 -2.43% -0.39% 0% 9662 0.5182 46.43 53.63 0% 0 0% 0 0% 0 0% 0%
20221125 56.26 56.76 54.26 54.75 -2.68% -0.31% 0% 7569 0.4157 34.99 54.92 0% 0 0% 0 0% 0 0% 0%
20221124 56.15 57.83 55.82 56.26 0.45% -0.42% 0% 7731 0.4368 32.83 56.5 0% 0 0% 0 0% 0 0% 0%
20221123 55.75 56.5 54.5 56.01 0.02% 1.08% 0% 10831 0.6001 39.94 55.41 0% 0 0% 0 0% 0 0% 0%
20221122 58.16 58.3 55.89 56 -3.95% -1.56% 0% 16051 0.9132 56.86 56.89 0% 0 0% 0 0% 0 0% 0%
20221121 58.58 59.79 56.61 58.3 -1.12% 0.52% 0% 17632 1.0226 59.36 58 0% 0 0% 0 0% 0 0% 0%
20221118 64.54 64.54 58.2 58.96 -2.79% -3.6% 0% 33942 2.0759 107.98 61.16 0% 0 0% 0 0% 0 0% 0%
20221117 59.99 61.19 58.51 60.65 1.56% 1.22% 0% 14826 0.8883 45.23 59.92 0% 0 0% 0 0% 0 0% 0%
20221116 59 60.56 57.78 59.72 0.62% 0.73% 0% 15354 0.9104 43.26 59.29 0% 0 0% 0 0% 0 0% 0%
20221115 56.56 61.99 56.28 59.35 3.67% 0.8% 0% 26238 1.5449 70.55 58.88 0% 0 0% 0 0% 0 0% 0%
20221114 58.14 60.19 56.68 57.25 -4.6% -0.95% 0% 21577 1.2472 56.53 57.8 0% 0 0% 0 0% 0 0% 0%
20221111 61.47 64.5 59.59 60.01 -0.51% -3.15% 0% 28572 1.7704 81.21 61.96 0% 0 0% 0 0% 0 0% 0%
20221110 59.43 61.33 58.2 60.32 2% 0.03% 0% 35718 2.1538 103.4 60.3 0% 0 0% 0 0% 0 0% 0%
20221109 61.27 61.3 58.81 59.14 -3.27% -0.67% 0% 27220 1.6206 84.34 59.54 0% 0 0% 0 0% 0 0% 0%
20221108 65 65.25 60.37 61.14 -6.37% -1.51% 0% 31618 1.963 107.92 62.08 0% 0 0% 0 0% 0 0% 0%
20221107 62.5 66.47 62.34 65.3 6.84% 1.08% 0% 42860 2.7686 164.64 64.6 0% 0 0% 0 0% 0 0% 0%
20221104 56.06 61.12 56.02 61.12 10.01% 1.7% 0% 39780 2.3909 163.33 60.1 0% 0 0% 0 0% 0 0% 0%
20221103 54.47 57.3 53.01 55.56 3.14% 0.09% 0% 40644 2.2561 173.78 55.51 0% 0 0% 0 0% 0 0% 0%
20221102 47.99 53.87 47.67 53.87 10.01% 4.32% 0% 33013 1.7049 153.02 51.64 0% 0 0% 0 0% 0 0% 0%
20221101 46.05 49.11 46.05 48.97 8.1% 1.72% 0% 30502 1.4683 146.46 48.14 0% 0 0% 0 0% 0 0% 0%
20221031 45 45.66 41.4 45.3 -1.52% 2.63% 0% 20083 0.8864 95.27 44.14 0% 0 0% 0 0% 0 0% 0%
20221028 47.2 49.1 45.33 46 -2.75% -2.34% 0% 13556 0.6385 71.59 47.1 0% 0 0% 0 0% 0 0% 0%
20221027 46.21 48.28 46.21 47.3 0.9% -0.27% 0% 9509 0.451 51.36 47.43 0% 0 0% 0 0% 0 0% 0%
20221026 47.05 47.5 45.71 46.88 -0.36% 0.77% 0% 12070 0.5615 62.38 46.52 0% 0 0% 0 0% 0 0% 0%
20221025 47.3 48.35 45.4 47.05 -1.16% 0.41% 0% 12220 0.5726 63.43 46.86 0% 0 0% 0 0% 0 0% 0%
20221024 48.01 48.99 46.18 47.6 -1.45% -0.08% 0% 13342 0.6356 71.25 47.64 0% 0 0% 0 0% 0 0% 0%
20221021 46.15 48.44 45.58 48.3 4.77% 1.53% 0% 15456 0.7352 82.54 47.57 0% 0 0% 0 0% 0 0% 0%
20221020 46.69 47.64 45.3 46.1 -2.68% -0.54% 0% 10303 0.4775 54.07 46.35 0% 0 0% 0 0% 0 0% 0%
20221019 47.71 49.85 47.37 47.37 -0.44% -2.21% 0% 15767 0.7637 87.06 48.44 0% 0 0% 0 0% 0 0% 0%
20221018 45.66 48.54 44.75 47.58 6.42% 1.43% 0% 18491 0.8674 98.21 46.91 0% 0 0% 0 0% 0 0% 0%
20221017 45.7 46.51 44.18 44.71 -3.12% -0.42% 0% 10470 0.4701 54.02 44.9 0% 0 0% 0 0% 0 0% 0%
20220720 54.24 55.1 51.7 52.05 -3.56% -1.7% 0% 28072 1.4863 90.79 52.95 0% 0 0% 0 0% 0 0% 0%
20220719 54.3 58.44 52.81 53.97 0.5% -2.44% 0% 64797 3.5844 196.42 55.32 0% 0 0% 0 0% 0 0% 0%
20220718 49.01 53.7 49.01 53.7 10% 5.54% 0% 35662 1.8144 100.76 50.88 0% 0 0% 0 0% 0 0% 0%
20220715 45.33 48.82 44.5 48.82 10% 2.28% 0% 39905 1.9045 107.88 47.73 0% 0 0% 0 0% 0 0% 0%
20220714 42.1 45.43 42.1 44.38 5.49% 0.96% 0% 20876 0.9178 54.57 43.96 0% 0 0% 0 0% 0 0% 0%
20220713 42.6 42.9 41.66 42.07 -1.24% -0.21% 0% 12917 0.5446 32.67 42.16 0% 0 0% 0 0% 0 0% 0%
20220712 44.58 45.78 42.11 42.6 -5.92% -1.66% 0% 20328 0.8806 50.49 43.32 0% 0 0% 0 0% 0 0% 0%
20220711 45.58 45.58 43.93 45.28 -1.84% 1.03% 0% 16960 0.7602 42.94 44.82 0% 0 0% 0 0% 0 0% 0%
20220708 46.5 47 45.36 46.13 -2.27% 0.3% 0% 20705 0.9523 48.91 45.99 0% 0 0% 0 0% 0 0% 0%
20220707 47.1 48.01 44.38 47.2 0.21% 1.22% 0% 40415 1.8844 86.26 46.63 0% 0 0% 0 0% 0 0% 0%
20220706 45.05 48.5 44 47.1 4.55% 2.12% 0% 73208 3.3767 155.2 46.12 0% 0 0% 0 0% 0 0% 0%
20220705 45.05 45.05 43.42 45.05 10.01% 0.63% 0% 73571 3.2937 172.65 44.77 0% 0 0% 0 0% 0 0% 0%
20220704 38.28 41.18 37.18 40.95 6.09% 3.36% 0% 36034 1.4275 84.99 39.62 0% 0 0% 0 0% 0 0% 0%
20220701 37 38.72 36.02 38.6 3.57% 2.74% 0% 25824 0.9701 58.62 37.57 0% 0 0% 0 0% 0 0% 0%
20220630 37.5 38.22 36.5 37.27 0.4% -0.72% 0% 20357 0.7642 45.06 37.54 0% 0 0% 0 0% 0 0% 0%
20220629 39.98 40.55 37.06 37.12 -7.08% -2.55% 0% 33982 1.2944 71.96 38.09 0% 0 0% 0 0% 0 0% 0%
20220628 40.49 41 39.07 39.95 -2.85% -0.08% 0% 23240 0.9292 46.76 39.98 0% 0 0% 0 0% 0 0% 0%
20220627 43.6 44.08 39.72 41.12 -3.2% 0.27% 0% 56314 2.3096 108.27 41.01 0% 0 0% 0 0% 0 0% 0%
20220624 40.98 44.55 40.5 42.48 4.89% -2.05% 0% 73738 3.198 147.94 43.37 0% 0 0% 0 0% 0 0% 0%
20220623 38.21 41.25 38.17 40.5 5.39% 1.43% 0% 45082 1.8002 89.9 39.93 0% 0 0% 0 0% 0 0% 0%
20220622 37.74 39.39 37.74 38.53 0.71% -0.77% 0% 21198 0.8232 42.26 38.83 0% 0 0% 0 0% 0 0% 0%
20220621 39.58 39.9 37.3 38.26 -3.82% -0.42% 0% 26712 1.0263 50.45 38.42 0% 0 0% 0 0% 0 0% 0%
20220620 40.2 41.17 38.51 39.78 -0.8% -0.38% 0% 31088 1.2414 55.91 39.93 0% 0 0% 0 0% 0 0% 0%
20220617 40.99 41.68 36.48 40.1 -1.06% -0.17% 0% 37662 1.513 63.57 40.17 0% 0 0% 0 0% 0 0% 0%
20220616 41.74 42.58 39.52 40.53 -1.19% -0.98% 0% 46107 1.8872 78.64 40.93 0% 0 0% 0 0% 0 0% 0%
20220615 41 43 39.64 41.02 4.62% -0.46% 0% 78753 3.2457 141.23 41.21 0% 0 0% 0 0% 0 0% 0%
20220614 36.18 41.07 35.01 39.21 4.84% 5.72% 0% 68883 2.5551 121.64 37.09 0% 0 0% 0 0% 0 0% 0%
20220613 34.95 38.45 33.49 37.4 7.01% -0.13% 0% 74020 2.7723 143.73 37.45 0% 0 0% 0 0% 0 0% 0%
20220610 33.63 36.21 32.8 34.95 3.07% 0.26% 0% 49458 1.7242 97.41 34.86 0% 0 0% 0 0% 0 0% 0%
20220609 34.22 34.68 33.21 33.91 -0.5% -0.67% 0% 38089 1.3005 78.92 34.14 0% 0 0% 0 0% 0 0% 0%
20220608 34 34.79 32.8 34.08 -0.87% 0.98% 0% 46183 1.5587 98.02 33.75 0% 0 0% 0 0% 0 0% 0%
20220607 34 36.5 32.69 34.38 1.87% -1.46% 0% 83559 2.9154 184.29 34.89 0% 0 0% 0 0% 0 0% 0%
20220606 32.1 33.75 31.3 33.75 10.01% 2.68% 0% 83960 2.7597 202.56 32.87 0% 0 0% 0 0% 0 0% 0%
20220602 27.5 30.68 27.15 30.68 10% 4.89% 0% 56878 1.6638 146.33 29.25 0% 0 0% 0 0% 0 0% 0%
20220601 28.4 29.08 27.5 27.89 -2.14% -1.34% 0% 28821 0.8149 80.6 28.27 0% 0 0% 0 0% 0 0% 0%
20220531 29.13 29.59 28.06 28.5 3.04% -0.97% 0% 43204 1.2436 125.55 28.78 0% 0 0% 0 0% 0 0% 0%
20220530 27.88 28.86 26.4 27.66 -0.82% 0.44% 0% 33361 0.9187 96.29 27.54 0% 0 0% 0 0% 0 0% 0%
20220527 29.27 29.27 27.5 27.89 4.81% -2.55% 0% 42984 1.2304 123.51 28.62 0% 0 0% 0 0% 0 0% 0%
20220526 27.48 27.8 26.36 26.61 -3.83% -0.37% 0% 17628 0.4708 47.8 26.71 0% 0 0% 0 0% 0 0% 0%
20220525 26.75 28.99 26.75 27.67 -1.11% 0% 0% 28379 0.7852 77.59 27.67 0% 0 0% 0 0% 0 0% 0%
20220524 27.59 29.63 27.59 27.98 1.6% -2.58% 0% 53374 1.5331 159.07 28.72 0% 0 0% 0 0% 0 0% 0%
20220523 26.44 28.6 26.24 27.54 4.08% 1.36% 0% 27276 0.741 88.74 27.17 0% 0 0% 0 0% 0 0% 0%
20220520 26 27.5 26 26.46 1.07% -0.26% 0% 18418 0.4887 63.09 26.53 0% 0 0% 0 0% 0 0% 0%
20220519 26.02 26.49 24.32 26.18 -0.8% 0.11% 0% 15303 0.4002 53.82 26.15 0% 0 0% 0 0% 0 0% 0%
20220518 25.99 27.18 25.99 26.39 -0.98% -0.71% 0% 24957 0.6634 89.5 26.58 0% 0 0% 0 0% 0 0% 0%
20220517 26.35 27.33 25.71 26.65 0.45% 0.15% 0% 34586 0.9202 127.92 26.61 0% 0 0% 0 0% 0 0% 0%
20220516 28 28.82 26.19 26.53 -3.81% -2.21% 0% 49729 1.3492 208.08 27.13 0% 0 0% 0 0% 0 0% 0%
20220513 26.3 27.58 25.15 27.58 10.01% 3.96% 0% 44532 1.1815 214.64 26.53 0% 0 0% 0 0% 0 0% 0%
20220512 26.5 26.71 24.31 25.07 -1.14% -0.04% 0% 34683 0.8698 183.26 25.08 0% 0 0% 0 0% 0 0% 0%
20220511 23.02 25.36 23 25.36 10.02% 3.68% 0% 10926 0.2673 63.21 24.46 0% 0 0% 0 0% 0 0% 0%
20220510 22.33 23.39 22.3 23.05 2.04% 0.57% 0% 7692 0.1763 42.29 22.92 0% 0 0% 0 0% 0 0% 0%
20220509 22.94 23.19 22 22.59 0.58% 0.22% 0% 4859 0.1095 26.28 22.54 0% 0 0% 0 0% 0 0% 0%
20220506 21.98 22.81 21.49 22.46 -1.58% 0.9% 0% 8463 0.1884 41.41 22.26 0% 0 0% 0 0% 0 0% 0%
20220505 22.75 23.28 22 22.82 0.62% 0.31% 0% 9527 0.2167 44.3 22.75 0% 0 0% 0 0% 0 0% 0%
20220429 21.2 22.77 21.2 22.68 6.23% 2.3% 0% 14568 0.3229 60.52 22.17 0% 0 0% 0 0% 0 0% 0%
20220428 21.61 22.54 21.25 21.35 -1.97% -1.7% 0% 7978 0.1733 31.78 21.72 0% 0 0% 0 0% 0 0% 0%
20220427 20.79 22.08 19.93 21.78 4.61% 5.17% 0% 15674 0.3246 59.89 20.71 0% 0 0% 0 0% 0 0% 0%
20220426 22.5 22.51 20.64 20.82 -7.01% -2.85% 0% 17044 0.3653 68.85 21.43 0% 0 0% 0 0% 0 0% 0%
20220425 24.74 24.74 22.39 22.39 -10.01% -3.53% 0% 15619 0.3625 69.4 23.21 0% 0 0% 0 0% 0 0% 0%
20220422 24.82 25.43 24.5 24.88 -1.27% -0.16% 0% 9553 0.2381 45.74 24.92 0% 0 0% 0 0% 0 0% 0%
20220421 26.49 26.5 25.09 25.2 -5.12% -1.6% 0% 12735 0.3262 62.03 25.61 0% 0 0% 0 0% 0 0% 0%
20220420 25.94 27.7 25.56 26.56 2.15% -1.12% 0% 19070 0.5123 96.28 26.86 0% 0 0% 0 0% 0 0% 0%
20220419 26.97 26.97 25.8 26 -3.7% -0.99% 0% 18655 0.4898 95.64 26.26 0% 0 0% 0 0% 0 0% 0%
20220418 26.8 28.3 26.32 27 3.33% -0.74% 0% 27643 0.7518 155.76 27.2 0% 0 0% 0 0% 0 0% 0%
20220415 25.3 27.38 24.83 26.13 2.43% -0.11% 0% 16253 0.4252 98.73 26.16 0% 0 0% 0 0% 0 0% 0%
20220414 25.94 26.26 25.48 25.51 -0.78% -0.7% 0% 5002 0.1285 30.15 25.69 0% 0 0% 0 0% 0 0% 0%
20220413 26.01 26.25 25.4 25.71 -0.27% -0.43% 0% 6610 0.1707 38.32 25.82 0% 0 0% 0 0% 0 0% 0%
20220412 25.08 25.79 24.81 25.78 2.42% 1.7% 0% 8699 0.2205 49.07 25.35 0% 0 0% 0 0% 0 0% 0%
20220411 26.3 26.56 24.56 25.17 -6.57% -0.71% 0% 11848 0.3004 63.04 25.35 0% 0 0% 0 0% 0 0% 0%
20220408 27.89 27.89 26.12 26.94 -2.32% 0.9% 0% 10221 0.2729 58 26.7 0% 0 0% 0 0% 0 0% 0%
20220407 27.95 28.12 27.31 27.58 -1.96% 0.15% 0% 12364 0.3405 72.72 27.54 0% 0 0% 0 0% 0 0% 0%
20220401 27.99 28 27.51 27.79 -0.75% 0.36% 0% 7121 0.1972 41.97 27.69 0% 0 0% 0 0% 0 0% 0%
20220331 28.01 28.28 27.71 28 -0.21% 0% 0% 7814 0.2188 47.03 28 0% 0 0% 0 0% 0 0% 0%
20220330 28.69 28.69 27.48 28.06 0.75% 0.18% 0% 9833 0.2754 55.51 28.01 0% 0 0% 0 0% 0 0% 0%
20220329 28.3 28.77 27.42 27.85 -2.93% 0.14% 0% 15798 0.4394 85.84 27.81 0% 0 0% 0 0% 0 0% 0%
20220328 28.88 28.88 27.78 28.69 -0.55% 2.28% 0% 10154 0.2848 57.03 28.05 0% 0 0% 0 0% 0 0% 0%
20220325 28.81 29.08 28.55 28.85 1.05% 0.14% 0% 6362 0.1833 36.47 28.81 0% 0 0% 0 0% 0 0% 0%
20220324 29.46 29.49 28.4 28.55 -3.09% -0.52% 0% 10360 0.2973 55.09 28.7 0% 0 0% 0 0% 0 0% 0%
20220323 29.26 29.78 29.1 29.46 0.51% -0.2% 0% 6053 0.1787 31.91 29.52 0% 0 0% 0 0% 0 0% 0%
20220322 29.75 29.75 29.01 29.31 -1.51% 0.07% 0% 6470 0.1895 30.32 29.29 0% 0 0% 0 0% 0 0% 0%
20220321 29.2 30.16 28.78 29.76 1.92% 0.64% 0% 8274 0.2447 36.93 29.57 0% 0 0% 0 0% 0 0% 0%
20220318 29.52 29.73 29 29.2 -1.15% -0.44% 0% 6864 0.2013 29.17 29.33 0% 0 0% 0 0% 0 0% 0%
20220317 28.66 30.22 28.66 29.54 3.94% -0.03% 0% 15903 0.4699 64.22 29.55 0% 0 0% 0 0% 0 0% 0%
20220316 27.82 28.45 27.27 28.42 2.56% 1.21% 0% 11272 0.3165 42.35 28.08 0% 0 0% 0 0% 0 0% 0%
20220315 28.24 28.63 27.6 27.71 -2.6% -1.46% 0% 12627 0.3551 45.34 28.12 0% 0 0% 0 0% 0 0% 0%
20220311 28.29 28.9 27.66 28.78 0.63% 1.27% 0% 10117 0.2875 35.5 28.42 0% 0 0% 0 0% 0 0% 0%
20220310 29.84 30 28.39 28.6 -3.7% -1.04% 0% 19110 0.5523 68.36 28.9 0% 0 0% 0 0% 0 0% 0%
20220309 29.63 29.84 27.02 29.7 0% 3.59% 0% 23849 0.6837 85.95 28.67 0% 0 0% 0 0% 0 0% 0%
20220308 30.11 31.6 29 29.7 -4.78% -0.4% 0% 23791 0.7094 90.08 29.82 0% 0 0% 0 0% 0 0% 0%
20220307 31.47 31.96 30.71 31.19 -2.41% 0.19% 0% 14276 0.4444 60.29 31.13 0% 0 0% 0 0% 0 0% 0%
20220304 33.15 33.2 31.55 31.96 -3.91% 0.13% 0% 19067 0.6087 85.87 31.92 0% 0 0% 0 0% 0 0% 0%
20220303 34.2 34.69 32.8 33.26 -3.68% -0.81% 0% 18442 0.6184 88.26 33.53 0% 0 0% 0 0% 0 0% 0%
20220302 33 35.3 33 34.53 1.89% 0.32% 0% 21126 0.7271 107.78 34.42 0% 0 0% 0 0% 0 0% 0%
20220301 32.78 35.83 32.78 33.89 3.7% 0.06% 0% 18051 0.6114 95.86 33.87 0% 0 0% 0 0% 0 0% 0%
20220228 34.3 34.3 32.18 32.68 -2.36% 0.09% 0% 13198 0.4309 72.78 32.65 0% 0 0% 0 0% 0 0% 0%
20220225 32.62 33.8 32.62 33.47 2.92% 0.09% 0% 8107 0.2711 44.75 33.44 0% 0 0% 0 0% 0 0% 0%
20220224 33.64 34.14 32.22 32.52 -2.9% -1.48% 0% 10771 0.3556 56.77 33.01 0% 0 0% 0 0% 0 0% 0%
20220223 33.2 33.89 32.8 33.49 1.18% 0.21% 0% 15331 0.5123 82.31 33.42 0% 0 0% 0 0% 0 0% 0%
20220222 34.08 34.1 32.8 33.1 -3.36% -0.33% 0% 9467 0.3144 53.43 33.21 0% 0 0% 0 0% 0 0% 0%
20220221 34.3 34.61 33.9 34.25 -0.67% -0.06% 0% 6670 0.2286 37.81 34.27 0% 0 0% 0 0% 0 0% 0%
20220218 35.27 35.27 33.83 34.48 -1.2% 0.73% 0% 16248 0.5561 85.66 34.23 0% 0 0% 0 0% 0 0% 0%
20220217 35.07 35.48 34.66 34.9 -1.69% -0.17% 0% 12884 0.4504 70.58 34.96 0% 0 0% 0 0% 0 0% 0%
20220216 36.08 36.5 34.93 35.5 -1.2% 0.23% 0% 11971 0.424 65.46 35.42 0% 0 0% 0 0% 0 0% 0%
20220215 36.12 36.77 35.51 35.93 0.06% -0.19% 0% 9660 0.3478 54.95 36 0% 0 0% 0 0% 0 0% 0%
20220214 34.55 36.72 34.37 35.91 2.22% 0.03% 0% 22315 0.801 126.56 35.9 0% 0 0% 0 0% 0 0% 0%
20220211 36.15 36.76 34.72 35.13 -1.26% -0.99% 0% 16258 0.5768 96.56 35.48 0% 0 0% 0 0% 0 0% 0%
20220210 36.88 37.25 34.92 35.58 -3.5% -0.64% 0% 12319 0.4411 76.21 35.81 0% 0 0% 0 0% 0 0% 0%
20220209 36.59 37.19 35.8 36.87 1.46% 0.85% 0% 8159 0.2983 50.74 36.56 0% 0 0% 0 0% 0 0% 0%
20211203 32.7 32.7 31.07 31.44 -1.6% -0.41% 0% 12817 0.4046 67.06 31.57 0% 0 0% 0 0% 0 0% 0%
20211202 30.76 32.2 30.6 31.95 3.87% 1.33% 0% 19440 0.6129 98.13 31.53 0% 0 0% 0 0% 0 0% 0%
20211201 30.3 31.2 30.26 30.76 1.35% 0.36% 0% 8173 0.2505 38.23 30.65 0% 0 0% 0 0% 0 0% 0%
20211130 30.24 30.96 29.99 30.35 1.51% -0.78% 0% 9776 0.299 36.53 30.59 0% 0 0% 0 0% 0 0% 0%
20211129 29.75 30.42 29.26 29.9 -0.8% -0.17% 0% 7870 0.2357 24.1 29.95 0% 0 0% 0 0% 0 0% 0%
20211126 30.7 30.7 30.11 30.14 -2.08% -0.43% 0% 9332 0.2825 28.36 30.27 0% 0 0% 0 0% 0 0% 0%
20211125 31.32 31.45 30.37 30.78 -2.19% -0.1% 0% 12938 0.3986 39.36 30.81 0% 0 0% 0 0% 0 0% 0%
20211124 31.22 31.56 30.85 31.47 0.67% 0.54% 0% 9252 0.2896 28.01 31.3 0% 0 0% 0 0% 0 0% 0%
20211123 31.36 31.78 30.7 31.26 -1.26% 0.35% 0% 15186 0.473 45.95 31.15 0% 0 0% 0 0% 0 0% 0%
20211122 32 32.5 31.3 31.66 -0.16% 0.06% 0% 14649 0.4635 46.21 31.64 0% 0 0% 0 0% 0 0% 0%
20211119 32.17 32.52 31.26 31.71 -2.37% -0.13% 0% 18560 0.5892 60.36 31.75 0% 0 0% 0 0% 0 0% 0%
20211118 32.54 33.44 32.45 32.48 -5.31% -0.92% 0% 27194 0.8915 97.71 32.78 0% 0 0% 0 0% 0 0% 0%
20211117 33.9 34.36 32 34.3 -0.17% 4.89% 0% 60129 1.9665 238.2 32.7 0% 0 0% 0 0% 0 0% 0%
20211116 34.36 34.36 32.41 34.36 9.99% 0.38% 0% 57061 1.9531 313.2 34.23 0% 0 0% 0 0% 0 0% 0%
20211115 30.4 31.98 30.28 31.24 3.2% 0.35% 0% 9320 0.2901 67.68 31.13 0% 0 0% 0 0% 0 0% 0%
20211112 30 30.78 29.5 30.27 1.75% 0.8% 0% 6946 0.2086 52.59 30.03 0% 0 0% 0 0% 0 0% 0%
20211111 28.96 29.94 28.67 29.75 3.12% 0.75% 0% 10215 0.3016 85.99 29.53 0% 0 0% 0 0% 0 0% 0%
20211110 28.62 28.94 28.28 28.85 0.8% 0.84% 0% 5501 0.1574 49.21 28.61 0% 0 0% 0 0% 0 0% 0%
20211109 28.12 28.69 28.11 28.62 1.13% 0.46% 0% 4282 0.122 40.9 28.49 0% 0 0% 0 0% 0 0% 0%
20211108 28 28.3 27.76 28.3 0.43% 0.57% 0% 3014 0.0848 29.73 28.14 0% 0 0% 0 0% 0 0% 0%
20211105 28.06 28.53 27.91 28.18 -0.56% -0.11% 0% 3733 0.1053 38.26 28.21 0% 0 0% 0 0% 0 0% 0%
20211104 27.64 28.6 27.62 28.34 2.5% 0.43% 0% 5442 0.1536 56.76 28.22 0% 0 0% 0 0% 0 0% 0%
20211103 27.59 27.88 27.38 27.65 0.22% 0% 0% 2181 0.0603 21.55 27.65 0% 0 0% 0 0% 0 0% 0%
20211102 27.93 28.23 27.45 27.59 -1.75% -0.58% 0% 3424 0.095 26.74 27.75 0% 0 0% 0 0% 0 0% 0%
20211101 27.47 28.4 27.17 28.08 1.78% 0.47% 0% 3843 0.1074 28.63 27.95 0% 0 0% 0 0% 0 0% 0%
20211029 28.1 28.1 27 27.59 -1.81% -0.29% 0% 3375 0.0934 25.07 27.67 0% 0 0% 0 0% 0 0% 0%
20211028 28.23 28.34 27.38 28.1 0.18% 0.83% 0% 4259 0.1187 31.96 27.87 0% 0 0% 0 0% 0 0% 0%
20211027 28.68 28.73 27.74 28.05 -1.89% 0.32% 0% 5272 0.1474 41.44 27.96 0% 0 0% 0 0% 0 0% 0%
20211026 28.97 28.99 28.54 28.59 -0.69% -0.52% 0% 4989 0.1434 41.24 28.74 0% 0 0% 0 0% 0 0% 0%
20211025 28.79 28.98 28.51 28.79 -0.62% 0.21% 0% 4131 0.1187 33.91 28.73 0% 0 0% 0 0% 0 0% 0%
20211022 28.8 29.16 28.68 28.97 -1.09% 0.14% 0% 5229 0.1513 42.42 28.93 0% 0 0% 0 0% 0 0% 0%
20211021 29.35 29.7 29 29.29 -3.33% 0.14% 0% 12933 0.3783 97.74 29.25 0% 0 0% 0 0% 0 0% 0%
20211020 29.5 30.71 28.8 30.3 -2.85% 3.7% 0% 30464 0.8901 233.2 29.22 0% 0 0% 0 0% 0 0% 0%
20211019 34.64 34.64 31.19 31.19 -10.01% -1.89% 0% 12290 0.3907 117.86 31.79 0% 0 0% 0 0% 0 0% 0%
20211018 35.9 35.93 34.1 34.66 -2.8% -0.35% 0% 4914 0.1709 55.61 34.78 0% 0 0% 0 0% 0 0% 0%
20211015 35.5 35.97 35.03 35.66 0.06% 0.11% 0% 4130 0.1471 47.65 35.62 0% 0 0% 0 0% 0 0% 0%
20211014 36.14 36.33 35.3 35.64 -1.38% -0.64% 0% 6147 0.2205 68.38 35.87 0% 0 0% 0 0% 0 0% 0%
20211013 36.13 36.28 35.8 36.14 0.03% 0.39% 0% 3406 0.1226 36.73 36 0% 0 0% 0 0% 0 0% 0%
20211012 36.21 36.47 35.51 36.13 -0.55% -0.06% 0% 5825 0.2106 54.87 36.15 0% 0 0% 0 0% 0 0% 0%
20211011 36.48 36.98 35.36 36.33 0% 0.19% 0% 6426 0.233 59.43 36.26 0% 0 0% 0 0% 0 0% 0%
20211008 36.17 36.47 35.41 36.33 1.51% 0.53% 0% 12486 0.4513 114.39 36.14 0% 0 0% 0 0% 0 0% 0%
20210930 35.19 35.8 34.83 35.79 1.68% 1.13% 0% 8681 0.3072 78.35 35.39 0% 0 0% 0 0% 0 0% 0%
20210929 35 36 33.08 35.2 0.34% 1.29% 0% 10201 0.3545 86.14 34.75 0% 0 0% 0 0% 0 0% 0%
20210928 34.92 36 34.21 35.08 0.26% -0.54% 0% 4520 0.1594 37.71 35.27 0% 0 0% 0 0% 0 0% 0%
20210927 35.95 35.95 34.53 34.99 -2.51% 0.23% 0% 5471 0.191 43.87 34.91 0% 0 0% 0 0% 0 0% 0%
20210924 36.6 36.6 35.36 35.89 -2.21% -0.64% 0% 7541 0.2724 62.63 36.12 0% 0 0% 0 0% 0 0% 0%
20210923 36.2 37.8 36 36.7 -0.94% 0.08% 0% 9099 0.3337 76.81 36.67 0% 0 0% 0 0% 0 0% 0%
20210922 35.53 37.05 34.56 37.05 4.1% 3.46% 0% 16824 0.6025 135.55 35.81 0% 0 0% 0 0% 0 0% 0%
20210917 34.41 35.95 33.8 35.59 2.86% 2.42% 0% 7504 0.2608 60.13 34.75 0% 0 0% 0 0% 0 0% 0%
20210916 33.98 34.89 33.06 34.6 1.17% 2.61% 0% 6343 0.2139 48.76 33.72 0% 0 0% 0 0% 0 0% 0%
20210915 34 34.65 33 34.2 1.82% 0.56% 0% 10464 0.3559 79.14 34.01 0% 0 0% 0 0% 0 0% 0%
20210914 34.26 34.88 33.5 33.59 -2.64% -1.9% 0% 12479 0.4273 95.6 34.24 0% 0 0% 0 0% 0 0% 0%
20210913 34.5 34.6 32.91 34.5 -0.43% 2.4% 0% 12294 0.4142 99.49 33.69 0% 0 0% 0 0% 0 0% 0%
20210910 35.3 35.48 34.6 34.65 -1.56% -0.69% 0% 5594 0.1952 50.92 34.89 0% 0 0% 0 0% 0 0% 0%
20210909 34.96 35.45 34.85 35.2 -0.85% 0.34% 0% 4358 0.1529 41.99 35.08 0% 0 0% 0 0% 0 0% 0%
20210908 35.94 36.38 35.05 35.5 -1.11% 0.06% 0% 7215 0.256 71.42 35.48 0% 0 0% 0 0% 0 0% 0%
20210907 36.21 36.49 34.1 35.9 -1.45% 1.38% 0% 11372 0.4027 115.68 35.41 0% 0 0% 0 0% 0 0% 0%
20210906 39 39.19 35.27 36.43 -7.04% 0.14% 0% 12338 0.4488 140.45 36.38 0% 0 0% 0 0% 0 0% 0%
20210729 37.15 38.78 37 38.4 3.39% 1.32% 0% 5378 0.2038 70.27 37.9 0% 0 0% 0 0% 0 0% 0%
20210728 40.3 40.38 35.99 37.14 -7.13% -1.25% 0% 9471 0.3562 129.94 37.61 0% 0 0% 0 0% 0 0% 0%
20210727 38 41.65 38 39.99 5.18% 0.2% 0% 8470 0.338 129.7 39.91 0% 0 0% 0 0% 0 0% 0%
20210726 38.43 38.45 37.6 38.02 0.03% 0.16% 0% 2426 0.0921 37.38 37.96 0% 0 0% 0 0% 0 0% 0%
20210723 38.41 38.52 37.79 38.01 -1.02% -0.13% 0% 3127 0.119 47.72 38.06 0% 0 0% 0 0% 0 0% 0%
20210722 38.8 38.8 38.21 38.4 -0.16% 0.05% 0% 3267 0.1254 49.3 38.38 0% 0 0% 0 0% 0 0% 0%
20210721 38.35 38.87 38.25 38.46 0.21% -0.03% 0% 3488 0.1342 48.83 38.47 0% 0 0% 0 0% 0 0% 0%
20210720 38.03 38.75 37.81 38.38 0.6% 0.16% 0% 2568 0.0984 34.44 38.32 0% 0 0% 0 0% 0 0% 0%
20210719 39.3 39.45 37.95 38.15 -2.05% -0.52% 0% 4704 0.1804 62.38 38.35 0% 0 0% 0 0% 0 0% 0%
20210716 39 39.89 38.8 38.95 -0.15% -0.79% 0% 5542 0.2176 73.51 39.26 0% 0 0% 0 0% 0 0% 0%
20210715 39.2 39.3 38.35 39.01 -0.86% 0.31% 0% 4263 0.1658 58.14 38.89 0% 0 0% 0 0% 0 0% 0%
20210714 39.03 39.89 38.3 39.35 0.82% 0.15% 0% 5503 0.2162 78.34 39.29 0% 0 0% 0 0% 0 0% 0%
20210713 37.85 39.39 37.85 39.03 3.56% 0.85% 0% 7029 0.272 105.02 38.7 0% 0 0% 0 0% 0 0% 0%
20210712 37.29 37.7 36.65 37.69 1.05% 0.88% 0% 5367 0.2005 84.58 37.36 0% 0 0% 0 0% 0 0% 0%
20210709 37 37.56 36.31 37.3 1.63% 0.48% 0% 5391 0.2001 90.47 37.12 0% 0 0% 0 0% 0 0% 0%
20210708 35.4 37.7 35.39 36.7 3.29% -0.08% 0% 8546 0.3139 145.77 36.73 0% 0 0% 0 0% 0 0% 0%
20210707 34.4 35.98 34.01 35.53 3.28% 1.05% 0% 6735 0.2368 121.27 35.16 0% 0 0% 0 0% 0 0% 0%
20210706 33.8 34.56 33.77 34.4 1.53% 0.76% 0% 5703 0.1947 106.32 34.14 0% 0 0% 0 0% 0 0% 0%
20210705 34.8 34.8 32.5 33.88 -1.85% 1.01% 0% 7231 0.2425 132.1 33.54 0% 0 0% 0 0% 0 0% 0%
20210702 34.59 34.8 34.11 34.52 0.61% 0.17% 0% 3320 0.1144 62.07 34.46 0% 0 0% 0 0% 0 0% 0%
20210701 33.98 34.78 33.5 34.31 1.51% 0.38% 0% 3449 0.1179 64 34.18 0% 0 0% 0 0% 0 0% 0%
20210630 33.99 34.03 33.36 33.8 -0.18% 0.21% 0% 2197 0.0741 40.26 33.73 0% 0 0% 0 0% 0 0% 0%
20210629 33.95 34.29 33.51 33.86 -0.41% 0.36% 0% 1790 0.0604 30.58 33.74 0% 0 0% 0 0% 0 0% 0%
20210628 34.65 34.65 33.6 34 -0.58% 0.06% 0% 2260 0.0768 36.4 33.98 0% 0 0% 0 0% 0 0% 0%
20210625 34.41 34.7 33.33 34.2 0.15% 0.32% 0% 4819 0.1643 75.37 34.09 0% 0 0% 0 0% 0 0% 0%
20210624 34.71 35.24 33.86 34.15 -1.36% -0.5% 0% 3835 0.1316 60.04 34.32 0% 0 0% 0 0% 0 0% 0%
20210623 34.59 35.08 34.2 34.62 0.06% -0.06% 0% 3502 0.1213 51.85 34.64 0% 0 0% 0 0% 0 0% 0%
20210622 33.7 34.95 33.63 34.6 2.79% 0.38% 0% 5532 0.1907 74.39 34.47 0% 0 0% 0 0% 0 0% 0%
20210621 32.81 33.96 32.3 33.66 1.57% 1.2% 0% 6536 0.2174 88.16 33.26 0% 0 0% 0 0% 0 0% 0%
20210618 33.5 33.88 33.1 33.14 -1.19% -0.36% 0% 3936 0.1309 54.75 33.26 0% 0 0% 0 0% 0 0% 0%
20210617 33.55 33.99 32.77 33.54 0.12% 0.42% 0% 3377 0.1128 45.59 33.4 0% 0 0% 0 0% 0 0% 0%
20210616 34.44 34.78 32.19 33.5 -2.59% -0.89% 0% 6228 0.2105 85.56 33.8 0% 0 0% 0 0% 0 0% 0%
20210615 33.87 34.49 33.1 34.39 1.54% 1.06% 0% 5580 0.1899 80.13 34.03 0% 0 0% 0 0% 0 0% 0%
20210611 33.66 34 32.85 33.87 1.1% 0.89% 0% 4302 0.1444 63.33 33.57 0% 0 0% 0 0% 0 0% 0%
20210610 33.5 33.99 33 33.5 -0.45% 0.33% 0% 5124 0.1711 76.2 33.39 0% 0 0% 0 0% 0 0% 0%
20210609 32.98 33.9 32.28 33.65 2.31% 1.36% 0% 8350 0.2772 129.5 33.2 0% 0 0% 0 0% 0 0% 0%
20210608 31.33 32.98 30.9 32.89 6.44% 1.8% 0% 9806 0.3168 161.99 32.31 0% 0 0% 0 0% 0 0% 0%
20210607 30.61 31.08 30.03 30.9 -0.58% 1.34% 0% 3896 0.1188 68.69 30.49 0% 0 0% 0 0% 0 0% 0%
20210604 31.4 31.8 30.6 31.08 -1.11% 0.29% 0% 5056 0.1567 88.64 30.99 0% 0 0% 0 0% 0 0% 0%
20210603 30.43 31.94 30.09 31.43 4.25% 1.32% 0% 5700 0.1768 102.55 31.02 0% 0 0% 0 0% 0 0% 0%
20210602 30.3 30.7 29.82 30.15 -0.5% -0.13% 0% 2663 0.0804 50.03 30.19 0% 0 0% 0 0% 0 0% 0%
20210601 29.9 30.7 29.5 30.3 1.37% 0.13% 0% 3384 0.1024 63.58 30.26 0% 0 0% 0 0% 0 0% 0%
20210531 29.46 30 29.4 29.89 0.98% 0.88% 0% 2234 0.0662 42.87 29.63 0% 0 0% 0 0% 0 0% 0%
20210528 29.25 30.5 29.12 29.6 1.06% -0.34% 0% 3465 0.1029 67.16 29.7 0% 0 0% 0 0% 0 0% 0%
20210527 29.56 29.56 29.09 29.29 -0.91% 0.03% 0% 2305 0.0675 45.32 29.28 0% 0 0% 0 0% 0 0% 0%
20210526 29.65 29.7 29.19 29.56 -0.3% 0.61% 0% 2107 0.0619 42.05 29.38 0% 0 0% 0 0% 0 0% 0%
20210525 29.78 29.98 28.72 29.65 0.03% 1.79% 0% 4872 0.1419 97.17 29.13 0% 0 0% 0 0% 0 0% 0%
20210524 30.88 30.88 29.64 29.64 -3.26% -1% 0% 4181 0.1252 89.98 29.94 0% 0 0% 0 0% 0 0% 0%
20210521 30.4 30.66 29.95 30.64 0.62% 1.26% 0% 3248 0.0983 75.92 30.26 0% 0 0% 0 0% 0 0% 0%
20210520 30.87 30.88 30.1 30.45 -1.36% 0.43% 0% 3170 0.0961 73.52 30.32 0% 0 0% 0 0% 0 0% 0%
20210519 30.86 31.54 30.01 31.49 2.21% 2.91% 0% 3618 0.1107 85.7 30.6 0% 0 0% 0 0% 0 0% 0%
20210518 31.17 31.3 30.32 30.81 -1.53% -0.06% 0% 2579 0.0795 63.76 30.83 0% 0 0% 0 0% 0 0% 0%
20210517 32.8 32.8 30.9 31.29 -3.78% -0.92% 0% 2935 0.0927 71.08 31.58 0% 0 0% 0 0% 0 0% 0%
20210514 31.4 32.97 31.11 32.52 2.91% 0.18% 0% 2471 0.0802 53.63 32.46 0% 0 0% 0 0% 0 0% 0%
20210513 31.06 31.93 31.02 31.6 1.15% -0.03% 0% 1987 0.0628 41.43 31.61 0% 0 0% 0 0% 0 0% 0%
20210512 31.33 31.66 30.84 31.24 -0.35% 0.19% 0% 2043 0.0637 40.7 31.18 0% 0 0% 0 0% 0 0% 0%
20210511 31.21 31.45 30.9 31.35 0.45% 0.61% 0% 1608 0.0501 31.8 31.16 0% 0 0% 0 0% 0 0% 0%
20210510 31.3 31.46 30.82 31.21 -0.29% 0.26% 0% 1873 0.0583 35.64 31.13 0% 0 0% 0 0% 0 0% 0%
20210507 32.03 32.34 31.07 31.3 -2.76% -0.79% 0% 3696 0.1166 68.98 31.55 0% 0 0% 0 0% 0 0% 0%
20210506 32.18 32.5 31.95 32.19 -0.37% -0.22% 0% 1556 0.0502 28.61 32.26 0% 0 0% 0 0% 0 0% 0%
20210430 32.56 32.74 31.75 32.31 -0.65% 0.56% 0% 1821 0.0585 30.8 32.13 0% 0 0% 0 0% 0 0% 0%
20210429 33.88 33.88 32.52 32.52 -2.2% -1.16% 0% 2535 0.0834 42.87 32.9 0% 0 0% 0 0% 0 0% 0%
20210428 32.3 33.78 32.28 33.25 3.1% 0.3% 0% 6239 0.2068 106.75 33.15 0% 0 0% 0 0% 0 0% 0%
20210427 32.41 32.43 31.71 32.25 -0.49% 0.62% 0% 3014 0.0966 49.79 32.05 0% 0 0% 0 0% 0 0% 0%
20210426 32 33 32 32.41 0.03% -0.09% 0% 3157 0.1024 48.02 32.44 0% 0 0% 0 0% 0 0% 0%
20210423 32.26 32.79 31.63 32.4 -0.03% 0.78% 0% 3359 0.108 46.6 32.15 0% 0 0% 0 0% 0 0% 0%
20210422 32.52 32.88 31.81 32.41 0.46% 0.15% 0% 4382 0.1418 58.04 32.36 0% 0 0% 0 0% 0 0% 0%
20210421 32.9 33.4 32 32.26 -2.27% -1.41% 0% 4416 0.1445 55.77 32.72 0% 0 0% 0 0% 0 0% 0%
20210416 31.14 33.49 31.14 33.28 5.82% 2.34% 0% 6663 0.2167 80.84 32.52 0% 0 0% 0 0% 0 0% 0%
20210415 31.05 31.94 30.08 31.45 1.29% 2.04% 0% 7540 0.2324 85.77 30.82 0% 0 0% 0 0% 0 0% 0%
20210414 31 31.38 30.7 31.05 0.55% 0.29% 0% 4083 0.1264 44.84 30.96 0% 0 0% 0 0% 0 0% 0%
20210413 31.58 31.9 30.6 30.88 -1.69% -1.15% 0% 4091 0.1278 45.91 31.24 0% 0 0% 0 0% 0 0% 0%
20210412 33.02 33.5 31.13 31.41 -6.04% -2.21% 0% 9124 0.2931 104.33 32.12 0% 0 0% 0 0% 0 0% 0%
20210409 33.7 34.48 32.99 33.43 0.12% -1.07% 0% 8971 0.3031 112.04 33.79 0% 0 0% 0 0% 0 0% 0%
20210408 32.88 33.88 32.69 33.39 2.17% 0.33% 0% 8817 0.2934 108.98 33.28 0% 0 0% 0 0% 0 0% 0%
20210407 32.44 32.8 32.13 32.68 1.02% 0.65% 0% 6120 0.1987 72.73 32.47 0% 0 0% 0 0% 0 0% 0%
20210406 31.6 32.5 31.58 32.35 2.37% 0.53% 0% 8869 0.2854 102.7 32.18 0% 0 0% 0 0% 0 0% 0%
20210402 31.68 32.5 31.2 31.6 -0.28% -0.16% 0% 7011 0.2219 70.9 31.65 0% 0 0% 0 0% 0 0% 0%
20210401 31.46 31.99 31.1 31.69 0.76% 0.28% 0% 7722 0.244 75.09 31.6 0% 0 0% 0 0% 0 0% 0%
20210330 30.24 31.21 30.16 30.96 3.2% 0.39% 0% 10488 0.3234 95.52 30.84 0% 0 0% 0 0% 0 0% 0%
20210329 29.94 30.19 29.71 30 0.94% 0.4% 0% 2634 0.0787 22.77 29.88 0% 0 0% 0 0% 0 0% 0%
20210326 29.36 29.73 28.82 29.72 0.71% 1.61% 0% 5234 0.1531 39.44 29.25 0% 0 0% 0 0% 0 0% 0%
20201215 29.43 29.43 28.7 29 -0.24% -0.1% 0% 5512 0.16 37.13 29.03 0% 0 0% 0 0% 0 0% 0%
20201214 28.35 29.09 28.33 29.07 1.32% 0.94% 0% 7626 0.2196 44.78 28.8 0% 0 0% 0 0% 0 0% 0%
20201211 28.9 28.99 28.22 28.69 -0.35% 0.63% 0% 7824 0.2231 40.52 28.51 0% 0 0% 0 0% 0 0% 0%
20201210 29.3 29.3 28.7 28.79 -0.38% -0.31% 0% 7035 0.2032 33.48 28.88 0% 0 0% 0 0% 0 0% 0%
20201209 30.22 30.22 28.77 28.9 -4.37% -1.87% 0% 17322 0.5102 74.09 29.45 0% 0 0% 0 0% 0 0% 0%
20201208 30.34 30.8 30.1 30.22 0.3% -0.69% 0% 9959 0.3031 45.12 30.43 0% 0 0% 0 0% 0 0% 0%
20201207 30.19 30.41 29.9 30.13 -0.66% 0% 0% 10670 0.3215 46.45 30.13 0% 0 0% 0 0% 0 0% 0%
20201204 30.45 30.58 30.11 30.33 -0.16% 0.03% 0% 11419 0.3462 48.56 30.32 0% 0 0% 0 0% 0 0% 0%
20201203 30.6 30.98 30.27 30.38 -1.49% -0.56% 0% 15042 0.4595 60.34 30.55 0% 0 0% 0 0% 0 0% 0%
20201202 30.46 30.88 30.03 30.84 1.11% 1.15% 0% 21849 0.6661 85.1 30.49 0% 0 0% 0 0% 0 0% 0%
20201201 30.53 31.23 30.47 30.5 -0.94% -0.91% 0% 23153 0.7127 90.43 30.78 0% 0 0% 0 0% 0 0% 0%
20201130 30.23 31.31 29.83 30.79 0.42% 1.22% 0% 26847 0.8167 102.96 30.42 0% 0 0% 0 0% 0 0% 0%
20201127 30.38 31.46 30.07 30.66 0.39% 0.1% 0% 26702 0.8178 109.29 30.63 0% 0 0% 0 0% 0 0% 0%
20201126 29.48 30.98 29.31 30.54 3.88% 0.73% 0% 33102 1.0037 143.59 30.32 0% 0 0% 0 0% 0 0% 0%
20201125 30.07 30.07 29.29 29.4 -1.93% -0.78% 0% 12641 0.3746 58.51 29.63 0% 0 0% 0 0% 0 0% 0%
20201124 29.9 30.5 29.84 29.98 0.3% -0.43% 0% 13343 0.4017 61.11 30.11 0% 0 0% 0 0% 0 0% 0%
20201123 30.25 30.29 29.68 29.89 -1.22% 0% 0% 14751 0.4409 65.74 29.89 0% 0 0% 0 0% 0 0% 0%
20201120 29.8 30.65 29.67 30.26 1.34% -0.03% 0% 22908 0.6935 99.44 30.27 0% 0 0% 0 0% 0 0% 0%
20201119 30.2 31 29.8 29.86 -1.39% -0.76% 0% 19102 0.5747 83.43 30.09 0% 0 0% 0 0% 0 0% 0%
20201118 29.7 30.29 29.43 30.28 1.64% 1.17% 0% 24210 0.7247 104.49 29.93 0% 0 0% 0 0% 0 0% 0%
20201117 29.4 30.76 29.21 29.79 1.26% -0.6% 0% 25219 0.7559 113.39 29.97 0% 0 0% 0 0% 0 0% 0%
20201116 29.26 29.59 29.06 29.42 0.79% 0.38% 0% 13154 0.3855 59.2 29.31 0% 0 0% 0 0% 0 0% 0%
20201113 28.82 29.35 28.82 29.19 1.04% 0.31% 0% 11662 0.3394 52.11 29.1 0% 0 0% 0 0% 0 0% 0%
20201112 29.32 29.39 28.8 28.89 -1.33% -0.52% 0% 14089 0.4092 61.85 29.04 0% 0 0% 0 0% 0 0% 0%
20201111 29.51 29.51 29.14 29.28 -0.44% -0.17% 0% 15037 0.4411 67.66 29.33 0% 0 0% 0 0% 0 0% 0%
20201110 29.5 29.66 29.19 29.41 0.14% -0.03% 0% 18881 0.5555 87.79 29.42 0% 0 0% 0 0% 0 0% 0%
20201109 29.2 29.7 29.04 29.37 0.72% -0.07% 0% 23517 0.6912 114.13 29.39 0% 0 0% 0 0% 0 0% 0%
20201106 29.38 29.94 28.99 29.16 -0.03% -0.75% 0% 23124 0.6794 121.6 29.38 0% 0 0% 0 0% 0 0% 0%
20201105 28.96 29.19 28.77 29.17 1.5% 0.52% 0% 20454 0.5935 111.24 29.02 0% 0 0% 0 0% 0 0% 0%
20201104 28.7 29.14 28.41 28.74 -0.14% 0.1% 0% 15101 0.4336 83.71 28.71 0% 0 0% 0 0% 0 0% 0%
20201103 28.26 29.22 28.26 28.78 1.77% 0.28% 0% 19594 0.5623 95.58 28.7 0% 0 0% 0 0% 0 0% 0%
20201102 27.68 28.43 27.68 28.28 1.95% 0.46% 0% 13184 0.3711 57.17 28.15 0% 0 0% 0 0% 0 0% 0%
20201030 28.12 28.6 27.74 27.74 -1.32% -1.81% 0% 14789 0.4178 53.07 28.25 0% 0 0% 0 0% 0 0% 0%
20201029 27.93 28.35 27.7 28.11 -0.57% 0.29% 0% 12022 0.337 32.52 28.03 0% 0 0% 0 0% 0 0% 0%
20201028 28.22 28.37 27.83 28.27 0.18% 0.6% 0% 12390 0.3481 24.37 28.1 0% 0 0% 0 0% 0 0% 0%
20201027 28.57 28.65 28.18 28.22 -1.23% -0.56% 0% 10383 0.2947 17.64 28.38 0% 0 0% 0 0% 0 0% 0%
20201026 28.42 28.97 28.26 28.57 0% -0.1% 0% 10305 0.2947 13.9 28.6 0% 0 0% 0 0% 0 0% 0%
20201023 28.92 29.09 28.42 28.57 -1.24% -0.59% 0% 15396 0.4425 14.69 28.74 0% 0 0% 0 0% 0 0% 0%
20201022 28.83 29.35 28.53 28.93 0.56% -0.24% 0% 16898 0.4901 8.99 29 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