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. N征和003033
    4. 返回上一页 刷新
股票代码（例：sz003033）       483条   (进入N征和股票专站) N征和股票成本分析
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 32.96 33.68 32.67 33.22 0.97% 0.39% 0% 12058 0.399 93.24 33.09 0% 0 0% 0 0% 0 0% 0%
20230927 32.74 33.32 32.3 32.9 0.37% -0.18% 0% 13661 0.4503 112.92 32.96 0% 0 0% 0 0% 0 0% 0%
20230926 32.55 33.1 32.02 32.78 -0.91% 0.4% 0% 17534 0.5724 150.87 32.65 0% 0 0% 0 0% 0 0% 0%
20230925 31.24 33.18 31.24 33.08 6.74% 1.78% 0% 22308 0.7251 214.44 32.5 0% 0 0% 0 0% 0 0% 0%
20230922 30.15 31.05 29.85 30.99 3.03% 1.47% 0% 5092 0.1555 53.62 30.54 0% 0 0% 0 0% 0 0% 0%
20230921 30.56 30.71 29.88 30.08 -1.54% -0.36% 0% 6995 0.2112 71.85 30.19 0% 0 0% 0 0% 0 0% 0%
20230920 31.2 31.41 30.5 30.55 -1.96% -0.71% 0% 6055 0.1863 60.66 30.77 0% 0 0% 0 0% 0 0% 0%
20230919 32.48 32.48 31 31.16 -3.53% -0.86% 0% 8812 0.277 88.92 31.43 0% 0 0% 0 0% 0 0% 0%
20230918 30.59 32.74 30.57 32.3 5.52% 0.62% 0% 13517 0.4339 138.61 32.1 0% 0 0% 0 0% 0 0% 0%
20230915 31.04 31.18 30.4 30.61 -1.1% -0.13% 0% 4467 0.1369 45.38 30.65 0% 0 0% 0 0% 0 0% 0%
20230914 31.54 32.06 30.6 30.95 -1.84% -1.18% 0% 7606 0.2382 77.12 31.32 0% 0 0% 0 0% 0 0% 0%
20230913 32.14 32.16 31.27 31.53 -1.9% 0% 0% 5832 0.1839 60.21 31.53 0% 0 0% 0 0% 0 0% 0%
20230912 32.23 32.45 32.01 32.14 -0.03% -0.06% 0% 4189 0.1347 38.17 32.16 0% 0 0% 0 0% 0 0% 0%
20230911 32.17 32.37 31.43 32.15 1.23% 0.25% 0% 6443 0.2066 53.48 32.07 0% 0 0% 0 0% 0 0% 0%
20230908 31.45 32.21 31.21 31.76 0.47% -0.35% 0% 4085 0.1302 32.85 31.87 0% 0 0% 0 0% 0 0% 0%
20230907 32.28 32.35 31.4 31.61 -2.08% -0.6% 0% 6638 0.2111 51.18 31.8 0% 0 0% 0 0% 0 0% 0%
20230906 32.39 32.62 32.04 32.28 0.16% -0.03% 0% 5903 0.1906 47.57 32.29 0% 0 0% 0 0% 0 0% 0%
20230905 32.1 32.65 31.95 32.23 0.84% -0.22% 0% 8358 0.27 67.43 32.3 0% 0 0% 0 0% 0 0% 0%
20230904 31.78 32.06 31.4 31.96 0.72% 0.69% 0% 8840 0.2806 69.35 31.74 0% 0 0% 0 0% 0 0% 0%
20230901 31.5 31.73 31.14 31.73 0.76% 0.7% 0% 7057 0.2224 56.56 31.51 0% 0 0% 0 0% 0 0% 0%
20230831 31.8 31.99 31.33 31.49 -0.79% -0.19% 0% 7942 0.2506 62.79 31.55 0% 0 0% 0 0% 0 0% 0%
20230830 32.17 32.37 31.51 31.74 0.25% -0.56% 0% 20968 0.6693 166.04 31.92 0% 0 0% 0 0% 0 0% 0%
20230829 28.63 31.66 28.58 31.66 10.01% 3.16% 0% 14871 0.4564 135.85 30.69 0% 0 0% 0 0% 0 0% 0%
20230828 30 30.36 28.1 28.78 2.79% -0.86% 0% 11259 0.3268 109.62 29.03 0% 0 0% 0 0% 0 0% 0%
20230825 29.34 29.69 27.7 28 -4.57% -2.17% 0% 12724 0.3642 126.26 28.62 0% 0 0% 0 0% 0 0% 0%
20230824 29.97 29.97 29.07 29.34 -1.18% -0.2% 0% 7323 0.2153 79.41 29.4 0% 0 0% 0 0% 0 0% 0%
20230823 30.6 30.6 29.29 29.69 -3.13% -0.93% 0% 7187 0.2154 84.01 29.97 0% 0 0% 0 0% 0 0% 0%
20230822 31.4 31.84 30 30.65 -3.34% -0.13% 0% 10363 0.318 126.87 30.69 0% 0 0% 0 0% 0 0% 0%
20230821 31.43 32.12 31.11 31.71 0.67% -0.31% 0% 7096 0.2257 94.66 31.81 0% 0 0% 0 0% 0 0% 0%
20230818 31.67 32.03 31.44 31.5 -0.32% -0.85% 0% 8671 0.2755 114.42 31.77 0% 0 0% 0 0% 0 0% 0%
20230817 30.42 31.67 30.02 31.6 3.88% 1.28% 0% 8565 0.2672 111.68 31.2 0% 0 0% 0 0% 0 0% 0%
20230816 30.9 31.04 30.36 30.42 -2% -0.82% 0% 3733 0.1145 50.93 30.67 0% 0 0% 0 0% 0 0% 0%
20230815 30.89 31.17 30.68 31.04 0.81% 0.26% 0% 3518 0.1089 45.65 30.96 0% 0 0% 0 0% 0 0% 0%
20230814 30.97 31.08 30.3 30.79 -1.03% 0.69% 0% 5432 0.1661 65.58 30.58 0% 0 0% 0 0% 0 0% 0%
20230811 31.26 31.75 31.03 31.11 -0.26% -0.92% 0% 6599 0.2072 72.76 31.4 0% 0 0% 0 0% 0 0% 0%
20230810 31.26 31.34 30.94 31.19 0.29% 0.16% 0% 2299 0.0716 27.56 31.14 0% 0 0% 0 0% 0 0% 0%
20230809 31.06 31.3 30.72 31.1 -0.35% 0.35% 0% 4375 0.1356 48.18 30.99 0% 0 0% 0 0% 0 0% 0%
20230808 31.92 31.92 31.01 31.21 -1.33% -0.06% 0% 6243 0.195 58.85 31.23 0% 0 0% 0 0% 0 0% 0%
20230807 31.75 31.99 31.3 31.63 -0.32% -0.03% 0% 7020 0.2221 61.6 31.64 0% 0 0% 0 0% 0 0% 0%
20230804 31.4 31.85 31.05 31.73 1.57% 0.35% 0% 7040 0.2226 61.59 31.62 0% 0 0% 0 0% 0 0% 0%
20230803 31.46 31.74 31.13 31.24 -1.7% -0.45% 0% 4618 0.1449 39.12 31.38 0% 0 0% 0 0% 0 0% 0%
20230802 31.42 31.78 31 31.78 1.05% 1.27% 0% 7894 0.2477 64.65 31.38 0% 0 0% 0 0% 0 0% 0%
20230801 31.74 31.74 31.11 31.45 -0.98% 0.42% 0% 6753 0.2115 55.24 31.32 0% 0 0% 0 0% 0 0% 0%
20230731 32.38 32.45 31.55 31.76 -0.75% -0.16% 0% 10777 0.3428 84.01 31.81 0% 0 0% 0 0% 0 0% 0%
20230728 32.91 32.91 31.9 32 -1.54% -0.65% 0% 10062 0.3241 83.45 32.21 0% 0 0% 0 0% 0 0% 0%
20230727 32.68 33.89 32.42 32.5 0.03% -1.4% 0% 5925 0.1953 48.95 32.96 0% 0 0% 0 0% 0 0% 0%
20230726 33.62 33.62 32.45 32.49 -3.33% -1.13% 0% 8009 0.2632 60.99 32.86 0% 0 0% 0 0% 0 0% 0%
20230725 32.22 33.97 32.2 33.61 4.74% 1.2% 0% 11949 0.3968 86.55 33.21 0% 0 0% 0 0% 0 0% 0%
20230724 31.58 32.38 31.46 32.09 2.03% 0.41% 0% 6856 0.2191 46.45 31.96 0% 0 0% 0 0% 0 0% 0%
20230721 32.58 32.6 31.4 31.45 -3.73% -1.19% 0% 10445 0.3325 67.7 31.83 0% 0 0% 0 0% 0 0% 0%
20230720 33.36 33.86 32.58 32.67 -2.04% -1.24% 0% 6452 0.2134 39.39 33.08 0% 0 0% 0 0% 0 0% 0%
20230719 33.81 34.04 33.15 33.35 -1.8% -0.39% 0% 6941 0.2324 36.8 33.48 0% 0 0% 0 0% 0 0% 0%
20230718 33.41 35.02 33.41 33.96 1.04% -0.56% 0% 11069 0.378 54.42 34.15 0% 0 0% 0 0% 0 0% 0%
20230717 33.49 33.86 33.01 33.61 0.78% 0.45% 0% 7657 0.2562 35.58 33.46 0% 0 0% 0 0% 0 0% 0%
20230714 33.72 34 32.79 33.35 -1.33% -0.15% 0% 11077 0.37 48.89 33.4 0% 0 0% 0 0% 0 0% 0%
20230713 34.61 34.98 33.65 33.8 -2.11% -0.76% 0% 14446 0.4921 62.06 34.06 0% 0 0% 0 0% 0 0% 0%
20230712 34.81 35.5 34.5 34.53 -1.62% -1.43% 0% 13523 0.4737 54.16 35.03 0% 0 0% 0 0% 0 0% 0%
20230711 35 35.12 33.58 35.1 0.8% 1.71% 0% 17702 0.6109 70.85 34.51 0% 0 0% 0 0% 0 0% 0%
20230710 34.6 35.12 34.25 34.82 0.64% 0.03% 0% 11167 0.3887 41.5 34.81 0% 0 0% 0 0% 0 0% 0%
20230707 36.17 36.17 34.36 34.6 -5.36% -1.31% 0% 22972 0.8053 78.3 35.06 0% 0 0% 0 0% 0 0% 0%
20230706 36.03 37.97 36.02 36.56 0.88% -0.81% 0% 30532 1.1253 117.12 36.86 0% 0 0% 0 0% 0 0% 0%
20230705 35.59 36.25 34.82 36.24 1.91% 1.74% 0% 23495 0.8368 75.67 35.62 0% 0 0% 0 0% 0 0% 0%
20230704 34.91 35.56 34.6 35.56 1.46% 0.68% 0% 19696 0.6957 69.46 35.32 0% 0 0% 0 0% 0 0% 0%
20230703 35.16 35.6 34.52 35.05 -0.14% 0.57% 0% 15707 0.5474 54.67 34.85 0% 0 0% 0 0% 0 0% 0%
20230630 34.36 35.4 34.1 35.1 1.12% 0.63% 0% 20698 0.7219 69.39 34.88 0% 0 0% 0 0% 0 0% 0%
20230629 33.96 36.29 33.72 34.71 2.51% -1.08% 0% 29556 1.0372 96.44 35.09 0% 0 0% 0 0% 0 0% 0%
20230628 34.13 34.13 33.02 33.86 -0.7% 0.68% 0% 16876 0.5675 53.43 33.63 0% 0 0% 0 0% 0 0% 0%
20230627 33.83 34.1 32.76 34.1 -0.53% 2.07% 0% 21513 0.7188 68.63 33.41 0% 0 0% 0 0% 0 0% 0%
20230626 34 36.55 33.85 34.28 1.03% -1.3% 0% 25973 0.902 89.85 34.73 0% 0 0% 0 0% 0 0% 0%
20230621 35.01 35.18 33.8 33.93 -3.55% -1.48% 0% 18664 0.6427 68.33 34.44 0% 0 0% 0 0% 0 0% 0%
20230620 35.33 35.95 34.61 35.18 -2.01% -0.03% 0% 30704 1.0804 115.29 35.19 0% 0 0% 0 0% 0 0% 0%
20230619 32.69 35.9 32.36 35.9 9.99% 2.22% 0% 20251 0.7113 80.33 35.12 0% 0 0% 0 0% 0 0% 0%
20230616 32.84 33.3 32.5 32.64 -0.21% -0.49% 0% 9766 0.3203 38.56 32.8 0% 0 0% 0 0% 0 0% 0%
20230615 32.78 33.38 32.31 32.71 -0.76% -0.46% 0% 8712 0.2863 36.09 32.86 0% 0 0% 0 0% 0 0% 0%
20230614 32.58 33.18 31.91 32.96 1.2% 1.01% 0% 8825 0.288 38.82 32.63 0% 0 0% 0 0% 0 0% 0%
20230613 32.38 32.97 32.03 32.57 0.4% -0.09% 0% 5694 0.1856 27.31 32.6 0% 0 0% 0 0% 0 0% 0%
20230612 30.77 32.58 30.77 32.44 4.21% 1.69% 0% 8191 0.2613 41.27 31.9 0% 0 0% 0 0% 0 0% 0%
20230609 30.83 32.01 30.77 31.13 0.84% -0.51% 0% 6714 0.2101 33.69 31.29 0% 0 0% 0 0% 0 0% 0%
20230608 31.49 32.41 30.82 30.87 -2.19% -2.06% 0% 7268 0.2291 37.25 31.52 0% 0 0% 0 0% 0 0% 0%
20230607 31.99 32.5 31.36 31.56 -2.23% -1.16% 0% 10926 0.3489 58.23 31.93 0% 0 0% 0 0% 0 0% 0%
20230606 32.98 33.23 32 32.78 -0.4% 0.58% 0% 11149 0.3633 68.6 32.59 0% 0 0% 0 0% 0 0% 0%
20230605 31.85 32.95 31.85 32.91 2.33% 0.7% 0% 8893 0.2906 62.48 32.68 0% 0 0% 0 0% 0 0% 0%
20230602 31.71 32.3 31.46 32.16 1.52% 0.47% 0% 7810 0.25 56.12 32.01 0% 0 0% 0 0% 0 0% 0%
20230601 32.26 32.63 31.58 31.68 -3.06% -0.91% 0% 9938 0.3177 109.33 31.97 0% 0 0% 0 0% 0 0% 0%
20230531 32.63 33.5 32.29 32.68 0.52% -0.34% 0% 12735 0.4176 152.94 32.79 0% 0 0% 0 0% 0 0% 0%
20230530 32.12 33.1 32.11 32.51 1.28% -0.28% 0% 7975 0.26 64.97 32.6 0% 0 0% 0 0% 0 0% 0%
20230529 32.88 33.38 31.83 32.1 -0.93% -0.77% 0% 8278 0.2678 65.72 32.35 0% 0 0% 0 0% 0 0% 0%
20230526 32.19 32.51 31.52 32.4 0.65% 1.03% 0% 4590 0.1472 34.67 32.07 0% 0 0% 0 0% 0 0% 0%
20230525 31.81 32.55 31.68 32.19 1.19% 0% 0% 8062 0.2595 56.52 32.19 0% 0 0% 0 0% 0 0% 0%
20230524 31.9 32.29 31.38 31.81 -0.66% -0.28% 0% 4458 0.1422 30.06 31.9 0% 0 0% 0 0% 0 0% 0%
20230523 32.51 32.56 31.81 32.02 -1.2% -0.56% 0% 5223 0.1682 32.17 32.2 0% 0 0% 0 0% 0 0% 0%
20230522 31.69 32.44 31.15 32.41 2.73% 1.41% 0% 6834 0.2184 38.45 31.96 0% 0 0% 0 0% 0 0% 0%
20230519 31.26 31.74 30.87 31.55 0.9% 0.57% 0% 5317 0.1668 28.47 31.37 0% 0 0% 0 0% 0 0% 0%
20230518 30.97 31.39 30.88 31.27 0.9% 0.29% 0% 4740 0.1478 23.6 31.18 0% 0 0% 0 0% 0 0% 0%
20230517 30.26 31.16 30.07 30.99 2.01% 0.68% 0% 7155 0.2202 35.3 30.78 0% 0 0% 0 0% 0 0% 0%
20230516 30.86 31.21 30.19 30.38 -1.56% -0.59% 0% 7480 0.2286 36.49 30.56 0% 0 0% 0 0% 0 0% 0%
20230515 29.8 30.86 29.8 30.86 2.32% 1.01% 0% 5319 0.1625 26.26 30.55 0% 0 0% 0 0% 0 0% 0%
20230510 29.72 31.11 29.72 30.69 2.88% 0.76% 0% 10243 0.312 80.1 30.46 0% 0 0% 0 0% 0 0% 0%
20230509 30.58 30.58 29.7 29.83 -1.91% -0.4% 0% 6113 0.1831 31.95 29.95 0% 0 0% 0 0% 0 0% 0%
20230508 30.29 31.21 30.12 30.41 -0.78% -0.43% 0% 7095 0.2167 38.5 30.54 0% 0 0% 0 0% 0 0% 0%
20230505 31.36 31.4 30.13 30.65 -1.67% 0.33% 0% 10090 0.3082 57.75 30.55 0% 0 0% 0 0% 0 0% 0%
20230504 30.73 31.41 30.57 31.17 1% 0.58% 0% 9630 0.2984 58.52 30.99 0% 0 0% 0 0% 0 0% 0%
20230428 31.59 32.48 30.63 30.86 -5.74% -0.71% 0% 18423 0.5725 113.98 31.08 0% 0 0% 0 0% 0 0% 0%
20230427 32.12 33.02 32.1 32.74 1.61% 0.21% 0% 6716 0.2194 45.21 32.67 0% 0 0% 0 0% 0 0% 0%
20230426 30.39 32.56 30.39 32.22 3.9% 0.53% 0% 9648 0.3092 61.86 32.05 0% 0 0% 0 0% 0 0% 0%
20230425 31.4 31.84 30 31.01 -2.64% 0.55% 0% 11577 0.357 73.08 30.84 0% 0 0% 0 0% 0 0% 0%
20230424 31.64 32.4 31.13 31.85 -0.13% 0.28% 0% 9965 0.3165 67.42 31.76 0% 0 0% 0 0% 0 0% 0%
20230421 32.39 32.82 31.75 31.89 -2.09% -1.27% 0% 6678 0.2157 45.16 32.3 0% 0 0% 0 0% 0 0% 0%
20230420 33.2 33.22 32.2 32.57 -2.37% 0.37% 0% 8317 0.2699 54.85 32.45 0% 0 0% 0 0% 0 0% 0%
20230419 33.58 33.66 33.06 33.36 0.09% 0.12% 0% 6270 0.2089 40.75 33.32 0% 0 0% 0 0% 0 0% 0%
20230418 33.82 34.24 33.3 33.33 -1.48% -1.16% 0% 7930 0.2674 49.39 33.72 0% 0 0% 0 0% 0 0% 0%
20230417 33.89 34.37 33.45 33.83 -0.27% -0.06% 0% 6807 0.2304 42.63 33.85 0% 0 0% 0 0% 0 0% 0%
20230414 33.41 34.08 33.32 33.92 1.8% 0.27% 0% 6571 0.2223 41.93 33.83 0% 0 0% 0 0% 0 0% 0%
20230413 33.63 34 33.18 33.32 -1.39% -0.42% 0% 5320 0.178 35.26 33.46 0% 0 0% 0 0% 0 0% 0%
20230412 33.44 33.96 33.22 33.79 1.32% 0.54% 0% 6028 0.2026 40.82 33.61 0% 0 0% 0 0% 0 0% 0%
20230411 33.56 34.01 33.01 33.35 -0.92% 0.15% 0% 6552 0.2182 44.27 33.3 0% 0 0% 0 0% 0 0% 0%
20230410 34.15 34.85 33.56 33.66 -1.41% -0.94% 0% 11070 0.3762 74.82 33.98 0% 0 0% 0 0% 0 0% 0%
20230407 34.49 34.7 33.79 34.14 -1.01% -0.09% 0% 12388 0.4233 86.59 34.17 0% 0 0% 0 0% 0 0% 0%
20230406 34.42 34.98 33.55 34.49 0.15% 1.38% 0% 13978 0.4755 100.01 34.02 0% 0 0% 0 0% 0 0% 0%
20230404 36.31 36.31 34.02 34.44 -5.38% -1.12% 0% 15648 0.545 116.37 34.83 0% 0 0% 0 0% 0 0% 0%
20230403 37.15 37.36 35.98 36.4 -2.02% 0.28% 0% 7107 0.258 57.03 36.3 0% 0 0% 0 0% 0 0% 0%
20230331 36.44 37.21 36.28 37.15 1.95% 0.73% 0% 6386 0.2355 53.22 36.88 0% 0 0% 0 0% 0 0% 0%
20230330 36.59 36.65 36.02 36.44 -0.36% 0.36% 0% 5679 0.2062 45.7 36.31 0% 0 0% 0 0% 0 0% 0%
20230329 37.17 37.45 36.3 36.57 -1.69% -0.52% 0% 5808 0.2135 46.88 36.76 0% 0 0% 0 0% 0 0% 0%
20230328 37.34 37.61 37.1 37.2 -0.45% -0.32% 0% 3344 0.1248 26.87 37.32 0% 0 0% 0 0% 0 0% 0%
20230327 37.3 37.8 36.8 37.37 0.84% 0.32% 0% 5925 0.2207 45.24 37.25 0% 0 0% 0 0% 0 0% 0%
20230324 37.08 37.79 36.88 37.06 -0.05% -0.56% 0% 6823 0.2543 53.5 37.27 0% 0 0% 0 0% 0 0% 0%
20230323 38.08 38.08 36.8 37.08 -2.73% -0.43% 0% 5980 0.2227 51.73 37.24 0% 0 0% 0 0% 0 0% 0%
20230322 38.28 38.75 37.86 38.12 0.45% -0.16% 0% 8125 0.3102 66.85 38.18 0% 0 0% 0 0% 0 0% 0%
20230321 37.18 38.46 36.99 37.95 2.02% 1.01% 0% 6985 0.2624 61.15 37.57 0% 0 0% 0 0% 0 0% 0%
20230320 37.37 37.53 36.51 37.2 -0.53% 0.35% 0% 6038 0.2238 54.59 37.07 0% 0 0% 0 0% 0 0% 0%
20230317 38.39 38.48 37.18 37.4 -1.4% -0.66% 0% 5809 0.2187 49.9 37.65 0% 0 0% 0 0% 0 0% 0%
20230316 39.11 39.49 37.7 37.93 -2.99% -1.35% 0% 6728 0.2587 55.16 38.45 0% 0 0% 0 0% 0 0% 0%
20230315 38.83 39.78 38.67 39.1 1.24% -0.38% 0% 10654 0.4182 81.8 39.25 0% 0 0% 0 0% 0 0% 0%
20230314 40.19 40.34 38.03 38.62 -3.91% -0.03% 0% 11601 0.4481 89.58 38.63 0% 0 0% 0 0% 0 0% 0%
20230313 40.85 41.05 39.74 40.19 -1.62% -0.2% 0% 6548 0.2637 56.53 40.27 0% 0 0% 0 0% 0 0% 0%
20230310 41.71 41.89 40.51 40.85 -2.18% -0.17% 0% 7847 0.3211 68.63 40.92 0% 0 0% 0 0% 0 0% 0%
20230309 43 43 41.6 41.76 -2.32% -0.83% 0% 6461 0.2721 59.13 42.11 0% 0 0% 0 0% 0 0% 0%
20230308 42.98 43.37 42.4 42.75 -0.54% -0.12% 0% 3696 0.1582 34.05 42.8 0% 0 0% 0 0% 0 0% 0%
20230307 44.47 44.89 42.93 42.98 -3.33% -1.44% 0% 5726 0.2497 53.02 43.61 0% 0 0% 0 0% 0 0% 0%
20230306 45.4 45.59 44.23 44.46 -3.14% -0.56% 0% 9865 0.4411 92.39 44.71 0% 0 0% 0 0% 0 0% 0%
20230303 48.06 48.13 45.61 45.9 -4.63% -1.31% 0% 10578 0.492 111.08 46.51 0% 0 0% 0 0% 0 0% 0%
20230302 49.5 51.69 47.8 48.13 2.32% -2.65% 0% 12501 0.6181 154.43 49.44 0% 0 0% 0 0% 0 0% 0%
20230301 47.88 48.43 46.59 47.04 -1.75% -0.28% 0% 4933 0.2327 62.62 47.17 0% 0 0% 0 0% 0 0% 0%
20230228 48.7 48.7 47.62 47.88 -0.46% -0.33% 0% 2375 0.1141 31.15 48.04 0% 0 0% 0 0% 0 0% 0%
20230227 47.09 49.1 47.09 48.1 0.46% -0.21% 0% 5098 0.2457 64.68 48.2 0% 0 0% 0 0% 0 0% 0%
20230224 49.49 49.6 47.57 47.88 -2.07% -0.46% 0% 3680 0.177 45.88 48.1 0% 0 0% 0 0% 0 0% 0%
20230223 47.32 49.45 47.32 48.89 2.28% 0.1% 0% 5152 0.2516 61.81 48.84 0% 0 0% 0 0% 0 0% 0%
20230222 47.33 48.09 47.05 47.8 0.63% 0.31% 0% 3482 0.1659 41.65 47.65 0% 0 0% 0 0% 0 0% 0%
20230221 47.1 48.26 46.88 47.5 1.41% -0.02% 0% 5662 0.269 65.51 47.51 0% 0 0% 0 0% 0 0% 0%
20230220 47.1 47.47 46.34 46.84 -0.04% -0.17% 0% 4386 0.2058 49.07 46.92 0% 0 0% 0 0% 0 0% 0%
20230217 47.15 47.4 46.51 46.86 -0.74% -0.19% 0% 3678 0.1727 39.17 46.95 0% 0 0% 0 0% 0 0% 0%
20230216 47.48 48.29 47.05 47.21 -0.57% -0.78% 0% 4725 0.2248 48.11 47.58 0% 0 0% 0 0% 0 0% 0%
20230215 47.78 48.3 47.13 47.48 -0.77% -0.19% 0% 3874 0.1843 37.43 47.57 0% 0 0% 0 0% 0 0% 0%
20230214 48 48.79 47.75 47.85 -0.29% -0.5% 0% 2406 0.1157 21 48.09 0% 0 0% 0 0% 0 0% 0%
20230213 47.68 48.11 47 47.99 1.42% 0.48% 0% 2630 0.1256 21.65 47.76 0% 0 0% 0 0% 0 0% 0%
20230210 47.88 48.28 46.99 47.32 -1.72% -0.27% 0% 2986 0.1417 23.89 47.45 0% 0 0% 0 0% 0 0% 0%
20230209 47.21 48.27 46.91 48.15 1.35% 0.69% 0% 2388 0.1142 20.02 47.82 0% 0 0% 0 0% 0 0% 0%
20230208 47.86 48.2 47.08 47.51 -0.71% -0.13% 0% 3780 0.1798 31.41 47.57 0% 0 0% 0 0% 0 0% 0%
20230207 48.6 48.6 46.84 47.85 0.06% 0.38% 0% 4535 0.2162 39 47.67 0% 0 0% 0 0% 0 0% 0%
20230206 48.72 49.37 47.52 47.82 -1.4% -0.87% 0% 3211 0.1549 28.97 48.24 0% 0 0% 0 0% 0 0% 0%
20230203 50 50.4 48.31 48.5 -2.9% -0.53% 0% 3954 0.1928 36.99 48.76 0% 0 0% 0 0% 0 0% 0%
20230202 48.89 50.63 48.89 49.95 1.15% 0.26% 0% 5337 0.2659 52.86 49.82 0% 0 0% 0 0% 0 0% 0%
20230201 49.9 50.59 48.92 49.38 -1.54% -0.28% 0% 4826 0.239 50.36 49.52 0% 0 0% 0 0% 0 0% 0%
20230131 49.38 50.51 49.08 50.15 1.54% 0.46% 0% 4223 0.2108 45.04 49.92 0% 0 0% 0 0% 0 0% 0%
20230130 50.5 50.98 48.74 49.39 -0.36% -0.2% 0% 8669 0.429 90.95 49.49 0% 0 0% 0 0% 0 0% 0%
20230120 51.89 52 49.41 49.57 -3.86% -1.82% 0% 4476 0.226 48.08 50.49 0% 0 0% 0 0% 0 0% 0%
20230119 50.98 52.57 49.84 51.56 1.08% 0% 0% 5318 0.2742 71.01 51.56 0% 0 0% 0 0% 0 0% 0%
20230118 50.2 51.36 49.72 51.01 1.63% 1.01% 0% 3485 0.176 37.58 50.5 0% 0 0% 0 0% 0 0% 0%
20230117 49.07 50.25 47.6 50.19 2.28% 1.27% 0% 5044 0.25 53.53 49.56 0% 0 0% 0 0% 0 0% 0%
20230116 48.88 49.8 47.4 49.07 0.39% 0.55% 0% 7639 0.3728 81.51 48.8 0% 0 0% 0 0% 0 0% 0%
20230113 48.6 49.32 47.7 48.88 1.33% 1.1% 0% 7103 0.3434 76.42 48.35 0% 0 0% 0 0% 0 0% 0%
20230112 46.9 48.69 46.9 48.24 -0.08% 0.33% 0% 7770 0.3736 83.76 48.08 0% 0 0% 0 0% 0 0% 0%
20230111 46.33 48.67 44.48 48.28 0.94% 3.03% 0% 16047 0.7519 174.63 46.86 0% 0 0% 0 0% 0 0% 0%
20230110 44.66 47.87 44.26 47.83 7.1% 3.8% 0% 11089 0.511 134.92 46.08 0% 0 0% 0 0% 0 0% 0%
20230109 44.21 44.88 43.4 44.66 0.74% 0.84% 0% 8144 0.3607 101.5 44.29 0% 0 0% 0 0% 0 0% 0%
20230106 44.31 45 43.31 44.33 0.07% 0.16% 0% 5237 0.2318 64.48 44.26 0% 0 0% 0 0% 0 0% 0%
20230105 44.66 44.78 43.63 44.3 0.41% 0.27% 0% 3438 0.1519 40.39 44.18 0% 0 0% 0 0% 0 0% 0%
20230104 44.86 45.09 43.82 44.12 -1.67% -0.43% 0% 2462 0.1091 27.51 44.31 0% 0 0% 0 0% 0 0% 0%
20230103 44.43 45.2 44 44.87 1.06% 0.49% 0% 3514 0.1569 34.92 44.65 0% 0 0% 0 0% 0 0% 0%
20221230 44.91 44.97 43.31 44.4 -0.52% 0.75% 0% 5083 0.224 79.67 44.07 0% 0 0% 0 0% 0 0% 0%
20221229 44.61 45.49 43.21 44.63 1.09% 0.25% 0% 5411 0.2409 47.66 44.52 0% 0 0% 0 0% 0 0% 0%
20221228 44.07 45.07 43.52 44.15 -0.05% -0.43% 0% 4053 0.1797 35.9 44.34 0% 0 0% 0 0% 0 0% 0%
20221227 43.45 44.5 42.69 44.17 1.66% 0.89% 0% 4287 0.1877 35.8 43.78 0% 0 0% 0 0% 0 0% 0%
20221226 41.3 43.51 39.08 43.45 6.26% 1.95% 0% 5019 0.2139 39.14 42.62 0% 0 0% 0 0% 0 0% 0%
20221223 42.82 42.83 40.67 40.89 -4.48% -0.9% 0% 6170 0.2546 45.31 41.26 0% 0 0% 0 0% 0 0% 0%
20221222 44.11 44.21 42.66 42.81 -2.79% -1.04% 0% 6451 0.2791 48.75 43.26 0% 0 0% 0 0% 0 0% 0%
20221221 45.93 47.38 44.03 44.04 -4.82% -2.16% 0% 7236 0.3257 57.82 45.01 0% 0 0% 0 0% 0 0% 0%
20221220 42.58 46.49 42.58 46.27 7.91% 3.33% 0% 10917 0.4889 85.36 44.78 0% 0 0% 0 0% 0 0% 0%
20221219 42.2 43.1 41.91 42.88 1.64% 0.49% 0% 6154 0.2626 46.36 42.67 0% 0 0% 0 0% 0 0% 0%
20221216 44 44.02 42.17 42.19 -3.85% -0.82% 0% 8722 0.371 65.17 42.54 0% 0 0% 0 0% 0 0% 0%
20221215 44.72 44.73 43.08 43.88 -1.9% 0.39% 0% 4997 0.2184 36.51 43.71 0% 0 0% 0 0% 0 0% 0%
20221214 43.3 45.5 43.21 44.73 3.45% 0.31% 0% 7699 0.3433 65.72 44.59 0% 0 0% 0 0% 0 0% 0%
20221213 46.05 46.32 42.67 43.24 -5.28% -0.96% 0% 10331 0.451 68.88 43.66 0% 0 0% 0 0% 0 0% 0%
20221212 45.31 45.78 43.61 45.65 0.33% 2.29% 0% 10922 0.4874 70.21 44.63 0% 0 0% 0 0% 0 0% 0%
20221209 47.41 47.57 45.2 45.5 -4.39% -1.86% 0% 11456 0.5311 76.88 46.36 0% 0 0% 0 0% 0 0% 0%
20221208 48.09 48.19 47.15 47.59 -1.84% -0.13% 0% 6191 0.295 41.38 47.65 0% 0 0% 0 0% 0 0% 0%
20221207 50.81 50.81 48.18 48.48 -4.59% -1.12% 0% 9752 0.4781 62.72 49.03 0% 0 0% 0 0% 0 0% 0%
20221206 52.47 52.61 49.7 50.81 -3.11% 0.42% 0% 11907 0.6025 72.26 50.6 0% 0 0% 0 0% 0 0% 0%
20221205 52.27 53.2 50.78 52.44 0.85% 1% 0% 9520 0.4943 58.99 51.92 0% 0 0% 0 0% 0 0% 0%
20221202 49.19 52.99 48 52 5.46% 1.25% 0% 14306 0.7348 86.33 51.36 0% 0 0% 0 0% 0 0% 0%
20221201 47.3 50 47.3 49.31 6.13% 1.02% 0% 11530 0.5628 65.85 48.81 0% 0 0% 0 0% 0 0% 0%
20221130 45.35 47.68 45.02 46.46 1.93% -0.02% 0% 12519 0.5817 70.31 46.47 0% 0 0% 0 0% 0 0% 0%
20221129 48.01 49.65 45.35 45.58 -6.58% -3.14% 0% 16866 0.7937 98.49 47.06 0% 0 0% 0 0% 0 0% 0%
20221128 49.34 49.39 47.5 48.79 -1.93% 0.58% 0% 8640 0.4191 55.47 48.51 0% 0 0% 0 0% 0 0% 0%
20221125 50.7 50.7 47.68 49.75 -2.37% 1.63% 0% 14867 0.7278 94.82 48.95 0% 0 0% 0 0% 0 0% 0%
20221124 52.15 52.34 49.49 50.96 -4.07% 0.37% 0% 15642 0.7942 103.33 50.77 0% 0 0% 0 0% 0 0% 0%
20221123 49.16 53.62 49.16 53.12 8.06% 1.84% 0% 19353 1.0095 136.58 52.16 0% 0 0% 0 0% 0 0% 0%
20221122 49.42 50.98 48.71 49.16 -1.09% -0.93% 0% 6562 0.3256 49.33 49.62 0% 0 0% 0 0% 0 0% 0%
20221121 48.56 50.68 47.64 49.7 1.74% 0.49% 0% 7344 0.3632 55.24 49.46 0% 0 0% 0 0% 0 0% 0%
20221118 48.19 49.68 47.7 48.85 1.39% 0.16% 0% 6966 0.3397 48.38 48.77 0% 0 0% 0 0% 0 0% 0%
20221117 48.02 48.79 46.89 48.18 -0.41% 1.13% 0% 6440 0.3068 43.49 47.64 0% 0 0% 0 0% 0 0% 0%
20221116 49.1 49.23 48.06 48.38 -1.45% -0.19% 0% 5418 0.2626 34.81 48.47 0% 0 0% 0 0% 0 0% 0%
20221115 48.76 50.5 48.22 49.09 0.47% -0.77% 0% 6574 0.3252 39.56 49.47 0% 0 0% 0 0% 0 0% 0%
20221114 49.61 50.2 47.9 48.86 -3% 0.08% 0% 11075 0.5407 60.96 48.82 0% 0 0% 0 0% 0 0% 0%
20221111 49.9 51 48.06 50.37 6.02% 1.76% 0% 14694 0.7273 76.97 49.5 0% 0 0% 0 0% 0 0% 0%
20221110 47.89 49.33 46.62 47.51 -0.81% -0.17% 0% 9285 0.4419 42.31 47.59 0% 0 0% 0 0% 0 0% 0%
20221109 49.25 49.69 47.71 47.9 -2.74% -1.38% 0% 7630 0.3706 32.64 48.57 0% 0 0% 0 0% 0 0% 0%
20221108 49.2 50.41 48.15 49.25 0.57% 0.06% 0% 10332 0.5085 41.34 49.22 0% 0 0% 0 0% 0 0% 0%
20221107 49.96 52 48.11 48.97 -1.98% -0.93% 0% 16659 0.8235 65.68 49.43 0% 0 0% 0 0% 0 0% 0%
20221104 50.14 51.22 49.55 49.96 0.32% -0.62% 0% 12207 0.6136 48.78 50.27 0% 0 0% 0 0% 0 0% 0%
20221103 48.19 51.51 47.9 49.8 1.45% 0.59% 0% 15350 0.76 60.18 49.51 0% 0 0% 0 0% 0 0% 0%
20221102 48.06 49.43 47.01 49.09 2.19% 1.64% 0% 17894 0.8642 67.42 48.3 0% 0 0% 0 0% 0 0% 0%
20221101 46.34 48.95 46.03 48.04 3.98% 0.63% 0% 16318 0.779 58.64 47.74 0% 0 0% 0 0% 0 0% 0%
20221031 45.91 48.42 45.43 46.2 -2.33% -1.18% 0% 19791 0.9252 67.16 46.75 0% 0 0% 0 0% 0 0% 0%
20221028 48.25 50.27 46.6 47.3 -6.67% -1.99% 0% 33387 1.6113 118.9 48.26 0% 0 0% 0 0% 0 0% 0%
20221027 48 50.68 46.5 50.68 10.01% 0.72% 0% 23260 1.1705 90.17 50.32 0% 0 0% 0 0% 0 0% 0%
20221026 43.64 46.75 42.37 46.07 5.57% 1.97% 0% 21620 0.9768 78.7 45.18 0% 0 0% 0 0% 0 0% 0%
20221025 41.69 44.14 41 43.64 3.07% 1.91% 0% 18383 0.7872 68.75 42.82 0% 0 0% 0 0% 0 0% 0%
20221024 40.79 42.6 40.19 42.34 2.77% 2.05% 0% 24042 0.9976 92.57 41.49 0% 0 0% 0 0% 0 0% 0%
20221021 41.8 42.38 40.7 41.2 -1.81% -0.1% 0% 14172 0.5844 59.37 41.24 0% 0 0% 0 0% 0 0% 0%
20221020 43.11 43.85 41 41.96 -2.05% -0.31% 0% 17860 0.7517 81.95 42.09 0% 0 0% 0 0% 0 0% 0%
20221019 42.88 43.5 40.51 42.84 -0.99% 1.69% 0% 23635 0.9957 119.11 42.13 0% 0 0% 0 0% 0 0% 0%
20221018 42.25 44.18 41.34 43.27 2.54% 0.89% 0% 33833 1.4512 200.9 42.89 0% 0 0% 0 0% 0 0% 0%
20221017 43 43 41.51 42.2 -0.05% 0.12% 0% 19219 0.8101 129.58 42.15 0% 0 0% 0 0% 0 0% 0%
20220720 32.28 32.3 29.91 30.49 -2.87% -1.33% 0% 49035 1.5151 276.05 30.9 0% 0 0% 0 0% 0 0% 0%
20220719 28.54 31.39 28.29 31.39 9.99% 2.45% 0% 21965 0.6731 165.58 30.64 0% 0 0% 0 0% 0 0% 0%
20220718 27.48 28.65 27.48 28.54 4.05% 0.85% 0% 17560 0.4969 147.92 28.3 0% 0 0% 0 0% 0 0% 0%
20220715 27.23 28.77 27.01 27.43 3.78% -1.22% 0% 16988 0.4718 158.66 27.77 0% 0 0% 0 0% 0 0% 0%
20220714 25.64 26.62 25.3 26.43 2.96% 0.8% 0% 5171 0.1356 52.71 26.22 0% 0 0% 0 0% 0 0% 0%
20220713 25.45 25.68 25.07 25.67 1.5% 0.9% 0% 4466 0.1136 44.81 25.44 0% 0 0% 0 0% 0 0% 0%
20220712 25.9 26.05 25.24 25.29 -2.36% -1.17% 0% 3896 0.0997 37.41 25.59 0% 0 0% 0 0% 0 0% 0%
20220711 26.18 26.35 25.68 25.9 -0.58% -0.19% 0% 3669 0.0952 35.53 25.95 0% 0 0% 0 0% 0 0% 0%
20220708 26.1 26.4 25.7 26.05 -0.19% -0.5% 0% 3166 0.0829 28.66 26.18 0% 0 0% 0 0% 0 0% 0%
20220707 26.08 26.88 25.94 26.1 1.71% -0.91% 0% 6928 0.1825 61.84 26.34 0% 0 0% 0 0% 0 0% 0%
20220706 26.48 26.5 25.5 25.66 -2.06% -0.89% 0% 8394 0.2173 73.93 25.89 0% 0 0% 0 0% 0 0% 0%
20220705 26.92 26.99 25.98 26.2 -2.86% -0.61% 0% 6247 0.1647 56.1 26.36 0% 0 0% 0 0% 0 0% 0%
20220704 27.18 27.54 26.77 26.97 1.62% 0.04% 0% 4814 0.1298 41.6 26.96 0% 0 0% 0 0% 0 0% 0%
20220701 26.8 27.09 26.54 26.54 -0.97% -0.75% 0% 4450 0.119 36.11 26.74 0% 0 0% 0 0% 0 0% 0%
20220630 27.02 27.28 26.71 26.8 -0.78% -0.41% 0% 5392 0.1451 40.89 26.91 0% 0 0% 0 0% 0 0% 0%
20220629 27.17 27.54 26.75 27.01 -0.55% -1.1% 0% 11835 0.3232 83.38 27.31 0% 0 0% 0 0% 0 0% 0%
20220628 27.12 27.24 26.78 27.16 0.15% 0.48% 0% 5058 0.1367 35.17 27.03 0% 0 0% 0 0% 0 0% 0%
20220627 26.52 27.32 26.27 27.12 3.27% 0.48% 0% 10071 0.2718 66.14 26.99 0% 0 0% 0 0% 0 0% 0%
20220624 26.45 26.64 26.1 26.26 -0.38% -0.49% 0% 4570 0.1206 29.29 26.39 0% 0 0% 0 0% 0 0% 0%
20220623 25.78 26.49 25.5 26.36 3.17% 1.31% 0% 7017 0.1826 44.49 26.02 0% 0 0% 0 0% 0 0% 0%
20220622 26.88 26.88 25.51 25.55 -4.16% -1.47% 0% 7087 0.1838 44.78 25.93 0% 0 0% 0 0% 0 0% 0%
20220621 25.77 26.68 25.49 26.66 3.45% 1.37% 0% 10779 0.2835 67.33 26.3 0% 0 0% 0 0% 0 0% 0%
20220620 25.77 25.91 25.44 25.77 0% 0.08% 0% 4151 0.1069 26.08 25.75 0% 0 0% 0 0% 0 0% 0%
20220617 25.73 25.8 25.16 25.77 1.02% 0.7% 0% 4857 0.1243 31.35 25.59 0% 0 0% 0 0% 0 0% 0%
20220616 25.87 25.87 25.31 25.51 -0.35% -0.55% 0% 5771 0.148 38.95 25.65 0% 0 0% 0 0% 0 0% 0%
20220615 26.15 26.15 25.6 25.6 -1.23% -0.74% 0% 6297 0.1624 45.99 25.79 0% 0 0% 0 0% 0 0% 0%
20220614 25.67 25.93 25.27 25.92 0.9% 1.21% 0% 7130 0.1826 54.56 25.61 0% 0 0% 0 0% 0 0% 0%
20220613 24.85 25.98 24.6 25.69 2.23% 0% 0% 7552 0.194 59.58 25.69 0% 0 0% 0 0% 0 0% 0%
20220610 24.85 25.42 24.25 25.13 2.24% 0.28% 0% 4306 0.1079 35.07 25.06 0% 0 0% 0 0% 0 0% 0%
20220609 25.46 25.6 24.5 24.58 -2.88% -1.01% 0% 6319 0.1569 52.02 24.83 0% 0 0% 0 0% 0 0% 0%
20220608 25.26 25.53 24.54 25.31 -0.32% 0.96% 0% 6961 0.1745 59.3 25.07 0% 0 0% 0 0% 0 0% 0%
20220607 25.7 25.85 25.23 25.39 -0.59% -0.51% 0% 7086 0.1808 65.76 25.52 0% 0 0% 0 0% 0 0% 0%
20220606 25.3 25.86 25.18 25.54 0.71% -0.27% 0% 7457 0.191 74.85 25.61 0% 0 0% 0 0% 0 0% 0%
20220602 24.58 25.43 24.25 25.36 3.22% 1.52% 0% 9099 0.2273 92.37 24.98 0% 0 0% 0 0% 0 0% 0%
20220601 23.86 24.8 23.75 24.57 3.58% 0.57% 0% 8225 0.2009 86.05 24.43 0% 0 0% 0 0% 0 0% 0%
20220531 24.06 24.25 23.67 24.12 -0.12% 0.46% 0% 4052 0.0973 42.69 24.01 0% 0 0% 0 0% 0 0% 0%
20220530 24 24.28 23.56 24.15 0.67% 0.25% 0% 4334 0.1044 48.32 24.09 0% 0 0% 0 0% 0 0% 0%
20220527 23.92 24.39 23.72 23.99 0.25% -0.25% 0% 4870 0.1171 59.62 24.05 0% 0 0% 0 0% 0 0% 0%
20220526 24.08 24.38 23.6 23.93 -0.5% 0.08% 0% 4362 0.1043 54.58 23.91 0% 0 0% 0 0% 0 0% 0%
20220525 23.01 24.55 22.9 24.05 3.89% 0.88% 0% 7868 0.1876 98.6 23.84 0% 0 0% 0 0% 0 0% 0%
20220524 24.45 24.83 23.15 23.15 -3.54% -3.22% 0% 7120 0.1703 91.65 23.92 0% 0 0% 0 0% 0 0% 0%
20220523 24.12 24.16 23.55 24 0.46% 0.5% 0% 4133 0.0987 54.02 23.88 0% 0 0% 0 0% 0 0% 0%
20220520 23.59 23.9 23.33 23.89 2.18% 0.72% 0% 5160 0.1224 67.2 23.72 0% 0 0% 0 0% 0 0% 0%
20220519 23.23 23.43 22.95 23.38 0.65% 0.34% 0% 4365 0.1017 56.18 23.3 0% 0 0% 0 0% 0 0% 0%
20220518 23.2 23.78 22.46 23.23 0.87% -0.51% 0% 5817 0.1358 72.76 23.35 0% 0 0% 0 0% 0 0% 0%
20220517 22.78 23.44 22.52 23.03 0.92% 0.48% 0% 4288 0.0983 53.31 22.92 0% 0 0% 0 0% 0 0% 0%
20220516 23.09 23.35 22.7 22.82 -0.35% -1.13% 0% 4663 0.1076 55.46 23.08 0% 0 0% 0 0% 0 0% 0%
20220513 22.66 22.95 22.58 22.9 1.33% 0.39% 0% 3340 0.0762 36.23 22.81 0% 0 0% 0 0% 0 0% 0%
20220512 22.49 22.75 22.2 22.6 1.3% 0.22% 0% 3144 0.0709 33.22 22.55 0% 0 0% 0 0% 0 0% 0%
20220511 22.6 22.88 22.22 22.31 -1.28% -1.5% 0% 5166 0.117 52.95 22.65 0% 0 0% 0 0% 0 0% 0%
20220510 21.51 22.8 21.51 22.6 3.06% 0.89% 0% 6222 0.1394 62.14 22.4 0% 0 0% 0 0% 0 0% 0%
20220509 21.42 22.1 21.28 21.93 2.38% 0.09% 0% 4670 0.1023 44.4 21.91 0% 0 0% 0 0% 0 0% 0%
20220506 21.5 21.77 21.25 21.42 -2.59% -0.19% 0% 4064 0.0872 37.36 21.46 0% 0 0% 0 0% 0 0% 0%
20220505 21.28 22.27 20.82 21.99 4.17% 1.38% 0% 7212 0.1564 65.36 21.69 0% 0 0% 0 0% 0 0% 0%
20220429 21.08 21.22 20.5 21.11 3.43% 0.76% 0% 5823 0.122 50.21 20.95 0% 0 0% 0 0% 0 0% 0%
20220428 20.84 21.49 20.29 20.41 -2.58% -1.5% 0% 8887 0.1841 75.26 20.72 0% 0 0% 0 0% 0 0% 0%
20220427 19.56 21.5 19.56 20.95 7.11% 0.92% 0% 10449 0.2169 88.85 20.76 0% 0 0% 0 0% 0 0% 0%
20220426 20.75 21 19.43 19.56 -5.73% -3.6% 0% 5018 0.1018 42.99 20.29 0% 0 0% 0 0% 0 0% 0%
20220425 22.65 22.88 20.63 20.75 -8.39% -3.89% 0% 5647 0.1219 50.54 21.59 0% 0 0% 0 0% 0 0% 0%
20220422 22.51 22.78 22.01 22.65 1.43% 0.89% 0% 2771 0.0622 25.76 22.45 0% 0 0% 0 0% 0 0% 0%
20220421 23.12 23.17 22.2 22.33 -3.42% -1.41% 0% 2888 0.0654 26.4 22.65 0% 0 0% 0 0% 0 0% 0%
20220420 23.56 23.57 22.9 23.12 -0.34% -0.34% 0% 2703 0.0627 23.81 23.2 0% 0 0% 0 0% 0 0% 0%
20220419 22.98 23.5 22.83 23.2 1.31% -0.09% 0% 3329 0.0773 29.45 23.22 0% 0 0% 0 0% 0 0% 0%
20220418 22.51 23.1 22.51 22.9 -0.43% 0.48% 0% 3704 0.0844 32.39 22.79 0% 0 0% 0 0% 0 0% 0%
20220415 23.39 23.43 22.64 23 -1.46% 0.04% 0% 3663 0.0842 33.14 22.99 0% 0 0% 0 0% 0 0% 0%
20220414 23.32 23.77 23.1 23.34 0.09% -0.72% 0% 2965 0.0697 26.69 23.51 0% 0 0% 0 0% 0 0% 0%
20220413 23.68 23.68 22.92 23.32 -1.69% 0.39% 0% 3082 0.0716 28.07 23.23 0% 0 0% 0 0% 0 0% 0%
20220412 23.6 23.77 23.01 23.72 0.55% 1.02% 0% 3139 0.0737 30.51 23.48 0% 0 0% 0 0% 0 0% 0%
20220411 23.89 23.98 23.06 23.59 -1.21% 0% 0% 3527 0.0832 36.33 23.59 0% 0 0% 0 0% 0 0% 0%
20220408 24.31 24.61 23.74 23.88 -1.77% -0.38% 0% 3584 0.0859 39.29 23.97 0% 0 0% 0 0% 0 0% 0%
20220407 24.73 25.05 24.3 24.31 -1.7% -0.78% 0% 2947 0.0722 35.02 24.5 0% 0 0% 0 0% 0 0% 0%
20220401 24.43 24.47 24.03 24.37 -0.33% 0.25% 0% 3768 0.0916 51.72 24.31 0% 0 0% 0 0% 0 0% 0%
20220331 24.01 24.55 24.01 24.45 1.54% 0.33% 0% 4784 0.1166 66.84 24.37 0% 0 0% 0 0% 0 0% 0%
20220330 24.24 24.24 23.91 24.08 0.33% -0.04% 0% 3234 0.0779 44.7 24.09 0% 0 0% 0 0% 0 0% 0%
20220329 24.69 24.69 23.9 24 -1.64% -0.87% 0% 3490 0.0845 49.12 24.21 0% 0 0% 0 0% 0 0% 0%
20220328 24.76 24.76 24 24.4 -1.01% 0.21% 0% 2994 0.0729 44.6 24.35 0% 0 0% 0 0% 0 0% 0%
20220325 24.47 24.83 24.25 24.65 0.53% -0.12% 0% 3850 0.095 58.16 24.68 0% 0 0% 0 0% 0 0% 0%
20220324 25 25.09 24.47 24.52 -1.64% -0.45% 0% 3126 0.077 43.59 24.63 0% 0 0% 0 0% 0 0% 0%
20220323 25.12 25.26 24.83 24.93 -0.76% -0.28% 0% 2804 0.0701 36.18 25 0% 0 0% 0 0% 0 0% 0%
20220322 25 25.28 24.75 25.12 0.48% 0.56% 0% 4252 0.1062 51.3 24.98 0% 0 0% 0 0% 0 0% 0%
20220321 24.7 25.15 24.65 25 1.5% 0.16% 0% 3525 0.088 40.01 24.96 0% 0 0% 0 0% 0 0% 0%
20220318 24.39 24.77 23.8 24.63 1.36% 0.29% 0% 3779 0.0928 39.13 24.56 0% 0 0% 0 0% 0 0% 0%
20220317 24.57 24.8 24.2 24.3 0.66% -0.82% 0% 4122 0.101 41.14 24.5 0% 0 0% 0 0% 0 0% 0%
20220316 23.89 24.2 23.25 24.14 2.68% 1.6% 0% 4521 0.1074 44.16 23.76 0% 0 0% 0 0% 0 0% 0%
20220315 24.8 24.83 23.35 23.51 -5.32% -1.88% 0% 6548 0.1569 63.55 23.96 0% 0 0% 0 0% 0 0% 0%
20220311 24.8 25.49 24.35 25.31 1.04% 1.65% 0% 4547 0.1132 45.71 24.9 0% 0 0% 0 0% 0 0% 0%
20220310 25.12 25.82 24.71 25.05 1.87% -0.99% 0% 7282 0.1842 71.75 25.3 0% 0 0% 0 0% 0 0% 0%
20220309 25.8 25.8 22.95 24.59 -3.57% -0.41% 0% 8114 0.2003 71.02 24.69 0% 0 0% 0 0% 0 0% 0%
20220308 26.06 26.11 25.41 25.5 -2.26% -0.89% 0% 4831 0.1243 39.49 25.73 0% 0 0% 0 0% 0 0% 0%
20220307 26.2 26.3 25.79 26.09 -0.8% 0.58% 0% 4044 0.1049 32.86 25.94 0% 0 0% 0 0% 0 0% 0%
20220304 26.64 26.64 26.17 26.3 -1.16% -0.11% 0% 3787 0.0997 31.53 26.33 0% 0 0% 0 0% 0 0% 0%
20220303 27.51 27.51 26.39 26.61 0% -0.56% 0% 5527 0.1479 49.57 26.76 0% 0 0% 0 0% 0 0% 0%
20220302 26.64 26.78 26.45 26.61 -0.15% 0.26% 0% 3858 0.1024 34.86 26.54 0% 0 0% 0 0% 0 0% 0%
20220301 26.55 26.86 26.35 26.65 0.3% 0.26% 0% 3416 0.0908 30.87 26.58 0% 0 0% 0 0% 0 0% 0%
20220228 26.31 26.75 25.81 26.57 0.99% 1.22% 0% 5558 0.1459 50.17 26.25 0% 0 0% 0 0% 0 0% 0%
20220225 26.42 26.88 26.28 26.31 0.19% -0.79% 0% 6147 0.163 57.86 26.52 0% 0 0% 0 0% 0 0% 0%
20220224 27.15 27.56 25.87 26.26 -3.88% -1.61% 0% 11750 0.3136 115.97 26.69 0% 0 0% 0 0% 0 0% 0%
20220223 28.42 28.95 27.2 27.32 1.86% -1.66% 0% 13300 0.3695 152.81 27.78 0% 0 0% 0 0% 0 0% 0%
20220222 27.05 27.16 26.45 26.82 -1.18% 0.07% 0% 4023 0.1078 54.05 26.8 0% 0 0% 0 0% 0 0% 0%
20220221 27 27.21 26.8 27.14 0.85% 0.37% 0% 4271 0.1155 43.22 27.04 0% 0 0% 0 0% 0 0% 0%
20220218 27.1 27.1 26.49 26.91 -0.77% 0.52% 0% 3422 0.0916 22.6 26.77 0% 0 0% 0 0% 0 0% 0%
20220217 26.94 27.14 26.58 27.12 0.71% 0.59% 0% 4741 0.1278 28.23 26.96 0% 0 0% 0 0% 0 0% 0%
20220216 26.58 27.08 26.53 26.93 1.55% 0.3% 0% 3914 0.1051 22.14 26.85 0% 0 0% 0 0% 0 0% 0%
20220215 26.6 26.8 26.21 26.52 0.04% 0.23% 0% 3042 0.0805 16.33 26.46 0% 0 0% 0 0% 0 0% 0%
20220214 26.36 26.66 26.05 26.51 0.53% 0.19% 0% 2782 0.0736 14.38 26.46 0% 0 0% 0 0% 0 0% 0%
20220211 26.9 26.9 26.22 26.37 -1.97% -0.23% 0% 3701 0.0978 18.35 26.43 0% 0 0% 0 0% 0 0% 0%
20220210 27.15 27.2 26.67 26.9 -1.03% 0.22% 0% 4910 0.1318 24.04 26.84 0% 0 0% 0 0% 0 0% 0%
20220209 27.02 27.44 26.91 27.18 0.11% 0.04% 0% 3960 0.1076 19.56 27.17 0% 0 0% 0 0% 0 0% 0%
20211203 30 30.08 28.4 28.55 -5.62% -1.38% 0% 28850 0.8351 150.82 28.95 0% 0 0% 0 0% 0 0% 0%
20211202 28.99 31.48 28.83 30.25 4.35% 0.33% 0% 46434 1.4002 290.15 30.15 0% 0 0% 0 0% 0 0% 0%
20211201 28.63 29.57 28.4 28.99 2.4% -0.45% 0% 17502 0.5097 143.56 29.12 0% 0 0% 0 0% 0 0% 0%
20211130 28.15 28.92 28.12 28.31 0.75% -0.91% 0% 8328 0.2379 74.09 28.57 0% 0 0% 0 0% 0 0% 0%
20211129 27.81 28.2 27.52 28.1 -0.32% 0.5% 0% 5286 0.1478 47.83 27.96 0% 0 0% 0 0% 0 0% 0%
20211126 28.12 28.41 27.81 28.19 -0.53% 0.28% 0% 5209 0.1464 48.78 28.11 0% 0 0% 0 0% 0 0% 0%
20211125 28.15 28.42 28.05 28.34 0.18% 0.46% 0% 5607 0.1582 54.75 28.21 0% 0 0% 0 0% 0 0% 0%
20211124 27.97 28.4 27.97 28.29 1.14% 0.28% 0% 8051 0.2271 81.97 28.21 0% 0 0% 0 0% 0 0% 0%
20211123 27.65 28.05 27.62 27.97 0.18% 0.36% 0% 5640 0.1572 58.91 27.87 0% 0 0% 0 0% 0 0% 0%
20211122 27.68 28.15 27.53 27.92 0.61% 0.18% 0% 6702 0.1868 72.31 27.87 0% 0 0% 0 0% 0 0% 0%
20211119 27.71 27.94 27.07 27.75 -0.75% 0.69% 0% 7621 0.21 85.3 27.56 0% 0 0% 0 0% 0 0% 0%
20211118 27.45 27.98 26.82 27.96 1.75% 2.01% 0% 10520 0.2884 121.38 27.41 0% 0 0% 0 0% 0 0% 0%
20211117 26.99 27.5 26.97 27.48 1.74% 0.62% 0% 6371 0.174 81.19 27.31 0% 0 0% 0 0% 0 0% 0%
20211116 27.52 27.52 26.75 27.01 -1.24% 0.11% 0% 6439 0.1737 87.7 26.98 0% 0 0% 0 0% 0 0% 0%
20211115 26.7 27.47 26.6 27.35 2.13% 0.59% 0% 7584 0.2062 111.24 27.19 0% 0 0% 0 0% 0 0% 0%
20211112 26.69 26.83 26.13 26.78 1.32% 1.06% 0% 6974 0.1848 108.33 26.5 0% 0 0% 0 0% 0 0% 0%
20211111 26.37 26.5 26 26.43 0.8% 0.42% 0% 5250 0.1382 88.43 26.32 0% 0 0% 0 0% 0 0% 0%
20211110 25.88 26.39 25.69 26.22 1.27% 0.27% 0% 4344 0.1136 73.91 26.15 0% 0 0% 0 0% 0 0% 0%
20211109 25.5 26.17 25.39 25.89 1.57% 0.27% 0% 3315 0.0856 57.75 25.82 0% 0 0% 0 0% 0 0% 0%
20211108 25.58 25.59 25.37 25.49 -0.43% 0.04% 0% 1884 0.048 32.29 25.48 0% 0 0% 0 0% 0 0% 0%
20211105 25.5 25.8 25.4 25.6 0.91% -0.08% 0% 3052 0.0782 50.8 25.62 0% 0 0% 0 0% 0 0% 0%
20211104 25 25.45 25 25.37 1.48% 0.36% 0% 3081 0.0779 50.19 25.28 0% 0 0% 0 0% 0 0% 0%
20211103 24.8 25.15 24.77 25 0.85% 0.16% 0% 2059 0.0514 31.31 24.96 0% 0 0% 0 0% 0 0% 0%
20211102 25.36 25.74 24.65 24.79 -1.98% -0.6% 0% 3100 0.0773 42.8 24.94 0% 0 0% 0 0% 0 0% 0%
20211101 24.77 25.4 24.69 25.29 2.1% 0.48% 0% 2575 0.0648 33.42 25.17 0% 0 0% 0 0% 0 0% 0%
20211029 24.64 25.03 24.41 24.77 0.49% -0.08% 0% 2348 0.0582 27.3 24.79 0% 0 0% 0 0% 0 0% 0%
20211028 25.4 25.59 24.52 24.65 -2.99% -1.4% 0% 4312 0.1078 43.06 25 0% 0 0% 0 0% 0 0% 0%
20211027 25.75 26.04 25.3 25.41 -1.97% -0.51% 0% 3176 0.0811 30.65 25.54 0% 0 0% 0 0% 0 0% 0%
20211026 26.14 26.24 25.67 25.92 -0.84% 0.12% 0% 3762 0.0974 36.02 25.89 0% 0 0% 0 0% 0 0% 0%
20211025 26.15 26.25 25.82 26.14 0.54% 0.19% 0% 2112 0.0551 20.62 26.09 0% 0 0% 0 0% 0 0% 0%
20211022 26.2 26.45 26 26 -0.76% -0.8% 0% 2186 0.0573 21.64 26.21 0% 0 0% 0 0% 0 0% 0%
20211021 26.67 26.67 26.13 26.2 -1.84% -0.61% 0% 2709 0.0714 27.55 26.36 0% 0 0% 0 0% 0 0% 0%
20211020 26.8 27.2 26.02 26.69 0.53% -0.15% 0% 3453 0.0923 36.95 26.73 0% 0 0% 0 0% 0 0% 0%
20211019 26.46 26.85 26.4 26.55 0.38% -0.26% 0% 2074 0.0552 22.86 26.62 0% 0 0% 0 0% 0 0% 0%
20211018 26.79 26.79 26.33 26.45 -1.31% 0.11% 0% 2854 0.0754 33.13 26.42 0% 0 0% 0 0% 0 0% 0%
20211015 27.25 27.5 26.8 26.8 -2.23% -0.78% 0% 3266 0.0882 39.87 27.01 0% 0 0% 0 0% 0 0% 0%
20211014 27.4 27.59 27.13 27.41 -0.51% 0.26% 0% 3149 0.0861 44.49 27.34 0% 0 0% 0 0% 0 0% 0%
20211013 26.93 27.6 26.86 27.55 2.3% 0.84% 0% 4637 0.1267 71.02 27.32 0% 0 0% 0 0% 0 0% 0%
20211012 26.93 27.07 26.68 26.93 0.56% 0.37% 0% 3448 0.0925 53.61 26.83 0% 0 0% 0 0% 0 0% 0%
20211011 26.82 26.94 26.5 26.78 0% 0.45% 0% 2434 0.0649 35.41 26.66 0% 0 0% 0 0% 0 0% 0%
20211008 26.66 26.95 25 26.78 2.02% 0.68% 0% 3192 0.0849 43.22 26.6 0% 0 0% 0 0% 0 0% 0%
20210930 25.88 26.37 25.87 26.25 1.55% 0.15% 0% 2194 0.0575 26.49 26.21 0% 0 0% 0 0% 0 0% 0%
20210929 26.52 26.65 25.84 25.85 -2.82% -1.3% 0% 4272 0.1119 46.32 26.19 0% 0 0% 0 0% 0 0% 0%
20210928 26.55 26.85 26.45 26.6 -0.04% -0.23% 0% 2990 0.0797 31.8 26.66 0% 0 0% 0 0% 0 0% 0%
20210927 27.41 27.77 26.47 26.61 -2.88% -1.3% 0% 5768 0.1555 55.12 26.96 0% 0 0% 0 0% 0 0% 0%
20210924 28.1 28.13 27.4 27.4 -2.49% -0.98% 0% 4511 0.1248 37.25 27.67 0% 0 0% 0 0% 0 0% 0%
20210923 28.3 28.65 28.07 28.1 -0.71% -0.35% 0% 3663 0.1033 30.08 28.2 0% 0 0% 0 0% 0 0% 0%
20210922 27.76 28.45 27.5 28.3 1.32% 0.93% 0% 3655 0.1025 28.9 28.04 0% 0 0% 0 0% 0 0% 0%
20210917 27.91 28.18 27.45 27.93 -0.11% 0.68% 0% 5331 0.1479 39.89 27.74 0% 0 0% 0 0% 0 0% 0%
20210916 28.51 28.74 27.92 27.96 -1.93% -1.38% 0% 5253 0.1489 39.63 28.35 0% 0 0% 0 0% 0 0% 0%
20210915 28.59 28.94 28.41 28.51 -0.28% -0.28% 0% 4313 0.1233 32.3 28.59 0% 0 0% 0 0% 0 0% 0%
20210914 28.95 29.26 28.43 28.59 -1.41% -1% 0% 6403 0.1849 47.09 28.88 0% 0 0% 0 0% 0 0% 0%
20210913 29.47 29.47 28.83 29 -1.59% 0% 0% 6303 0.1828 45.07 29 0% 0 0% 0 0% 0 0% 0%
20210910 29.81 29.81 29.26 29.47 -1.14% 0% 0% 12340 0.3636 87.09 29.47 0% 0 0% 0 0% 0 0% 0%
20210909 28.7 30.48 28.29 29.81 3.76% 1.15% 0% 22868 0.674 166.29 29.47 0% 0 0% 0 0% 0 0% 0%
20210908 28.74 28.99 28.54 28.73 0% 0.14% 0% 5692 0.1633 44.7 28.69 0% 0 0% 0 0% 0 0% 0%
20210907 28.92 28.95 28.54 28.73 -0.45% 0.14% 0% 6503 0.1866 50.89 28.69 0% 0 0% 0 0% 0 0% 0%
20210906 28.79 29.12 28.64 28.86 0.03% 0.17% 0% 7205 0.2076 55.28 28.81 0% 0 0% 0 0% 0 0% 0%
20210729 26.62 26.87 26.3 26.56 1.3% -0.41% 0% 5884 0.1569 40.41 26.67 0% 0 0% 0 0% 0 0% 0%
20210728 27.4 27.53 25.78 26.22 -4.38% -1.06% 0% 7401 0.1961 46.76 26.5 0% 0 0% 0 0% 0 0% 0%
20210727 27.4 28.15 27.22 27.42 0.07% -0.9% 0% 7583 0.2098 47.86 27.67 0% 0 0% 0 0% 0 0% 0%
20210726 28.24 28.24 27.02 27.4 -2.63% 0% 0% 10072 0.276 60.91 27.4 0% 0 0% 0 0% 0 0% 0%
20210723 29.1 29.1 28.13 28.14 -2.73% -1.02% 0% 7625 0.2168 45.72 28.43 0% 0 0% 0 0% 0 0% 0%
20210722 28.66 29.2 28.66 28.93 -0.07% 0.03% 0% 6725 0.1945 38.99 28.92 0% 0 0% 0 0% 0 0% 0%
20210721 28.43 29.18 28.43 28.95 1.29% 0.14% 0% 7118 0.2058 39.4 28.91 0% 0 0% 0 0% 0 0% 0%
20210720 28.2 28.59 28.05 28.58 1.17% 0.49% 0% 4863 0.1383 25.31 28.44 0% 0 0% 0 0% 0 0% 0%
20210719 28.75 28.92 28.15 28.25 -2.05% -0.46% 0% 7703 0.2186 36.95 28.38 0% 0 0% 0 0% 0 0% 0%
20210716 29.2 29.35 28.8 28.84 -1.3% -0.59% 0% 8584 0.249 41.65 29.01 0% 0 0% 0 0% 0 0% 0%
20210715 30.02 30.35 29.17 29.22 -3.12% -1.02% 0% 11298 0.3335 52.85 29.52 0% 0 0% 0 0% 0 0% 0%
20210714 30.5 30.78 30.08 30.16 -1.15% -0.82% 0% 8350 0.2539 40.11 30.41 0% 0 0% 0 0% 0 0% 0%
20210713 30.4 30.6 29.81 30.51 0.3% 1.19% 0% 9649 0.2909 44.96 30.15 0% 0 0% 0 0% 0 0% 0%
20210712 30.23 30.79 30.23 30.42 0.86% -0.23% 0% 8239 0.2512 37.9 30.49 0% 0 0% 0 0% 0 0% 0%
20210709 29.9 30.3 29.62 30.16 0.63% 0.27% 0% 5791 0.1742 25.62 30.08 0% 0 0% 0 0% 0 0% 0%
20210708 30.53 30.53 29.93 29.97 -1.9% -0.4% 0% 8811 0.2651 38.03 30.09 0% 0 0% 0 0% 0 0% 0%
20210707 29.95 30.85 29.94 30.55 1.66% 0.3% 0% 10895 0.3319 44.84 30.46 0% 0 0% 0 0% 0 0% 0%
20210706 30.05 30.2 29.53 30.05 0% 0.77% 0% 11446 0.3413 42.4 29.82 0% 0 0% 0 0% 0 0% 0%
20210705 30.05 30.3 29.92 30.05 -0.2% -0.03% 0% 7220 0.217 26.19 30.06 0% 0 0% 0 0% 0 0% 0%
20210702 31.38 31.48 29.89 30.11 -3.99% -0.59% 0% 15135 0.4585 51.07 30.29 0% 0 0% 0 0% 0 0% 0%
20210701 31.8 31.9 31.3 31.36 -1.04% -0.6% 0% 9505 0.2999 29.74 31.55 0% 0 0% 0 0% 0 0% 0%
20210630 32.15 32.28 31.68 31.69 -1.43% -0.5% 0% 9469 0.3016 28.13 31.85 0% 0 0% 0 0% 0 0% 0%
20210629 32.92 32.93 32.08 32.15 -1.74% -0.31% 0% 9976 0.3217 28.47 32.25 0% 0 0% 0 0% 0 0% 0%
20210628 31.78 32.78 31.66 32.72 2.8% 0.99% 0% 15911 0.5155 42.94 32.4 0% 0 0% 0 0% 0 0% 0%
20210625 31.49 31.95 31.2 31.83 1.05% 0.54% 0% 10984 0.3477 28.35 31.66 0% 0 0% 0 0% 0 0% 0%
20210624 32.18 32.26 31.5 31.5 -2.11% -0.63% 0% 13323 0.4223 33.2 31.7 0% 0 0% 0 0% 0 0% 0%
20210623 32.43 32.62 31.69 32.18 -0.77% 0.25% 0% 16384 0.5259 39.34 32.1 0% 0 0% 0 0% 0 0% 0%
20210622 32.01 32.48 31.9 32.43 0.93% 0.43% 0% 13256 0.428 30.96 32.29 0% 0 0% 0 0% 0 0% 0%
20210621 31.77 32.5 31.56 32.13 0.63% 0.47% 0% 15093 0.4827 31.74 31.98 0% 0 0% 0 0% 0 0% 0%
20210618 33.1 33.1 31.51 31.93 -4.11% -0.22% 0% 27614 0.8837 53.93 32 0% 0 0% 0 0% 0 0% 0%
20210617 33.33 33.87 33.01 33.3 -0.36% -0.42% 0% 16545 0.5532 34.75 33.44 0% 0 0% 0 0% 0 0% 0%
20210616 33.1 33.68 32.69 33.42 0.51% 0.57% 0% 16511 0.5487 33.75 33.23 0% 0 0% 0 0% 0 0% 0%
20210615 33.33 33.97 32.69 33.25 -1.22% -0.48% 0% 18302 0.6114 39.16 33.41 0% 0 0% 0 0% 0 0% 0%
20210611 35.06 35.35 33.5 33.66 -3.94% -2.43% 0% 30402 1.0489 70.83 34.5 0% 0 0% 0 0% 0 0% 0%
20210610 36.06 36.38 35 35.04 -3.71% -0.96% 0% 34540 1.222 84.01 35.38 0% 0 0% 0 0% 0 0% 0%
20210609 38.12 38.47 36 36.39 -5.77% -1.57% 0% 40197 1.4861 103.01 36.97 0% 0 0% 0 0% 0 0% 0%
20210608 38.05 38.85 37.52 38.62 -0.59% 1.13% 0% 42855 1.6366 120.37 38.19 0% 0 0% 0 0% 0 0% 0%
20210607 36.36 38.86 36 38.85 5.57% 2.7% 0% 59090 2.2351 174.22 37.83 0% 0 0% 0 0% 0 0% 0%
20210604 35.76 37.8 35.4 36.8 3.28% -0.38% 0% 60649 2.2405 198.9 36.94 0% 0 0% 0 0% 0 0% 0%
20210603 35.18 35.86 34.66 35.63 1.14% 0.82% 0% 37955 1.3413 140.98 35.34 0% 0 0% 0 0% 0 0% 0%
20210602 33.9 36.79 33.2 35.23 3.04% 0.8% 0% 44031 1.5388 175.67 34.95 0% 0 0% 0 0% 0 0% 0%
20210601 34.5 34.83 34.21 34.59 0% -0.03% 0% 15484 0.5358 69.52 34.6 0% 0 0% 0 0% 0 0% 0%
20210531 33.9 34.65 33.82 34.59 1.29% 0.55% 0% 17643 0.6069 77.56 34.4 0% 0 0% 0 0% 0 0% 0%
20210528 34.72 34.8 33.88 34.15 -2.51% -0.29% 0% 23775 0.8144 99.77 34.25 0% 0 0% 0 0% 0 0% 0%
20210527 34.6 35.3 34.22 35.03 2.22% 0.66% 0% 29687 1.0331 130.13 34.8 0% 0 0% 0 0% 0 0% 0%
20210526 33.84 34.56 33.81 34.27 0.47% 0.09% 0% 21695 0.7428 94.25 34.24 0% 0 0% 0 0% 0 0% 0%
20210525 34.36 34.58 32.89 34.11 0% 1.31% 0% 27850 0.9378 111.87 33.67 0% 0 0% 0 0% 0 0% 0%
20210524 33.62 34.5 33.62 34.11 1.46% 0% 0% 23318 0.7954 94.75 34.11 0% 0 0% 0 0% 0 0% 0%
20210521 33.56 33.91 33.18 33.62 0.09% 0.03% 0% 16487 0.5542 66.56 33.61 0% 0 0% 0 0% 0 0% 0%
20210520 33.2 33.88 32.68 33.59 1.17% 0.81% 0% 18745 0.6246 73.57 33.32 0% 0 0% 0 0% 0 0% 0%
20210519 33.14 33.45 32.55 33.2 0.18% 0.3% 0% 15633 0.5175 60.66 33.1 0% 0 0% 0 0% 0 0% 0%
20210518 32.4 33.33 32.17 33.14 2.86% 1.1% 0% 20529 0.673 73.46 32.78 0% 0 0% 0 0% 0 0% 0%
20210517 33.3 33.61 31.59 32.22 -4.36% 0.06% 0% 29350 0.9452 98.71 32.2 0% 0 0% 0 0% 0 0% 0%
20210514 33.53 34.03 33.3 33.69 0.12% 0% 0% 17689 0.5959 61.82 33.69 0% 0 0% 0 0% 0 0% 0%
20210513 34.6 34.95 33.6 33.65 -4.51% -1.9% 0% 29306 1.0051 96.65 34.3 0% 0 0% 0 0% 0 0% 0%
20210512 34.41 35.46 34.02 35.24 3.07% 1% 0% 36411 1.2705 122.94 34.89 0% 0 0% 0 0% 0 0% 0%
20210511 33.46 34.28 33.23 34.19 1.7% 0.77% 0% 27757 0.9419 88.97 33.93 0% 0 0% 0 0% 0 0% 0%
20210510 33.38 33.67 32.56 33.62 -0.18% 1.2% 0% 21926 0.7283 64.08 33.22 0% 0 0% 0 0% 0 0% 0%
20210507 33.48 33.85 33.1 33.68 0.6% 0.57% 0% 21199 0.7099 56.04 33.49 0% 0 0% 0 0% 0 0% 0%
20210506 33.06 33.92 33.02 33.48 1% -0.12% 0% 19908 0.6673 39.38 33.52 0% 0 0% 0 0% 0 0% 0%
20210430 34.52 34.68 32.8 33.15 -3.91% -1.02% 0% 33591 1.1248 60.09 33.49 0% 0 0% 0 0% 0 0% 0%
20210429 34.48 35.26 34.2 34.5 -0.72% -0.75% 0% 31528 1.096 56.31 34.76 0% 0 0% 0 0% 0 0% 0%
20210428 34.42 35.14 34.25 34.75 0.29% 0.35% 0% 29469 1.0204 43.86 34.63 0% 0 0% 0 0% 0 0% 0%
20210427 35.03 35.47 34.3 34.65 -2.86% -0.03% 0% 39306 1.3623 52.12 34.66 0% 0 0% 0 0% 0 0% 0%
20210426 36.51 36.76 35.5 35.67 -2.3% -0.94% 0% 25898 0.9327 30.7 36.01 0% 0 0% 0 0% 0 0% 0%
20210423 37.45 37.54 35.91 36.51 -2.74% 0.11% 0% 40566 1.4793 45.18 36.47 0% 0 0% 0 0% 0 0% 0%
20210422 37.13 37.97 36.97 37.54 1.16% -0.03% 0% 43085 1.6178 50.31 37.55 0% 0 0% 0 0% 0 0% 0%
20210421 38.6 38.62 36.72 37.11 -4.82% -0.91% 0% 52324 1.9595 62.7 37.45 0% 0 0% 0 0% 0 0% 0%
20210416 42.2 42.2 39.63 39.9 -9.38% -0.3% 0% 121625 4.868 159.48 40.02 0% 0 0% 0 0% 0 0% 0%
20210415 44.03 46.22 44.03 44.03 -10% -0.43% 0% 51882 2.2943 83.52 44.22 0% 0 0% 0 0% 0 0% 0%
20210414 54.35 55.02 48.92 48.92 -9.99% -2.9% 0% 31943 1.6094 62.7 50.38 0% 0 0% 0 0% 0 0% 0%
20210413 48.99 54.35 48 54.35 10% 5.33% 0% 89780 4.6322 190.89 51.6 0% 0 0% 0 0% 0 0% 0%
20210412 45 49.41 40.43 49.41 10% 10.41% 0% 83846 3.7517 187.99 44.75 0% 0 0% 0 0% 0 0% 0%
20210409 42.47 44.92 40.88 44.92 9.99% 3.48% 0% 127901 5.5527 309.08 43.41 0% 0 0% 0 0% 0 0% 0%
20210408 40.8 40.84 38.94 40.84 9.99% 0.81% 0% 79758 3.231 242.21 40.51 0% 0 0% 0 0% 0 0% 0%
20210407 37.13 37.13 37.13 37.13 10.01% 0% 0% 22722 0.8437 79.36 37.13 0% 0 0% 0 0% 0 0% 0%
20210406 33.9 34.35 33.37 33.75 -0.74% -0.35% 0% 22494 0.7618 69.42 33.87 0% 0 0% 0 0% 0 0% 0%
20210402 33.67 34.47 32.8 34 0.09% 0.95% 0% 35890 1.2087 101.8 33.68 0% 0 0% 0 0% 0 0% 0%
20210401 32.02 34.67 32.01 33.97 4.65% 0.95% 0% 55677 1.8738 156.99 33.65 0% 0 0% 0 0% 0 0% 0%
20210330 30.84 31.71 30.61 31.67 2% 1.8% 0% 19489 0.6063 56.37 31.11 0% 0 0% 0 0% 0 0% 0%
20210329 31.21 31.36 30.63 31.05 -0.38% 0.42% 0% 15024 0.4645 24.87 30.92 0% 0 0% 0 0% 0 0% 0%
20210326 31.1 31.48 30.68 31.17 -0.03% 0.26% 0% 17632 0.5481 3.73 31.09 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