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. 中金公司601995
    4. 返回上一页 刷新
股票代码（例：sh601995）       514条   (进入中金公司股票专站) 中金公司股票成本分析
相关股票: 中国人寿  中国平安  中信证券  中国太保  中国人保  东方财富  中信建投  中金公司  华泰证券  国泰君安  海通证券  招商证券  新华保险  中国银河  广发证券  申万宏源  国信证券  东方证券  中油资本  光大证券  方正证券  首创证券  信达证券  兴业证券  中泰证券  国投资本  东吴证券  浙商证券  华林证券  财通证券  红塔证券  国金证券  越秀资本  长城证券  长江证券  中银证券  中航产融  国联证券  ST建元  南京证券  国元证券  西部证券  天风证券  
相关股吧: 601628股吧 601318股吧 600030股吧 601601股吧 601319股吧 300059股吧 601066股吧 601995股吧 601688股吧 601211股吧 600837股吧 600999股吧 601336股吧 601881股吧 000776股吧 000166股吧 002736股吧 600958股吧 000617股吧 601788股吧 601901股吧 601136股吧 601059股吧 601377股吧 600918股吧 600061股吧 601555股吧 601878股吧 002945股吧 601108股吧 601236股吧 600109股吧 000987股吧 002939股吧 000783股吧 601696股吧 600705股吧 601456股吧 600816股吧 601990股吧 000728股吧 002673股吧 601162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 37.3 37.52 37.03 37.46 0.62% 0.43% 0% 79718 2.9737 93.42 37.3 0% 0 0% 0 0% 0 0% 0%
20230927 37.02 37.55 37.01 37.23 -0.05% -0.24% 0% 56724 2.1168 66.92 37.32 0% 0 0% 0 0% 0 0% 0%
20230926 37.12 37.32 37.06 37.25 0.4% 0.16% 0% 56751 2.1107 64.3 37.19 0% 0 0% 0 0% 0 0% 0%
20230925 37.85 37.88 37.05 37.1 -2.75% -0.62% 0% 102625 3.8312 113.57 37.33 0% 0 0% 0 0% 0 0% 0%
20230922 37.03 38.25 36.93 38.15 3.25% 1.14% 0% 130204 4.9117 133.52 37.72 0% 0 0% 0 0% 0 0% 0%
20230921 37.66 37.88 36.95 36.95 -1.99% -0.91% 0% 107720 4.0172 106.41 37.29 0% 0 0% 0 0% 0 0% 0%
20230920 38.11 38.24 37.7 37.7 -1.08% -0.84% 0% 63555 2.4166 63.47 38.02 0% 0 0% 0 0% 0 0% 0%
20230919 37.99 38.2 37.82 38.11 0.47% 0.13% 0% 66717 2.5395 61.42 38.06 0% 0 0% 0 0% 0 0% 0%
20230918 37.7 38.3 37.55 37.93 -0.03% -0.18% 0% 78126 2.9686 65.67 38 0% 0 0% 0 0% 0 0% 0%
20230915 38.26 38.34 37.78 37.94 -0.42% -0.24% 0% 79504 3.0237 62.99 38.03 0% 0 0% 0 0% 0 0% 0%
20230914 38.2 38.42 38.01 38.1 -0.65% -0.21% 0% 72143 2.7544 53.31 38.18 0% 0 0% 0 0% 0 0% 0%
20230913 38.41 38.47 37.89 38.35 -0.36% 0.37% 0% 86326 3.2984 55.29 38.21 0% 0 0% 0 0% 0 0% 0%
20230912 38.79 38.79 38.35 38.49 -1.05% -0.05% 0% 78231 3.0126 44.26 38.51 0% 0 0% 0 0% 0 0% 0%
20230911 38.58 39.18 38.17 38.9 0.86% 0.54% 0% 177468 6.8669 80.92 38.69 0% 0 0% 0 0% 0 0% 0%
20230908 37.64 38.92 37.5 38.57 2.31% 0.81% 0% 154038 5.8929 52.58 38.26 0% 0 0% 0 0% 0 0% 0%
20230907 38 38.29 37.68 37.7 -0.76% -0.74% 0% 113779 4.3213 34.93 37.98 0% 0 0% 0 0% 0 0% 0%
20230906 38.26 38.26 37.6 37.99 -1.07% 0.13% 0% 149766 5.6826 41.33 37.94 0% 0 0% 0 0% 0 0% 0%
20230905 39.09 39.1 38.28 38.4 -2.46% -0.72% 0% 163890 6.3399 43.15 38.68 0% 0 0% 0 0% 0 0% 0%
20230904 39.24 39.46 38.75 39.37 0.36% 0.46% 0% 144441 5.6613 35.13 39.19 0% 0 0% 0 0% 0 0% 0%
20230901 39.02 39.48 38.8 39.23 0.59% 0.31% 0% 170708 6.6759 39.88 39.11 0% 0 0% 0 0% 0 0% 0%
20230831 40.04 40.37 39 39 -3.77% -1.29% 0% 268356 10.6024 61.23 39.51 0% 0 0% 0 0% 0 0% 0%
20230830 41.28 41.29 40.33 40.53 -2.6% -0.54% 0% 286079 11.6589 68.34 40.75 0% 0 0% 0 0% 0 0% 0%
20230829 42.5 42.59 40.71 41.61 -2.92% 0.19% 0% 474209 19.6918 115.18 41.53 0% 0 0% 0 0% 0 0% 0%
20230828 47.47 47.47 42.82 42.86 -0.67% -5.37% 0% 750651 33.9994 210.63 45.29 0% 0 0% 0 0% 0 0% 0%
20230825 42.28 43.4 42.05 43.15 1.46% 0.77% 0% 409004 17.5138 121.5 42.82 0% 0 0% 0 0% 0 0% 0%
20230824 41.3 43.36 41.28 42.53 2.75% -0.12% 0% 425605 18.1211 123.09 42.58 0% 0 0% 0 0% 0 0% 0%
20230823 41.23 42.42 40.53 41.39 -0.98% -0.39% 0% 364359 15.1387 101.28 41.55 0% 0 0% 0 0% 0 0% 0%
20230822 40.05 42.68 40.05 41.8 4.01% 0.41% 0% 495796 20.6383 128.81 41.63 0% 0 0% 0 0% 0 0% 0%
20230821 40.84 42.33 39.72 40.19 -1.57% -1.33% 0% 294228 11.9829 64.25 40.73 0% 0 0% 0 0% 0 0% 0%
20230818 40.42 42.4 40.42 40.83 1.24% -1.61% 0% 300090 12.4549 67.06 41.5 0% 0 0% 0 0% 0 0% 0%
20230817 40.5 41.1 39.9 40.51 -0.69% 0.2% 0% 202443 8.1846 41.46 40.43 0% 0 0% 0 0% 0 0% 0%
20230816 39.8 41.77 39.39 40.79 1.72% -0.17% 0% 301130 12.3037 60.31 40.86 0% 0 0% 0 0% 0 0% 0%
20230815 39.58 40.36 39.38 40.1 1.34% 0.55% 0% 250190 9.9776 49.64 39.88 0% 0 0% 0 0% 0 0% 0%
20230814 38.4 40.43 38.38 39.57 -3.91% 0.05% 0% 426300 16.8597 82.87 39.55 0% 0 0% 0 0% 0 0% 0%
20230811 43 43.1 40.97 41.18 -5.92% -1.65% 0% 490997 20.5556 101.14 41.87 0% 0 0% 0 0% 0 0% 0%
20230810 42.9 43.86 42.64 43.77 0.85% 1.27% 0% 472186 20.4084 99.81 43.22 0% 0 0% 0 0% 0 0% 0%
20230809 43.1 43.52 42.4 43.4 -1.81% 1.02% 0% 602269 25.8744 137.64 42.96 0% 0 0% 0 0% 0 0% 0%
20230808 41 45.54 40.3 44.2 6.76% -0.32% 0% 1058483 46.938 277.82 44.34 0% 0 0% 0 0% 0 0% 0%
20230807 40.65 41.41 40.14 41.4 -0.07% 1.37% 0% 273715 11.1792 82.89 40.84 0% 0 0% 0 0% 0 0% 0%
20230804 42 43.38 41.28 41.43 0.1% -1.94% 0% 570424 24.0985 191.31 42.25 0% 0 0% 0 0% 0 0% 0%
20230803 40.16 41.63 39.5 41.39 3.27% 1.45% 0% 360582 14.7111 141.91 40.8 0% 0 0% 0 0% 0 0% 0%
20230802 39.42 40.84 39.2 40.08 1.67% 0.02% 0% 230651 9.2414 100.92 40.07 0% 0 0% 0 0% 0 0% 0%
20230801 39.89 40.6 39.11 39.42 -1.23% -0.78% 0% 310006 12.3166 144.89 39.73 0% 0 0% 0 0% 0 0% 0%
20230731 40 41.3 39.89 39.91 -0.1% -1.33% 0% 408313 16.5157 222.25 40.45 0% 0 0% 0 0% 0 0% 0%
20230728 37 40.38 36.9 39.95 7.54% 2.25% 0% 589490 23.033 377.03 39.07 0% 0 0% 0 0% 0 0% 0%
20230727 37.51 37.69 37.08 37.15 -0.93% -0.7% 0% 105052 3.9295 94.65 37.41 0% 0 0% 0 0% 0 0% 0%
20230726 37.68 37.8 37.12 37.5 -0.92% 0.05% 0% 145057 5.4367 129.82 37.48 0% 0 0% 0 0% 0 0% 0%
20230725 37.38 38.18 36.56 37.85 5.26% 1.23% 0% 342792 12.817 323.5 37.39 0% 0 0% 0 0% 0 0% 0%
20230724 36.2 36.45 35.88 35.96 -1.29% -0.33% 0% 64180 2.3158 77.82 36.08 0% 0 0% 0 0% 0 0% 0%
20230721 36.36 36.65 36.23 36.43 0.14% -0.03% 0% 50379 1.8357 58.29 36.44 0% 0 0% 0 0% 0 0% 0%
20230720 36.74 36.8 36.36 36.38 -0.68% -0.57% 0% 73640 2.6942 79.17 36.59 0% 0 0% 0 0% 0 0% 0%
20230719 36.2 36.67 36.2 36.63 0.83% 0.49% 0% 74771 2.7254 79.95 36.45 0% 0 0% 0 0% 0 0% 0%
20230718 36.29 36.48 36.15 36.33 0.28% 0.06% 0% 48566 1.7632 51.89 36.31 0% 0 0% 0 0% 0 0% 0%
20230717 36.69 36.69 35.95 36.23 -1.31% 0% 0% 96358 3.4909 98.49 36.23 0% 0 0% 0 0% 0 0% 0%
20230714 36.65 36.98 36.41 36.71 0.25% -0.08% 0% 96847 3.5582 96.11 36.74 0% 0 0% 0 0% 0 0% 0%
20230713 36.29 36.83 36.25 36.62 1.58% 0.03% 0% 120386 4.4071 114.93 36.61 0% 0 0% 0 0% 0 0% 0%
20230712 36.44 36.68 35.97 36.05 -1.34% -0.83% 0% 89649 3.2585 89.07 36.35 0% 0 0% 0 0% 0 0% 0%
20230711 36.17 36.55 36.13 36.54 0.88% 0.5% 0% 83546 3.0375 76.82 36.36 0% 0 0% 0 0% 0 0% 0%
20230710 36.26 36.43 36.02 36.22 1% 0% 0% 112101 4.0605 99.31 36.22 0% 0 0% 0 0% 0 0% 0%
20230707 35.78 36.23 35.57 35.86 0.17% -0.11% 0% 123082 4.419 104 35.9 0% 0 0% 0 0% 0 0% 0%
20230706 35.8 36.17 35.69 35.8 0.06% -0.25% 0% 77210 2.771 57.37 35.89 0% 0 0% 0 0% 0 0% 0%
20230705 36.16 36.25 35.64 35.78 -0.94% -0.36% 0% 73275 2.6312 52.88 35.91 0% 0 0% 0 0% 0 0% 0%
20230704 36.08 36.31 35.88 36.12 -0.17% 0.14% 0% 88315 3.1859 62.08 36.07 0% 0 0% 0 0% 0 0% 0%
20230703 35.52 36.28 35.52 36.18 1.86% 0.53% 0% 139428 5.0179 93.42 35.99 0% 0 0% 0 0% 0 0% 0%
20230630 35.12 35.85 35.11 35.52 1% -0.03% 0% 137301 4.8781 87.04 35.53 0% 0 0% 0 0% 0 0% 0%
20230629 35.17 35.4 34.87 35.17 0.06% -0.09% 0% 82706 2.9114 52.63 35.2 0% 0 0% 0 0% 0 0% 0%
20230628 35.79 35.79 35.08 35.15 -2.03% -0.54% 0% 167341 5.9142 105.7 35.34 0% 0 0% 0 0% 0 0% 0%
20230627 35.86 36.14 35.72 35.88 0.2% 0.03% 0% 130063 4.665 85.96 35.87 0% 0 0% 0 0% 0 0% 0%
20230626 36.5 36.5 35.61 35.81 -2.93% -0.44% 0% 157807 5.6763 103.07 35.97 0% 0 0% 0 0% 0 0% 0%
20230621 38.88 38.99 36.7 36.89 -5.31% -1.86% 0% 262657 9.8738 181.1 37.59 0% 0 0% 0 0% 0 0% 0%
20230620 39.5 39.69 38.88 38.96 -1.49% -0.64% 0% 117319 4.5999 96.05 39.21 0% 0 0% 0 0% 0 0% 0%
20230619 39.82 39.82 39.4 39.55 -0.88% 0.03% 0% 96438 3.8133 79.63 39.54 0% 0 0% 0 0% 0 0% 0%
20230616 39.7 40.01 39.54 39.9 0.53% 0.35% 0% 140787 5.5977 114.95 39.76 0% 0 0% 0 0% 0 0% 0%
20230615 39.2 39.89 38.9 39.69 1.48% 0.68% 0% 187440 7.389 153.81 39.42 0% 0 0% 0 0% 0 0% 0%
20230614 39.31 39.67 39.1 39.11 -0.36% -0.64% 0% 104882 4.1283 88.64 39.36 0% 0 0% 0 0% 0 0% 0%
20230613 39.19 39.29 38.72 39.25 0.74% 0.54% 0% 91164 3.5591 73.78 39.04 0% 0 0% 0 0% 0 0% 0%
20230612 39.29 39.39 38.8 38.96 -0.51% -0.38% 0% 107671 4.2115 84.61 39.11 0% 0 0% 0 0% 0 0% 0%
20230609 39.7 39.73 39.16 39.16 -1.11% -0.51% 0% 138163 5.4385 105.59 39.36 0% 0 0% 0 0% 0 0% 0%
20230608 39.34 40.38 39.1 39.6 0.69% -0.18% 0% 128238 5.0868 100.07 39.67 0% 0 0% 0 0% 0 0% 0%
20230607 39.35 39.79 39 39.33 -0.33% -0.13% 0% 82920 3.2652 64.46 39.38 0% 0 0% 0 0% 0 0% 0%
20230606 40.2 40.33 39.46 39.46 -1.87% -0.85% 0% 114928 4.5736 87.42 39.8 0% 0 0% 0 0% 0 0% 0%
20230605 40.65 40.88 40.18 40.21 -1.33% -0.62% 0% 114311 4.6245 87.81 40.46 0% 0 0% 0 0% 0 0% 0%
20230602 40.7 40.99 40.41 40.75 -0.24% 0.2% 0% 121175 4.9276 90.91 40.67 0% 0 0% 0 0% 0 0% 0%
20230601 41.4 41.41 40.5 40.85 -1.92% -0.44% 0% 144140 5.9141 103.27 41.03 0% 0 0% 0 0% 0 0% 0%
20230531 40.34 41.65 40.11 41.65 3.07% 1.98% 0% 142038 5.8005 93.72 40.84 0% 0 0% 0 0% 0 0% 0%
20230530 40.51 40.96 40.12 40.41 -0.49% -0.07% 0% 124625 5.0396 77.98 40.44 0% 0 0% 0 0% 0 0% 0%
20230529 41.47 41.68 40.41 40.61 -2.85% -0.51% 0% 144690 5.9062 80.96 40.82 0% 0 0% 0 0% 0 0% 0%
20230526 41.84 41.94 41.2 41.8 -0.1% 0.63% 0% 115240 4.7866 57.04 41.54 0% 0 0% 0 0% 0 0% 0%
20230525 41.48 41.9 41.08 41.84 0.02% 0.89% 0% 118671 4.9214 43.09 41.47 0% 0 0% 0 0% 0 0% 0%
20230524 41.57 42.15 41.48 41.83 0.31% 0.07% 0% 116501 4.8699 33.39 41.8 0% 0 0% 0 0% 0 0% 0%
20230523 42.56 42.59 41.7 41.7 -1.28% -0.9% 0% 116200 4.89 32.14 42.08 0% 0 0% 0 0% 0 0% 0%
20230522 43.42 43.42 42.19 42.24 -2.67% -0.56% 0% 142223 6.0419 38.53 42.48 0% 0 0% 0 0% 0 0% 0%
20230519 44.74 44.74 43.16 43.4 -3% -0.37% 0% 205565 8.9543 57.11 43.56 0% 0 0% 0 0% 0 0% 0%
20230518 43.67 45.19 43.57 44.74 2.36% 0.27% 0% 236204 10.539 68.25 44.62 0% 0 0% 0 0% 0 0% 0%
20230517 43.42 44.25 43.12 43.71 -0.95% 0.09% 0% 170420 7.4426 49.85 43.67 0% 0 0% 0 0% 0 0% 0%
20230516 43.95 44.99 43.68 44.13 0.48% -0.32% 0% 300561 13.3044 91.45 44.27 0% 0 0% 0 0% 0 0% 0%
20230515 44.26 44.41 42.68 43.92 -0.75% 0.64% 0% 385189 16.8109 123.97 43.64 0% 0 0% 0 0% 0 0% 0%
20230510 47 47.73 44.2 45.62 -2.1% -0.98% 0% 759717 35.0025 287.79 46.07 0% 0 0% 0 0% 0 0% 0%
20230509 42.5 46.6 42.4 46.6 10.01% 0.82% 0% 786202 36.3419 378.73 46.22 0% 0 0% 0 0% 0 0% 0%
20230508 41 43.25 40.43 42.36 -0.87% 1.15% 0% 258937 10.8451 165.38 41.88 0% 0 0% 0 0% 0 0% 0%
20230505 42.41 44.05 42.22 42.73 0.75% -0.9% 0% 220013 9.4867 160.32 43.12 0% 0 0% 0 0% 0 0% 0%
20230504 41.54 42.48 41.48 42.41 0.78% 0.86% 0% 141048 5.9312 104.38 42.05 0% 0 0% 0 0% 0 0% 0%
20230428 41.4 42.6 41.2 42.08 1.4% 0.26% 0% 156538 6.5692 106.59 41.97 0% 0 0% 0 0% 0 0% 0%
20230427 40.3 41.78 40.2 41.5 2.6% 1.02% 0% 132570 5.4457 92.4 41.08 0% 0 0% 0 0% 0 0% 0%
20230426 39.8 40.7 39.44 40.45 1.18% 0.92% 0% 88675 3.554 61.74 40.08 0% 0 0% 0 0% 0 0% 0%
20230425 39.85 40.12 39.39 39.98 0.45% 0.55% 0% 88158 3.5053 59.67 39.76 0% 0 0% 0 0% 0 0% 0%
20230424 40.01 40.49 39.44 39.8 -1.39% 0.03% 0% 120957 4.8129 78.05 39.79 0% 0 0% 0 0% 0 0% 0%
20230421 42 42.09 40.33 40.36 -4.31% -1.39% 0% 183540 7.5122 119.91 40.93 0% 0 0% 0 0% 0 0% 0%
20230420 41.19 42.36 41.15 42.18 1.96% 0.91% 0% 147699 6.1741 95.27 41.8 0% 0 0% 0 0% 0 0% 0%
20230419 41.65 41.86 41.3 41.37 -1.17% -0.46% 0% 114649 4.7645 75.36 41.56 0% 0 0% 0 0% 0 0% 0%
20230418 42.08 42.5 41.53 41.86 -0.69% -0.26% 0% 172228 7.2282 113.26 41.97 0% 0 0% 0 0% 0 0% 0%
20230417 40.4 42.15 40.26 42.15 4.46% 1.52% 0% 261558 10.8596 168.47 41.52 0% 0 0% 0 0% 0 0% 0%
20230414 40.13 40.69 39.95 40.35 0.85% 0.12% 0% 96077 3.872 68.19 40.3 0% 0 0% 0 0% 0 0% 0%
20230413 40.59 40.74 39.95 40.01 -2.22% -0.45% 0% 101553 4.0814 73.12 40.19 0% 0 0% 0 0% 0 0% 0%
20230412 41.02 41.3 40.58 40.92 0.1% 0.05% 0% 117667 4.813 87.46 40.9 0% 0 0% 0 0% 0 0% 0%
20230411 41.28 41.66 40.47 40.88 0.42% -0.56% 0% 156074 6.4166 122.59 41.11 0% 0 0% 0 0% 0 0% 0%
20230410 41.06 41.4 40.5 40.71 -1.07% -0.54% 0% 140684 5.7583 117.67 40.93 0% 0 0% 0 0% 0 0% 0%
20230407 39 41.43 38.94 41.15 5.73% 1.91% 0% 240206 9.6984 206.36 40.38 0% 0 0% 0 0% 0 0% 0%
20230406 39.48 39.48 38.79 38.92 -1.92% -0.38% 0% 118080 4.6129 111.27 39.07 0% 0 0% 0 0% 0 0% 0%
20230404 39.88 40.24 39.45 39.68 -0.65% -0.18% 0% 134143 5.3321 133.68 39.75 0% 0 0% 0 0% 0 0% 0%
20230403 38.87 40 38.68 39.94 2.73% 0.88% 0% 197996 7.8379 208.41 39.59 0% 0 0% 0 0% 0 0% 0%
20230331 39.24 39.38 38.59 38.88 -0.94% -0.26% 0% 83700 3.2623 97.91 38.98 0% 0 0% 0 0% 0 0% 0%
20230330 39.11 39.48 38.55 39.25 0.49% 0.62% 0% 74987 2.9251 82.23 39.01 0% 0 0% 0 0% 0 0% 0%
20230329 39.4 39.5 38.6 39.06 -0.76% 0.31% 0% 83973 3.2697 93.29 38.94 0% 0 0% 0 0% 0 0% 0%
20230328 39.56 39.72 39.22 39.36 -0.88% -0.15% 0% 53803 2.1209 60.04 39.42 0% 0 0% 0 0% 0 0% 0%
20230327 39.51 39.97 39.21 39.71 0.2% 0.33% 0% 75907 3.0041 82.7 39.58 0% 0 0% 0 0% 0 0% 0%
20230324 40.14 40.46 39.55 39.63 -1.56% -0.58% 0% 96770 3.8568 105.81 39.86 0% 0 0% 0 0% 0 0% 0%
20230323 39.27 40.26 39.2 40.26 1.98% 1.28% 0% 104531 4.155 117.22 39.75 0% 0 0% 0 0% 0 0% 0%
20230322 39.6 39.75 39.15 39.48 -0.28% 0.05% 0% 77428 3.0553 86.19 39.46 0% 0 0% 0 0% 0 0% 0%
20230321 39.74 39.97 39.4 39.59 0.18% -0.08% 0% 78131 3.0959 87.1 39.62 0% 0 0% 0 0% 0 0% 0%
20230320 40.01 40.6 39.37 39.52 -2.08% -1.08% 0% 88896 3.5517 88.02 39.95 0% 0 0% 0 0% 0 0% 0%
20230317 39.43 40.76 39.29 40.36 3.7% 0.77% 0% 137310 5.4992 135.85 40.05 0% 0 0% 0 0% 0 0% 0%
20230316 39.3 39.42 38.84 38.92 -1.47% -0.46% 0% 60992 2.3847 60.71 39.1 0% 0 0% 0 0% 0 0% 0%
20230315 39.89 40.36 39.43 39.5 -0.38% -0.9% 0% 88484 3.5267 87.12 39.86 0% 0 0% 0 0% 0 0% 0%
20230314 40.27 40.29 39.35 39.65 -2.2% -0.23% 0% 78858 3.1335 73.12 39.74 0% 0 0% 0 0% 0 0% 0%
20230313 40 40.54 39.78 40.54 1.15% 0.82% 0% 78288 3.1481 70.35 40.21 0% 0 0% 0 0% 0 0% 0%
20230310 39.81 40.5 39.75 40.08 -0.2% -0.12% 0% 81542 3.2721 69.96 40.13 0% 0 0% 0 0% 0 0% 0%
20230309 41.05 41.15 40.15 40.16 -2.17% -0.69% 0% 92565 3.7432 74.08 40.44 0% 0 0% 0 0% 0 0% 0%
20230308 41.02 41.16 40.57 41.05 -1.18% 0.34% 0% 76607 3.1337 54.23 40.91 0% 0 0% 0 0% 0 0% 0%
20230307 41.5 42.66 41.22 41.54 -0.02% -1.17% 0% 186653 7.8446 116.47 42.03 0% 0 0% 0 0% 0 0% 0%
20230306 41.9 42.29 41.42 41.55 -0.79% -0.36% 0% 88092 3.6738 53.76 41.7 0% 0 0% 0 0% 0 0% 0%
20230303 41.89 42.19 41.5 41.88 0.46% -0.05% 0% 102202 4.2818 58.72 41.9 0% 0 0% 0 0% 0 0% 0%
20230302 41.8 42.29 41.63 41.69 -0.93% -0.41% 0% 85789 3.5911 50.78 41.86 0% 0 0% 0 0% 0 0% 0%
20230301 41.81 42.75 41.6 42.08 0.41% -0.31% 0% 137520 5.8052 81.77 42.21 0% 0 0% 0 0% 0 0% 0%
20230228 42.18 42.43 41.63 41.91 -0.1% -0.12% 0% 120003 5.0352 76.13 41.96 0% 0 0% 0 0% 0 0% 0%
20230227 42.48 42.67 41.74 41.95 -2.44% -0.38% 0% 122904 5.1755 83.28 42.11 0% 0 0% 0 0% 0 0% 0%
20230224 43.37 43.9 42.8 43 -0.85% -0.53% 0% 162703 7.034 120.45 43.23 0% 0 0% 0 0% 0 0% 0%
20230223 43.17 45.38 43.15 43.37 0.07% -1.94% 0% 248349 10.9854 208.28 44.23 0% 0 0% 0 0% 0 0% 0%
20230222 42.64 45.15 42.55 43.34 0.51% -1.99% 0% 287643 12.7191 293.23 44.22 0% 0 0% 0 0% 0 0% 0%
20230221 41.55 43.3 41.38 43.12 3.01% 1.87% 0% 209478 8.8662 277.9 42.33 0% 0 0% 0 0% 0 0% 0%
20230220 39.43 42.25 39.43 41.86 7.94% 1.92% 0% 201217 8.2633 332.75 41.07 0% 0 0% 0 0% 0 0% 0%
20230217 39.9 39.98 38.7 38.78 -3.03% -1.37% 0% 53798 2.1153 110.4 39.32 0% 0 0% 0 0% 0 0% 0%
20230216 39.95 40.95 39.4 39.99 0.48% -0.99% 0% 95072 3.8404 190.38 40.39 0% 0 0% 0 0% 0 0% 0%
20230215 40.24 40.24 39.72 39.8 -1.02% -0.33% 0% 26808 1.0704 47.17 39.93 0% 0 0% 0 0% 0 0% 0%
20230214 40.2 40.27 39.85 40.21 0.32% 0.32% 0% 24688 0.9895 37.34 40.08 0% 0 0% 0 0% 0 0% 0%
20230213 39.88 40.18 39.65 40.08 0.3% 0.23% 0% 33920 1.3565 46.75 39.99 0% 0 0% 0 0% 0 0% 0%
20230210 40.14 40.19 39.87 39.96 -0.4% -0.17% 0% 33297 1.3328 43.31 40.03 0% 0 0% 0 0% 0 0% 0%
20230209 39.79 40.27 39.73 40.12 0.73% 0.17% 0% 40513 1.6226 50.24 40.05 0% 0 0% 0 0% 0 0% 0%
20230208 40.12 40.36 39.74 39.83 -1.02% -0.25% 0% 31081 1.241 36.42 39.93 0% 0 0% 0 0% 0 0% 0%
20230207 40.03 40.38 39.67 40.24 1.18% 0.55% 0% 45572 1.8238 52.06 40.02 0% 0 0% 0 0% 0 0% 0%
20230206 40.31 40.75 39.7 39.77 -2.76% -0.43% 0% 65661 2.6227 69.7 39.94 0% 0 0% 0 0% 0 0% 0%
20230203 40.7 41.33 40.53 40.9 -0.24% 0.07% 0% 76514 3.1273 70.64 40.87 0% 0 0% 0 0% 0 0% 0%
20230202 42.1 42.1 40.77 41 0.02% -0.77% 0% 154261 6.3733 145.37 41.32 0% 0 0% 0 0% 0 0% 0%
20230201 40.14 41.12 39.76 40.99 2.65% 1.31% 0% 120376 4.8702 117.15 40.46 0% 0 0% 0 0% 0 0% 0%
20230131 39.64 40.36 39.57 39.93 1.06% -0.25% 0% 88544 3.5442 92.42 40.03 0% 0 0% 0 0% 0 0% 0%
20230130 40.47 40.5 39.5 39.51 -1.3% -1.03% 0% 79082 3.1573 86.08 39.92 0% 0 0% 0 0% 0 0% 0%
20230120 40.36 40.36 39.6 40.03 -0.55% 0.23% 0% 72602 2.8995 80.7 39.94 0% 0 0% 0 0% 0 0% 0%
20230119 39.52 40.25 39.5 40.25 1.23% 0.65% 0% 85701 3.4276 97.1 39.99 0% 0 0% 0 0% 0 0% 0%
20230118 39.83 39.98 39.47 39.76 -0.85% 0.05% 0% 56175 2.2326 63.53 39.74 0% 0 0% 0 0% 0 0% 0%
20230117 39.9 40.1 39.39 40.1 -0.02% 0.98% 0% 111750 4.4375 129.76 39.71 0% 0 0% 0 0% 0 0% 0%
20230116 39.6 41.13 39.37 40.11 1.06% -0.69% 0% 229655 9.2753 294.51 40.39 0% 0 0% 0 0% 0 0% 0%
20230113 39.57 39.77 39.05 39.69 0.35% 0.76% 0% 69219 2.7263 117.43 39.39 0% 0 0% 0 0% 0 0% 0%
20230112 38.38 39.99 38.25 39.55 3.53% 1.05% 0% 106332 4.1622 193.87 39.14 0% 0 0% 0 0% 0 0% 0%
20230111 38.72 38.72 38.16 38.2 -0.83% -0.55% 0% 43153 1.6576 88.93 38.41 0% 0 0% 0 0% 0 0% 0%
20230110 38.97 39.24 38.52 38.52 -1.15% -0.67% 0% 47286 1.8337 99.73 38.78 0% 0 0% 0 0% 0 0% 0%
20230109 38.86 39.55 38.78 38.97 0.33% -0.41% 0% 61983 2.4254 138.86 39.13 0% 0 0% 0 0% 0 0% 0%
20230106 38.59 39.3 38.35 38.84 0.67% -0.08% 0% 78434 3.0487 188.24 38.87 0% 0 0% 0 0% 0 0% 0%
20230105 38.4 38.8 38.28 38.58 0.94% 0.08% 0% 64141 2.4728 171.27 38.55 0% 0 0% 0 0% 0 0% 0%
20230104 38.31 38.68 38.05 38.22 -0.47% -0.34% 0% 32425 1.2436 98.5 38.35 0% 0 0% 0 0% 0 0% 0%
20230103 37.88 38.5 37.12 38.4 0.71% 1.21% 0% 44478 1.6875 135.14 37.94 0% 0 0% 0 0% 0 0% 0%
20221230 38.38 38.6 38.12 38.13 -0.65% -0.55% 0% 26152 1.0027 86.28 38.34 0% 0 0% 0 0% 0 0% 0%
20221229 38.3 38.55 38 38.38 -0.75% 0.26% 0% 25818 0.9883 78.24 38.28 0% 0 0% 0 0% 0 0% 0%
20221228 38.38 38.8 38.26 38.67 0.7% 0.31% 0% 35046 1.3509 105.5 38.55 0% 0 0% 0 0% 0 0% 0%
20221227 38.03 38.74 37.94 38.4 1.69% -0.13% 0% 37098 1.4265 109.58 38.45 0% 0 0% 0 0% 0 0% 0%
20221226 38 38.31 37.36 37.76 -0.58% -0.29% 0% 25910 0.9811 74.9 37.87 0% 0 0% 0 0% 0 0% 0%
20221223 37.42 38.25 37.36 37.98 0.85% 0% 0% 31210 1.1854 70.61 37.98 0% 0 0% 0 0% 0 0% 0%
20221222 37.7 38.07 37.35 37.66 1.05% -0.16% 0% 34740 1.3105 54.21 37.72 0% 0 0% 0 0% 0 0% 0%
20221221 37.5 37.63 37.21 37.27 -0.51% -0.35% 0% 18405 0.6884 25.59 37.4 0% 0 0% 0 0% 0 0% 0%
20221220 37.6 37.85 37.18 37.46 -0.29% -0.08% 0% 30272 1.1348 38.58 37.49 0% 0 0% 0 0% 0 0% 0%
20221219 38.84 38.99 37.5 37.57 -3% -1.11% 0% 39026 1.4827 47.82 37.99 0% 0 0% 0 0% 0 0% 0%
20221216 38.59 38.99 38.28 38.73 -0.05% 0.34% 0% 33494 1.2929 37.23 38.6 0% 0 0% 0 0% 0 0% 0%
20221215 38.83 39.17 38.65 38.75 -0.67% -0.03% 0% 29498 1.1433 32.52 38.76 0% 0 0% 0 0% 0 0% 0%
20221214 38.51 39.33 38.4 39.01 0.83% 0.33% 0% 40007 1.5554 42.22 38.88 0% 0 0% 0 0% 0 0% 0%
20221213 38.96 38.99 38.62 38.69 -0.15% -0.23% 0% 38226 1.4823 37.38 38.78 0% 0 0% 0 0% 0 0% 0%
20221212 39.99 40.38 38.71 38.75 -4.16% -1.42% 0% 117698 4.6265 107.9 39.31 0% 0 0% 0 0% 0 0% 0%
20221209 39.95 40.59 39.8 40.43 0.57% 0.67% 0% 211822 8.5078 209.51 40.16 0% 0 0% 0 0% 0 0% 0%
20221208 39.47 40.33 39.38 40.2 1.39% 0.75% 0% 100824 4.0225 113.02 39.9 0% 0 0% 0 0% 0 0% 0%
20221207 39.17 39.9 38.95 39.65 0.48% 0.61% 0% 79993 3.1526 95.53 39.41 0% 0 0% 0 0% 0 0% 0%
20221206 39.31 39.86 39.26 39.46 -0.6% -0.13% 0% 68270 2.6974 84.71 39.51 0% 0 0% 0 0% 0 0% 0%
20221205 38.97 39.93 38.58 39.7 3.87% 0.89% 0% 130321 5.1278 166.55 39.35 0% 0 0% 0 0% 0 0% 0%
20221202 38.25 38.58 38.1 38.22 -0.52% -0.21% 0% 45937 1.7596 65.57 38.3 0% 0 0% 0 0% 0 0% 0%
20221201 38.66 39.88 38.42 38.42 0.08% -1.51% 0% 97253 3.7934 141.26 39.01 0% 0 0% 0 0% 0 0% 0%
20221130 38.82 39.13 38.02 38.39 -1.89% -0.16% 0% 84836 3.2622 124.8 38.45 0% 0 0% 0 0% 0 0% 0%
20221129 38.23 39.45 38.1 39.13 2.65% 0.72% 0% 119099 4.6267 178.09 38.85 0% 0 0% 0 0% 0 0% 0%
20221128 37.2 38.22 37.01 38.12 -0.55% 1.44% 0% 61643 2.3167 86.57 37.58 0% 0 0% 0 0% 0 0% 0%
20221125 37.44 39.09 37.33 38.33 2.08% 0.24% 0% 91436 3.4963 121.04 38.24 0% 0 0% 0 0% 0 0% 0%
20221124 38.28 38.38 37.51 37.55 -1.18% -0.87% 0% 36799 1.3938 45.51 37.88 0% 0 0% 0 0% 0 0% 0%
20221123 37.78 38.19 37.45 38 0.64% 0.29% 0% 50752 1.9232 61.45 37.89 0% 0 0% 0 0% 0 0% 0%
20221122 37.45 38.2 37.4 37.76 1.02% 0.08% 0% 43411 1.638 53.56 37.73 0% 0 0% 0 0% 0 0% 0%
20221121 37.6 37.67 37.15 37.38 -0.85% -0.05% 0% 34149 1.2772 42.16 37.4 0% 0 0% 0 0% 0 0% 0%
20221118 38.32 38.36 37.7 37.7 -1.75% -0.76% 0% 46519 1.7674 56.17 37.99 0% 0 0% 0 0% 0 0% 0%
20221117 38.11 38.53 37.75 38.37 0.08% 0.58% 0% 81323 3.1027 92.18 38.15 0% 0 0% 0 0% 0 0% 0%
20221116 38.72 38.8 37.98 38.34 -1.64% -0.16% 0% 81806 3.141 93.66 38.4 0% 0 0% 0 0% 0 0% 0%
20221115 37.83 39.8 37.5 38.98 2.9% 0.41% 0% 140804 5.4662 163.59 38.82 0% 0 0% 0 0% 0 0% 0%
20221114 37.81 38.8 37.61 37.88 0.61% -0.6% 0% 116588 4.4431 145.32 38.11 0% 0 0% 0 0% 0 0% 0%
20221111 37.28 38.25 36.62 37.65 3.52% 0.72% 0% 138865 5.1902 185.25 37.38 0% 0 0% 0 0% 0 0% 0%
20221110 36 36.68 35.93 36.37 0.19% 0.03% 0% 57030 2.0738 83.76 36.36 0% 0 0% 0 0% 0 0% 0%
20221109 36.21 36.36 35.99 36.3 -0.11% 0.39% 0% 35636 1.2885 52.27 36.16 0% 0 0% 0 0% 0 0% 0%
20221108 36.2 36.43 36.1 36.34 0.44% 0.19% 0% 37713 1.3679 54.17 36.27 0% 0 0% 0 0% 0 0% 0%
20221107 36.32 36.53 36 36.18 -1.01% -0.08% 0% 67217 2.4342 93.76 36.21 0% 0 0% 0 0% 0 0% 0%
20221104 36.02 37.04 36.01 36.55 0.97% 0.11% 0% 107886 3.9386 150.96 36.51 0% 0 0% 0 0% 0 0% 0%
20221103 35.52 36.23 35.28 36.2 1.6% 0.95% 0% 83471 2.993 121.67 35.86 0% 0 0% 0 0% 0 0% 0%
20221102 35.14 36.05 34.98 35.63 0.93% 0.14% 0% 84264 2.9984 127.29 35.58 0% 0 0% 0 0% 0 0% 0%
20221101 34.22 35.3 34.21 35.3 1.91% 0.86% 0% 74128 2.5945 118.31 35 0% 0 0% 0 0% 0 0% 0%
20221031 33.21 34.64 33.21 34.64 2.88% 1.67% 0% 56064 1.9099 91.56 34.07 0% 0 0% 0 0% 0 0% 0%
20221028 34.52 34.74 33.46 33.67 -3.05% -1.38% 0% 59524 2.032 98.57 34.14 0% 0 0% 0 0% 0 0% 0%
20221027 34.67 35.04 34.35 34.73 0.84% -0.03% 0% 58120 2.0191 94.58 34.74 0% 0 0% 0 0% 0 0% 0%
20221026 34.12 34.88 34 34.44 0.94% -0.09% 0% 54696 1.8851 87.31 34.47 0% 0 0% 0 0% 0 0% 0%
20221025 34.27 34.68 33.44 34.12 0.56% 0.06% 0% 60806 2.0733 94.18 34.1 0% 0 0% 0 0% 0 0% 0%
20221024 34.91 35.49 33.8 33.93 -2.28% -1.99% 0% 74443 2.5772 113.57 34.62 0% 0 0% 0 0% 0 0% 0%
20221021 35.68 35.88 34.72 34.72 -0.29% -1.39% 0% 70077 2.4671 114.98 35.21 0% 0 0% 0 0% 0 0% 0%
20221020 34.38 35.36 34.32 34.82 0.87% -0.06% 0% 55960 1.9494 93.78 34.84 0% 0 0% 0 0% 0 0% 0%
20221019 35 35.4 34.51 34.52 -1.2% -1% 0% 41122 1.4341 66.38 34.87 0% 0 0% 0 0% 0 0% 0%
20221018 35.22 35.42 34.9 34.94 -0.6% -0.4% 0% 45557 1.5981 73.41 35.08 0% 0 0% 0 0% 0 0% 0%
20221017 34.5 35.29 34.38 35.15 0.75% 0.43% 0% 48638 1.7022 77.82 35 0% 0 0% 0 0% 0 0% 0%
20220720 43.99 44.19 43.36 43.64 -1.47% -0.02% 0% 77563 3.386 93.22 43.65 0% 0 0% 0 0% 0 0% 0%
20220719 42.31 45.28 42.05 44.29 4.7% 1.03% 0% 151976 6.663 175.55 43.84 0% 0 0% 0 0% 0 0% 0%
20220718 41.88 42.65 41.8 42.3 1.29% 0.09% 0% 54201 2.2907 60 42.26 0% 0 0% 0 0% 0 0% 0%
20220715 43.3 43.4 41.71 41.76 -3.13% -1.93% 0% 73570 3.1323 76.64 42.58 0% 0 0% 0 0% 0 0% 0%
20220714 43.3 43.3 42.6 43.11 -0.69% 0.26% 0% 48810 2.0989 50.34 43 0% 0 0% 0 0% 0 0% 0%
20220713 42.78 43.41 42.49 43.41 1.47% 0.93% 0% 71402 3.0708 68.04 43.01 0% 0 0% 0 0% 0 0% 0%
20220712 42.7 43.39 42.3 42.78 0.8% -0.09% 0% 78238 3.3498 67.61 42.82 0% 0 0% 0 0% 0 0% 0%
20220711 43.71 43.71 42.26 42.44 -2.95% -0.7% 0% 78023 3.3348 58.96 42.74 0% 0 0% 0 0% 0 0% 0%
20220708 44.2 44.4 43.64 43.73 -1.29% -0.52% 0% 89556 3.9369 55.65 43.96 0% 0 0% 0 0% 0 0% 0%
20220707 43.68 44.3 43.4 44.3 0.91% 1.1% 0% 78647 3.4462 45.25 43.82 0% 0 0% 0 0% 0 0% 0%
20220706 44.04 44.38 43.5 43.9 -1.57% 0.05% 0% 114389 5.0199 61.68 43.88 0% 0 0% 0 0% 0 0% 0%
20220705 44.5 45.78 43.8 44.6 1.25% -0.31% 0% 153961 6.8886 84.95 44.74 0% 0 0% 0 0% 0 0% 0%
20220704 43.38 44.2 42.97 44.05 1.12% 0.71% 0% 113834 4.9791 63.11 43.74 0% 0 0% 0 0% 0 0% 0%
20220701 44.4 44.82 43.46 43.56 -2.09% -0.68% 0% 90195 3.9557 50.17 43.86 0% 0 0% 0 0% 0 0% 0%
20220630 43.95 45.1 43.95 44.49 1.55% -0.45% 0% 123913 5.5375 66.93 44.69 0% 0 0% 0 0% 0 0% 0%
20220629 45.08 45.66 43.65 43.81 -3.52% -2.01% 0% 167406 7.4839 83.95 44.71 0% 0 0% 0 0% 0 0% 0%
20220628 46.01 46.39 44.6 45.41 -2.91% 0.33% 0% 229030 10.3662 99.88 45.26 0% 0 0% 0 0% 0 0% 0%
20220627 44.8 47.72 44.3 46.77 5.81% 0.8% 0% 377482 17.514 165.17 46.4 0% 0 0% 0 0% 0 0% 0%
20220624 43.1 44.44 42.56 44.2 2.7% 1.07% 0% 213850 9.3516 97.95 43.73 0% 0 0% 0 0% 0 0% 0%
20220623 41.06 43.59 41 43.04 4.34% 1.03% 0% 203832 8.6833 86.78 42.6 0% 0 0% 0 0% 0 0% 0%
20220622 41.7 42.5 41.25 41.25 -0.89% -1.48% 0% 112731 4.7196 47.48 41.87 0% 0 0% 0 0% 0 0% 0%
20220621 42.22 42.48 41.31 41.62 -1.44% -0.48% 0% 112167 4.6907 46.42 41.82 0% 0 0% 0 0% 0 0% 0%
20220620 41.92 42.9 41.85 42.23 -0.38% -0.24% 0% 116328 4.9236 47.81 42.33 0% 0 0% 0 0% 0 0% 0%
20220617 41.6 43.14 41.6 42.39 1.85% 0.05% 0% 185344 7.8531 75.49 42.37 0% 0 0% 0 0% 0 0% 0%
20220616 43.6 43.66 41.6 41.62 -5.34% -2.51% 0% 279786 11.9445 118.39 42.69 0% 0 0% 0 0% 0 0% 0%
20220615 43.53 46.6 43.03 43.97 0.62% -1.83% 0% 494093 22.1322 238.53 44.79 0% 0 0% 0 0% 0 0% 0%
20220614 39.88 44.89 39.31 43.7 5% 6.09% 0% 306261 12.6135 161.71 41.19 0% 0 0% 0 0% 0 0% 0%
20220613 41.3 42.41 41.2 41.62 -1.65% -0.19% 0% 166733 6.9529 101.72 41.7 0% 0 0% 0 0% 0 0% 0%
20220610 39.99 42.83 39.86 42.32 3.95% 1.85% 0% 335331 13.9346 215.52 41.55 0% 0 0% 0 0% 0 0% 0%
20220609 40.3 41.44 40.1 40.71 1.02% -0.1% 0% 196709 8.0153 145.68 40.75 0% 0 0% 0 0% 0 0% 0%
20220608 39.5 40.76 39.36 40.3 1.9% 0.52% 0% 158886 6.3704 129.66 40.09 0% 0 0% 0 0% 0 0% 0%
20220607 39.15 40.5 39.01 39.55 0.76% -0.83% 0% 166105 6.6248 142.93 39.88 0% 0 0% 0 0% 0 0% 0%
20220606 38.12 39.5 38.04 39.25 1.53% 1% 0% 153640 5.9697 139.63 38.86 0% 0 0% 0 0% 0 0% 0%
20220602 38.08 38.95 37.9 38.66 1.52% 0.29% 0% 122566 4.7252 114.11 38.55 0% 0 0% 0 0% 0 0% 0%
20220601 38.15 38.46 37.85 38.08 -1.09% -0.03% 0% 100689 3.8356 97.3 38.09 0% 0 0% 0 0% 0 0% 0%
20220531 37.21 38.5 37.01 38.5 3.63% 1.37% 0% 193438 7.3475 189 37.98 0% 0 0% 0 0% 0 0% 0%
20220530 37 37.6 36.9 37.15 0.43% -0.16% 0% 79668 2.9648 86.7 37.21 0% 0 0% 0 0% 0 0% 0%
20220527 37.71 37.75 36.85 36.99 -1.02% -0.78% 0% 87321 3.2557 96.03 37.28 0% 0 0% 0 0% 0 0% 0%
20220526 36.62 37.87 36 37.37 2.16% 0.62% 0% 115757 4.2993 128.94 37.14 0% 0 0% 0 0% 0 0% 0%
20220525 36.26 36.61 36.23 36.58 0.85% 0.41% 0% 58343 2.1256 66.68 36.43 0% 0 0% 0 0% 0 0% 0%
20220524 37.53 37.8 36.25 36.27 -3.54% -1.92% 0% 97043 3.589 104.09 36.98 0% 0 0% 0 0% 0 0% 0%
20220523 37.35 37.69 37.09 37.6 0.29% 0.48% 0% 80955 3.0291 88.54 37.42 0% 0 0% 0 0% 0 0% 0%
20220520 37.12 37.7 37.01 37.49 1.19% 0.21% 0% 123655 4.6265 140.94 37.41 0% 0 0% 0 0% 0 0% 0%
20220519 36.61 37.07 36.42 37.05 -0.64% 0.93% 0% 74528 2.7362 88.13 36.71 0% 0 0% 0 0% 0 0% 0%
20220518 37.37 37.63 37.15 37.29 0.35% -0.35% 0% 87941 3.2909 100.47 37.42 0% 0 0% 0 0% 0 0% 0%
20220517 36.9 37.39 36.56 37.16 0.35% 0.35% 0% 72048 2.6678 74.61 37.03 0% 0 0% 0 0% 0 0% 0%
20220516 37.45 37.58 36.76 37.03 0.14% -0.22% 0% 72009 2.6725 72.65 37.11 0% 0 0% 0 0% 0 0% 0%
20220513 37.01 37.38 36.68 36.98 0.11% -0.05% 0% 72832 2.6951 69.31 37 0% 0 0% 0 0% 0 0% 0%
20220512 36.3 37.5 36.05 36.94 0.52% 0.44% 0% 76986 2.8318 68.82 36.78 0% 0 0% 0 0% 0 0% 0%
20220511 36.58 37.6 36.41 36.75 0.46% -0.7% 0% 127759 4.7288 110.17 37.01 0% 0 0% 0 0% 0 0% 0%
20220510 35.72 36.92 35.6 36.58 1.53% 0.47% 0% 91231 3.3221 80.57 36.41 0% 0 0% 0 0% 0 0% 0%
20220509 35.8 36.29 35.68 36.03 0.31% -0.03% 0% 45589 1.643 38.86 36.04 0% 0 0% 0 0% 0 0% 0%
20220506 36.12 36.38 35.8 35.92 -2.36% -0.5% 0% 78879 2.8477 65.47 36.1 0% 0 0% 0 0% 0 0% 0%
20220505 36.45 36.91 36.01 36.79 -1.84% 0.82% 0% 121744 4.4421 101.21 36.49 0% 0 0% 0 0% 0 0% 0%
20220429 36.76 37.75 36.28 37.48 4.99% 1.24% 0% 170030 6.2938 141.04 37.02 0% 0 0% 0 0% 0 0% 0%
20220428 36.44 36.69 35.4 35.7 -2.96% -0.75% 0% 102731 3.6954 85.48 35.97 0% 0 0% 0 0% 0 0% 0%
20220427 35.88 36.95 35.15 36.79 1.27% 1.57% 0% 131749 4.7719 104.55 36.22 0% 0 0% 0 0% 0 0% 0%
20220426 37.8 38.06 35.99 36.33 -2.86% -1.73% 0% 134122 4.9584 104.37 36.97 0% 0 0% 0 0% 0 0% 0%
20220425 37.37 39 37 37.4 -2.78% -1.99% 0% 120715 4.6059 92.44 38.16 0% 0 0% 0 0% 0 0% 0%
20220422 38.55 38.98 38.28 38.47 -0.34% -0.59% 0% 78616 3.0425 61.86 38.7 0% 0 0% 0 0% 0 0% 0%
20220421 38.68 39.58 38.32 38.6 -1% -0.85% 0% 112216 4.3682 87.44 38.93 0% 0 0% 0 0% 0 0% 0%
20220420 39.54 39.95 38.9 38.99 -1.39% -0.97% 0% 72514 2.8552 57.36 39.37 0% 0 0% 0 0% 0 0% 0%
20220419 39.9 40.2 39.25 39.54 -1.13% -0.2% 0% 81889 3.2441 60.76 39.62 0% 0 0% 0 0% 0 0% 0%
20220418 40.56 40.77 39.17 39.99 -4.17% 0.2% 0% 129741 5.1778 94.07 39.91 0% 0 0% 0 0% 0 0% 0%
20220415 41.81 42.6 41.5 41.73 -1.11% -0.71% 0% 116570 4.8999 85.24 42.03 0% 0 0% 0 0% 0 0% 0%
20220414 42.3 42.58 41.63 42.2 0.79% 0.02% 0% 144747 6.1063 109.57 42.19 0% 0 0% 0 0% 0 0% 0%
20220413 41.52 42.59 41.37 41.87 -0.14% -0.55% 0% 157620 6.6363 120.14 42.1 0% 0 0% 0 0% 0 0% 0%
20220412 39.74 42.3 39.74 41.93 5.06% 1.21% 0% 175716 7.2792 138.49 41.43 0% 0 0% 0 0% 0 0% 0%
20220411 41.12 41.21 39.6 39.91 -3.27% -0.5% 0% 98730 3.9596 80.84 40.11 0% 0 0% 0 0% 0 0% 0%
20220408 41.05 41.68 40.64 41.26 0.61% 0.27% 0% 92784 3.8181 78.48 41.15 0% 0 0% 0 0% 0 0% 0%
20220407 42 42.29 40.99 41.01 -2.12% -1.51% 0% 100486 4.1842 84.89 41.64 0% 0 0% 0 0% 0 0% 0%
20220401 41.4 42.6 41.33 42.25 1.54% 0.19% 0% 153472 6.4716 128.34 42.17 0% 0 0% 0 0% 0 0% 0%
20220331 41.57 42.14 41.41 41.61 -0.86% -0.36% 0% 117217 4.8948 96.74 41.76 0% 0 0% 0 0% 0 0% 0%
20220330 40.53 41.98 40.53 41.97 4.45% 1.3% 0% 183999 7.6227 130.64 41.43 0% 0 0% 0 0% 0 0% 0%
20220329 40.96 41.28 40.04 40.18 -1.83% -0.94% 0% 77564 3.1458 47.17 40.56 0% 0 0% 0 0% 0 0% 0%
20220328 39.69 41.67 39.51 40.93 2.04% -0.15% 0% 137007 5.6159 72.03 40.99 0% 0 0% 0 0% 0 0% 0%
20220325 41.01 41.3 40.08 40.11 -2.43% -1.35% 0% 97341 3.9579 46.89 40.66 0% 0 0% 0 0% 0 0% 0%
20220324 41.51 41.67 40.91 41.11 -1.46% -0.32% 0% 89668 3.6977 43.85 41.24 0% 0 0% 0 0% 0 0% 0%
20220323 41.7 42.13 41.62 41.72 -0.14% -0.31% 0% 86684 3.6275 42.35 41.85 0% 0 0% 0 0% 0 0% 0%
20220322 42.17 42.55 41.68 41.78 -0.95% -0.81% 0% 105931 4.4616 51.56 42.12 0% 0 0% 0 0% 0 0% 0%
20220321 42.33 42.5 41.72 42.18 -1.45% 0.19% 0% 126293 5.3166 59.3 42.1 0% 0 0% 0 0% 0 0% 0%
20220318 42.3 43.27 42.16 42.8 0.21% 0.28% 0% 155703 6.6461 76.19 42.68 0% 0 0% 0 0% 0 0% 0%
20220317 44.37 44.37 42.23 42.71 -3.02% -0.72% 0% 293943 12.6466 152.62 43.02 0% 0 0% 0 0% 0 0% 0%
20220316 41.2 45 40.5 44.04 7.13% 2.54% 0% 371844 15.9697 219.91 42.95 0% 0 0% 0 0% 0 0% 0%
20220315 39.95 42.28 39.8 41.11 1.41% -0.82% 0% 347754 14.4131 241.27 41.45 0% 0 0% 0 0% 0 0% 0%
20220311 36.98 41.33 36.76 40.96 9.02% 3.36% 0% 304255 12.0591 250.52 39.63 0% 0 0% 0 0% 0 0% 0%
20220310 38.5 38.69 37.5 37.57 -0.74% -1.21% 0% 101945 3.8765 99.23 38.03 0% 0 0% 0 0% 0 0% 0%
20220309 39 39.18 36.01 37.85 -2.35% 0.37% 0% 133207 5.0229 122.79 37.71 0% 0 0% 0 0% 0 0% 0%
20220308 39.38 39.83 38.71 38.76 -1.75% -1.32% 0% 114641 4.5034 115.45 39.28 0% 0 0% 0 0% 0 0% 0%
20220307 42.14 42.14 39.27 39.45 -6.69% -2.06% 0% 188328 7.5854 195.7 40.28 0% 0 0% 0 0% 0 0% 0%
20220304 42 42.4 41.68 42.28 -0.09% 0.5% 0% 68899 2.8984 81.89 42.07 0% 0 0% 0 0% 0 0% 0%
20220303 42.8 42.89 42.23 42.32 -0.63% -0.45% 0% 53550 2.2763 65.66 42.51 0% 0 0% 0 0% 0 0% 0%
20220302 42.37 42.73 42.3 42.59 -0.4% 0.16% 0% 56469 2.4012 68.78 42.52 0% 0 0% 0 0% 0 0% 0%
20220301 42.46 42.84 42.3 42.76 0.99% 0.42% 0% 72564 3.0899 87 42.58 0% 0 0% 0 0% 0 0% 0%
20220228 42.33 42.5 41.73 42.34 -0.07% 0.45% 0% 66669 2.8103 78.92 42.15 0% 0 0% 0 0% 0 0% 0%
20220225 42.7 42.95 42.27 42.37 -0.12% -0.49% 0% 70213 2.9894 78.71 42.58 0% 0 0% 0 0% 0 0% 0%
20220224 43.6 43.77 41.83 42.42 -3.37% -0.59% 0% 133965 5.7168 145.95 42.67 0% 0 0% 0 0% 0 0% 0%
20220223 43.39 44.1 43.24 43.9 1.32% 0.55% 0% 71550 3.1238 86.09 43.66 0% 0 0% 0 0% 0 0% 0%
20220222 43.9 44.18 43.06 43.33 -2.23% -0.37% 0% 97886 4.257 115.27 43.49 0% 0 0% 0 0% 0 0% 0%
20220221 43.58 44.6 43.52 44.32 1.98% 0.45% 0% 95591 4.217 100.29 44.12 0% 0 0% 0 0% 0 0% 0%
20220218 43.18 43.75 43.04 43.46 0.32% 0.3% 0% 50155 2.173 45.34 43.33 0% 0 0% 0 0% 0 0% 0%
20220217 43.6 43.95 43.3 43.32 -1.1% -0.6% 0% 57859 2.5216 43.68 43.58 0% 0 0% 0 0% 0 0% 0%
20220216 43.55 43.8 43.41 43.8 0.97% 0.34% 0% 68856 3.0055 49.82 43.65 0% 0 0% 0 0% 0 0% 0%
20220215 43.54 43.63 43.03 43.38 -0.12% 0.3% 0% 73589 3.1828 51.27 43.25 0% 0 0% 0 0% 0 0% 0%
20220214 44.77 44.77 42.88 43.43 -3.62% -0.57% 0% 118601 5.1802 80.96 43.68 0% 0 0% 0 0% 0 0% 0%
20220211 45.3 46.06 45 45.06 -0.62% -0.68% 0% 92090 4.1785 63.45 45.37 0% 0 0% 0 0% 0 0% 0%
20220210 45.2 45.36 44.88 45.34 0.18% 0.35% 0% 62706 2.8331 37.95 45.18 0% 0 0% 0 0% 0 0% 0%
20220209 44.7 45.54 44.53 45.26 0.67% 0.24% 0% 83476 3.7691 47.26 45.15 0% 0 0% 0 0% 0 0% 0%
20211203 49.75 50.97 49.47 49.9 0.3% -0.28% 0% 187367 9.3767 112.06 50.04 0% 0 0% 0 0% 0 0% 0%
20211202 49 50 48.89 49.75 1.02% 0.38% 0% 203581 10.09 121.01 49.56 0% 0 0% 0 0% 0 0% 0%
20211201 47.6 50 47.6 49.25 3.47% 0.1% 0% 243518 11.9812 154.14 49.2 0% 0 0% 0 0% 0 0% 0%
20211130 48.31 48.6 47.6 47.6 -0.36% -1.02% 0% 106313 5.1122 73.86 48.09 0% 0 0% 0 0% 0 0% 0%
20211129 47.88 48.2 47.7 47.77 -1.73% -0.31% 0% 99442 4.7649 68.29 47.92 0% 0 0% 0 0% 0 0% 0%
20211126 49 49.29 48.47 48.61 -0.9% -0.43% 0% 104169 5.0853 70.45 48.82 0% 0 0% 0 0% 0 0% 0%
20211125 49.55 49.98 48.98 49.05 -1.51% -0.37% 0% 143187 7.0495 96.45 49.23 0% 0 0% 0 0% 0 0% 0%
20211124 48.6 50.85 48.15 49.8 2.47% 0.48% 0% 261849 12.977 163.11 49.56 0% 0 0% 0 0% 0 0% 0%
20211123 48.36 49.39 48.19 48.6 0.14% -0.63% 0% 162138 7.9307 108.34 48.91 0% 0 0% 0 0% 0 0% 0%
20211122 48.09 48.82 47.78 48.53 0.64% 0.23% 0% 158983 7.6984 108.61 48.42 0% 0 0% 0 0% 0 0% 0%
20211119 46.95 48.5 46.86 48.22 2.6% 0.84% 0% 189835 9.0779 121.64 47.82 0% 0 0% 0 0% 0 0% 0%
20211118 47.51 47.56 46.76 47 -1.05% -0.23% 0% 94225 4.4392 60.71 47.11 0% 0 0% 0 0% 0 0% 0%
20211117 47.39 47.83 47.3 47.5 0% -0.13% 0% 72971 3.4703 46.97 47.56 0% 0 0% 0 0% 0 0% 0%
20211116 47.8 48.45 47.28 47.5 -1% -0.57% 0% 118579 5.6647 74.37 47.77 0% 0 0% 0 0% 0 0% 0%
20211115 49.06 49.25 47.77 47.98 -1.94% -0.42% 0% 148969 7.1778 92.23 48.18 0% 0 0% 0 0% 0 0% 0%
20211112 49 49.27 48.46 48.93 -0.61% 0.37% 0% 150108 7.3171 95.97 48.75 0% 0 0% 0 0% 0 0% 0%
20211111 48.01 49.54 47.9 49.23 2.2% 0.41% 0% 248707 12.1935 161.43 49.03 0% 0 0% 0 0% 0 0% 0%
20211110 47.84 48.56 47.75 48.17 0.4% 0.19% 0% 137637 6.6172 96.88 48.08 0% 0 0% 0 0% 0 0% 0%
20211109 47.85 48.03 47.18 47.98 -0.04% 0.61% 0% 117750 5.616 75.6 47.69 0% 0 0% 0 0% 0 0% 0%
20211108 45.31 49.66 45.27 48 3.96% 0.61% 0% 239818 11.4409 151.26 47.71 0% 0 0% 0 0% 0 0% 0%
20211105 47.15 47.57 46.01 46.17 -2.72% -1.58% 0% 161431 7.5721 106.32 46.91 0% 0 0% 0 0% 0 0% 0%
20211104 47.9 48.11 47.1 47.46 -0.23% -0.19% 0% 109478 5.2055 76.45 47.55 0% 0 0% 0 0% 0 0% 0%
20211103 47.9 48.48 46.92 47.57 -0.9% 0.17% 0% 121152 5.7531 83.06 47.49 0% 0 0% 0 0% 0 0% 0%
20211102 47.54 49.2 47.51 48 0.06% -0.66% 0% 151499 7.3199 109.6 48.32 0% 0 0% 0 0% 0 0% 0%
20211101 48 48.64 47.69 47.97 -0.39% -0.5% 0% 116013 5.5925 87.29 48.21 0% 0 0% 0 0% 0 0% 0%
20211029 47.45 49.18 47.2 48.16 1.09% -0.43% 0% 136644 6.61 106.83 48.37 0% 0 0% 0 0% 0 0% 0%
20211028 47 48.18 46.71 47.64 0.32% -0.19% 0% 103922 4.9606 83.8 47.73 0% 0 0% 0 0% 0 0% 0%
20211027 50.6 50.6 46.88 47.49 -6.94% -1.51% 0% 261351 12.6012 214.41 48.22 0% 0 0% 0 0% 0 0% 0%
20211026 52.05 52.36 51 51.03 -2.6% -0.97% 0% 135243 6.9684 134.67 51.53 0% 0 0% 0 0% 0 0% 0%
20211025 52.13 52.45 50.95 52.39 0.73% 1.18% 0% 135715 7.0279 125.18 51.78 0% 0 0% 0 0% 0 0% 0%
20211022 51.85 52.36 51.68 52.01 0.21% 0.13% 0% 85516 4.4414 80.81 51.94 0% 0 0% 0 0% 0 0% 0%
20211021 52.52 52.87 51.67 51.9 -1.52% -0.48% 0% 122323 6.3786 110.12 52.15 0% 0 0% 0 0% 0 0% 0%
20211020 52.75 53.15 52.6 52.7 -0.55% -0.21% 0% 62050 3.2769 55 52.81 0% 0 0% 0 0% 0 0% 0%
20211019 52.48 53.5 52.29 52.99 0.95% 0.04% 0% 86763 4.596 68.9 52.97 0% 0 0% 0 0% 0 0% 0%
20211018 52.46 52.77 51.84 52.49 0.23% 0.38% 0% 65082 3.4033 43.84 52.29 0% 0 0% 0 0% 0 0% 0%
20211015 52 52.73 51.7 52.37 0.29% 0.23% 0% 75206 3.9296 46.43 52.25 0% 0 0% 0 0% 0 0% 0%
20211014 52.31 52.84 51.66 52.22 -0.44% 0.12% 0% 86944 4.535 52.09 52.16 0% 0 0% 0 0% 0 0% 0%
20211013 52.1 53.36 52.1 52.45 -0.08% -0.38% 0% 105906 5.5755 62.1 52.65 0% 0 0% 0 0% 0 0% 0%
20211012 55.28 55.49 52 52.49 -5.71% -1.35% 0% 213601 11.365 124.91 53.21 0% 0 0% 0 0% 0 0% 0%
20211011 55.61 56.57 55.31 55.67 -0.85% -0.52% 0% 104507 5.8484 67.13 55.96 0% 0 0% 0 0% 0 0% 0%
20211008 57.5 57.66 56 56.15 -1.87% -1.14% 0% 130316 7.4023 82.42 56.8 0% 0 0% 0 0% 0 0% 0%
20210930 57.99 58.07 56.7 57.22 -1.34% -0.02% 0% 140472 8.0398 87.81 57.23 0% 0 0% 0 0% 0 0% 0%
20210929 57 58.06 56.01 58 0.52% 1.38% 0% 181844 10.4025 104.98 57.21 0% 0 0% 0 0% 0 0% 0%
20210928 54.5 57.96 54.5 57.7 5.58% 1.73% 0% 273536 15.5144 139.48 56.72 0% 0 0% 0 0% 0 0% 0%
20210927 55.8 57.5 54.5 54.65 -3.15% -2.5% 0% 185887 10.4183 93.54 56.05 0% 0 0% 0 0% 0 0% 0%
20210924 56.29 56.78 55.8 56.43 -0.23% 0.25% 0% 112727 6.3455 56.77 56.29 0% 0 0% 0 0% 0 0% 0%
20210923 56.99 57.4 56.06 56.56 -0.09% -0.18% 0% 128012 7.2528 59.69 56.66 0% 0 0% 0 0% 0 0% 0%
20210922 56 57.21 55.87 56.61 -0.35% 0.18% 0% 120073 6.7858 51.18 56.51 0% 0 0% 0 0% 0 0% 0%
20210917 56.2 57.11 55.8 56.81 1.37% 0.55% 0% 132801 7.5031 50.89 56.5 0% 0 0% 0 0% 0 0% 0%
20210916 57 57.55 55.61 56.04 -1.27% -0.74% 0% 151223 8.5383 56.05 56.46 0% 0 0% 0 0% 0 0% 0%
20210915 57.11 58.09 56.47 56.76 -1.65% -0.58% 0% 160282 9.1498 57.69 57.09 0% 0 0% 0 0% 0 0% 0%
20210914 60.7 60.88 57.5 57.71 -3.9% -1.74% 0% 265147 15.5711 90.68 58.73 0% 0 0% 0 0% 0 0% 0%
20210913 57.58 61.3 57.51 60.05 3.52% 0.32% 0% 376510 22.5396 121.45 59.86 0% 0 0% 0 0% 0 0% 0%
20210910 57.87 59.78 57.36 58.01 1.24% -0.92% 0% 267523 15.6626 78.97 58.55 0% 0 0% 0 0% 0 0% 0%
20210909 57.5 58.25 57.06 57.3 -1.72% -0.3% 0% 188251 10.8187 52.22 57.47 0% 0 0% 0 0% 0 0% 0%
20210908 59 60.66 58.14 58.3 -1.82% -1.49% 0% 271662 16.0768 75.96 59.18 0% 0 0% 0 0% 0 0% 0%
20210907 58.58 59.95 57.6 59.38 0.64% 1.23% 0% 312499 18.3298 89.89 58.66 0% 0 0% 0 0% 0 0% 0%
20210906 57.26 60.44 57.26 59 3.06% -0.37% 0% 365104 21.6224 110.53 59.22 0% 0 0% 0 0% 0 0% 0%
20210729 53.1 54.54 52.26 53.71 3.11% 0.9% 0% 233276 12.4169 64.82 53.23 0% 0 0% 0 0% 0 0% 0%
20210728 53.8 54.62 51 52.09 -4.09% -1.7% 0% 279473 14.8097 78.67 52.99 0% 0 0% 0 0% 0 0% 0%
20210727 56.71 57.5 54.11 54.31 -4.6% -1.91% 0% 402012 22.2579 118.58 55.37 0% 0 0% 0 0% 0 0% 0%
20210726 61.4 62.5 56.1 56.93 -7.72% -4.32% 0% 494897 29.4439 168.96 59.5 0% 0 0% 0 0% 0 0% 0%
20210723 60 64.37 59.01 61.69 2.2% -0.56% 0% 568702 35.2844 216.56 62.04 0% 0 0% 0 0% 0 0% 0%
20210722 58.05 61.36 57.75 60.36 3.98% 0.58% 0% 408044 24.486 173.57 60.01 0% 0 0% 0 0% 0 0% 0%
20210721 56.33 58.64 56.31 58.05 3.05% 0.4% 0% 264869 15.3136 119.21 57.82 0% 0 0% 0 0% 0 0% 0%
20210720 56.22 57.24 55.72 56.33 -1.14% -0.05% 0% 148003 8.3417 65.14 56.36 0% 0 0% 0 0% 0 0% 0%
20210719 57.81 58.14 56.58 56.98 -2.56% -0.16% 0% 175900 10.039 78.16 57.07 0% 0 0% 0 0% 0 0% 0%
20210716 56.95 59.79 56.95 58.48 2.51% 0.07% 0% 300480 17.5596 136.95 58.44 0% 0 0% 0 0% 0 0% 0%
20210715 56.5 57.68 56.2 57.05 0.76% -0.07% 0% 159471 9.1043 70.78 57.09 0% 0 0% 0 0% 0 0% 0%
20210714 57.33 59.88 56.64 56.8 -1.9% -2.17% 0% 245690 14.2658 101.51 58.06 0% 0 0% 0 0% 0 0% 0%
20210713 58 58.8 57.15 57.9 -0.41% 0.14% 0% 152467 8.8152 62.55 57.82 0% 0 0% 0 0% 0 0% 0%
20210712 59 59.25 56.76 58.14 0.45% -0.41% 0% 310250 18.1113 124.8 58.38 0% 0 0% 0 0% 0 0% 0%
20210709 56.02 58.55 56.02 57.88 1.96% 0.35% 0% 232730 13.4244 91.46 57.68 0% 0 0% 0 0% 0 0% 0%
20210708 56.7 58.1 56.44 56.77 0.05% -0.82% 0% 207457 11.8754 70.83 57.24 0% 0 0% 0 0% 0 0% 0%
20210707 54.44 57.39 54.42 56.74 2.83% 0.46% 0% 263935 14.9069 88.06 56.48 0% 0 0% 0 0% 0 0% 0%
20210706 54.77 55.31 54.21 55.18 0.6% 0.8% 0% 159550 8.7345 49.9 54.74 0% 0 0% 0 0% 0 0% 0%
20210705 53.86 55.55 53.5 54.85 0.96% 0.48% 0% 179756 9.8132 53.69 54.59 0% 0 0% 0 0% 0 0% 0%
20210702 56.9 56.9 54.2 54.33 -6.21% -1.61% 0% 325303 17.9635 92.1 55.22 0% 0 0% 0 0% 0 0% 0%
20210701 62.58 62.98 57.58 57.93 -5.8% -3.66% 0% 349490 21.0131 101.24 60.13 0% 0 0% 0 0% 0 0% 0%
20210630 60.87 61.91 59.7 61.5 1.1% 1.13% 0% 241011 14.6567 72.47 60.81 0% 0 0% 0 0% 0 0% 0%
20210629 61.1 62.39 60.5 60.83 -1.14% -0.6% 0% 212544 13.0072 63.57 61.2 0% 0 0% 0 0% 0 0% 0%
20210628 62.4 62.4 60.5 61.53 -2.32% -0.03% 0% 321315 19.7775 94.72 61.55 0% 0 0% 0 0% 0 0% 0%
20210625 59.8 64.01 58.69 62.99 6.03% 1.65% 0% 553549 34.3037 159.7 61.97 0% 0 0% 0 0% 0 0% 0%
20210624 59.54 60.84 58.69 59.41 -0.87% -0.64% 0% 225551 13.4847 67.79 59.79 0% 0 0% 0 0% 0 0% 0%
20210623 61.01 61.6 59.34 59.93 -2.73% -0.23% 0% 344325 20.6827 104.33 60.07 0% 0 0% 0 0% 0 0% 0%
20210622 62.8 63.45 60.83 61.61 -0.76% -0.34% 0% 266063 16.4492 82.97 61.82 0% 0 0% 0 0% 0 0% 0%
20210621 62.95 64.6 61.22 62.08 -1.3% -1.51% 0% 350647 22.1006 109.2 63.03 0% 0 0% 0 0% 0 0% 0%
20210618 59.6 65.45 59.59 62.9 4.24% -0.54% 0% 481637 30.4606 145.71 63.24 0% 0 0% 0 0% 0 0% 0%
20210617 59.19 60.38 58.87 60.34 1.96% 0.95% 0% 263039 15.7214 76.86 59.77 0% 0 0% 0 0% 0 0% 0%
20210616 60 60.75 58 59.18 -2.71% -0.1% 0% 287037 17.0033 80.69 59.24 0% 0 0% 0 0% 0 0% 0%
20210615 60.56 61.87 58.67 60.83 -0.28% 0.38% 0% 284058 17.2148 79.33 60.6 0% 0 0% 0 0% 0 0% 0%
20210611 59.9 62.17 59.52 61 1.24% -0.1% 0% 421914 25.7617 114.3 61.06 0% 0 0% 0 0% 0 0% 0%
20210610 59.38 61.35 58.55 60.25 1.6% 0.57% 0% 307436 18.4179 80.4 59.91 0% 0 0% 0 0% 0 0% 0%
20210609 59.66 59.75 57.87 59.3 -0.39% 0.9% 0% 218137 12.8207 53.21 58.77 0% 0 0% 0 0% 0 0% 0%
20210608 60.5 62.18 59.1 59.53 -1.77% -1.46% 0% 342491 20.6914 74.16 60.41 0% 0 0% 0 0% 0 0% 0%
20210607 59.41 61.37 58.57 60.6 1.66% 0.6% 0% 341535 20.5747 69.8 60.24 0% 0 0% 0 0% 0 0% 0%
20210604 57.1 63.19 57.09 59.61 2.05% -0.3% 0% 481199 28.7685 95.95 59.79 0% 0 0% 0 0% 0 0% 0%
20210603 56.92 60.66 56.91 58.41 2.62% -1.05% 0% 439708 25.954 90.52 59.03 0% 0 0% 0 0% 0 0% 0%
20210602 59.95 60.4 56.6 56.92 -5.02% -2% 0% 377222 21.9084 76.7 58.08 0% 0 0% 0 0% 0 0% 0%
20210601 60.96 61.13 58.4 59.93 -3.34% 0.27% 0% 389578 23.286 83.32 59.77 0% 0 0% 0 0% 0 0% 0%
20210531 59.67 62.57 58.56 62 4.2% 2.33% 0% 422509 25.5979 94.31 60.59 0% 0 0% 0 0% 0 0% 0%
20210528 59.13 61.5 58.61 59.5 -0.83% -0.53% 0% 492191 29.4429 107.05 59.82 0% 0 0% 0 0% 0 0% 0%
20210527 58.91 60.78 57.7 60 0.38% 1.39% 0% 511622 30.2762 113.71 59.18 0% 0 0% 0 0% 0 0% 0%
20210526 61.88 63.67 59.75 59.77 0.1% -3.11% 0% 825147 50.9039 210.32 61.69 0% 0 0% 0 0% 0 0% 0%
20210525 53.69 59.71 53.36 59.71 10% 4.01% 0% 634745 36.4382 184.68 57.41 0% 0 0% 0 0% 0 0% 0%
20210524 50.8 55.99 50.8 54.28 6.1% 0.35% 0% 474018 25.6378 150.67 54.09 0% 0 0% 0 0% 0 0% 0%
20210521 50.83 51.58 49.69 51.16 0.2% 0.89% 0% 308714 15.6538 101.36 50.71 0% 0 0% 0 0% 0 0% 0%
20210520 48.65 52.48 48.62 51.06 4.61% 0.27% 0% 488792 24.8888 157.06 50.92 0% 0 0% 0 0% 0 0% 0%
20210519 48 49.99 47.8 48.81 1.35% -0.69% 0% 320305 15.7416 101.24 49.15 0% 0 0% 0 0% 0 0% 0%
20210518 47.75 49.28 47.2 48.16 -0.86% -0.45% 0% 314899 15.2345 102.46 48.38 0% 0 0% 0 0% 0 0% 0%
20210517 46.19 49.91 46.01 48.58 5.17% 1.63% 0% 611233 29.2143 200.96 47.8 0% 0 0% 0 0% 0 0% 0%
20210514 42.15 46.19 42.1 46.19 10% 3.33% 0% 461908 20.6455 171.35 44.7 0% 0 0% 0 0% 0 0% 0%
20210513 41.71 42.57 41.66 41.99 -0.47% -0.45% 0% 143666 6.0594 57.69 42.18 0% 0 0% 0 0% 0 0% 0%
20210512 42.11 42.35 41.56 42.19 -0.82% 0.48% 0% 147256 6.183 56.58 41.99 0% 0 0% 0 0% 0 0% 0%
20210511 41.6 42.87 41.57 42.54 1.48% 0.64% 0% 219750 9.2883 83.61 42.27 0% 0 0% 0 0% 0 0% 0%
20210510 42.11 42.28 41.38 41.92 -1.69% 0.43% 0% 237612 9.918 89.65 41.74 0% 0 0% 0 0% 0 0% 0%
20210507 44.33 44.36 41.78 42.64 -5.12% -0.3% 0% 460285 19.6846 176.85 42.77 0% 0 0% 0 0% 0 0% 0%
20210506 48.04 48.51 44.94 44.94 -9.99% -1.75% 0% 478961 21.9066 231.25 45.74 0% 0 0% 0 0% 0 0% 0%
20210430 51 51.57 49.6 49.93 -3.27% -1.42% 0% 176601 8.9455 117.3 50.65 0% 0 0% 0 0% 0 0% 0%
20210429 48.8 51.81 48.7 51.62 4.85% 1.96% 0% 235365 11.9174 165.8 50.63 0% 0 0% 0 0% 0 0% 0%
20210428 49 49.58 48.57 49.23 0.2% 0.41% 0% 88274 4.328 67.92 49.03 0% 0 0% 0 0% 0 0% 0%
20210427 49.93 50.08 48.48 49.13 -1.03% 0% 0% 105713 5.1936 79.77 49.13 0% 0 0% 0 0% 0 0% 0%
20210426 52.28 52.7 49.6 49.64 -5.52% -2.9% 0% 201348 10.2937 155.8 51.12 0% 0 0% 0 0% 0 0% 0%
20210423 51.67 53.5 51.67 52.54 1.45% -0.25% 0% 151890 8.0004 124.06 52.67 0% 0 0% 0 0% 0 0% 0%
20210422 52.28 53.6 51.67 51.79 -0.94% -1.35% 0% 168257 8.834 142.23 52.5 0% 0 0% 0 0% 0 0% 0%
20210421 50.63 52.94 50.62 52.28 1.91% 0.15% 0% 202963 10.5939 176.25 52.2 0% 0 0% 0 0% 0 0% 0%
20210416 47.6 48.22 47.6 48.07 0.63% 0.21% 0% 64744 3.106 52.78 47.97 0% 0 0% 0 0% 0 0% 0%
20210415 48.23 48.29 47.61 47.77 -1.46% -0.25% 0% 71734 3.4355 56.87 47.89 0% 0 0% 0 0% 0 0% 0%
20210414 47.9 48.88 47.86 48.48 0.77% 0.14% 0% 94274 4.5634 73.67 48.41 0% 0 0% 0 0% 0 0% 0%
20210413 47.88 48.45 47.65 48.11 0.31% 0.06% 0% 78218 3.7609 59.84 48.08 0% 0 0% 0 0% 0 0% 0%
20210412 49.41 49.84 47.89 47.96 -4.29% -1.68% 0% 117123 5.7132 87.2 48.78 0% 0 0% 0 0% 0 0% 0%
20210409 50.75 51.26 50.08 50.11 -2.57% -0.73% 0% 121989 6.1583 77.8 50.48 0% 0 0% 0 0% 0 0% 0%
20210408 50.4 52.01 50.01 51.43 1.36% 0.18% 0% 169698 8.7131 98.76 51.34 0% 0 0% 0 0% 0 0% 0%
20210407 51.16 51.75 50.42 50.74 -1.09% -0.26% 0% 110450 5.6183 60.77 50.87 0% 0 0% 0 0% 0 0% 0%
20210406 51.13 52.1 51 51.3 0.33% -0.37% 0% 132670 6.8313 65.66 51.49 0% 0 0% 0 0% 0 0% 0%
20210402 49.69 52.52 49.37 51.13 3.4% 0.53% 0% 183527 9.3342 77.27 50.86 0% 0 0% 0 0% 0 0% 0%
20210401 49.09 49.66 48.83 49.45 0.92% 0.39% 0% 94805 4.6703 36.95 49.26 0% 0 0% 0 0% 0 0% 0%
20210330 50.71 51.5 50.71 51.07 0.16% -0.04% 0% 97326 4.9719 36.25 51.09 0% 0 0% 0 0% 0 0% 0%
20210329 50.6 51.79 50.22 50.99 0.14% -0.22% 0% 106889 5.4615 34.79 51.1 0% 0 0% 0 0% 0 0% 0%
20210326 50.8 51.39 50.6 50.92 -0.25% -0.14% 0% 126135 6.4319 35.77 50.99 0% 0 0% 0 0% 0 0% 0%
20201215 59 62.28 58.5 61.5 3.45% 2.02% 0% 321062 19.3528 88.82 60.28 0% 0 0% 0 0% 0 0% 0%
20201214 60.03 60.29 58.13 59.45 -1.72% 0.46% 0% 257278 15.2246 61 59.18 0% 0 0% 0 0% 0 0% 0%
20201211 60.55 60.7 59.76 60.49 0.48% 0.47% 0% 215046 12.9488 43.17 60.21 0% 0 0% 0 0% 0 0% 0%
20201210 59.67 61.38 59.13 60.2 -0.74% -0.41% 0% 284697 17.2087 53.72 60.45 0% 0 0% 0 0% 0 0% 0%
20201209 63.76 64.16 59.56 60.65 -4.86% -2.51% 0% 379085 23.5817 70.75 62.21 0% 0 0% 0 0% 0 0% 0%
20201208 62.9 64.5 62.9 63.75 0.47% -0.09% 0% 233954 14.9297 44.14 63.81 0% 0 0% 0 0% 0 0% 0%
20201207 63.12 64.5 63.12 63.45 -0.39% -0.53% 0% 242127 15.4459 42.77 63.79 0% 0 0% 0 0% 0 0% 0%
20201204 64.86 65.2 62.86 63.7 -3.46% -0.44% 0% 387653 24.8021 62.23 63.98 0% 0 0% 0 0% 0 0% 0%
20201203 67 67.97 65.65 65.98 -2.97% -0.93% 0% 424721 28.2849 70.41 66.6 0% 0 0% 0 0% 0 0% 0%
20201202 67.01 71 66.51 68 -0.03% -0.37% 0% 651809 44.4861 108.61 68.25 0% 0 0% 0 0% 0 0% 0%
20201201 63.9 71.4 63.3 68.02 4.34% 2.64% 0% 770506 51.0603 126.88 66.27 0% 0 0% 0 0% 0 0% 0%
20201130 63.88 69.25 62.96 65.19 3.56% -2.31% 0% 983326 65.6202 168.2 66.73 0% 0 0% 0 0% 0 0% 0%
20201127 61.49 62.96 59.5 62.95 1.21% 2.22% 0% 541340 33.337 90.71 61.58 0% 0 0% 0 0% 0 0% 0%
20201126 59.56 62.79 59.18 62.2 3.36% 1.65% 0% 492693 30.1464 80.87 61.19 0% 0 0% 0 0% 0 0% 0%
20201125 63.1 63.78 60.18 60.18 -4.1% -2.15% 0% 463833 28.5245 75.01 61.5 0% 0 0% 0 0% 0 0% 0%
20201124 61.18 63.08 60.8 62.75 1.21% 1.14% 0% 609199 37.7956 92.72 62.04 0% 0 0% 0 0% 0 0% 0%
20201123 58.3 64.2 57.7 62 6.24% 0.6% 0% 857731 52.8594 123.84 61.63 0% 0 0% 0 0% 0 0% 0%
20201120 56.55 59.31 55.68 58.36 2.15% 1.69% 0% 488221 28.018 68.93 57.39 0% 0 0% 0 0% 0 0% 0%
20201119 58.8 59 55.55 57.13 -4.78% -0.19% 0% 631038 36.1234 86.15 57.24 0% 0 0% 0 0% 0 0% 0%
20201118 58.58 61.5 58.58 60 1.82% -0.33% 0% 620281 37.339 86.87 60.2 0% 0 0% 0 0% 0 0% 0%
20201117 59.33 61.57 58.38 58.93 -2.4% -1.09% 0% 650704 38.7663 88.32 59.58 0% 0 0% 0 0% 0 0% 0%
20201116 56.8 60.6 55.71 60.38 5.56% 3.5% 0% 737015 43.0008 98.61 58.34 0% 0 0% 0 0% 0 0% 0%
20201113 55.01 59.5 54.54 57.2 1.74% -0.45% 0% 671538 38.5863 88.35 57.46 0% 0 0% 0 0% 0 0% 0%
20201112 58.17 58.17 54.88 56.22 -5.67% 0.04% 0% 669922 37.647 84.97 56.2 0% 0 0% 0 0% 0 0% 0%
20201111 58.8 61.19 55.16 59.6 -0.85% 1.81% 0% 954390 55.8711 123.45 58.54 0% 0 0% 0 0% 0 0% 0%
20201110 59 62.82 58.5 60.11 5.25% -0.78% 0% 940857 56.9957 131.05 60.58 0% 0 0% 0 0% 0 0% 0%
20201109 54 57.11 51.36 57.11 10% 5.6% 0% 601692 32.5393 79.77 54.08 0% 0 0% 0 0% 0 0% 0%
20201106 48.15 51.92 47.38 51.92 10% 3.82% 0% 816658 40.8418 95.31 50.01 0% 0 0% 0 0% 0 0% 0%
20201105 44.37 48.18 43.02 47.2 6.55% 4.98% 0% 1037435 46.6381 107.16 44.96 0% 0 0% 0 0% 0 0% 0%
20201104 41.55 45.38 40.66 44.3 6.82% 2.62% 0% 1075063 46.4088 110.59 43.17 0% 0 0% 0 0% 0 0% 0%
20201103 38.41 41.47 38.41 41.47 10% 2.7% 0% 889291 35.911 95.7 40.38 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