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. 603155
    4. 返回上一页 刷新
股票代码（例：sh603155）       529条   (进入股票专站) 股票成本分析
相关股票: 中国石化  万华化学  荣盛石化  宝丰能源  恒力石化  盐湖股份  东方盛虹  华鲁恒升  恩捷股份  中国巨石  新奥股份  天赐材料  卫星化学  广汇能源  国投资本  龙佰集团  珀莱雅  巨化股份  贝泰妮  石化油服  赛轮轮胎  三棵树  桐昆股份  藏格矿业  华峰化学  君正集团  淮北矿业  中材科技  宏发股份  中伟股份  上海石化  新宙邦  云天化  永泰能源  雅克科技  浙江龙盛  玲珑轮胎  昊华科技  蓝晓科技  国瓷材料  扬农化工  恒逸石化  亚钾国际  
相关股吧: 600028股吧 600309股吧 002493股吧 600989股吧 600346股吧 000792股吧 000301股吧 600426股吧 002812股吧 600176股吧 600803股吧 002709股吧 002648股吧 600256股吧 600061股吧 002601股吧 603605股吧 600160股吧 300957股吧 600871股吧 601058股吧 603737股吧 601233股吧 000408股吧 002064股吧 601216股吧 600985股吧 002080股吧 600885股吧 300919股吧 600688股吧 300037股吧 600096股吧 600157股吧 002409股吧 600352股吧 601966股吧 600378股吧 300487股吧 300285股吧 600486股吧 000703股吧 000893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 23.57 23.86 23.57 23.75 1.32% 0.17% 0% 4572 0.1084 38.52 23.71 0% 0 0% 0 0% 0 0% 0%
20230927 23.39 23.8 23.31 23.44 0.13% -0.55% 0% 5283 0.1245 39.68 23.57 0% 0 0% 0 0% 0 0% 0%
20230926 23.63 23.68 23.34 23.41 -1.31% -0.43% 0% 4399 0.1034 32.19 23.51 0% 0 0% 0 0% 0 0% 0%
20230925 23.85 23.94 23.19 23.72 -0.55% 0.85% 0% 8702 0.2047 59.35 23.52 0% 0 0% 0 0% 0 0% 0%
20230922 23.08 23.85 22.78 23.85 2.62% 2.89% 0% 12307 0.2853 78.61 23.18 0% 0 0% 0 0% 0 0% 0%
20230921 23.93 23.93 23.18 23.24 -2.88% -0.98% 0% 9632 0.2261 61.48 23.47 0% 0 0% 0 0% 0 0% 0%
20230920 24.71 24.86 23.69 23.93 -3.55% -0.79% 0% 12452 0.3004 72.76 24.12 0% 0 0% 0 0% 0 0% 0%
20230919 25.39 25.39 24.49 24.81 -2.05% 0% 0% 13194 0.3274 81.8 24.81 0% 0 0% 0 0% 0 0% 0%
20230918 24.98 25.94 24.8 25.33 0.96% 0.2% 0% 14665 0.3708 96.53 25.28 0% 0 0% 0 0% 0 0% 0%
20230915 24.95 25.55 24.46 25.09 0.4% 0.44% 0% 16767 0.4189 114.08 24.98 0% 0 0% 0 0% 0 0% 0%
20230914 24.15 25.11 23.9 24.99 3.35% 1.01% 0% 18428 0.456 133.92 24.74 0% 0 0% 0 0% 0 0% 0%
20230913 23.97 24.47 23.77 24.18 0.12% 0.54% 0% 8780 0.2112 68.76 24.05 0% 0 0% 0 0% 0 0% 0%
20230912 23.97 24.47 23.5 24.15 0.84% 0.5% 0% 14134 0.3397 108.26 24.03 0% 0 0% 0 0% 0 0% 0%
20230911 23.6 25.5 23.6 23.95 2.83% -1.11% 0% 15576 0.3772 123.84 24.22 0% 0 0% 0 0% 0 0% 0%
20230908 24 24.13 23.11 23.29 -3.96% -0.68% 0% 14135 0.3315 113.27 23.45 0% 0 0% 0 0% 0 0% 0%
20230907 23.76 25.63 23.76 24.25 2.54% -1.82% 0% 26680 0.6591 230.85 24.7 0% 0 0% 0 0% 0 0% 0%
20230906 23.12 23.67 22.95 23.65 2.29% 1.11% 0% 6925 0.162 66.57 23.39 0% 0 0% 0 0% 0 0% 0%
20230905 22.89 23.27 22.83 23.12 1.31% 0.04% 0% 5907 0.1365 55.85 23.11 0% 0 0% 0 0% 0 0% 0%
20230904 22.69 23 22.36 22.82 0.57% 0.71% 0% 6444 0.146 56.13 22.66 0% 0 0% 0 0% 0 0% 0%
20230901 23.17 23.17 22.65 22.69 -0.83% -0.53% 0% 4265 0.0973 35.47 22.81 0% 0 0% 0 0% 0 0% 0%
20230831 23 23.18 22.81 22.88 -0.52% -0.26% 0% 3527 0.0809 27.62 22.94 0% 0 0% 0 0% 0 0% 0%
20230830 22.34 23.14 22.34 23 3.05% 0.26% 0% 9090 0.2085 65.63 22.94 0% 0 0% 0 0% 0 0% 0%
20230829 21.83 22.49 21.76 22.32 1.64% -0.09% 0% 7255 0.1621 90.67 22.34 0% 0 0% 0 0% 0 0% 0%
20230828 23.14 23.55 21.83 21.96 -1.7% -2.96% 0% 6983 0.158 92.16 22.63 0% 0 0% 0 0% 0 0% 0%
20230825 22.95 23.08 22.14 22.34 -3.29% -0.93% 0% 5255 0.1185 34.56 22.55 0% 0 0% 0 0% 0 0% 0%
20230824 23.58 23.92 23 23.1 -1.53% -0.69% 0% 3702 0.0861 26.2 23.26 0% 0 0% 0 0% 0 0% 0%
20230823 23.94 24.05 23.45 23.46 -2.21% -1.14% 0% 2457 0.0583 18.6 23.73 0% 0 0% 0 0% 0 0% 0%
20230822 24.46 24.7 23.52 23.99 -1.68% 0.59% 0% 7003 0.167 54.01 23.85 0% 0 0% 0 0% 0 0% 0%
20230821 24.6 25.39 24.4 24.4 -0.41% -1.69% 0% 6301 0.1564 53.94 24.82 0% 0 0% 0 0% 0 0% 0%
20230818 24.54 24.76 24.46 24.5 -0.16% -0.45% 0% 3137 0.0772 28.82 24.61 0% 0 0% 0 0% 0 0% 0%
20230817 24.23 24.6 24.11 24.54 0.66% 0.57% 0% 2377 0.058 22.73 24.4 0% 0 0% 0 0% 0 0% 0%
20230816 24.27 24.6 24.17 24.38 -0.12% -0.37% 0% 2620 0.0641 27.45 24.47 0% 0 0% 0 0% 0 0% 0%
20230815 24.35 24.62 24.22 24.41 0.12% -0.16% 0% 2720 0.0665 31.33 24.45 0% 0 0% 0 0% 0 0% 0%
20230814 24.15 24.4 24 24.38 0.33% 0.83% 0% 3056 0.0739 35.62 24.18 0% 0 0% 0 0% 0 0% 0%
20230811 24.73 24.73 24.28 24.3 -1.54% -0.61% 0% 3542 0.0866 37.11 24.45 0% 0 0% 0 0% 0 0% 0%
20230810 24.55 24.69 24.41 24.68 0.53% 0.49% 0% 3543 0.087 21.69 24.56 0% 0 0% 0 0% 0 0% 0%
20230809 24.88 25.24 24.52 24.55 -1.01% -0.53% 0% 5461 0.1348 32.5 24.68 0% 0 0% 0 0% 0 0% 0%
20230808 25 25 24.59 24.8 -0.76% 0.12% 0% 4207 0.1042 37.81 24.77 0% 0 0% 0 0% 0 0% 0%
20230807 25.02 25.02 24.83 24.99 -0.04% 0.36% 0% 3156 0.0786 26.6 24.9 0% 0 0% 0 0% 0 0% 0%
20230804 25.25 25.38 24.98 25 -0.87% -0.44% 0% 5600 0.1406 45.79 25.11 0% 0 0% 0 0% 0 0% 0%
20230803 25.42 25.85 25.11 25.22 -0.75% -0.32% 0% 4574 0.1157 39.29 25.3 0% 0 0% 0 0% 0 0% 0%
20230802 25.59 25.65 25.32 25.41 -1.01% -0.04% 0% 4272 0.1086 37.23 25.42 0% 0 0% 0 0% 0 0% 0%
20230801 25.65 25.89 25.3 25.67 -0.19% 0.43% 0% 10334 0.2641 91.49 25.56 0% 0 0% 0 0% 0 0% 0%
20230731 24.92 25.88 24.92 25.72 2.72% 0.82% 0% 17415 0.4443 161.04 25.51 0% 0 0% 0 0% 0 0% 0%
20230728 24.97 25.23 24.63 25.04 0.32% 0.52% 0% 6074 0.1513 61.69 24.91 0% 0 0% 0 0% 0 0% 0%
20230727 25.3 25.35 24.95 24.96 -1.58% -0.68% 0% 4274 0.1074 43.6 25.13 0% 0 0% 0 0% 0 0% 0%
20230726 25.53 25.58 25.24 25.36 -0.31% -0.08% 0% 2285 0.058 22.66 25.38 0% 0 0% 0 0% 0 0% 0%
20230725 24.95 25.48 24.95 25.44 2.13% 0.51% 0% 5871 0.1486 63.79 25.31 0% 0 0% 0 0% 0 0% 0%
20230724 25.05 25.22 24.85 24.91 -0.36% -0.4% 0% 3363 0.0841 39.34 25.01 0% 0 0% 0 0% 0 0% 0%
20230721 25.08 25.3 24.76 25 -0.2% -0.16% 0% 2600 0.0651 30.95 25.04 0% 0 0% 0 0% 0 0% 0%
20230720 25.32 25.48 25 25.05 -0.6% -0.56% 0% 4189 0.1055 48.51 25.19 0% 0 0% 0 0% 0 0% 0%
20230719 25.67 25.69 25.14 25.2 -1.14% -0.32% 0% 4390 0.111 49.55 25.28 0% 0 0% 0 0% 0 0% 0%
20230718 25.49 25.71 25.23 25.49 0.51% 0.28% 0% 4937 0.1255 55.35 25.42 0% 0 0% 0 0% 0 0% 0%
20230717 25.08 25.45 24.92 25.36 1.32% 0.2% 0% 9052 0.2291 101.95 25.31 0% 0 0% 0 0% 0 0% 0%
20230714 25.09 25.21 24.84 25.03 -0.64% 0.12% 0% 8951 0.2238 99.34 25 0% 0 0% 0 0% 0 0% 0%
20230713 25.24 25.5 24.94 25.19 0.04% -0.12% 0% 12929 0.3261 134.8 25.22 0% 0 0% 0 0% 0 0% 0%
20230712 25.5 25.5 25.11 25.18 -0.91% -0.24% 0% 2896 0.0731 28.03 25.24 0% 0 0% 0 0% 0 0% 0%
20230711 25.1 25.41 25.1 25.41 0.75% 0.51% 0% 5048 0.1276 47.73 25.28 0% 0 0% 0 0% 0 0% 0%
20230710 24.9 25.35 24.63 25.22 1.37% 0.28% 0% 7285 0.1832 61.21 25.15 0% 0 0% 0 0% 0 0% 0%
20230707 24.76 24.92 24.5 24.88 0.61% 0.77% 0% 6359 0.157 52.39 24.69 0% 0 0% 0 0% 0 0% 0%
20230706 24.85 24.98 24.71 24.73 -1% -0.32% 0% 7827 0.1942 66.71 24.81 0% 0 0% 0 0% 0 0% 0%
20230705 25.3 25.34 24.95 24.98 -1.11% -0.44% 0% 6346 0.1592 50.65 25.09 0% 0 0% 0 0% 0 0% 0%
20230704 25.35 25.44 25.01 25.26 -0.08% 0.12% 0% 7713 0.1946 57.24 25.23 0% 0 0% 0 0% 0 0% 0%
20230703 25.6 25.83 25.05 25.28 -1.1% 0% 0% 9390 0.2374 62.29 25.28 0% 0 0% 0 0% 0 0% 0%
20230630 26.46 26.46 25.54 25.56 -1.5% -1.27% 0% 16247 0.4206 101.23 25.89 0% 0 0% 0 0% 0 0% 0%
20230629 25.91 26.08 25.28 25.95 0.12% 0.86% 0% 9547 0.2456 51.56 25.73 0% 0 0% 0 0% 0 0% 0%
20230628 26.75 27.5 26.64 26.92 0.67% -0.48% 0% 14749 0.399 77.95 27.05 0% 0 0% 0 0% 0 0% 0%
20230627 26.17 26.88 26.17 26.74 2.18% 0.53% 0% 9634 0.2563 48.29 26.6 0% 0 0% 0 0% 0 0% 0%
20230626 26.05 26.51 25.8 26.17 -0.04% 0.15% 0% 7589 0.1983 33.89 26.13 0% 0 0% 0 0% 0 0% 0%
20230621 26.26 26.42 26 26.18 0.11% -0.08% 0% 6359 0.1666 26.99 26.2 0% 0 0% 0 0% 0 0% 0%
20230620 26.57 26.57 25.99 26.15 -1.99% 0% 0% 12189 0.3188 47.91 26.15 0% 0 0% 0 0% 0 0% 0%
20230619 27.4 27.4 26.57 26.68 -2.09% -0.3% 0% 16084 0.4304 66.06 26.76 0% 0 0% 0 0% 0 0% 0%
20230616 27.49 27.96 27.03 27.25 -1.73% -0.47% 0% 18107 0.4958 79.06 27.38 0% 0 0% 0 0% 0 0% 0%
20230615 27.46 27.91 27.2 27.73 0.98% 0.51% 0% 20068 0.5536 93.44 27.59 0% 0 0% 0 0% 0 0% 0%
20230614 28.62 30.39 27.1 27.46 -3.28% -2.56% 0% 35070 0.9883 180.19 28.18 0% 0 0% 0 0% 0 0% 0%
20230613 28.59 28.59 27.66 28.39 2.23% 0.89% 0% 20138 0.5667 122.14 28.14 0% 0 0% 0 0% 0 0% 0%
20230612 26.66 27.77 26.63 27.77 3.2% 1.42% 0% 18688 0.5117 121.64 27.38 0% 0 0% 0 0% 0 0% 0%
20230609 27.52 28.58 25.68 26.91 -1.57% 0.45% 0% 24865 0.6662 174.72 26.79 0% 0 0% 0 0% 0 0% 0%
20230608 27.39 27.48 27.02 27.34 0.66% 0.51% 0% 10209 0.2777 88.21 27.2 0% 0 0% 0 0% 0 0% 0%
20230607 26.45 27.55 26.1 27.16 3.94% 0.59% 0% 20684 0.5585 196.88 27 0% 0 0% 0 0% 0 0% 0%
20230606 26.79 26.8 26.08 26.13 -2.13% -0.61% 0% 3807 0.1001 43.98 26.29 0% 0 0% 0 0% 0 0% 0%
20230605 26.57 26.72 26.25 26.7 0.49% 0.6% 0% 4352 0.1155 52.82 26.54 0% 0 0% 0 0% 0 0% 0%
20230602 25.96 26.65 25.86 26.57 2.11% 0.68% 0% 5108 0.1348 64.78 26.39 0% 0 0% 0 0% 0 0% 0%
20230601 25.47 26.16 25.28 26.02 1.6% 0.77% 0% 4229 0.1092 71.79 25.82 0% 0 0% 0 0% 0 0% 0%
20230531 26.37 26.45 25.6 25.61 -2.92% -1.2% 0% 5501 0.1426 94.93 25.92 0% 0 0% 0 0% 0 0% 0%
20230530 26.51 26.68 26.02 26.38 -0.49% 0.04% 0% 4513 0.119 60.19 26.37 0% 0 0% 0 0% 0 0% 0%
20230529 26.02 26.62 26.02 26.51 0.99% 0.3% 0% 6136 0.1622 82.52 26.43 0% 0 0% 0 0% 0 0% 0%
20230526 25.79 26.27 25.7 26.25 0.96% 0.77% 0% 4161 0.1084 53.97 26.05 0% 0 0% 0 0% 0 0% 0%
20230525 26 26.37 25.65 26 -1.07% 0.19% 0% 4952 0.1285 57.95 25.95 0% 0 0% 0 0% 0 0% 0%
20230524 26.4 26.45 25.9 26.28 -0.49% 0.46% 0% 3838 0.1004 39.31 26.16 0% 0 0% 0 0% 0 0% 0%
20230523 26.37 26.74 26.24 26.41 0.61% -0.34% 0% 4041 0.1071 36.08 26.5 0% 0 0% 0 0% 0 0% 0%
20230522 26.15 26.32 25.91 26.25 0.77% 0.46% 0% 3027 0.0791 23.75 26.13 0% 0 0% 0 0% 0 0% 0%
20230519 26.01 26.4 25.81 26.05 0.15% -0.23% 0% 3638 0.095 27.02 26.11 0% 0 0% 0 0% 0 0% 0%
20230518 25.91 26.11 25.86 26.01 0.35% 0.15% 0% 3200 0.0831 22.65 25.97 0% 0 0% 0 0% 0 0% 0%
20230517 25.8 25.99 25.8 25.92 -0.35% 0.27% 0% 2453 0.0634 16.6 25.85 0% 0 0% 0 0% 0 0% 0%
20230516 26.07 26.2 25.85 26.01 -0.12% 0.15% 0% 2742 0.0712 17.21 25.97 0% 0 0% 0 0% 0 0% 0%
20230515 25.45 26.07 25.43 26.04 1.64% 0.93% 0% 4880 0.1259 27.76 25.8 0% 0 0% 0 0% 0 0% 0%
20230510 25.56 25.69 25.28 25.49 -0.23% 0.12% 0% 3500 0.0891 59.27 25.46 0% 0 0% 0 0% 0 0% 0%
20230509 25.5 25.71 25.33 25.55 0.39% 0.16% 0% 3128 0.0798 16.36 25.51 0% 0 0% 0 0% 0 0% 0%
20230508 25.33 25.72 25.33 25.45 0.67% -0.12% 0% 3367 0.0858 17.24 25.48 0% 0 0% 0 0% 0 0% 0%
20230505 26.01 26.01 25.25 25.28 -2.32% -0.82% 0% 4484 0.1143 23.19 25.49 0% 0 0% 0 0% 0 0% 0%
20230504 25.81 26.15 25.69 25.88 0.27% -0.12% 0% 3597 0.0932 19.75 25.91 0% 0 0% 0 0% 0 0% 0%
20230428 25.5 25.85 25.5 25.81 1.14% 0.19% 0% 3156 0.0813 16.68 25.76 0% 0 0% 0 0% 0 0% 0%
20230427 26 26 25.48 25.52 -0.89% -0.39% 0% 2955 0.0757 15.18 25.62 0% 0 0% 0 0% 0 0% 0%
20230426 25.68 25.9 25.31 25.75 1.42% 0.47% 0% 4109 0.1053 20.47 25.63 0% 0 0% 0 0% 0 0% 0%
20230425 25.21 25.78 25.01 25.39 1.12% -0.08% 0% 7060 0.1794 36.04 25.41 0% 0 0% 0 0% 0 0% 0%
20230424 25.24 25.71 24.97 25.11 -1.1% -0.48% 0% 5057 0.1276 27.42 25.23 0% 0 0% 0 0% 0 0% 0%
20230421 26.43 26.6 25.35 25.39 -3.93% -1.01% 0% 8114 0.2081 45.41 25.65 0% 0 0% 0 0% 0 0% 0%
20230420 26.96 27 26.36 26.43 -2.18% -0.41% 0% 5011 0.133 30.34 26.54 0% 0 0% 0 0% 0 0% 0%
20230419 27.15 27.15 26.91 27.02 -0.07% -0.04% 0% 4085 0.1104 24.65 27.03 0% 0 0% 0 0% 0 0% 0%
20230418 27.17 27.46 26.98 27.04 -0.52% -0.55% 0% 3964 0.1078 23.68 27.19 0% 0 0% 0 0% 0 0% 0%
20230417 26.74 27.27 26.62 27.18 2.18% 0.85% 0% 6845 0.1845 40.35 26.95 0% 0 0% 0 0% 0 0% 0%
20230414 26.72 26.78 26.3 26.6 0.45% 0.11% 0% 5118 0.136 31.42 26.57 0% 0 0% 0 0% 0 0% 0%
20230413 27.16 27.23 26.46 26.48 -2.4% -0.71% 0% 7241 0.1931 46.22 26.67 0% 0 0% 0 0% 0 0% 0%
20230412 27.4 27.56 26.95 27.13 -1.06% -0.26% 0% 6103 0.166 41.1 27.2 0% 0 0% 0 0% 0 0% 0%
20230411 27.56 27.8 27.37 27.42 -0.87% -0.4% 0% 3803 0.1047 24.45 27.53 0% 0 0% 0 0% 0 0% 0%
20230410 28.02 28.21 27.52 27.66 -1.28% -0.65% 0% 5058 0.1408 32.1 27.84 0% 0 0% 0 0% 0 0% 0%
20230407 27.78 28.05 27.7 28.02 0.57% 0.36% 0% 3130 0.0874 19.35 27.92 0% 0 0% 0 0% 0 0% 0%
20230406 28.01 28.28 27.56 27.86 -0.82% 0.11% 0% 6313 0.1757 37.5 27.83 0% 0 0% 0 0% 0 0% 0%
20230404 28.39 28.39 28 28.09 -1.13% -0.07% 0% 5088 0.143 31.49 28.11 0% 0 0% 0 0% 0 0% 0%
20230403 28.97 29.17 28.3 28.41 -0.8% -0.53% 0% 7345 0.2098 45.54 28.56 0% 0 0% 0 0% 0 0% 0%
20230331 28.44 28.95 28.44 28.64 0.88% -0.45% 0% 4651 0.1338 25.4 28.77 0% 0 0% 0 0% 0 0% 0%
20230330 28.81 29.06 28.23 28.39 -1.46% -0.39% 0% 4941 0.1408 22.94 28.5 0% 0 0% 0 0% 0 0% 0%
20230329 28.65 29.2 28.65 28.81 -0.14% -0.31% 0% 4906 0.1418 23.67 28.9 0% 0 0% 0 0% 0 0% 0%
20230328 28.53 29.18 28.3 28.85 1.16% 0.24% 0% 8652 0.249 41.16 28.78 0% 0 0% 0 0% 0 0% 0%
20230327 28.53 28.58 28.2 28.52 0.18% 0.28% 0% 4504 0.1281 22.49 28.44 0% 0 0% 0 0% 0 0% 0%
20230324 28.29 28.53 28.23 28.47 0.57% 0.18% 0% 4753 0.1351 22.89 28.42 0% 0 0% 0 0% 0 0% 0%
20230323 28.35 28.5 27.99 28.31 -0.14% 0.46% 0% 6185 0.1743 86.58 28.18 0% 0 0% 0 0% 0 0% 0%
20230322 27.9 28.35 27.9 28.35 1.8% 0.57% 0% 4977 0.1403 22.87 28.19 0% 0 0% 0 0% 0 0% 0%
20230321 27.63 27.9 27.51 27.85 0.8% 0.32% 0% 3938 0.1093 18.16 27.76 0% 0 0% 0 0% 0 0% 0%
20230320 28 28.03 27.26 27.63 -1.43% -0.04% 0% 6148 0.1699 28.91 27.64 0% 0 0% 0 0% 0 0% 0%
20230317 28.09 28.42 27.97 28.03 0.21% -0.64% 0% 6277 0.1771 36 28.21 0% 0 0% 0 0% 0 0% 0%
20230316 28.08 28.4 27.84 27.97 -0.29% -0.64% 0% 5303 0.1493 51.62 28.15 0% 0 0% 0 0% 0 0% 0%
20230315 27.97 28.7 27.97 28.05 1.01% -0.74% 0% 7240 0.2046 64.42 28.26 0% 0 0% 0 0% 0 0% 0%
20230314 28.39 28.73 27.6 27.77 -2.49% -1.21% 0% 6358 0.1787 73.81 28.11 0% 0 0% 0 0% 0 0% 0%
20230313 28.44 28.67 28.3 28.48 0.18% 0.04% 0% 4974 0.1416 61.07 28.47 0% 0 0% 0 0% 0 0% 0%
20230310 28.77 29.06 28.42 28.43 -1.63% -0.73% 0% 6003 0.1719 69.07 28.64 0% 0 0% 0 0% 0 0% 0%
20230309 28.55 29.16 28.44 28.9 1.65% -0.14% 0% 6912 0.2 77.3 28.94 0% 0 0% 0 0% 0 0% 0%
20230308 28.4 28.56 28.27 28.43 0.35% -0.07% 0% 4721 0.1343 44.29 28.45 0% 0 0% 0 0% 0 0% 0%
20230307 29.12 29.12 28.32 28.33 -2.24% -1.05% 0% 6996 0.2003 49.7 28.63 0% 0 0% 0 0% 0 0% 0%
20230306 28.77 29.27 28.6 28.98 1.15% -0.07% 0% 8704 0.2524 62.87 29 0% 0 0% 0 0% 0 0% 0%
20230303 29.08 29.2 28.45 28.65 -1.07% -0.24% 0% 8632 0.2479 60.72 28.72 0% 0 0% 0 0% 0 0% 0%
20230302 29.31 29.56 28.94 28.96 -1.7% -0.75% 0% 7633 0.2227 55.62 29.18 0% 0 0% 0 0% 0 0% 0%
20230301 29.41 29.52 29.2 29.46 0.17% 0.41% 0% 7723 0.2266 54.15 29.34 0% 0 0% 0 0% 0 0% 0%
20230228 29.7 29.7 29.1 29.41 -0.47% 0.27% 0% 8541 0.2505 58.81 29.33 0% 0 0% 0 0% 0 0% 0%
20230227 29.8 30.08 29.23 29.55 -1.04% -0.34% 0% 10220 0.303 68.48 29.65 0% 0 0% 0 0% 0 0% 0%
20230224 30 30.1 29.47 29.86 -0.3% 0.1% 0% 8760 0.2613 59.42 29.83 0% 0 0% 0 0% 0 0% 0%
20230223 30.05 30.3 29.6 29.95 -1.77% -0.17% 0% 20359 0.6108 137.89 30 0% 0 0% 0 0% 0 0% 0%
20230222 29.26 30.66 28.5 30.49 3.67% 1.7% 0% 37646 1.1288 264.69 29.98 0% 0 0% 0 0% 0 0% 0%
20230221 29.19 29.54 29.08 29.41 0.82% 0.1% 0% 6451 0.1895 55.79 29.38 0% 0 0% 0 0% 0 0% 0%
20230220 28.5 29.23 28.2 29.17 1.96% 1.04% 0% 10900 0.3147 88.6 28.87 0% 0 0% 0 0% 0 0% 0%
20230217 28.58 28.95 28.4 28.61 0.53% -0.1% 0% 5961 0.1707 49.5 28.64 0% 0 0% 0 0% 0 0% 0%
20230216 29.46 29.63 28.28 28.46 -3.1% -1.86% 0% 12524 0.3632 103.3 29 0% 0 0% 0 0% 0 0% 0%
20230215 29.93 29.94 29.36 29.37 -1.81% -0.61% 0% 9110 0.2692 79.08 29.55 0% 0 0% 0 0% 0 0% 0%
20230214 29.79 30.09 29.41 29.91 1.32% 0.37% 0% 11143 0.3321 98.09 29.8 0% 0 0% 0 0% 0 0% 0%
20230213 29.76 29.76 29.21 29.52 0.27% 0.24% 0% 7514 0.2213 69.93 29.45 0% 0 0% 0 0% 0 0% 0%
20230210 29.79 29.79 29.12 29.44 -0.67% 0.14% 0% 8735 0.2568 81.33 29.4 0% 0 0% 0 0% 0 0% 0%
20230209 29.06 29.89 28.82 29.64 2.17% 0.3% 0% 14741 0.4356 142.4 29.55 0% 0 0% 0 0% 0 0% 0%
20230208 29.45 29.45 28.99 29.01 -0.99% -0.41% 0% 7278 0.212 77.7 29.13 0% 0 0% 0 0% 0 0% 0%
20230207 28.74 29.31 28.55 29.3 2.63% 1.1% 0% 11941 0.346 133.78 28.98 0% 0 0% 0 0% 0 0% 0%
20230206 28.43 29 28.29 28.55 -0.1% -0.04% 0% 7566 0.2161 92.39 28.56 0% 0 0% 0 0% 0 0% 0%
20230203 28.63 28.73 28.05 28.58 -0.1% 0.63% 0% 8035 0.2282 98.43 28.4 0% 0 0% 0 0% 0 0% 0%
20230202 28.72 28.82 28.39 28.61 -0.28% 0.07% 0% 8708 0.249 111.12 28.59 0% 0 0% 0 0% 0 0% 0%
20230201 28.83 28.83 28.12 28.69 1.45% 0.67% 0% 9694 0.2763 132.78 28.5 0% 0 0% 0 0% 0 0% 0%
20230131 28.08 28.28 27.9 28.28 1.33% 0.75% 0% 6210 0.1743 89.84 28.07 0% 0 0% 0 0% 0 0% 0%
20230130 28.29 28.29 27.8 27.91 0.5% -0.39% 0% 7348 0.2059 109.42 28.02 0% 0 0% 0 0% 0 0% 0%
20230120 27.45 27.87 27.4 27.77 1.5% 0.43% 0% 7381 0.2041 112.7 27.65 0% 0 0% 0 0% 0 0% 0%
20230119 27.22 27.44 27.1 27.36 0.26% 0.18% 0% 4142 0.1131 57.06 27.31 0% 0 0% 0 0% 0 0% 0%
20230118 27.18 27.45 27.18 27.29 0.07% -0.26% 0% 3830 0.1048 55.67 27.36 0% 0 0% 0 0% 0 0% 0%
20230117 27.06 27.35 27.06 27.27 0.33% 0.22% 0% 3907 0.1063 54.41 27.21 0% 0 0% 0 0% 0 0% 0%
20230116 26.75 27.18 26.75 27.18 1.8% 0.55% 0% 7387 0.1997 96.73 27.03 0% 0 0% 0 0% 0 0% 0%
20230113 26.83 26.99 26.55 26.7 -0.04% 0.07% 0% 5610 0.1497 71.41 26.68 0% 0 0% 0 0% 0 0% 0%
20230112 26.91 27.18 26.71 26.71 -0.45% -0.78% 0% 4769 0.1284 59.99 26.92 0% 0 0% 0 0% 0 0% 0%
20230111 27.3 27.58 26.83 26.83 -2.19% -1.22% 0% 6259 0.17 77.29 27.16 0% 0 0% 0 0% 0 0% 0%
20230110 27.65 27.8 27.13 27.43 0% 0.33% 0% 4949 0.1353 60.81 27.34 0% 0 0% 0 0% 0 0% 0%
20230109 27.69 27.88 27.38 27.43 0.07% -0.54% 0% 7017 0.1935 86.64 27.58 0% 0 0% 0 0% 0 0% 0%
20230106 27.28 27.85 27.03 27.41 1.22% -0.15% 0% 8714 0.2392 105.93 27.45 0% 0 0% 0 0% 0 0% 0%
20230105 26.96 27.15 26.93 27.08 0.45% 0.11% 0% 5468 0.1479 62.39 27.05 0% 0 0% 0 0% 0 0% 0%
20230104 26.9 27.16 26.62 26.96 0.04% 0.19% 0% 6008 0.1617 65.32 26.91 0% 0 0% 0 0% 0 0% 0%
20230103 26.81 27.03 26.56 26.95 0.3% 0.52% 0% 7112 0.1907 78.34 26.81 0% 0 0% 0 0% 0 0% 0%
20221230 26.94 27.18 26.41 26.87 0.04% 0.37% 0% 6865 0.1838 77.81 26.77 0% 0 0% 0 0% 0 0% 0%
20221229 26.7 27.29 26.4 26.86 1.28% 0.04% 0% 6845 0.1838 70.72 26.85 0% 0 0% 0 0% 0 0% 0%
20221228 26.8 26.88 26.27 26.52 -1.04% -0.11% 0% 6203 0.1647 58.89 26.55 0% 0 0% 0 0% 0 0% 0%
20221227 26.7 26.9 26.56 26.8 0.6% 0.15% 0% 5430 0.1453 43.5 26.76 0% 0 0% 0 0% 0 0% 0%
20221226 26.15 26.67 26.13 26.64 1.83% 0.57% 0% 4013 0.1063 31.41 26.49 0% 0 0% 0 0% 0 0% 0%
20221223 26.4 26.95 26 26.16 -1.8% -0.19% 0% 6989 0.1832 52.91 26.21 0% 0 0% 0 0% 0 0% 0%
20221222 27.97 28.08 26.6 26.64 -4.45% -2.52% 0% 10837 0.2962 82.44 27.33 0% 0 0% 0 0% 0 0% 0%
20221221 27.67 28.46 27.39 27.88 0.76% -0.11% 0% 9263 0.2585 70.57 27.91 0% 0 0% 0 0% 0 0% 0%
20221220 27.55 27.79 27.11 27.67 0.25% 0.69% 0% 4986 0.137 36.43 27.48 0% 0 0% 0 0% 0 0% 0%
20221219 28.49 28.64 27.54 27.6 -3.23% -1.11% 0% 8976 0.2505 62.83 27.91 0% 0 0% 0 0% 0 0% 0%
20221216 28.8 29.16 28.46 28.52 -1.52% -0.59% 0% 10295 0.2954 73.2 28.69 0% 0 0% 0 0% 0 0% 0%
20221215 29.45 29.48 28.71 28.96 -0.38% -0.41% 0% 13857 0.4029 99.62 29.08 0% 0 0% 0 0% 0 0% 0%
20221214 28.76 31 28.65 29.07 2.87% -1.62% 0% 24087 0.7118 170.43 29.55 0% 0 0% 0 0% 0 0% 0%
20221213 28.55 28.73 28.16 28.26 -1.53% -0.39% 0% 6779 0.1923 52.3 28.37 0% 0 0% 0 0% 0 0% 0%
20221212 28.56 28.92 28.48 28.7 -0.45% 0.03% 0% 7265 0.2084 54.54 28.69 0% 0 0% 0 0% 0 0% 0%
20221209 29.54 29.54 28.72 28.83 -1.3% -0.21% 0% 10905 0.315 80.3 28.89 0% 0 0% 0 0% 0 0% 0%
20221208 29.03 29.79 28.8 29.21 0.62% -0.38% 0% 13770 0.4037 103.6 29.32 0% 0 0% 0 0% 0 0% 0%
20221207 28.73 29.26 28.7 29.03 0.8% 0.03% 0% 12052 0.3498 90.77 29.02 0% 0 0% 0 0% 0 0% 0%
20221206 28.7 29.1 28.61 28.8 0.17% -0.14% 0% 12428 0.3584 91.75 28.84 0% 0 0% 0 0% 0 0% 0%
20221205 28.84 28.84 28.46 28.75 0.31% 0.14% 0% 10526 0.3022 74.52 28.71 0% 0 0% 0 0% 0 0% 0%
20221202 28.88 28.98 28.49 28.66 -0.35% -0.17% 0% 9255 0.2657 59.61 28.71 0% 0 0% 0 0% 0 0% 0%
20221201 28.15 28.99 28.02 28.76 2.97% 0.45% 0% 17550 0.5025 110.14 28.63 0% 0 0% 0 0% 0 0% 0%
20221130 28.14 28.3 27.85 27.93 -0.75% -0.36% 0% 8132 0.2279 50.79 28.03 0% 0 0% 0 0% 0 0% 0%
20221129 27.55 28.47 27.52 28.14 2.33% 0.36% 0% 12539 0.3516 72.82 28.04 0% 0 0% 0 0% 0 0% 0%
20221128 27.54 28.1 27.29 27.5 -1.57% -0.07% 0% 9538 0.2625 50.83 27.52 0% 0 0% 0 0% 0 0% 0%
20221125 28.09 28.09 27.72 27.94 -0.89% 0.36% 0% 10414 0.2899 53.63 27.84 0% 0 0% 0 0% 0 0% 0%
20221124 28.1 28.44 27.93 28.19 0.32% -0.04% 0% 12483 0.352 58.37 28.2 0% 0 0% 0 0% 0 0% 0%
20221123 28.18 28.34 27.62 28.1 -0.32% 0.54% 0% 13858 0.3874 64.11 27.95 0% 0 0% 0 0% 0 0% 0%
20221122 28.54 28.92 28.02 28.19 -1.98% -1.05% 0% 15951 0.4544 72.49 28.49 0% 0 0% 0 0% 0 0% 0%
20221121 27.41 29.28 27.21 28.76 4.77% 1.02% 0% 22590 0.6432 101.63 28.47 0% 0 0% 0 0% 0 0% 0%
20221118 28.1 28.15 27.39 27.45 -1.61% -0.97% 0% 10727 0.2974 48.84 27.72 0% 0 0% 0 0% 0 0% 0%
20221117 28.18 28.18 27.6 27.9 -1.03% 0.36% 0% 8890 0.2471 40.43 27.8 0% 0 0% 0 0% 0 0% 0%
20221116 28.47 28.68 28.07 28.19 -1.33% -0.35% 0% 11055 0.3127 50.15 28.29 0% 0 0% 0 0% 0 0% 0%
20221115 27.7 28.73 27.41 28.57 2.95% 0.88% 0% 17771 0.5033 79.04 28.32 0% 0 0% 0 0% 0 0% 0%
20221114 28.1 28.49 27.59 27.75 -1.77% -0.75% 0% 14087 0.3939 61.03 27.96 0% 0 0% 0 0% 0 0% 0%
20221111 28.07 28.79 27.46 28.25 3.03% 0.32% 0% 22285 0.6276 100.12 28.16 0% 0 0% 0 0% 0 0% 0%
20221110 27.62 27.78 27.31 27.42 -0.9% -0.36% 0% 8077 0.2223 36.92 27.52 0% 0 0% 0 0% 0 0% 0%
20221109 28.46 28.62 27.52 27.67 -2.26% -0.5% 0% 14274 0.3969 66.85 27.81 0% 0 0% 0 0% 0 0% 0%
20221108 27.91 28.39 27.45 28.31 1.32% 1.72% 0% 13316 0.3706 65.73 27.83 0% 0 0% 0 0% 0 0% 0%
20221107 28.03 28.55 27.8 27.94 -0.18% -0.68% 0% 14471 0.4071 74.64 28.13 0% 0 0% 0 0% 0 0% 0%
20221104 27.55 28.05 27.38 27.99 1.71% 0.61% 0% 13348 0.3713 69.62 27.82 0% 0 0% 0 0% 0 0% 0%
20221103 27.01 27.6 26.91 27.52 0.88% 0.84% 0% 15984 0.4362 80.28 27.29 0% 0 0% 0 0% 0 0% 0%
20221102 26.14 27.78 26.14 27.28 3.65% 1.45% 0% 19469 0.5235 99.05 26.89 0% 0 0% 0 0% 0 0% 0%
20221101 24.91 26.32 24.91 26.32 5.7% 1.5% 0% 20168 0.5229 99.22 25.93 0% 0 0% 0 0% 0 0% 0%
20221031 24.78 25.11 24.61 24.9 0.48% 0.28% 0% 11172 0.2774 56.11 24.83 0% 0 0% 0 0% 0 0% 0%
20221028 26.95 26.95 24.71 24.78 -8.15% -3.01% 0% 23326 0.5959 119.25 25.55 0% 0 0% 0 0% 0 0% 0%
20221027 26.99 27.34 26.8 26.98 -0.04% -0.33% 0% 7618 0.2062 41.86 27.07 0% 0 0% 0 0% 0 0% 0%
20221026 26.34 27.12 26.34 26.99 3.13% 0.48% 0% 7927 0.2129 40.51 26.86 0% 0 0% 0 0% 0 0% 0%
20221025 26.6 26.86 25.87 26.17 -1.87% -0.27% 0% 8336 0.2187 37.93 26.24 0% 0 0% 0 0% 0 0% 0%
20221024 27.07 27.57 26.53 26.67 -1.22% -1.66% 0% 7947 0.2155 35.77 27.12 0% 0 0% 0 0% 0 0% 0%
20221021 27.3 27.51 26.7 27 -1.1% 0.22% 0% 10837 0.292 45.3 26.94 0% 0 0% 0 0% 0 0% 0%
20221020 27.3 27.65 26.8 27.3 -0.04% 0.22% 0% 7765 0.2115 31.46 27.24 0% 0 0% 0 0% 0 0% 0%
20221019 27.75 27.95 27.29 27.31 -1.62% -0.8% 0% 6990 0.1924 22.96 27.53 0% 0 0% 0 0% 0 0% 0%
20221018 27.39 28.15 27.17 27.76 1.39% 0.43% 0% 9861 0.2726 90.4 27.64 0% 0 0% 0 0% 0 0% 0%
20221017 27 27.55 26.92 27.38 0.7% 0.44% 0% 7550 0.2058 70.33 27.26 0% 0 0% 0 0% 0 0% 0%
20220720 34.24 34.27 33.66 34 0.09% 0.41% 0% 10815 0.3662 77.75 33.86 0% 0 0% 0 0% 0 0% 0%
20220719 34 34.44 33.62 33.97 0.03% -0.38% 0% 10385 0.3541 70.81 34.1 0% 0 0% 0 0% 0 0% 0%
20220718 33.22 34.05 33.11 33.96 2.88% 0.86% 0% 11811 0.3977 73.3 33.67 0% 0 0% 0 0% 0 0% 0%
20220715 33.48 33.79 33.01 33.01 -1.11% -1.17% 0% 11940 0.3988 69.54 33.4 0% 0 0% 0 0% 0 0% 0%
20220714 33.17 33.55 32.75 33.38 1.55% 0.27% 0% 10663 0.355 57.17 33.29 0% 0 0% 0 0% 0 0% 0%
20220713 32.8 33.3 32.62 32.87 -0.12% -0.24% 0% 9897 0.3261 46.34 32.95 0% 0 0% 0 0% 0 0% 0%
20220712 33.99 33.99 32.84 32.91 -2.49% -0.9% 0% 14531 0.4826 64.3 33.21 0% 0 0% 0 0% 0 0% 0%
20220711 34.93 34.93 33.3 33.75 -3.38% -0.44% 0% 16742 0.5675 70.74 33.9 0% 0 0% 0 0% 0 0% 0%
20220708 35.56 35.6 34.89 34.93 -0.85% -0.48% 0% 14655 0.5144 60.68 35.1 0% 0 0% 0 0% 0 0% 0%
20220707 35.76 36.09 34.85 35.23 -1.95% -0.2% 0% 16378 0.5782 62.74 35.3 0% 0 0% 0 0% 0 0% 0%
20220706 36.27 36.5 35.41 35.93 -1.86% 0.08% 0% 18094 0.6496 69.53 35.9 0% 0 0% 0 0% 0 0% 0%
20220705 36.65 37.68 36.01 36.61 -0.65% -0.27% 0% 21168 0.777 82.13 36.71 0% 0 0% 0 0% 0 0% 0%
20220704 36.5 36.95 35.59 36.85 0.88% 1.63% 0% 19160 0.6948 73.64 36.26 0% 0 0% 0 0% 0 0% 0%
20220701 37.2 37.25 36.36 36.53 -1.96% -0.3% 0% 23597 0.8645 89.03 36.64 0% 0 0% 0 0% 0 0% 0%
20220630 36.75 37.88 35.94 37.26 2.31% 0.49% 0% 31371 1.1633 112.69 37.08 0% 0 0% 0 0% 0 0% 0%
20220629 37.47 37.95 36.42 36.42 -2.41% -1.41% 0% 20004 0.739 72.72 36.94 0% 0 0% 0 0% 0 0% 0%
20220628 37.28 37.5 36.38 37.32 0.13% 0.78% 0% 23621 0.8748 76.87 37.03 0% 0 0% 0 0% 0 0% 0%
20220627 38.16 38.49 37.1 37.27 -1.95% -0.69% 0% 24512 0.92 72.03 37.53 0% 0 0% 0 0% 0 0% 0%
20220624 37 38.36 36.3 38.01 4.02% 1.09% 0% 30320 1.1401 85.6 37.6 0% 0 0% 0 0% 0 0% 0%
20220623 36.49 36.7 35.39 36.54 -0.19% 1.05% 0% 19541 0.7066 52.49 36.16 0% 0 0% 0 0% 0 0% 0%
20220622 36.87 37.32 36.42 36.61 -0.19% -0.73% 0% 21334 0.7868 57.61 36.88 0% 0 0% 0 0% 0 0% 0%
20220621 36.73 37.13 36.21 36.68 -1.4% 0.3% 0% 20848 0.7624 56.45 36.57 0% 0 0% 0 0% 0 0% 0%
20220620 37.98 37.98 36.65 37.2 -1.2% 0.11% 0% 25848 0.9604 73.02 37.16 0% 0 0% 0 0% 0 0% 0%
20220617 36.58 38.36 36.51 37.65 2.09% -0.24% 0% 39890 1.5054 117.17 37.74 0% 0 0% 0 0% 0 0% 0%
20220616 36.62 37.5 36.62 36.88 -0.27% -0.41% 0% 28462 1.054 88.58 37.03 0% 0 0% 0 0% 0 0% 0%
20220615 38.21 39.64 36.6 36.98 -2.97% -1.81% 0% 53921 2.0306 180.51 37.66 0% 0 0% 0 0% 0 0% 0%
20220614 36 39.18 35.65 38.11 3.96% 0.95% 0% 63642 2.4026 249.85 37.75 0% 0 0% 0 0% 0 0% 0%
20220613 36.4 37.38 36.03 36.66 1.02% 0.03% 0% 43632 1.599 205.52 36.65 0% 0 0% 0 0% 0 0% 0%
20220610 34.15 36.84 34.15 36.29 4.37% 1.31% 0% 39314 1.4083 206.82 35.82 0% 0 0% 0 0% 0 0% 0%
20220609 34.18 35.49 33.81 34.77 1.73% 0.46% 0% 26221 0.9074 157.56 34.61 0% 0 0% 0 0% 0 0% 0%
20220608 34 34.33 33.2 34.18 1.03% 0.8% 0% 18609 0.631 111.2 33.91 0% 0 0% 0 0% 0 0% 0%
20220607 34.03 34.38 33.52 33.83 -0.59% 0% 0% 12518 0.4235 72.73 33.83 0% 0 0% 0 0% 0 0% 0%
20220606 33.81 34.18 33.22 34.03 2.19% 0.8% 0% 20030 0.6762 111.9 33.76 0% 0 0% 0 0% 0 0% 0%
20220602 32.41 33.55 32.15 33.3 2.84% 1.22% 0% 16691 0.5491 92.84 32.9 0% 0 0% 0 0% 0 0% 0%
20220601 32.5 32.8 32 32.38 -0.03% 0.03% 0% 11991 0.3881 66.22 32.37 0% 0 0% 0 0% 0 0% 0%
20220531 32.59 32.81 31.91 32.39 -0.77% 0.47% 0% 11801 0.3805 60.26 32.24 0% 0 0% 0 0% 0 0% 0%
20220530 32.65 32.84 31.62 32.64 -0.91% 1.27% 0% 17694 0.5703 88.59 32.23 0% 0 0% 0 0% 0 0% 0%
20220527 32.16 33.85 32.1 32.94 1.35% -0.54% 0% 18681 0.6187 94.75 33.12 0% 0 0% 0 0% 0 0% 0%
20220526 32.99 33.17 32.03 32.5 -1.96% -0.25% 0% 10953 0.3568 51.47 32.58 0% 0 0% 0 0% 0 0% 0%
20220525 48.4 50.66 47.73 49.07 0.25% 0.33% 0% 16939 0.8285 103.01 48.91 0% 0 0% 0 0% 0 0% 0%
20220524 50.97 51.22 48.6 48.95 -3.91% -1.98% 0% 15489 0.7735 80.5 49.94 0% 0 0% 0 0% 0 0% 0%
20220523 50.05 51.2 49.36 50.94 2.43% 0.79% 0% 12905 0.6522 65.17 50.54 0% 0 0% 0 0% 0 0% 0%
20220520 49.44 49.82 48.92 49.73 1.16% 0.69% 0% 11475 0.5668 50.66 49.39 0% 0 0% 0 0% 0 0% 0%
20220519 47.95 49.28 47.78 49.16 0.51% 0.94% 0% 10364 0.5047 43.17 48.7 0% 0 0% 0 0% 0 0% 0%
20220518 48.85 49.97 48.5 48.91 1.77% -1.07% 0% 17210 0.8508 63.71 49.44 0% 0 0% 0 0% 0 0% 0%
20220517 48.56 48.84 47.21 48.06 -0.78% 0.59% 0% 10912 0.5214 36.63 47.78 0% 0 0% 0 0% 0 0% 0%
20220516 48.43 49.9 48.23 48.44 0.39% -1.04% 0% 13572 0.6644 45.07 48.95 0% 0 0% 0 0% 0 0% 0%
20220513 50.59 50.6 47.8 48.25 -3.79% -1.19% 0% 21006 1.0258 69.84 48.83 0% 0 0% 0 0% 0 0% 0%
20220512 51.55 52.08 49.66 50.15 -4.84% -0.89% 0% 28665 1.4505 101.32 50.6 0% 0 0% 0 0% 0 0% 0%
20220511 52.45 55.4 51.1 52.7 4.42% -0.79% 0% 44625 2.3704 173.08 53.12 0% 0 0% 0 0% 0 0% 0%
20220510 50.98 51 49.33 50.47 -2.59% 0.42% 0% 23414 1.1768 98.44 50.26 0% 0 0% 0 0% 0 0% 0%
20220509 50.57 53.2 50.04 51.81 5.61% 0.6% 0% 35484 1.8273 161.97 51.5 0% 0 0% 0 0% 0 0% 0%
20220506 49.1 50.58 48.78 49.06 -3.71% -0.63% 0% 21415 1.0572 107.36 49.37 0% 0 0% 0 0% 0 0% 0%
20220505 52.5 53.99 49.71 50.95 1.05% -1.49% 0% 41541 2.1483 231.77 51.72 0% 0 0% 0 0% 0 0% 0%
20220429 51 52.83 47.18 50.42 3.15% 0.74% 0% 34133 1.7084 228.05 50.05 0% 0 0% 0 0% 0 0% 0%
20220428 45.76 48.88 45.2 48.88 9.99% 3.25% 0% 21464 1.0162 165.92 47.34 0% 0 0% 0 0% 0 0% 0%
20220427 41.6 44.5 40.08 44.44 6.19% 4.32% 0% 13931 0.5934 108.25 42.6 0% 0 0% 0 0% 0 0% 0%
20220426 44.18 45.01 41.85 41.85 -10% -2.88% 0% 14605 0.6293 118.92 43.09 0% 0 0% 0 0% 0 0% 0%
20220425 46.15 48.19 42.82 46.5 -2.27% 4.05% 0% 17589 0.7861 148.23 44.69 0% 0 0% 0 0% 0 0% 0%
20220422 50.79 50.79 47.21 47.58 -2.28% -2.18% 0% 11874 0.5776 112.86 48.64 0% 0 0% 0 0% 0 0% 0%
20220421 51.03 51.03 48.17 48.69 -4.98% -1.6% 0% 9684 0.4792 94.51 49.48 0% 0 0% 0 0% 0 0% 0%
20220420 52.84 53.22 50.64 51.24 -3.05% -0.58% 0% 7517 0.3874 70.05 51.54 0% 0 0% 0 0% 0 0% 0%
20220419 51.8 53.59 51.8 52.85 1.89% -0.13% 0% 9061 0.4795 72.13 52.92 0% 0 0% 0 0% 0 0% 0%
20220418 51.19 52.1 49.1 51.87 2.79% 1.55% 0% 7425 0.3793 52.69 51.08 0% 0 0% 0 0% 0 0% 0%
20220415 52.48 52.59 50.45 50.46 -4.77% -1.29% 0% 6901 0.3528 48.56 51.12 0% 0 0% 0 0% 0 0% 0%
20220414 52.02 52.99 51.38 52.99 1.81% 1.61% 0% 7317 0.3816 49.9 52.15 0% 0 0% 0 0% 0 0% 0%
20220413 53.2 53.7 51.84 52.05 -3.25% -0.52% 0% 7596 0.3974 48.67 52.32 0% 0 0% 0 0% 0 0% 0%
20220412 53.97 54.33 51.74 53.8 0.5% 1.32% 0% 12353 0.6559 81.58 53.1 0% 0 0% 0 0% 0 0% 0%
20220411 56.15 56.82 53.2 53.53 -5.09% -1.76% 0% 11795 0.6427 84.97 54.49 0% 0 0% 0 0% 0 0% 0%
20220408 57.09 57.94 56.11 56.4 -1.4% -0.62% 0% 9876 0.5605 78.87 56.75 0% 0 0% 0 0% 0 0% 0%
20220407 58.6 58.86 56.85 57.2 -2.39% -1% 0% 16196 0.9358 138.79 57.78 0% 0 0% 0 0% 0 0% 0%
20220401 53.54 58.9 53.54 57.11 4.85% -0.12% 0% 26128 1.494 248.31 57.18 0% 0 0% 0 0% 0 0% 0%
20220331 54.06 56.5 53.88 54.47 3.69% -0.67% 0% 18575 1.0186 211.3 54.84 0% 0 0% 0 0% 0 0% 0%
20220330 52.57 52.78 51.51 52.53 0.65% 0.34% 0% 8390 0.4392 104.74 52.35 0% 0 0% 0 0% 0 0% 0%
20220329 54.26 54.69 51.4 52.19 -3.89% -1.12% 0% 13559 0.7157 170.02 52.78 0% 0 0% 0 0% 0 0% 0%
20220328 50.9 56.54 50.36 54.3 5.64% 0.65% 0% 15917 0.8588 222.72 53.95 0% 0 0% 0 0% 0 0% 0%
20220325 50.97 52.3 50.55 51.4 0.82% -0.25% 0% 3784 0.195 59.11 51.53 0% 0 0% 0 0% 0 0% 0%
20220324 50.4 51.2 50.39 50.98 0.33% 0.37% 0% 2833 0.1439 42.21 50.79 0% 0 0% 0 0% 0 0% 0%
20220323 50.8 51.58 50.63 50.81 -0.22% -0.41% 0% 3528 0.18 48.19 51.02 0% 0 0% 0 0% 0 0% 0%
20220322 50.51 51.58 50.03 50.92 0.81% -0.24% 0% 4007 0.2045 50.09 51.04 0% 0 0% 0 0% 0 0% 0%
20220321 50.9 51.26 50.03 50.51 -0.57% -0.1% 0% 4128 0.2087 47.52 50.56 0% 0 0% 0 0% 0 0% 0%
20220318 49.23 50.99 49.11 50.8 2.32% 1.78% 0% 5239 0.2615 56.23 49.91 0% 0 0% 0 0% 0 0% 0%
20220317 50.2 50.89 49.03 49.65 0.12% -0.64% 0% 7062 0.3529 73.03 49.97 0% 0 0% 0 0% 0 0% 0%
20220316 49.3 49.59 46.06 49.59 3.36% 3.96% 0% 8717 0.4158 84.4 47.7 0% 0 0% 0 0% 0 0% 0%
20220315 49.88 50.49 47.98 47.98 -5.05% -2.58% 0% 6568 0.3235 62.99 49.25 0% 0 0% 0 0% 0 0% 0%
20220311 51.98 52.59 50.59 52.49 -0.08% 1.76% 0% 5500 0.2837 52.74 51.58 0% 0 0% 0 0% 0 0% 0%
20220310 52.45 53.1 51.8 52.53 2% 0.11% 0% 6648 0.3488 61.33 52.47 0% 0 0% 0 0% 0 0% 0%
20220309 53 53.52 49.62 51.5 -3.38% -0.46% 0% 8359 0.4325 69.78 51.74 0% 0 0% 0 0% 0 0% 0%
20220308 55.26 55.93 53.16 53.3 -3.58% -1.64% 0% 8494 0.4603 70.23 54.19 0% 0 0% 0 0% 0 0% 0%
20220307 56.6 56.79 54.85 55.28 -2.06% -0.4% 0% 7904 0.4387 66.49 55.5 0% 0 0% 0 0% 0 0% 0%
20220304 57.96 58.75 56.1 56.44 -3.01% -1.09% 0% 7676 0.438 67.26 57.06 0% 0 0% 0 0% 0 0% 0%
20220303 59.52 60.27 58 58.19 -2.69% -0.75% 0% 7663 0.4493 69.88 58.63 0% 0 0% 0 0% 0 0% 0%
20220302 59.69 60.19 58.7 59.8 -0.1% 0.32% 0% 7629 0.4548 70.03 59.61 0% 0 0% 0 0% 0 0% 0%
20220301 58.26 59.99 58.1 59.86 2.01% 0.96% 0% 10670 0.6326 97.54 59.29 0% 0 0% 0 0% 0 0% 0%
20220228 57.8 59.49 56.19 58.68 1.72% 0.86% 0% 9949 0.5788 90.43 58.18 0% 0 0% 0 0% 0 0% 0%
20220225 58 58.92 57.16 57.69 0.75% -0.65% 0% 10162 0.5901 88.11 58.07 0% 0 0% 0 0% 0 0% 0%
20220224 59.13 60.15 56.22 57.26 -3.16% -2.09% 0% 13462 0.7873 113.3 58.48 0% 0 0% 0 0% 0 0% 0%
20220223 56.41 59.28 56.21 59.13 5.4% 2.02% 0% 14031 0.8132 119.13 57.96 0% 0 0% 0 0% 0 0% 0%
20220222 57.94 57.94 55.57 56.1 -3.28% -0.18% 0% 8742 0.4913 73.15 56.2 0% 0 0% 0 0% 0 0% 0%
20220221 58.52 58.79 57.65 58 -0.89% -0.12% 0% 6134 0.3562 47.14 58.07 0% 0 0% 0 0% 0 0% 0%
20220218 58.1 58.6 57.71 58.52 -0.22% 0.72% 0% 5317 0.3089 37.38 58.1 0% 0 0% 0 0% 0 0% 0%
20220217 58.75 59.18 58.26 58.65 -0.2% -0.07% 0% 6139 0.3603 40.43 58.69 0% 0 0% 0 0% 0 0% 0%
20220216 58.45 59.49 57.91 58.77 0.79% 0.24% 0% 6694 0.3925 37.63 58.63 0% 0 0% 0 0% 0 0% 0%
20220215 57.95 59.2 57.38 58.31 1.23% 0.03% 0% 8372 0.488 42.86 58.29 0% 0 0% 0 0% 0 0% 0%
20220214 59.5 60.52 57 57.6 -4.38% -1.77% 0% 12940 0.7588 63.16 58.64 0% 0 0% 0 0% 0 0% 0%
20220211 60.46 61.3 59.18 60.24 0.05% -0.38% 0% 11947 0.7224 57.28 60.47 0% 0 0% 0 0% 0 0% 0%
20220210 59.87 60.6 59.32 60.21 0.52% 0.28% 0% 8587 0.5156 37.69 60.04 0% 0 0% 0 0% 0 0% 0%
20220209 60.38 60.38 59.15 59.9 -0.22% 0.22% 0% 10254 0.6129 50.08 59.77 0% 0 0% 0 0% 0 0% 0%
20211203 61.45 62 59.5 59.5 -3.17% -1% 0% 21032 1.2641 95.95 60.1 0% 0 0% 0 0% 0 0% 0%
20211202 63.85 63.97 61.28 61.45 -3.77% -1.49% 0% 15755 0.9828 72.67 62.38 0% 0 0% 0 0% 0 0% 0%
20211201 63.67 64.47 63.13 63.86 -0.23% 0.35% 0% 13590 0.8649 62.61 63.64 0% 0 0% 0 0% 0 0% 0%
20211130 62.37 65.2 62.37 64.01 2.38% -0.3% 0% 30116 1.9335 139.57 64.2 0% 0 0% 0 0% 0 0% 0%
20211129 60.75 63.86 60.3 62.52 0.51% -0.06% 0% 18886 1.1816 87.67 62.56 0% 0 0% 0 0% 0 0% 0%
20211126 62.05 63.36 61.44 62.2 -0.18% -0.21% 0% 13510 0.8421 57.57 62.33 0% 0 0% 0 0% 0 0% 0%
20211125 63.71 63.71 61.71 62.31 -2.34% -0.18% 0% 18206 1.1364 67.52 62.42 0% 0 0% 0 0% 0 0% 0%
20211124 63.45 64.6 63.1 63.8 0.19% -0.13% 0% 20066 1.2818 75.7 63.88 0% 0 0% 0 0% 0 0% 0%
20211123 62.69 65.74 62.27 63.68 1.32% -0.45% 0% 31643 2.0241 119.98 63.97 0% 0 0% 0 0% 0 0% 0%
20211122 61.4 62.86 60.88 62.85 1.78% 1.31% 0% 24959 1.5484 93.01 62.04 0% 0 0% 0 0% 0 0% 0%
20211119 60.24 62.66 59.03 61.75 2.15% 1.2% 0% 26449 1.6138 97.13 61.02 0% 0 0% 0 0% 0 0% 0%
20211118 59.66 61.78 59.37 60.45 0.5% -0.17% 0% 21021 1.2728 72.49 60.55 0% 0 0% 0 0% 0 0% 0%
20211117 58.85 60.17 58.52 60.15 1.95% 1.19% 0% 15200 0.9035 49.21 59.44 0% 0 0% 0 0% 0 0% 0%
20211116 61.01 61.49 58.53 59 -3.75% -1.54% 0% 25997 1.5578 82.31 59.92 0% 0 0% 0 0% 0 0% 0%
20211115 62.07 63.89 59.12 61.3 -1.68% -0.07% 0% 38005 2.3314 116.52 61.34 0% 0 0% 0 0% 0 0% 0%
20211112 59.06 64.52 58.81 62.35 6.31% 0.35% 0% 48994 3.0441 148.24 62.13 0% 0 0% 0 0% 0 0% 0%
20211111 58.62 59.79 58.19 58.65 0.22% -0.61% 0% 20998 1.239 63.07 59.01 0% 0 0% 0 0% 0 0% 0%
20211110 58.97 58.97 57.24 58.52 -1.63% 0.93% 0% 21047 1.2202 56.63 57.98 0% 0 0% 0 0% 0 0% 0%
20211109 58.2 59.98 57.23 59.49 2.13% 1.61% 0% 30772 1.8016 79.81 58.55 0% 0 0% 0 0% 0 0% 0%
20211108 56.8 58.79 56.01 58.25 2.28% 0.9% 0% 26259 1.5159 64.52 57.73 0% 0 0% 0 0% 0 0% 0%
20211105 60.9 60.9 56.85 56.95 -6.47% -2.18% 0% 43897 2.5557 102.22 58.22 0% 0 0% 0 0% 0 0% 0%
20211104 60.71 62.19 58.8 60.89 0.16% 0.64% 0% 34300 2.0751 81.17 60.5 0% 0 0% 0 0% 0 0% 0%
20211103 59.83 60.9 58.44 60.79 1.49% 1.79% 0% 24609 1.4696 52.03 59.72 0% 0 0% 0 0% 0 0% 0%
20211102 63.33 64.18 58.5 59.9 -4.98% -1.84% 0% 43274 2.6406 86.67 61.02 0% 0 0% 0 0% 0 0% 0%
20211101 62.77 64.5 60.21 63.04 0.19% 1.11% 0% 45829 2.8573 92.95 62.35 0% 0 0% 0 0% 0 0% 0%
20211029 64.35 65.5 61.6 62.92 0.02% -1.15% 0% 33856 2.1548 72.31 63.65 0% 0 0% 0 0% 0 0% 0%
20211028 69.64 69.64 62.91 62.91 -10% -2.45% 0% 48712 3.1413 105.29 64.49 0% 0 0% 0 0% 0 0% 0%
20211027 68.85 71.7 68.01 69.9 0.84% -0.38% 0% 32022 2.2469 75 70.17 0% 0 0% 0 0% 0 0% 0%
20211026 72.02 72.7 67.88 69.32 -3.72% -0.9% 0% 38929 2.7232 87.08 69.95 0% 0 0% 0 0% 0 0% 0%
20211025 67 72.88 66.71 72 5.73% 1.78% 0% 42728 3.0227 95.77 70.74 0% 0 0% 0 0% 0 0% 0%
20211022 71.05 73.08 67.73 68.1 -4.78% -2.7% 0% 44531 3.1168 96.07 69.99 0% 0 0% 0 0% 0 0% 0%
20211021 67 75.45 67 71.52 4.27% -0.65% 0% 66048 4.7546 135.66 71.99 0% 0 0% 0 0% 0 0% 0%
20211020 64.58 69.5 63.2 68.59 3.77% 2.14% 0% 55020 3.6946 104.75 67.15 0% 0 0% 0 0% 0 0% 0%
20211019 64.32 66.1 61 66.1 4.59% 4.44% 0% 46004 2.9114 77.08 63.29 0% 0 0% 0 0% 0 0% 0%
20211018 62.72 64.18 61.52 63.2 0.43% 0.43% 0% 30462 1.9169 51.78 62.93 0% 0 0% 0 0% 0 0% 0%
20211015 64.53 64.9 60.98 62.93 -1.76% 0.1% 0% 34847 2.1908 53.27 62.87 0% 0 0% 0 0% 0 0% 0%
20211014 62 65 60.06 64.06 2.3% 2.06% 0% 52015 3.2648 68.38 62.77 0% 0 0% 0 0% 0 0% 0%
20211013 63.5 64.88 61.66 62.62 -5.05% -0.93% 0% 56367 3.5627 72.28 63.21 0% 0 0% 0 0% 0 0% 0%
20211012 73.6 74.78 65.95 65.95 -10% -3.9% 0% 43881 3.0117 60.52 68.63 0% 0 0% 0 0% 0 0% 0%
20211011 76.66 78.38 71.1 73.28 -7.24% 0.44% 0% 53478 3.9017 76.41 72.96 0% 0 0% 0 0% 0 0% 0%
20211008 81.73 83.6 74.9 79 2.07% -1.06% 0% 71685 5.7239 117.33 79.85 0% 0 0% 0 0% 0 0% 0%
20210930 72.33 79.49 67.3 77.4 4.2% 4.14% 0% 66974 4.9776 110.86 74.32 0% 0 0% 0 0% 0 0% 0%
20210929 73.02 78.99 69 74.28 2.03% 0.98% 0% 84199 6.1938 145.48 73.56 0% 0 0% 0 0% 0 0% 0%
20210928 67.79 72.8 67.31 72.8 10% 2.54% 0% 30462 2.1627 57.8 71 0% 0 0% 0 0% 0 0% 0%
20210927 70.33 72.48 65.11 66.18 -8.52% -3.02% 0% 88292 6.0247 164.8 68.24 0% 0 0% 0 0% 0 0% 0%
20210924 70 74.49 66 72.34 6.82% 2.93% 0% 125332 8.8082 277.76 70.28 0% 0 0% 0 0% 0 0% 0%
20210923 66.9 67.72 65.02 67.72 10.01% 0.55% 0% 71358 4.8058 201.81 67.35 0% 0 0% 0 0% 0 0% 0%
20210922 55.19 61.56 51.5 61.56 10.01% 9.09% 0% 71559 4.0379 199.26 56.43 0% 0 0% 0 0% 0 0% 0%
20210917 51.18 56.18 51.18 55.96 9.58% 1.03% 0% 77828 4.3107 246.7 55.39 0% 0 0% 0 0% 0 0% 0%
20210916 54 55.2 50.89 51.07 -6.09% -2.83% 0% 30925 1.6254 113.26 52.56 0% 0 0% 0 0% 0 0% 0%
20210915 55.01 55.4 53 54.38 -2% 0.89% 0% 34106 1.8384 129.97 53.9 0% 0 0% 0 0% 0 0% 0%
20210914 52.36 57.58 51.46 55.49 4.5% 0.58% 0% 48093 2.6532 189.91 55.17 0% 0 0% 0 0% 0 0% 0%
20210913 51.05 53.39 50.61 53.1 3.11% 1.94% 0% 19814 1.0321 84.02 52.09 0% 0 0% 0 0% 0 0% 0%
20210910 52.54 52.69 50.19 51.5 -0.96% 0.9% 0% 25601 1.3066 104.87 51.04 0% 0 0% 0 0% 0 0% 0%
20210909 53.13 54.33 51.8 52 -3.6% -0.93% 0% 22447 1.1783 92.92 52.49 0% 0 0% 0 0% 0 0% 0%
20210908 53.6 55.08 53.05 53.94 0.86% -0.31% 0% 16805 0.9093 72.84 54.11 0% 0 0% 0 0% 0 0% 0%
20210907 52.2 53.8 51.9 53.48 1.73% 0.79% 0% 23692 1.2572 103.33 53.06 0% 0 0% 0 0% 0 0% 0%
20210906 52.63 52.8 50.6 52.57 -0.9% 1.53% 0% 24081 1.2469 106.24 51.78 0% 0 0% 0 0% 0 0% 0%
20210729 49.12 52.47 48.84 52.47 10% 3.08% 0% 23353 1.1886 103.14 50.9 0% 0 0% 0 0% 0 0% 0%
20210728 49.5 50.18 46.3 47.7 -7.27% -0.79% 0% 29522 1.4193 121.8 48.08 0% 0 0% 0 0% 0 0% 0%
20210727 49.99 53.87 49.99 51.44 2.51% -1.46% 0% 31868 1.6636 147.89 52.2 0% 0 0% 0 0% 0 0% 0%
20210726 48.99 52.2 48.51 50.18 1.21% -0.3% 0% 19215 0.9671 91.04 50.33 0% 0 0% 0 0% 0 0% 0%
20210723 52.14 52.94 49.42 49.58 -5.29% -2.57% 0% 23709 1.2065 108.12 50.89 0% 0 0% 0 0% 0 0% 0%
20210722 50.22 54.2 49.98 52.35 4.01% -0.76% 0% 28986 1.5289 135.57 52.75 0% 0 0% 0 0% 0 0% 0%
20210721 49.69 51.7 49.69 50.33 1.64% -0.53% 0% 19375 0.9804 89.33 50.6 0% 0 0% 0 0% 0 0% 0%
20210720 49.01 50.26 48.63 49.52 -1.08% 0.04% 0% 11978 0.5929 49.21 49.5 0% 0 0% 0 0% 0 0% 0%
20210719 49.82 50.48 48.5 50.06 0.52% 0.66% 0% 16627 0.8268 60.01 49.73 0% 0 0% 0 0% 0 0% 0%
20210716 50.45 51.34 49 49.8 -0.1% -0.56% 0% 20659 1.0347 72.21 50.08 0% 0 0% 0 0% 0 0% 0%
20210715 50.56 51.5 48.18 49.85 -2.85% 0.38% 0% 26527 1.3173 92.94 49.66 0% 0 0% 0 0% 0 0% 0%
20210714 52.05 54 51 51.31 -1.52% -1.86% 0% 19415 1.015 74.15 52.28 0% 0 0% 0 0% 0 0% 0%
20210713 52.44 53.3 51.06 52.1 -0.71% 0.06% 0% 19940 1.0383 73.44 52.07 0% 0 0% 0 0% 0 0% 0%
20210712 53.5 53.65 51.15 52.47 -1.7% 0.58% 0% 28814 1.5031 103.86 52.17 0% 0 0% 0 0% 0 0% 0%
20210709 52.96 54.39 52.11 53.38 0.74% -0.11% 0% 24792 1.3248 95.46 53.44 0% 0 0% 0 0% 0 0% 0%
20210708 53.11 54.13 52.07 52.99 -0.08% -0.15% 0% 23104 1.2262 93.96 53.07 0% 0 0% 0 0% 0 0% 0%
20210707 50.43 54.88 49.81 53.03 5.26% -0.21% 0% 38642 2.0535 164.06 53.14 0% 0 0% 0 0% 0 0% 0%
20210706 51.53 52.73 48.51 50.38 -0.2% -0.77% 0% 45737 2.322 205.34 50.77 0% 0 0% 0 0% 0 0% 0%
20210705 45.56 50.48 45.52 50.48 10% 2.98% 0% 28137 1.3792 144.82 49.02 0% 0 0% 0 0% 0 0% 0%
20210702 44.5 45.99 44.14 45.89 2.64% 1.64% 0% 19460 0.8786 97.52 45.15 0% 0 0% 0 0% 0 0% 0%
20210701 45.7 46.9 44.5 44.71 -1.71% -1.61% 0% 18319 0.8324 89.84 45.44 0% 0 0% 0 0% 0 0% 0%
20210630 44.99 46.4 44.07 45.49 1.27% 1% 0% 32525 1.4648 160.55 45.04 0% 0 0% 0 0% 0 0% 0%
20210629 43.28 46.59 43.04 44.92 3.74% -0.62% 0% 30363 1.3725 167.51 45.2 0% 0 0% 0 0% 0 0% 0%
20210628 41.8 43.69 41.8 43.3 3.61% 0.46% 0% 21077 0.9085 125.48 43.1 0% 0 0% 0 0% 0 0% 0%
20210625 40.46 42.1 40.46 41.79 2.91% 0.75% 0% 11971 0.4966 69.43 41.48 0% 0 0% 0 0% 0 0% 0%
20210624 42.2 42.3 40.53 40.61 -4.45% -1.12% 0% 16874 0.693 96.14 41.07 0% 0 0% 0 0% 0 0% 0%
20210623 42.15 43.9 41.83 42.5 1.43% -0.79% 0% 19723 0.845 121.26 42.84 0% 0 0% 0 0% 0 0% 0%
20210622 42.25 42.8 41.33 41.9 -0.8% -0.12% 0% 12809 0.5374 77.02 41.95 0% 0 0% 0 0% 0 0% 0%
20210621 42.1 43.28 41.65 42.24 0.93% -0.31% 0% 20415 0.865 101.55 42.37 0% 0 0% 0 0% 0 0% 0%
20210618 41.15 43.43 40.55 42.4 3.54% 0.17% 0% 26794 1.1343 114.4 42.33 0% 0 0% 0 0% 0 0% 0%
20210617 40.3 41.3 40.02 40.95 0.86% 0.44% 0% 16957 0.6913 70.14 40.77 0% 0 0% 0 0% 0 0% 0%
20210616 41.38 42.35 40.49 40.6 -2.54% -1.02% 0% 13029 0.5345 51.17 41.02 0% 0 0% 0 0% 0 0% 0%
20210615 41.62 42.48 41.21 41.66 -0.1% -0.22% 0% 10035 0.419 37.09 41.75 0% 0 0% 0 0% 0 0% 0%
20210611 43.42 43.75 40.63 41.7 -3.96% -1.56% 0% 19392 0.8214 67.15 42.36 0% 0 0% 0 0% 0 0% 0%
20210610 43.21 43.99 42.85 43.42 0.28% 0% 0% 12718 0.5522 44.12 43.42 0% 0 0% 0 0% 0 0% 0%
20210609 44.07 44.4 43 43.3 -1.7% -0.57% 0% 10402 0.453 32.01 43.55 0% 0 0% 0 0% 0 0% 0%
20210608 44 45.2 43.74 44.05 0.18% -0.47% 0% 19297 0.8541 53.11 44.26 0% 0 0% 0 0% 0 0% 0%
20210607 43 45.66 43 43.97 1.15% -0.36% 0% 47087 2.0778 113.13 44.13 0% 0 0% 0 0% 0 0% 0%
20210604 48.3 48.33 43.47 43.47 -10% -0.73% 0% 51660 2.2623 132.28 43.79 0% 0 0% 0 0% 0 0% 0%
20210603 47.19 48.32 46.69 48.3 -0.62% 1.51% 0% 22583 1.0746 71.09 47.58 0% 0 0% 0 0% 0 0% 0%
20210602 47.41 48.89 46.5 48.6 1.36% 1.93% 0% 26892 1.2822 87.97 47.68 0% 0 0% 0 0% 0 0% 0%
20210601 47.59 48.01 45.6 47.95 -0.02% 1.8% 0% 29425 1.386 100.77 47.1 0% 0 0% 0 0% 0 0% 0%
20210531 46.13 48.83 46 47.96 5.83% 1.27% 0% 28585 1.3538 106.02 47.36 0% 0 0% 0 0% 0 0% 0%
20210528 44.13 45.35 44.13 45.32 3.33% 0.76% 0% 24555 1.1045 90.58 44.98 0% 0 0% 0 0% 0 0% 0%
20210527 43.9 45.88 43.2 43.86 -0.11% -1.81% 0% 48943 2.1865 179.64 44.67 0% 0 0% 0 0% 0 0% 0%
20210526 41.67 44.6 41.51 43.91 3.93% 1.29% 0% 55000 2.3841 217.22 43.35 0% 0 0% 0 0% 0 0% 0%
20210525 39.66 43.07 39.38 42.25 7.92% 0.09% 0% 74382 3.1393 318.6 42.21 0% 0 0% 0 0% 0 0% 0%
20210524 38.1 40.4 38.03 39.15 4.37% -0.56% 0% 20668 0.8137 108.76 39.37 0% 0 0% 0 0% 0 0% 0%
20210521 37.63 38.05 37.38 37.51 -0.13% -0.53% 0% 7290 0.2749 34.81 37.71 0% 0 0% 0 0% 0 0% 0%
20210520 38.71 39.06 37.4 37.56 -3.07% -1.21% 0% 14065 0.5347 64.26 38.02 0% 0 0% 0 0% 0 0% 0%
20210519 39.67 39.67 38.5 38.75 -2.15% -0.15% 0% 11869 0.4606 53.66 38.81 0% 0 0% 0 0% 0 0% 0%
20210518 39.41 40.3 39.17 39.6 -1.25% -0.1% 0% 10130 0.4016 46.56 39.64 0% 0 0% 0 0% 0 0% 0%
20210517 40.33 40.98 38.52 40.1 -1.11% 1.13% 0% 19618 0.7778 89.07 39.65 0% 0 0% 0 0% 0 0% 0%
20210514 39.81 41 39.72 40.55 1.76% 0.62% 0% 26865 1.0827 128.6 40.3 0% 0 0% 0 0% 0 0% 0%
20210513 40.2 40.39 39.48 39.85 -1.6% -0.2% 0% 24807 0.9905 124.86 39.93 0% 0 0% 0 0% 0 0% 0%
20210512 38.9 40.53 38.9 40.5 3.58% 1.2% 0% 31539 1.2622 154.44 40.02 0% 0 0% 0 0% 0 0% 0%
20210511 39.49 40.23 38.38 39.1 -1.59% -0.28% 0% 19576 0.7675 98.58 39.21 0% 0 0% 0 0% 0 0% 0%
20210510 37.97 40.27 37.97 39.73 4.72% 0.71% 0% 31142 1.2285 153.44 39.45 0% 0 0% 0 0% 0 0% 0%
20210507 37.5 38.36 36.8 37.94 0.9% 0.16% 0% 18470 0.6997 99.05 37.88 0% 0 0% 0 0% 0 0% 0%
20210506 36.04 38 36.04 37.6 3.81% 0.91% 0% 21393 0.7972 120.7 37.26 0% 0 0% 0 0% 0 0% 0%
20210430 37.57 37.7 36.16 36.22 -3.93% -1.36% 0% 13686 0.5026 83.5 36.72 0% 0 0% 0 0% 0 0% 0%
20210429 37.4 38.32 37.25 37.7 1.02% 0.11% 0% 13501 0.5084 86.65 37.66 0% 0 0% 0 0% 0 0% 0%
20210428 36.94 37.69 36.62 37.32 -0.21% 0.67% 0% 12530 0.4645 82.68 37.07 0% 0 0% 0 0% 0 0% 0%
20210427 36.76 38.5 36.73 37.4 1.6% 0.24% 0% 15987 0.5964 107.26 37.31 0% 0 0% 0 0% 0 0% 0%
20210426 38.5 38.8 36.51 36.81 -6.57% -1.34% 0% 32979 1.2303 233.28 37.31 0% 0 0% 0 0% 0 0% 0%
20210423 38.52 39.49 37.79 39.4 2.79% 1.78% 0% 22607 0.8752 198.76 38.71 0% 0 0% 0 0% 0 0% 0%
20210422 37.38 39.02 36.95 38.33 3.76% 0.34% 0% 25866 0.9882 232.73 38.2 0% 0 0% 0 0% 0 0% 0%
20210421 36.61 37.23 36.41 36.94 -0.08% 0.24% 0% 7773 0.2864 82.46 36.85 0% 0 0% 0 0% 0 0% 0%
20210416 36.03 36.58 35.9 36.18 0.42% 0.03% 0% 6641 0.2402 65.17 36.17 0% 0 0% 0 0% 0 0% 0%
20210415 36.7 36.75 35.97 36.03 -1.96% -0.44% 0% 5836 0.2112 54.47 36.19 0% 0 0% 0 0% 0 0% 0%
20210414 36.45 36.99 36.13 36.75 0.85% 0.22% 0% 9566 0.3508 91.49 36.67 0% 0 0% 0 0% 0 0% 0%
20210413 36.11 36.79 35.72 36.44 0.94% 0.58% 0% 7163 0.2595 67.21 36.23 0% 0 0% 0 0% 0 0% 0%
20210412 36.5 37.36 36 36.1 -1.1% -1.42% 0% 11104 0.4066 103.47 36.62 0% 0 0% 0 0% 0 0% 0%
20210409 36.15 37.16 35.92 36.5 0.94% -0.25% 0% 8474 0.3101 69.78 36.59 0% 0 0% 0 0% 0 0% 0%
20210408 36.02 36.81 35.89 36.16 0.06% -0.25% 0% 9919 0.3596 80.41 36.25 0% 0 0% 0 0% 0 0% 0%
20210407 34.9 37.39 34.33 36.14 3.08% 0.67% 0% 19998 0.718 153.19 35.9 0% 0 0% 0 0% 0 0% 0%
20210406 35.23 35.47 34.82 35.06 -0.4% 0.17% 0% 6158 0.2155 48.58 35 0% 0 0% 0 0% 0 0% 0%
20210402 34.2 35.8 34.01 35.2 3.17% 0.37% 0% 14221 0.4987 103.02 35.07 0% 0 0% 0 0% 0 0% 0%
20210401 35 35.18 33.98 34.12 -2.12% -0.73% 0% 12559 0.4316 85.73 34.37 0% 0 0% 0 0% 0 0% 0%
20210330 35.1 35.48 34.8 35.17 -0.93% 0% 0% 4785 0.1683 29.5 35.17 0% 0 0% 0 0% 0 0% 0%
20210329 35 35.98 34.7 35.5 1.43% 0.45% 0% 10684 0.3776 62.67 35.34 0% 0 0% 0 0% 0 0% 0%
20210326 34.92 35.26 34.35 35 0.32% 0.57% 0% 9429 0.3281 53.29 34.8 0% 0 0% 0 0% 0 0% 0%
20201215 37.55 39.06 37.16 39 4.31% 1.64% 0% 24014 0.9213 139.69 38.37 0% 0 0% 0 0% 0 0% 0%
20201214 37.13 37.57 36.2 37.39 1.85% 0.73% 0% 9099 0.3378 49.93 37.12 0% 0 0% 0 0% 0 0% 0%
20201211 37.28 37.97 36.37 36.71 -1.53% -0.97% 0% 15502 0.5747 79.61 37.07 0% 0 0% 0 0% 0 0% 0%
20201210 37.85 38 37.05 37.28 -1.51% -0.67% 0% 12437 0.4668 63.25 37.53 0% 0 0% 0 0% 0 0% 0%
20201209 38.56 39.38 37.6 37.85 -2.52% -1.71% 0% 16118 0.6207 76.31 38.51 0% 0 0% 0 0% 0 0% 0%
20201208 39.9 39.9 38.66 38.83 -2.88% -0.59% 0% 17713 0.6919 80.19 39.06 0% 0 0% 0 0% 0 0% 0%
20201207 38.94 41.2 38.88 39.98 3.52% -0.47% 0% 27466 1.1034 116.75 40.17 0% 0 0% 0 0% 0 0% 0%
20201204 38.98 39.16 38.51 38.62 -0.92% -0.23% 0% 12599 0.4877 48.9 38.71 0% 0 0% 0 0% 0 0% 0%
20201203 38.7 39.2 38.42 38.98 0.28% 0.44% 0% 13129 0.5095 45.81 38.81 0% 0 0% 0 0% 0 0% 0%
20201202 38.96 39.45 38.38 38.87 -0.56% -0.05% 0% 19698 0.7661 59.76 38.89 0% 0 0% 0 0% 0 0% 0%
20201201 40.05 40.38 38.97 39.09 -2.49% -1.11% 0% 27624 1.0919 72.32 39.53 0% 0 0% 0 0% 0 0% 0%
20201130 40.3 40.88 39.82 40.09 -1.38% -0.45% 0% 19647 0.7912 49.72 40.27 0% 0 0% 0 0% 0 0% 0%
20201127 41 41.48 40.04 40.65 -0.76% -0.22% 0% 18062 0.7359 43.69 40.74 0% 0 0% 0 0% 0 0% 0%
20201126 40.2 41.49 40.01 40.96 1.09% 0.05% 0% 29792 1.2198 68.7 40.94 0% 0 0% 0 0% 0 0% 0%
20201125 42.3 42.49 40.44 40.52 -4.21% -1.63% 0% 27089 1.1159 59.64 41.19 0% 0 0% 0 0% 0 0% 0%
20201124 41.2 42.93 40.48 42.3 1.15% 1.32% 0% 36263 1.514 74.53 41.75 0% 0 0% 0 0% 0 0% 0%
20201123 42.69 43.23 41.42 41.82 -1.34% -1.06% 0% 38475 1.6264 71.55 42.27 0% 0 0% 0 0% 0 0% 0%
20201120 42.21 43.86 41.21 42.39 -0.96% -0.31% 0% 38497 1.6367 70.66 42.52 0% 0 0% 0 0% 0 0% 0%
20201119 45 45.92 42.33 42.8 -5.06% -2.08% 0% 50463 2.2058 93.36 43.71 0% 0 0% 0 0% 0 0% 0%
20201118 42.77 46.98 42.1 45.08 3.39% 1.85% 0% 68801 3.045 134.61 44.26 0% 0 0% 0 0% 0 0% 0%
20201117 42.6 43.98 42.03 43.6 3.81% 0.97% 0% 44161 1.9068 90.84 43.18 0% 0 0% 0 0% 0 0% 0%
20201116 41.77 43.49 41.2 42 0.33% -0.94% 0% 40599 1.7216 80.65 42.4 0% 0 0% 0 0% 0 0% 0%
20201113 42.1 42.47 40.68 41.86 -2.01% 0.62% 0% 39592 1.6469 76.95 41.6 0% 0 0% 0 0% 0 0% 0%
20201112 41.92 43.49 41.6 42.72 1.23% 0.99% 0% 51454 2.1764 99.9 42.3 0% 0 0% 0 0% 0 0% 0%
20201111 40.62 43.34 40 42.2 2.95% 1.08% 0% 65146 2.7196 128.14 41.75 0% 0 0% 0 0% 0 0% 0%
20201110 45.44 45.5 40.91 40.99 -1.94% -3.55% 0% 92476 3.93 195.25 42.5 0% 0 0% 0 0% 0 0% 0%
20201109 38.84 41.8 38.84 41.8 10% 2.35% 0% 50413 2.059 117.76 40.84 0% 0 0% 0 0% 0 0% 0%
20201106 37.06 38.36 36.45 38 2.81% 1.04% 0% 55816 2.0991 123.13 37.61 0% 0 0% 0 0% 0 0% 0%
20201105 36.5 37.38 36.48 36.96 2.44% 0.16% 0% 32556 1.2012 76.54 36.9 0% 0 0% 0 0% 0 0% 0%
20201104 36.04 36.8 35.25 36.08 -0.66% 0.06% 0% 39205 1.4137 89.85 36.06 0% 0 0% 0 0% 0 0% 0%
20201103 33.55 36.93 33.49 36.32 8.19% 0.8% 0% 62814 2.2632 133.39 36.03 0% 0 0% 0 0% 0 0% 0%
20201102 35.73 36.22 33 33.57 -6.75% -1.64% 0% 52081 1.7777 94.7 34.13 0% 0 0% 0 0% 0 0% 0%
20201030 38.4 38.6 36 36 -6.86% -3.07% 0% 54684 2.0309 91.47 37.14 0% 0 0% 0 0% 0 0% 0%
20201029 37.42 39.08 37.05 38.65 1.95% 1.13% 0% 42220 1.6135 78.29 38.22 0% 0 0% 0 0% 0 0% 0%
20201028 36.59 38.68 36.27 37.91 3.61% 0.77% 0% 43183 1.6246 79.33 37.62 0% 0 0% 0 0% 0 0% 0%
20201027 37.81 37.98 36.11 36.59 -2.48% -0.76% 0% 34887 1.2863 66.74 36.87 0% 0 0% 0 0% 0 0% 0%
20201026 35.9 38.49 35.9 37.52 4.66% 0.13% 0% 43300 1.6226 89.65 37.47 0% 0 0% 0 0% 0 0% 0%
20201023 36.4 36.99 35.53 35.85 -2.63% -0.55% 0% 20631 0.7438 40.63 36.05 0% 0 0% 0 0% 0 0% 0%
20201022 37.05 38.06 36.34 36.82 -1.94% -0.46% 0% 33581 1.2423 63.17 36.99 0% 0 0% 0 0% 0 0% 0%
20200909 33.75 33.75 32.63 32.73 -6.06% -1.15% 0% 79924 2.6461 127.83 33.11 0% 0 0% 0 0% 0 0% 0%
20200908 36.5 36.97 34.8 34.84 -9.83% -2.27% 0% 114106 4.0677 206.06 35.65 0% 0 0% 0 0% 0 0% 0%
20200907 39 42.33 38.01 38.64 -5.46% -1.35% 0% 133018 5.2107 335.03 39.17 0% 0 0% 0 0% 0 0% 0%
20200904 40.87 40.87 40.87 40.87 -10% 0% 0% 10694 0.4371 68.14 40.87 0% 0 0% 0 0% 0 0% 0%
20200903 49 49 45.41 45.41 -9.99% -2.95% 0% 31659 1.4813 208.77 46.79 0% 0 0% 0 0% 0 0% 0%
20200902 50.45 50.45 50.45 50.45 10.01% 0% 0% 8353 0.4214 130.19 50.45 0% 0 0% 0 0% 0 0% 0%
20200901 38.22 45.86 38.22 45.86 43.99% 0.22% 0% 2415 0.1105 48.91 45.76 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