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. 605337
    4. 返回上一页 刷新
股票代码（例：sh605337）       483条   (进入股票专站) 股票成本分析
相关股票: 贵州茅台  五 粮 液  泸州老窖  山西汾酒  海天味业  洋河股份  伊利股份  古井贡酒  青岛啤酒  双汇发展  今世缘  东鹏饮料  迎驾贡酒  舍得酒业  重庆啤酒  安井食品  汤臣倍健  养元饮品  口子窖  百润股份  水井坊  安琪酵母  酒鬼酒  燕京啤酒  中炬高新  绝味食品  老白干酒  张 裕Ａ  珠江啤酒  涪陵榨菜  顺鑫农业  千禾味业  洽洽食品  金种子酒  金徽酒  盐津铺子  光明乳业  天味食品  桃李面包  广州酒家  三全食品  新乳业  恒顺醋业  
相关股吧: 600519股吧 000858股吧 000568股吧 600809股吧 603288股吧 002304股吧 600887股吧 000596股吧 600600股吧 000895股吧 603369股吧 605499股吧 603198股吧 600702股吧 600132股吧 603345股吧 300146股吧 603156股吧 603589股吧 002568股吧 600779股吧 600298股吧 000799股吧 000729股吧 600872股吧 603517股吧 600559股吧 000869股吧 002461股吧 002507股吧 000860股吧 603027股吧 002557股吧 600199股吧 603919股吧 002847股吧 600597股吧 603317股吧 603866股吧 603043股吧 002216股吧 002946股吧 600305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 15.87 16.03 15.83 15.86 -0.06% -0.19% 0% 15964 0.2537 57.28 15.89 0% 0 0% 0 0% 0 0% 0%
20230927 15.6 15.95 15.51 15.87 1.73% 0.13% 0% 25736 0.4079 90.79 15.85 0% 0 0% 0 0% 0 0% 0%
20230926 15.89 15.91 15.58 15.6 -1.83% -0.51% 0% 24718 0.3877 89.44 15.68 0% 0 0% 0 0% 0 0% 0%
20230925 15.97 16.03 15.86 15.89 -0.5% -0.38% 0% 17794 0.2838 67.47 15.95 0% 0 0% 0 0% 0 0% 0%
20230922 15.74 15.98 15.55 15.97 1.72% 1.01% 0% 34154 0.5401 130.38 15.81 0% 0 0% 0 0% 0 0% 0%
20230921 15.89 15.9 15.66 15.7 -1.2% -0.32% 0% 26175 0.4122 107.83 15.75 0% 0 0% 0 0% 0 0% 0%
20230920 16.2 16.32 15.81 15.89 -1.61% -0.87% 0% 42750 0.6851 188.2 16.03 0% 0 0% 0 0% 0 0% 0%
20230919 16.59 16.59 16.11 16.15 -2.89% -0.31% 0% 27574 0.4468 143.98 16.2 0% 0 0% 0 0% 0 0% 0%
20230918 16.28 16.63 16.08 16.63 2.15% 1.16% 0% 22067 0.3628 125.71 16.44 0% 0 0% 0 0% 0 0% 0%
20230915 16.1 16.34 16.06 16.28 0.62% 0.37% 0% 14558 0.2361 79.72 16.22 0% 0 0% 0 0% 0 0% 0%
20230914 16.49 16.56 16 16.18 -1.88% -0.19% 0% 20989 0.3403 105.93 16.21 0% 0 0% 0 0% 0 0% 0%
20230913 16.68 16.86 16.45 16.49 -1.9% -0.78% 0% 15768 0.262 84.26 16.62 0% 0 0% 0 0% 0 0% 0%
20230912 16.67 16.87 16.52 16.81 0.78% 0.42% 0% 16885 0.2827 83.27 16.74 0% 0 0% 0 0% 0 0% 0%
20230911 16.39 16.68 16.29 16.68 1.21% 1.03% 0% 14022 0.2315 62.52 16.51 0% 0 0% 0 0% 0 0% 0%
20230908 16.61 16.67 16.43 16.48 -1.2% -0.18% 0% 14393 0.2377 60.13 16.51 0% 0 0% 0 0% 0 0% 0%
20230907 16.81 16.91 16.65 16.68 -1.42% -0.42% 0% 13654 0.2287 56.29 16.75 0% 0 0% 0 0% 0 0% 0%
20230906 16.95 16.95 16.78 16.92 -0.06% 0.48% 0% 10036 0.169 41.13 16.84 0% 0 0% 0 0% 0 0% 0%
20230905 17 17.08 16.86 16.93 -1.05% 0% 0% 15377 0.2604 63.02 16.93 0% 0 0% 0 0% 0 0% 0%
20230904 16.88 17.16 16.85 17.11 1.12% 0.35% 0% 24400 0.4159 98.39 17.05 0% 0 0% 0 0% 0 0% 0%
20230901 16.71 17.13 16.63 16.92 1.74% -0.24% 0% 27307 0.4631 116.01 16.96 0% 0 0% 0 0% 0 0% 0%
20230831 16.84 16.84 16.52 16.63 -0.66% 0.12% 0% 12044 0.2001 52.35 16.61 0% 0 0% 0 0% 0 0% 0%
20230830 16.7 17.01 16.58 16.74 0.24% -0.3% 0% 25038 0.4205 103.8 16.79 0% 0 0% 0 0% 0 0% 0%
20230829 16.4 16.8 16.28 16.7 1.4% 0.91% 0% 30372 0.5028 122.21 16.55 0% 0 0% 0 0% 0 0% 0%
20230828 17.3 17.38 16.37 16.47 -0.54% -2.2% 0% 28337 0.4773 119.62 16.84 0% 0 0% 0 0% 0 0% 0%
20230825 16.86 17.28 16.48 16.56 -1.95% -1.55% 0% 21450 0.3608 93.96 16.82 0% 0 0% 0 0% 0 0% 0%
20230824 16.47 16.96 16.38 16.89 2.55% 1.08% 0% 17332 0.2897 69.82 16.71 0% 0 0% 0 0% 0 0% 0%
20230823 16.74 16.75 16.42 16.47 -1.44% -0.48% 0% 12408 0.2054 48.95 16.55 0% 0 0% 0 0% 0 0% 0%
20230822 17.04 17.14 16.46 16.71 -1.88% 0.24% 0% 22565 0.3762 85.76 16.67 0% 0 0% 0 0% 0 0% 0%
20230821 17.1 17.34 16.98 17.03 -1.22% -0.64% 0% 12769 0.2189 47.04 17.14 0% 0 0% 0 0% 0 0% 0%
20230818 17.33 17.58 17.22 17.24 -1.2% -0.52% 0% 18258 0.3164 60.41 17.33 0% 0 0% 0 0% 0 0% 0%
20230817 17.23 17.54 16.92 17.45 1.28% 0.75% 0% 26922 0.4664 78.8 17.32 0% 0 0% 0 0% 0 0% 0%
20230816 16.88 17.4 16.76 17.23 2.13% 0.17% 0% 27086 0.4659 70.77 17.2 0% 0 0% 0 0% 0 0% 0%
20230815 17.1 17.2 16.76 16.87 -1.06% -0.12% 0% 22258 0.376 58.03 16.89 0% 0 0% 0 0% 0 0% 0%
20230814 17.31 17.31 16.7 17.05 -1.84% 0.77% 0% 35102 0.5938 90.46 16.92 0% 0 0% 0 0% 0 0% 0%
20230811 18.03 18.03 17.33 17.37 -3.34% -1.25% 0% 37842 0.6657 95.27 17.59 0% 0 0% 0 0% 0 0% 0%
20230810 17.96 18.03 17.8 17.97 0.06% 0.45% 0% 18672 0.334 43.84 17.89 0% 0 0% 0 0% 0 0% 0%
20230809 18.2 18.3 17.86 17.96 -2.07% -0.22% 0% 21795 0.3923 50.89 18 0% 0 0% 0 0% 0 0% 0%
20230808 18.21 18.35 17.8 18.34 0.16% 1.33% 0% 35408 0.641 82.62 18.1 0% 0 0% 0 0% 0 0% 0%
20230807 18.78 18.85 18.22 18.31 -2.81% -0.7% 0% 43193 0.7963 100.28 18.44 0% 0 0% 0 0% 0 0% 0%
20230804 19.37 19.39 18.73 18.84 -2.79% -0.84% 0% 50351 0.9565 121.61 19 0% 0 0% 0 0% 0 0% 0%
20230803 18.68 19.39 18.58 19.38 3.09% 0.94% 0% 57737 1.1086 139.41 19.2 0% 0 0% 0 0% 0 0% 0%
20230802 18.76 18.95 18.69 18.8 -0.53% 0% 0% 18296 0.344 45.16 18.8 0% 0 0% 0 0% 0 0% 0%
20230801 19.1 19.16 18.85 18.9 -1.36% -0.37% 0% 23075 0.4377 57.28 18.97 0% 0 0% 0 0% 0 0% 0%
20230731 19.22 19.51 18.91 19.16 0.21% 0.16% 0% 50826 0.9724 128.16 19.13 0% 0 0% 0 0% 0 0% 0%
20230728 18.37 19.16 18.37 19.12 2.74% 0.95% 0% 56787 1.0757 153.11 18.94 0% 0 0% 0 0% 0 0% 0%
20230727 18.6 18.71 18.47 18.61 0.11% 0% 0% 25857 0.4812 74.76 18.61 0% 0 0% 0 0% 0 0% 0%
20230726 18.43 18.85 18.36 18.59 0.27% 0.22% 0% 26662 0.4946 76.74 18.55 0% 0 0% 0 0% 0 0% 0%
20230725 18.27 18.56 18.23 18.54 2.26% 0.54% 0% 41393 0.7632 122.03 18.44 0% 0 0% 0 0% 0 0% 0%
20230724 18.71 18.71 18.12 18.13 -3.1% -0.66% 0% 39731 0.7252 125.96 18.25 0% 0 0% 0 0% 0 0% 0%
20230721 18.16 18.85 18.15 18.71 2.52% 0.43% 0% 57743 1.0758 200.82 18.63 0% 0 0% 0 0% 0 0% 0%
20230720 18.18 18.91 18.18 18.25 0.94% -1.19% 0% 42403 0.7831 171.96 18.47 0% 0 0% 0 0% 0 0% 0%
20230719 17.86 18.18 17.74 18.08 1.06% 0.28% 0% 20694 0.3731 90.42 18.03 0% 0 0% 0 0% 0 0% 0%
20230718 17.85 18.05 17.8 17.89 -0.22% -0.11% 0% 21510 0.3852 91.59 17.91 0% 0 0% 0 0% 0 0% 0%
20230717 17.98 18.02 17.59 17.93 -0.22% 0.5% 0% 24881 0.444 102.45 17.84 0% 0 0% 0 0% 0 0% 0%
20230714 18.25 18.43 17.95 17.97 -2.18% -0.77% 0% 29896 0.5413 120.23 18.11 0% 0 0% 0 0% 0 0% 0%
20230713 18.02 18.48 18.02 18.37 1.72% 0.44% 0% 26720 0.4887 114.66 18.29 0% 0 0% 0 0% 0 0% 0%
20230712 18.05 18.21 17.94 18.06 -0.28% -0.11% 0% 15336 0.2773 54.43 18.08 0% 0 0% 0 0% 0 0% 0%
20230711 18.28 18.28 18.05 18.11 -0.39% 0% 0% 17694 0.3205 75.09 18.11 0% 0 0% 0 0% 0 0% 0%
20230710 18.23 18.43 18.09 18.18 -0.27% -0.38% 0% 17618 0.3215 57.88 18.25 0% 0 0% 0 0% 0 0% 0%
20230707 18.19 18.37 17.99 18.23 0.16% 0.05% 0% 14829 0.2702 45.97 18.22 0% 0 0% 0 0% 0 0% 0%
20230706 18.43 18.43 18.13 18.2 -1.36% -0.05% 0% 20415 0.3718 79.06 18.21 0% 0 0% 0 0% 0 0% 0%
20230705 18.53 18.58 18.15 18.45 0.33% 0.99% 0% 24548 0.4484 65.3 18.27 0% 0 0% 0 0% 0 0% 0%
20230704 18.67 18.67 18.26 18.39 -1.82% -0.16% 0% 28403 0.5233 87.4 18.42 0% 0 0% 0 0% 0 0% 0%
20230703 18.15 18.96 18.07 18.73 2.46% 0.48% 0% 32736 0.6101 99.93 18.64 0% 0 0% 0 0% 0 0% 0%
20230630 18.27 18.38 18.11 18.28 0.27% 0.11% 0% 16473 0.3008 48.21 18.26 0% 0 0% 0 0% 0 0% 0%
20230629 18.49 18.53 18.06 18.23 -1.62% 0.11% 0% 19854 0.3615 53.07 18.21 0% 0 0% 0 0% 0 0% 0%
20230628 18.35 18.68 18.2 18.53 0.98% 0.16% 0% 25555 0.4727 66.71 18.5 0% 0 0% 0 0% 0 0% 0%
20230627 18.08 18.4 17.87 18.35 1.38% 0.77% 0% 22867 0.4165 56.86 18.21 0% 0 0% 0 0% 0 0% 0%
20230626 18.28 18.36 18.06 18.1 -1.68% -0.49% 0% 21842 0.3973 55.22 18.19 0% 0 0% 0 0% 0 0% 0%
20230621 18.31 18.73 18.27 18.41 0.05% -0.38% 0% 29953 0.5534 77.84 18.48 0% 0 0% 0 0% 0 0% 0%
20230620 18.57 18.58 18.1 18.4 -4.02% 0.05% 0% 49941 0.9186 134.6 18.39 0% 0 0% 0 0% 0 0% 0%
20230619 19.65 19.66 19 19.17 -2.44% -0.16% 0% 61855 1.1877 183.19 19.2 0% 0 0% 0 0% 0 0% 0%
20230616 19.7 19.89 19.49 19.65 0.36% 0.15% 0% 32780 0.6433 112.41 19.62 0% 0 0% 0 0% 0 0% 0%
20230615 19.47 19.66 19.2 19.58 0.56% 0.62% 0% 38723 0.7537 131.77 19.46 0% 0 0% 0 0% 0 0% 0%
20230614 18.79 19.65 18.71 19.47 3.56% 0.52% 0% 45880 0.8886 163.77 19.37 0% 0 0% 0 0% 0 0% 0%
20230613 18.67 19.32 18.47 18.8 0.43% -0.95% 0% 33191 0.6299 124.07 18.98 0% 0 0% 0 0% 0 0% 0%
20230612 17.75 18.9 17.55 18.72 5.41% 1.85% 0% 37477 0.6889 133.13 18.38 0% 0 0% 0 0% 0 0% 0%
20230609 17.78 17.88 17.55 17.76 -0.73% 0.17% 0% 15729 0.2788 54.19 17.73 0% 0 0% 0 0% 0 0% 0%
20230608 17.9 18.18 17.67 17.89 -0.06% 0% 0% 17282 0.3092 59.4 17.89 0% 0 0% 0 0% 0 0% 0%
20230607 17.83 18.06 17.75 17.9 0% 0.11% 0% 14325 0.2561 45.8 17.88 0% 0 0% 0 0% 0 0% 0%
20230606 17.98 18.2 17.74 17.9 -0.5% -0.28% 0% 31543 0.5662 96.68 17.95 0% 0 0% 0 0% 0 0% 0%
20230605 18.25 18.25 17.9 17.99 -1.59% -0.11% 0% 23954 0.4314 72.29 18.01 0% 0 0% 0 0% 0 0% 0%
20230602 17.67 18.53 17.61 18.28 3.28% 0.55% 0% 33918 0.6167 92.94 18.18 0% 0 0% 0 0% 0 0% 0%
20230601 17.5 18 17.27 17.7 0.68% 0.06% 0% 26363 0.4663 50.01 17.69 0% 0 0% 0 0% 0 0% 0%
20230531 17.93 17.99 17.38 17.58 -1.51% 0.06% 0% 30788 0.541 55.89 17.57 0% 0 0% 0 0% 0 0% 0%
20230530 23.85 24.16 23.35 23.5 -2.65% -0.25% 0% 31242 0.7361 110.46 23.56 0% 0 0% 0 0% 0 0% 0%
20230529 24.45 24.9 23.75 24.14 -1.83% 0.08% 0% 28452 0.6862 107.44 24.12 0% 0 0% 0 0% 0 0% 0%
20230526 25.13 25.13 24.34 24.59 -1.4% -0.16% 0% 14446 0.3558 58.09 24.63 0% 0 0% 0 0% 0 0% 0%
20230525 24.8 24.99 24.28 24.94 0.56% 1.26% 0% 28496 0.7019 110.04 24.63 0% 0 0% 0 0% 0 0% 0%
20230524 25.36 25.63 24.62 24.8 -2.52% -0.36% 0% 21383 0.5323 83.04 24.89 0% 0 0% 0 0% 0 0% 0%
20230523 25.3 25.89 25.21 25.44 -1.4% -0.59% 0% 26092 0.6677 96.76 25.59 0% 0 0% 0 0% 0 0% 0%
20230522 24.56 25.8 24.09 25.8 5.31% 2.34% 0% 43014 1.0843 136.71 25.21 0% 0 0% 0 0% 0 0% 0%
20230519 23.75 24.6 23.31 24.5 3.03% 1.24% 0% 25962 0.6283 77.45 24.2 0% 0 0% 0 0% 0 0% 0%
20230518 24.45 24.45 23.5 23.78 -2.78% -0.29% 0% 24352 0.5808 60.79 23.85 0% 0 0% 0 0% 0 0% 0%
20230517 24.68 25.02 24.35 24.46 -1.73% -0.33% 0% 18572 0.4557 39.69 24.54 0% 0 0% 0 0% 0 0% 0%
20230516 25.83 25.88 24.88 24.89 -2.51% -0.76% 0% 18262 0.458 38.26 25.08 0% 0 0% 0 0% 0 0% 0%
20230515 25.32 25.79 25.07 25.53 0.12% 0.59% 0% 16837 0.4273 35.19 25.38 0% 0 0% 0 0% 0 0% 0%
20230510 25.8 26.15 25.34 25.7 -0.04% 0.19% 0% 23569 0.6046 44.03 25.65 0% 0 0% 0 0% 0 0% 0%
20230509 26.21 26.36 25.7 25.71 -1.87% -1.04% 0% 27760 0.7211 57.99 25.98 0% 0 0% 0 0% 0 0% 0%
20230508 26.7 26.98 25.91 26.2 -1.98% -0.19% 0% 38240 1.0039 81.87 26.25 0% 0 0% 0 0% 0 0% 0%
20230505 26.37 26.88 25.91 26.73 1.6% 0.75% 0% 64812 1.7192 144.83 26.53 0% 0 0% 0 0% 0 0% 0%
20230504 26 26.5 25.73 26.31 2.37% 0.65% 0% 48644 1.2717 116.67 26.14 0% 0 0% 0 0% 0 0% 0%
20230428 25.95 26.5 25.6 25.7 -2.36% -0.89% 0% 79892 2.0716 201.67 25.93 0% 0 0% 0 0% 0 0% 0%
20230427 24.5 26.32 24.5 26.32 9.99% 0.96% 0% 96212 2.5083 274.41 26.07 0% 0 0% 0 0% 0 0% 0%
20230426 22.51 24.1 22.51 23.93 5.23% 1.36% 0% 39881 0.9415 122.1 23.61 0% 0 0% 0 0% 0 0% 0%
20230425 22.8 23.42 22.55 22.74 -1.34% -0.35% 0% 26578 0.6065 75.7 22.82 0% 0 0% 0 0% 0 0% 0%
20230424 23.35 23.6 22.51 23.05 -1.2% 0.39% 0% 29954 0.6878 78.67 22.96 0% 0 0% 0 0% 0 0% 0%
20230421 23.28 24.13 23.2 23.33 0.21% -1.23% 0% 24731 0.5842 63.75 23.62 0% 0 0% 0 0% 0 0% 0%
20230420 23.65 23.7 22.79 23.28 -2.02% 0.43% 0% 23669 0.5486 60.93 23.18 0% 0 0% 0 0% 0 0% 0%
20230419 24.33 24.95 23.7 23.76 -1.94% -1.57% 0% 25188 0.608 67.24 24.14 0% 0 0% 0 0% 0 0% 0%
20230418 23.85 24.4 23.76 24.23 1% 0.41% 0% 30256 0.7302 79.96 24.13 0% 0 0% 0 0% 0 0% 0%
20230417 23.51 24.06 23.5 23.99 1.31% 0.63% 0% 26414 0.6297 62.65 23.84 0% 0 0% 0 0% 0 0% 0%
20230414 23.68 24.06 23.3 23.68 -1% 0.04% 0% 39649 0.9386 93.48 23.67 0% 0 0% 0 0% 0 0% 0%
20230413 23.57 24.45 23.16 23.92 0% 1.36% 0% 45257 1.068 108.79 23.6 0% 0 0% 0 0% 0 0% 0%
20230412 24.77 24.93 23.36 23.92 -4.13% 0.46% 0% 52188 1.2428 137.09 23.81 0% 0 0% 0 0% 0 0% 0%
20230411 24.03 25.37 23.64 24.95 3.61% 0.44% 0% 54171 1.3457 161.69 24.84 0% 0 0% 0 0% 0 0% 0%
20230410 23.8 24.7 23.6 24.08 2.21% -0.21% 0% 45569 1.0995 139.01 24.13 0% 0 0% 0 0% 0 0% 0%
20230407 23.87 24.09 23.49 23.56 -1.22% -0.51% 0% 18702 0.4428 58.75 23.68 0% 0 0% 0 0% 0 0% 0%
20230406 24.57 24.57 23.68 23.85 -2.69% -0.29% 0% 24978 0.5975 76.73 23.92 0% 0 0% 0 0% 0 0% 0%
20230404 24.73 24.87 24.25 24.51 -1.49% 0.16% 0% 29203 0.7146 93.16 24.47 0% 0 0% 0 0% 0 0% 0%
20230403 25.89 26.25 24 24.88 -4.27% 0% 0% 66260 1.6484 217.08 24.88 0% 0 0% 0 0% 0 0% 0%
20230331 25.49 26.4 25.49 25.99 1.33% -0.38% 0% 24189 0.6311 96.33 26.09 0% 0 0% 0 0% 0 0% 0%
20230330 25.11 26.29 24.11 25.65 2.97% -0.08% 0% 27436 0.7043 108 25.67 0% 0 0% 0 0% 0 0% 0%
20230329 24.84 25.06 24.6 24.91 0.12% 0.04% 0% 13374 0.333 52.22 24.9 0% 0 0% 0 0% 0 0% 0%
20230328 24.46 25.05 24.46 24.88 1.84% 0.36% 0% 19976 0.4953 77.17 24.79 0% 0 0% 0 0% 0 0% 0%
20230327 25.3 25.3 24.12 24.43 -3.86% -0.33% 0% 38318 0.9392 149.28 24.51 0% 0 0% 0 0% 0 0% 0%
20230324 26.87 26.87 25.27 25.41 -5.19% -2.04% 0% 29059 0.7537 132.88 25.94 0% 0 0% 0 0% 0 0% 0%
20230323 26.12 27.05 25.64 26.8 3.08% 0.45% 0% 26406 0.7044 121.95 26.68 0% 0 0% 0 0% 0 0% 0%
20230322 25.98 26.53 25.81 26 0.12% -0.8% 0% 17824 0.4671 83.2 26.21 0% 0 0% 0 0% 0 0% 0%
20230321 24.93 26.09 24.53 25.97 4.93% 1.64% 0% 24326 0.6215 102.29 25.55 0% 0 0% 0 0% 0 0% 0%
20230320 25.56 25.66 24.5 24.75 -3.58% -0.36% 0% 25167 0.6252 97.29 24.84 0% 0 0% 0 0% 0 0% 0%
20230317 26.07 26.18 25.38 25.67 -1.53% -0.39% 0% 23430 0.6039 94.17 25.77 0% 0 0% 0 0% 0 0% 0%
20230316 25.6 26.54 25.53 26.07 0.73% -0.19% 0% 21792 0.5693 85.47 26.12 0% 0 0% 0 0% 0 0% 0%
20230315 25.75 26 25.41 25.88 1.13% 0.58% 0% 14344 0.3691 55.11 25.73 0% 0 0% 0 0% 0 0% 0%
20230314 26.21 26.4 25.31 25.59 -1.95% 0% 0% 14102 0.3608 52.53 25.59 0% 0 0% 0 0% 0 0% 0%
20230313 25.97 26.18 25.67 26.1 0.23% 0.54% 0% 12209 0.317 45.54 25.96 0% 0 0% 0 0% 0 0% 0%
20230310 26.43 26.98 25.87 26.04 -2.18% -0.8% 0% 19607 0.5146 68.96 26.25 0% 0 0% 0 0% 0 0% 0%
20230309 26.05 27.05 26.05 26.62 1.02% -0.22% 0% 32572 0.8691 116.84 26.68 0% 0 0% 0 0% 0 0% 0%
20230308 25.5 26.4 25.34 26.35 1.89% 1.07% 0% 35830 0.934 126.62 26.07 0% 0 0% 0 0% 0 0% 0%
20230307 26.87 26.9 25.86 25.86 -3.62% -1.64% 0% 36887 0.9697 123.53 26.29 0% 0 0% 0 0% 0 0% 0%
20230306 27.44 27.44 26.6 26.83 -1.18% -0.52% 0% 21336 0.5755 66.1 26.97 0% 0 0% 0 0% 0 0% 0%
20230303 26.93 27.87 26.93 27.15 0.82% -0.55% 0% 30131 0.8225 83.08 27.3 0% 0 0% 0 0% 0 0% 0%
20230302 27.28 27.35 26.9 26.93 -1.39% -0.66% 0% 21307 0.5777 53.38 27.11 0% 0 0% 0 0% 0 0% 0%
20230301 27.62 27.62 26.98 27.31 -0.76% 0.37% 0% 19250 0.5238 42.53 27.21 0% 0 0% 0 0% 0 0% 0%
20230228 27.4 27.95 27 27.52 0.18% -0.04% 0% 16398 0.4515 30.27 27.53 0% 0 0% 0 0% 0 0% 0%
20230227 27.28 27.76 26.75 27.47 0.7% 0.51% 0% 29279 0.8002 46.12 27.33 0% 0 0% 0 0% 0 0% 0%
20230224 27.69 27.69 27.14 27.28 -1.48% -0.15% 0% 15994 0.4369 22.15 27.32 0% 0 0% 0 0% 0 0% 0%
20230223 28.26 28.74 27.5 27.69 -1.35% -0.89% 0% 26357 0.7365 36.38 27.94 0% 0 0% 0 0% 0 0% 0%
20230222 28.39 28.68 27.95 28.07 -1.65% -0.67% 0% 47092 1.3308 66.32 28.26 0% 0 0% 0 0% 0 0% 0%
20230221 28.05 29.38 27.64 28.54 1.75% 0% 0% 62173 1.7746 91.56 28.54 0% 0 0% 0 0% 0 0% 0%
20230220 27.4 28.19 27.13 28.05 2.63% 0.94% 0% 59073 1.6414 90.82 27.79 0% 0 0% 0 0% 0 0% 0%
20230217 27.19 28.48 26.94 27.33 0.66% -1.12% 0% 61083 1.6882 98.62 27.64 0% 0 0% 0 0% 0 0% 0%
20230216 28.05 28.21 26.97 27.15 -2.34% -1.31% 0% 69830 1.921 116.58 27.51 0% 0 0% 0 0% 0 0% 0%
20230215 27.65 29.21 27.64 27.8 0.54% -1.31% 0% 101891 2.8698 172.24 28.17 0% 0 0% 0 0% 0 0% 0%
20230214 27.28 28.36 27.05 27.65 2.64% -0.43% 0% 100995 2.8047 191.72 27.77 0% 0 0% 0 0% 0 0% 0%
20230213 24.93 27.32 24.93 26.94 8.11% 1.39% 0% 119138 3.1654 233.54 26.57 0% 0 0% 0 0% 0 0% 0%
20230210 24.55 25.33 24.37 24.92 1.63% 0.48% 0% 40384 1.0014 79.39 24.8 0% 0 0% 0 0% 0 0% 0%
20230209 24.25 24.58 24.11 24.52 0.45% 0.62% 0% 24361 0.5937 49.79 24.37 0% 0 0% 0 0% 0 0% 0%
20230208 24 24.68 23.84 24.41 1.45% 0.33% 0% 29529 0.7184 60.14 24.33 0% 0 0% 0 0% 0 0% 0%
20230207 24.2 24.25 23.83 24.06 -0.99% 0.08% 0% 21614 0.5196 43.77 24.04 0% 0 0% 0 0% 0 0% 0%
20230206 24.15 24.42 23.65 24.3 -0.78% 1.38% 0% 34830 0.8348 69.96 23.97 0% 0 0% 0 0% 0 0% 0%
20230203 24.98 25.08 24.12 24.49 -3.09% 0.2% 0% 45852 1.1204 93.17 24.44 0% 0 0% 0 0% 0 0% 0%
20230202 24.15 25.39 23.86 25.27 4.64% 1.65% 0% 90915 2.2603 183.06 24.86 0% 0 0% 0 0% 0 0% 0%
20230201 23.9 24.24 23.6 24.15 0.71% 0.75% 0% 44193 1.0595 100.76 23.97 0% 0 0% 0 0% 0 0% 0%
20230131 24.27 24.84 23.6 23.98 -0.7% -0.37% 0% 74668 1.7975 180.03 24.07 0% 0 0% 0 0% 0 0% 0%
20230130 22.11 24.15 21.91 24.15 10.02% 3.74% 0% 96361 2.2431 256.04 23.28 0% 0 0% 0 0% 0 0% 0%
20230120 21.81 22.03 21.81 21.95 0.64% 0.23% 0% 14490 0.3173 42.39 21.9 0% 0 0% 0 0% 0 0% 0%
20230119 22.13 22.39 21.76 21.81 -2.42% -0.68% 0% 29470 0.6471 82.27 21.96 0% 0 0% 0 0% 0 0% 0%
20230118 22.08 23 22.06 22.35 1.09% -0.4% 0% 28543 0.6404 73.4 22.44 0% 0 0% 0 0% 0 0% 0%
20230117 22.89 22.95 22.01 22.11 -2.73% -0.85% 0% 25994 0.5796 66.44 22.3 0% 0 0% 0 0% 0 0% 0%
20230116 22.89 23.4 22.66 22.73 -0.7% -1.26% 0% 39277 0.9041 99.49 23.02 0% 0 0% 0 0% 0 0% 0%
20230113 21.8 23 21.62 22.89 5.58% 1.55% 0% 61493 1.3862 151.32 22.54 0% 0 0% 0 0% 0 0% 0%
20230112 21.88 22.23 21.68 21.68 -1.23% -0.69% 0% 19770 0.4315 49.39 21.83 0% 0 0% 0 0% 0 0% 0%
20230111 22.24 22.5 21.79 21.95 -1.35% -0.63% 0% 23389 0.5167 51.92 22.09 0% 0 0% 0 0% 0 0% 0%
20230110 22.7 22.7 22.22 22.25 -2.2% -0.54% 0% 23268 0.5205 46.55 22.37 0% 0 0% 0 0% 0 0% 0%
20230109 22.5 23.14 22.12 22.75 1.79% 0.89% 0% 41676 0.9396 80.94 22.55 0% 0 0% 0 0% 0 0% 0%
20230106 22.39 22.5 22.01 22.35 -1.06% 0.77% 0% 46571 1.033 88.45 22.18 0% 0 0% 0 0% 0 0% 0%
20230105 22.96 23.2 22.36 22.59 -1.61% -0.83% 0% 41447 0.944 75.35 22.78 0% 0 0% 0 0% 0 0% 0%
20230104 22.83 23.18 22.54 22.96 0.09% 0.35% 0% 26438 0.6049 46.43 22.88 0% 0 0% 0 0% 0 0% 0%
20230103 23.37 23.68 22.65 22.94 -2.09% 0.04% 0% 42344 0.971 71.33 22.93 0% 0 0% 0 0% 0 0% 0%
20221230 23.9 23.9 22.64 23.43 0.09% 1.08% 0% 44197 1.0244 71.58 23.18 0% 0 0% 0 0% 0 0% 0%
20221229 23.79 24 23.21 23.41 -2.9% -0.47% 0% 44219 1.0399 70.03 23.52 0% 0 0% 0 0% 0 0% 0%
20221228 24.49 25.33 24.06 24.11 -3.21% -2.27% 0% 67036 1.6536 101.07 24.67 0% 0 0% 0 0% 0 0% 0%
20221227 23.98 25 23.32 24.91 4.88% 2.26% 0% 74577 1.8169 102.29 24.36 0% 0 0% 0 0% 0 0% 0%
20221226 23.26 23.87 22.89 23.75 1.93% 0.98% 0% 44211 1.0399 56.16 23.52 0% 0 0% 0 0% 0 0% 0%
20221223 23.46 23.89 23.03 23.3 -1.69% -0.51% 0% 45342 1.0618 54.33 23.42 0% 0 0% 0 0% 0 0% 0%
20221222 23.17 24.27 22.98 23.7 2.64% -0.08% 0% 82636 1.9601 98.4 23.72 0% 0 0% 0 0% 0 0% 0%
20221221 22.14 23.29 22.14 23.09 4.76% 1.09% 0% 71262 1.6273 85.03 22.84 0% 0 0% 0 0% 0 0% 0%
20221220 23 23 21.92 22.04 -4.63% -0.99% 0% 56183 1.2506 64.18 22.26 0% 0 0% 0 0% 0 0% 0%
20221219 24.07 24.14 23 23.11 -4.11% -0.86% 0% 65679 1.5312 78.1 23.31 0% 0 0% 0 0% 0 0% 0%
20221216 24.15 24.72 23.68 24.1 -1.83% -0.45% 0% 70099 1.6972 86.59 24.21 0% 0 0% 0 0% 0 0% 0%
20221215 25.89 25.89 24.05 24.55 -5.58% -1.56% 0% 102369 2.5526 127.11 24.94 0% 0 0% 0 0% 0 0% 0%
20221214 24.35 27.24 24.1 26 4.04% 1.4% 0% 119906 3.0741 153.31 25.64 0% 0 0% 0 0% 0 0% 0%
20221213 23.39 25 22.91 24.99 6.84% 2.67% 0% 105422 2.5655 146.87 24.34 0% 0 0% 0 0% 0 0% 0%
20221212 22.81 24 22.73 23.39 2.41% -0.26% 0% 87479 2.0516 128.24 23.45 0% 0 0% 0 0% 0 0% 0%
20221209 22.61 23.38 22.02 22.84 0% 0.84% 0% 62550 1.4167 96.16 22.65 0% 0 0% 0 0% 0 0% 0%
20221208 22.82 23.08 22.4 22.84 -1.04% 0.66% 0% 52202 1.1845 85.04 22.69 0% 0 0% 0 0% 0 0% 0%
20221207 21.89 23.08 21.76 23.08 4.34% 2.94% 0% 87737 1.9669 144.82 22.42 0% 0 0% 0 0% 0 0% 0%
20221206 21.76 22.8 21.59 22.12 0.82% -0.63% 0% 61213 1.3628 108.68 22.26 0% 0 0% 0 0% 0 0% 0%
20221205 22.33 22.5 21.79 21.94 -1.13% -0.54% 0% 68191 1.5046 118.16 22.06 0% 0 0% 0 0% 0 0% 0%
20221202 21.71 22.68 21.71 22.19 2.49% -0.14% 0% 97634 2.1693 156.43 22.22 0% 0 0% 0 0% 0 0% 0%
20221201 20.89 22.44 20.89 21.65 6.13% -0.64% 0% 110070 2.3983 183.09 21.79 0% 0 0% 0 0% 0 0% 0%
20221130 20.71 20.84 20.2 20.4 -2.35% -0.58% 0% 29136 0.598 52.11 20.52 0% 0 0% 0 0% 0 0% 0%
20221129 20.21 21.06 19.85 20.89 3.21% 1.46% 0% 51361 1.0577 90.73 20.59 0% 0 0% 0 0% 0 0% 0%
20221128 19.92 20.3 19.25 20.24 -0.05% 2.64% 0% 40491 0.7983 71.82 19.72 0% 0 0% 0 0% 0 0% 0%
20221125 20.2 20.38 19.85 20.25 -0.05% 0.25% 0% 30952 0.6251 58.7 20.2 0% 0 0% 0 0% 0 0% 0%
20221124 20.37 20.95 20.25 20.26 0.3% -1.12% 0% 40738 0.8349 79.94 20.49 0% 0 0% 0 0% 0 0% 0%
20221123 20.76 20.76 19.77 20.2 -1.85% 0.15% 0% 45881 0.9253 93.42 20.17 0% 0 0% 0 0% 0 0% 0%
20221122 21.11 21.45 20.43 20.58 -3.02% -1.72% 0% 74207 1.5539 169.71 20.94 0% 0 0% 0 0% 0 0% 0%
20221121 20.57 21.98 20.5 21.22 -0.19% -0.42% 0% 124837 2.6601 338.86 21.31 0% 0 0% 0 0% 0 0% 0%
20221118 19.52 21.26 19.52 21.26 9.98% 1.43% 0% 67098 1.4066 253.99 20.96 0% 0 0% 0 0% 0 0% 0%
20221117 19.03 19.52 18.88 19.33 1.05% 0.31% 0% 40272 0.7762 167.09 19.27 0% 0 0% 0 0% 0 0% 0%
20221116 18.6 19.25 18.59 19.13 2.96% 0.79% 0% 41609 0.7896 189.31 18.98 0% 0 0% 0 0% 0 0% 0%
20221115 18.48 18.65 18.34 18.58 0.6% 0.27% 0% 28689 0.5317 133.13 18.53 0% 0 0% 0 0% 0 0% 0%
20221114 18.4 18.65 18.35 18.47 -0.11% -0.16% 0% 15731 0.2911 71.9 18.5 0% 0 0% 0 0% 0 0% 0%
20221111 18.88 18.89 18.44 18.49 -0.11% -0.64% 0% 20812 0.3874 97.89 18.61 0% 0 0% 0 0% 0 0% 0%
20221110 18.51 18.6 18.35 18.51 0% 0.11% 0% 15784 0.2919 74.72 18.49 0% 0 0% 0 0% 0 0% 0%
20221109 18.55 18.78 18.47 18.51 -0.54% -0.27% 0% 9625 0.1786 46.77 18.56 0% 0 0% 0 0% 0 0% 0%
20221108 18.68 18.85 18.42 18.61 -0.48% 0.16% 0% 13658 0.2538 64.89 18.58 0% 0 0% 0 0% 0 0% 0%
20221107 18.7 18.77 18.49 18.7 -0.05% 0.16% 0% 18209 0.34 87.67 18.67 0% 0 0% 0 0% 0 0% 0%
20221104 18.22 18.93 18.15 18.71 2.41% 0.05% 0% 26904 0.503 131.26 18.7 0% 0 0% 0 0% 0 0% 0%
20221103 18 18.36 17.89 18.27 0.5% 0.38% 0% 16617 0.3024 85.57 18.2 0% 0 0% 0 0% 0 0% 0%
20221102 17.5 18.35 17.48 18.18 2.19% 1% 0% 33626 0.6051 174.91 18 0% 0 0% 0 0% 0 0% 0%
20221101 16.89 17.87 16.67 17.79 7.69% 2.3% 0% 33729 0.5867 190.1 17.39 0% 0 0% 0 0% 0 0% 0%
20221031 16.3 16.61 16.16 16.52 1.16% 0.24% 0% 13559 0.2235 81.78 16.48 0% 0 0% 0 0% 0 0% 0%
20221028 16.89 16.96 16.28 16.33 -4.67% -1.45% 0% 20954 0.3473 126.12 16.57 0% 0 0% 0 0% 0 0% 0%
20221027 17.31 17.44 17.11 17.13 -0.93% -0.64% 0% 11548 0.1991 71.69 17.24 0% 0 0% 0 0% 0 0% 0%
20221026 17.16 17.6 17.01 17.29 0.7% -0.46% 0% 14949 0.2596 90.55 17.37 0% 0 0% 0 0% 0 0% 0%
20221025 17.13 17.29 16.73 17.17 0.23% 1.06% 0% 12287 0.2088 70.75 16.99 0% 0 0% 0 0% 0 0% 0%
20221024 17.9 17.99 17.11 17.13 -4.14% -1.89% 0% 16353 0.2855 94.7 17.46 0% 0 0% 0 0% 0 0% 0%
20221021 18.29 18.36 17.8 17.87 -1.71% -0.61% 0% 11599 0.2085 63.58 17.98 0% 0 0% 0 0% 0 0% 0%
20221020 18.2 18.52 18.12 18.18 -0.49% -0.6% 0% 12062 0.2206 64.51 18.29 0% 0 0% 0 0% 0 0% 0%
20221019 18.6 18.68 18.22 18.27 -2.19% -0.44% 0% 12725 0.2335 60.98 18.35 0% 0 0% 0 0% 0 0% 0%
20221018 18.79 18.96 18.63 18.68 -0.59% -0.43% 0% 12381 0.2323 54.59 18.76 0% 0 0% 0 0% 0 0% 0%
20221017 18.89 19.09 18.7 18.79 -0.16% -0.11% 0% 13320 0.2506 52.65 18.81 0% 0 0% 0 0% 0 0% 0%
20220720 25.02 25.39 24.95 25.23 0.88% 0.12% 0% 20662 0.5206 75.57 25.2 0% 0 0% 0 0% 0 0% 0%
20220719 24.51 25.1 24.51 25.01 1.3% 0.4% 0% 19427 0.484 66.62 24.91 0% 0 0% 0 0% 0 0% 0%
20220718 24.6 24.74 24.29 24.69 0.33% 0.65% 0% 19989 0.4904 62.86 24.53 0% 0 0% 0 0% 0 0% 0%
20220715 24.83 25.44 24.16 24.61 -0.89% -0.97% 0% 31418 0.7808 89.13 24.85 0% 0 0% 0 0% 0 0% 0%
20220714 24.83 25.27 24.6 24.83 -1% -0.24% 0% 19482 0.4849 50.47 24.89 0% 0 0% 0 0% 0 0% 0%
20220713 24.93 25.28 24.79 25.08 0.2% -0.2% 0% 24844 0.6243 53 25.13 0% 0 0% 0 0% 0 0% 0%
20220712 24.73 25.28 24.52 25.03 1.01% 0.64% 0% 25399 0.6317 48.71 24.87 0% 0 0% 0 0% 0 0% 0%
20220711 24.95 25.09 24.54 24.78 -1.67% 0.2% 0% 20981 0.5189 36.56 24.73 0% 0 0% 0 0% 0 0% 0%
20220708 25.1 25.65 24.88 25.2 0.72% -0.32% 0% 27427 0.6933 42.68 25.28 0% 0 0% 0 0% 0 0% 0%
20220707 25.8 25.85 24.5 25.02 -3.17% 0.2% 0% 43571 1.088 63.85 24.97 0% 0 0% 0 0% 0 0% 0%
20220706 26.65 26.79 25.62 25.84 -2.71% -0.46% 0% 35232 0.9145 55.13 25.96 0% 0 0% 0 0% 0 0% 0%
20220705 27.06 27.16 26.23 26.56 -2.28% -0.08% 0% 38240 1.0166 60.5 26.58 0% 0 0% 0 0% 0 0% 0%
20220704 26.6 27.55 26.1 27.18 0.52% 0.97% 0% 52646 1.4173 80.23 26.92 0% 0 0% 0 0% 0 0% 0%
20220701 27.6 27.6 26.79 27.04 -2.31% -0.04% 0% 59699 1.6149 94.39 27.05 0% 0 0% 0 0% 0 0% 0%
20220630 25.84 28.39 25.62 27.68 6.87% 1.73% 0% 96362 2.6222 160.74 27.21 0% 0 0% 0 0% 0 0% 0%
20220629 26.2 26.87 25.83 25.9 -1.15% -1.75% 0% 68269 1.7999 125.33 26.36 0% 0 0% 0 0% 0 0% 0%
20220628 25.65 26.5 25.1 26.2 1.43% 0.65% 0% 71874 1.871 139.58 26.03 0% 0 0% 0 0% 0 0% 0%
20220627 25.1 27 25.1 25.83 3.36% -0.65% 0% 99207 2.5791 211.28 26 0% 0 0% 0 0% 0 0% 0%
20220624 24.18 25.24 23.96 24.99 3.48% 0.85% 0% 59964 1.4858 143.82 24.78 0% 0 0% 0 0% 0 0% 0%
20220623 24.1 24.29 23.6 24.15 0.17% 0.88% 0% 28315 0.678 72.45 23.94 0% 0 0% 0 0% 0 0% 0%
20220622 25.2 25.28 24.05 24.11 -4.14% -1.83% 0% 46088 1.1321 118.06 24.56 0% 0 0% 0 0% 0 0% 0%
20220621 24.2 25.5 24 25.15 3.93% 1.37% 0% 74986 1.8607 198.57 24.81 0% 0 0% 0 0% 0 0% 0%
20220620 23.76 24.25 23.75 24.2 1.17% 0.54% 0% 33501 0.8064 94.55 24.07 0% 0 0% 0 0% 0 0% 0%
20220617 24.17 24.31 23.5 23.92 -0.99% 0.13% 0% 34160 0.816 89.57 23.89 0% 0 0% 0 0% 0 0% 0%
20220616 23.93 24.34 23.9 24.16 0.96% 0.12% 0% 29169 0.7038 66.61 24.13 0% 0 0% 0 0% 0 0% 0%
20220615 23.89 24.35 23.83 23.93 -0.29% -0.66% 0% 33831 0.8151 69.38 24.09 0% 0 0% 0 0% 0 0% 0%
20220614 24.38 24.38 23.5 24 -1.6% 0.46% 0% 28541 0.6819 53.74 23.89 0% 0 0% 0 0% 0 0% 0%
20220613 23.7 24.55 23.7 24.39 1.75% 0.58% 0% 30298 0.7348 55.69 24.25 0% 0 0% 0 0% 0 0% 0%
20220610 23.75 24.2 23.55 23.97 0.17% 0% 0% 23409 0.5612 42.04 23.97 0% 0 0% 0 0% 0 0% 0%
20220609 24.69 24.78 23.65 23.93 -3% -0.58% 0% 38421 0.9247 67.43 24.07 0% 0 0% 0 0% 0 0% 0%
20220608 24.88 25.15 24.52 24.67 -1.56% -0.32% 0% 36572 0.9053 63.41 24.75 0% 0 0% 0 0% 0 0% 0%
20220607 25.3 25.45 24.85 25.06 -1.53% 0.04% 0% 42040 1.0532 72.01 25.05 0% 0 0% 0 0% 0 0% 0%
20220606 25.19 25.53 24.5 25.45 -0.59% 1.48% 0% 57616 1.4451 94.9 25.08 0% 0 0% 0 0% 0 0% 0%
20220602 25.8 26.01 25.26 25.6 2.52% -0.12% 0% 88459 2.2674 144.39 25.63 0% 0 0% 0 0% 0 0% 0%
20220601 26.53 26.6 24.97 24.97 -2.92% -2.88% 0% 72862 1.8735 121.37 25.71 0% 0 0% 0 0% 0 0% 0%
20220531 24.8 25.98 24.24 25.72 4.47% 1.3% 0% 70695 1.7946 112.46 25.39 0% 0 0% 0 0% 0 0% 0%
20220530 23.91 24.74 23.63 24.62 3.01% 1.07% 0% 48770 1.188 80.03 24.36 0% 0 0% 0 0% 0 0% 0%
20220527 23.75 24.26 23.31 23.9 0.63% 0.21% 0% 36737 0.876 61.58 23.85 0% 0 0% 0 0% 0 0% 0%
20220526 24.18 24.26 23.6 23.75 -3.1% -0.54% 0% 38488 0.9191 65.27 23.88 0% 0 0% 0 0% 0 0% 0%
20220525 25.17 25.17 23.81 24.51 -2.62% 0.74% 0% 60634 1.4753 105.17 24.33 0% 0 0% 0 0% 0 0% 0%
20220524 24.71 26.59 24.11 25.17 1.94% -0.2% 0% 49474 1.2477 89.66 25.22 0% 0 0% 0 0% 0 0% 0%
20220523 34.55 36 34.12 35.01 1.33% 0.11% 0% 47542 1.6626 122.08 34.97 0% 0 0% 0 0% 0 0% 0%
20220520 33.88 35.29 33.84 34.55 2.1% -0.23% 0% 55719 1.9293 151.11 34.63 0% 0 0% 0 0% 0 0% 0%
20220519 33.13 34.38 32.75 33.84 -1.71% 1.11% 0% 60241 2.0163 171.57 33.47 0% 0 0% 0 0% 0 0% 0%
20220518 31.2 34.43 31 34.43 10% 2.99% 0% 72631 2.4282 218.65 33.43 0% 0 0% 0 0% 0 0% 0%
20220517 31.38 31.86 30.61 31.3 -0.54% 0.48% 0% 20682 0.6443 64.2 31.15 0% 0 0% 0 0% 0 0% 0%
20220516 31 32 31 31.47 0.32% 0.51% 0% 17651 0.5527 52.31 31.31 0% 0 0% 0 0% 0 0% 0%
20220513 31.39 31.75 30.53 31.37 0.16% 0.8% 0% 22976 0.7149 61.96 31.12 0% 0 0% 0 0% 0 0% 0%
20220512 31.52 32.33 31.02 31.32 -1.57% -1.17% 0% 26380 0.836 67 31.69 0% 0 0% 0 0% 0 0% 0%
20220511 31.8 32.57 31.5 31.82 0.06% -0.72% 0% 40283 1.2912 97.99 32.05 0% 0 0% 0 0% 0 0% 0%
20220510 30.3 31.88 29.9 31.8 2.75% 2.19% 0% 30132 0.9378 68.6 31.12 0% 0 0% 0 0% 0 0% 0%
20220509 30.35 31 29.81 30.95 1.84% 1.84% 0% 25299 0.7688 51.04 30.39 0% 0 0% 0 0% 0 0% 0%
20220506 30.95 31.4 30.31 30.39 -4.76% -1.14% 0% 27703 0.8516 50.05 30.74 0% 0 0% 0 0% 0 0% 0%
20220505 31.4 32.99 31.27 31.91 2.05% 0% 0% 40300 1.286 73.32 31.91 0% 0 0% 0 0% 0 0% 0%
20220429 29.12 31.6 29.04 31.27 1.72% 2.32% 0% 41805 1.2774 71.78 30.56 0% 0 0% 0 0% 0 0% 0%
20220428 31.32 32.66 30.1 30.74 -4.21% -1.57% 0% 36616 1.1434 62.76 31.23 0% 0 0% 0 0% 0 0% 0%
20220427 31.26 32.22 30.3 32.09 1.58% 2.03% 0% 44650 1.4043 70.49 31.45 0% 0 0% 0 0% 0 0% 0%
20220426 29.57 32.99 28.8 31.59 4.92% 1.35% 0% 49861 1.5542 74.46 31.17 0% 0 0% 0 0% 0 0% 0%
20220425 31.99 32 30.11 30.11 -9.99% -2.37% 0% 47030 1.4504 71.45 30.84 0% 0 0% 0 0% 0 0% 0%
20220422 35.26 35.84 33.4 33.45 -7.03% -2.19% 0% 52638 1.8002 92.31 34.2 0% 0 0% 0 0% 0 0% 0%
20220421 35.84 37.17 34.88 35.98 -3.28% -0.17% 0% 65068 2.3448 126.39 36.04 0% 0 0% 0 0% 0 0% 0%
20220420 34.1 37.2 33.45 37.2 9.19% 5.08% 0% 76640 2.7128 155.24 35.4 0% 0 0% 0 0% 0 0% 0%
20220419 34.71 35.29 33.82 34.07 -1.45% -0.61% 0% 42008 1.4401 95.89 34.28 0% 0 0% 0 0% 0 0% 0%
20220418 34.5 36.08 34 34.57 -1.28% -0.43% 0% 46579 1.6172 115.69 34.72 0% 0 0% 0 0% 0 0% 0%
20220415 35.44 35.46 34.3 35.02 -1.16% 0.46% 0% 50130 1.7474 138.12 34.86 0% 0 0% 0 0% 0 0% 0%
20220414 32.7 36.12 31.96 35.43 7.53% 2.99% 0% 82155 2.8263 253.83 34.4 0% 0 0% 0 0% 0 0% 0%
20220413 31.3 33.99 31.16 32.95 6.29% 1.2% 0% 76264 2.4835 290.36 32.56 0% 0 0% 0 0% 0 0% 0%
20220412 27.76 31 27.73 31 10.01% 4.45% 0% 36821 1.0928 171.96 29.68 0% 0 0% 0 0% 0 0% 0%
20220411 30 30.01 28 28.18 -7.15% -1.95% 0% 27118 0.7793 140.7 28.74 0% 0 0% 0 0% 0 0% 0%
20220408 31.96 32.15 30.15 30.35 -3.93% -1.24% 0% 29833 0.9167 180.14 30.73 0% 0 0% 0 0% 0 0% 0%
20220407 30.77 33.33 30.67 31.59 2.6% -0.44% 0% 40727 1.2923 283.22 31.73 0% 0 0% 0 0% 0 0% 0%
20220401 30.5 30.96 30 30.66 0% 0.1% 0% 10161 0.3112 82.1 30.63 0% 0 0% 0 0% 0 0% 0%
20220331 31.52 31.81 30.63 30.66 -3.34% -1.19% 0% 13603 0.4221 109.7 31.03 0% 0 0% 0 0% 0 0% 0%
20220330 31.39 31.96 31 31.72 2.19% 0.79% 0% 10427 0.3281 78.56 31.47 0% 0 0% 0 0% 0 0% 0%
20220329 31.8 32.15 30.81 31.04 -1.99% -0.77% 0% 9548 0.2987 67.31 31.28 0% 0 0% 0 0% 0 0% 0%
20220328 31.92 32.27 31.26 31.67 -1.06% -0.03% 0% 11004 0.3486 74.81 31.68 0% 0 0% 0 0% 0 0% 0%
20220325 32.42 33.24 31.95 32.01 -1.26% -1.45% 0% 9482 0.308 64.06 32.48 0% 0 0% 0 0% 0 0% 0%
20220324 33.1 33.1 32.19 32.42 -1.55% -0.09% 0% 9082 0.2947 58.97 32.45 0% 0 0% 0 0% 0 0% 0%
20220323 33.15 33.29 32.64 32.93 -0.42% -0.03% 0% 10189 0.3356 61.98 32.94 0% 0 0% 0 0% 0 0% 0%
20220322 33.09 33.38 32.65 33.07 -0.75% 0.33% 0% 12162 0.4009 69.17 32.96 0% 0 0% 0 0% 0 0% 0%
20220321 32.93 33.7 32.8 33.32 1.83% 0.15% 0% 15555 0.5175 81.85 33.27 0% 0 0% 0 0% 0 0% 0%
20220318 32.86 32.99 32.47 32.72 0.15% 0.06% 0% 11229 0.3672 59.43 32.7 0% 0 0% 0 0% 0 0% 0%
20220317 31.72 33.49 31.69 32.67 4.01% -0.18% 0% 22642 0.741 115.74 32.73 0% 0 0% 0 0% 0 0% 0%
20220316 31.4 31.53 29.82 31.41 2.21% 2.11% 0% 18668 0.5743 91.53 30.76 0% 0 0% 0 0% 0 0% 0%
20220315 32.06 32.07 30.6 30.73 -4.77% -2.13% 0% 15792 0.4958 75.71 31.4 0% 0 0% 0 0% 0 0% 0%
20220311 32.67 33.54 32.11 33.34 0.42% 1.25% 0% 14765 0.4862 73.41 32.93 0% 0 0% 0 0% 0 0% 0%
20220310 33.37 33.99 32.68 33.2 2.28% -0.09% 0% 14641 0.4865 71.79 33.23 0% 0 0% 0 0% 0 0% 0%
20220309 33.28 33.65 31.08 32.46 -2.32% 0.25% 0% 21399 0.6929 94.24 32.38 0% 0 0% 0 0% 0 0% 0%
20220308 34.74 35.08 33.01 33.23 -3.49% -1.63% 0% 20323 0.6866 94.52 33.78 0% 0 0% 0 0% 0 0% 0%
20220307 35.95 35.95 34.16 34.43 -4.23% -0.66% 0% 25933 0.8988 117.07 34.66 0% 0 0% 0 0% 0 0% 0%
20220304 35.7 36.4 35.6 35.95 -0.33% -0.28% 0% 10297 0.3712 49.92 36.05 0% 0 0% 0 0% 0 0% 0%
20220303 37 37.08 36.03 36.07 -1.93% -0.63% 0% 15898 0.5771 75.46 36.3 0% 0 0% 0 0% 0 0% 0%
20220302 36.85 37.29 36.38 36.78 -0.81% 0.14% 0% 16659 0.6119 79.92 36.73 0% 0 0% 0 0% 0 0% 0%
20220301 36.58 37.44 36.4 37.08 1.87% 0.19% 0% 23122 0.8558 113.17 37.01 0% 0 0% 0 0% 0 0% 0%
20220228 36.32 36.57 35.2 36.4 0.28% 1.28% 0% 16286 0.5853 82.38 35.94 0% 0 0% 0 0% 0 0% 0%
20220225 35.96 36.74 35.96 36.3 0.97% 0.03% 0% 17526 0.6361 90.94 36.29 0% 0 0% 0 0% 0 0% 0%
20220224 37.39 37.75 35.44 35.95 -4.54% -1.51% 0% 28686 1.0469 153.37 36.5 0% 0 0% 0 0% 0 0% 0%
20220223 37.22 37.75 36.69 37.66 1.21% 0.86% 0% 16488 0.6157 94.75 37.34 0% 0 0% 0 0% 0 0% 0%
20220222 38.6 38.63 37 37.21 -3.65% -0.59% 0% 29307 1.097 154.54 37.43 0% 0 0% 0 0% 0 0% 0%
20220221 38.58 39.45 38.1 38.62 0.1% -0.26% 0% 17613 0.682 103.02 38.72 0% 0 0% 0 0% 0 0% 0%
20220218 38.56 39.2 38.28 38.58 -1.58% -0.16% 0% 15373 0.594 87.35 38.64 0% 0 0% 0 0% 0 0% 0%
20220217 40.08 40.25 39.17 39.2 -1.93% -0.61% 0% 15056 0.5938 86.61 39.44 0% 0 0% 0 0% 0 0% 0%
20220216 39.81 40.2 39.05 39.97 0.63% 0.71% 0% 13136 0.5214 72.92 39.69 0% 0 0% 0 0% 0 0% 0%
20220215 39.86 40.24 39.31 39.72 -0.65% -0.13% 0% 10221 0.4065 55.45 39.77 0% 0 0% 0 0% 0 0% 0%
20220214 39.29 40.3 38.7 39.98 1.68% 0.81% 0% 11984 0.4753 59.93 39.66 0% 0 0% 0 0% 0 0% 0%
20220211 39.9 40.55 39 39.32 -1.92% -1.11% 0% 11410 0.4537 53.46 39.76 0% 0 0% 0 0% 0 0% 0%
20220210 41.4 41.4 39.82 40.09 -2.08% -0.15% 0% 18212 0.7312 78.75 40.15 0% 0 0% 0 0% 0 0% 0%
20220209 38.91 41.6 38.55 40.94 5.11% 2.04% 0% 30306 1.2159 127.14 40.12 0% 0 0% 0 0% 0 0% 0%
20211203 40.07 40.75 40.07 40.52 0.1% 0.07% 0% 15089 0.6109 63.27 40.49 0% 0 0% 0 0% 0 0% 0%
20211202 41 41.3 40.44 40.48 -0.1% -0.76% 0% 20002 0.8158 74.52 40.79 0% 0 0% 0 0% 0 0% 0%
20211201 40.6 40.87 40.2 40.52 -0.07% 0.22% 0% 14674 0.5933 52.4 40.43 0% 0 0% 0 0% 0 0% 0%
20211130 40.85 41.48 40.41 40.55 -0.22% -0.61% 0% 21043 0.8585 71.09 40.8 0% 0 0% 0 0% 0 0% 0%
20211129 40.18 40.91 39.75 40.64 -0.07% 0.72% 0% 15960 0.644 48.47 40.35 0% 0 0% 0 0% 0 0% 0%
20211126 41.38 41.4 40.65 40.67 -1.67% -0.34% 0% 21789 0.8893 61.88 40.81 0% 0 0% 0 0% 0 0% 0%
20211125 41.71 42.18 41 41.36 -1.12% -0.12% 0% 22882 0.9475 58.52 41.41 0% 0 0% 0 0% 0 0% 0%
20211124 41.43 42.47 41.14 41.83 0.94% 0% 0% 29044 1.2148 74.27 41.83 0% 0 0% 0 0% 0 0% 0%
20211123 41.95 42.36 41.28 41.44 -1.22% -0.31% 0% 23437 0.9743 59.3 41.57 0% 0 0% 0 0% 0 0% 0%
20211122 40.88 42.25 40.88 41.95 1.77% 0.91% 0% 30138 1.2529 73.84 41.57 0% 0 0% 0 0% 0 0% 0%
20211119 41.86 42.69 40.6 41.22 -1.9% -0.36% 0% 45115 1.8664 105.72 41.37 0% 0 0% 0 0% 0 0% 0%
20211118 42.91 42.93 41.81 42.02 -2.26% -0.43% 0% 27241 1.1495 57.91 42.2 0% 0 0% 0 0% 0 0% 0%
20211117 43.91 44.1 42.2 42.99 -1.53% 0.66% 0% 30176 1.2889 56.39 42.71 0% 0 0% 0 0% 0 0% 0%
20211116 43.33 45.06 43.33 43.66 1.11% -1.09% 0% 43868 1.9365 86.52 44.14 0% 0 0% 0 0% 0 0% 0%
20211115 41.5 44.19 41.31 43.18 2.32% 0.35% 0% 39562 1.7025 77.52 43.03 0% 0 0% 0 0% 0 0% 0%
20211112 44.5 45.48 41.12 42.2 -5.44% -1.54% 0% 64194 2.7513 129.27 42.86 0% 0 0% 0 0% 0 0% 0%
20211111 44.48 45.19 44.12 44.63 -0.78% 0.09% 0% 26082 1.1629 58.57 44.59 0% 0 0% 0 0% 0 0% 0%
20211110 45.13 45.6 44.36 44.98 -1.55% 0.16% 0% 28132 1.2634 63.76 44.91 0% 0 0% 0 0% 0 0% 0%
20211109 45.3 46.5 44.99 45.69 -0.37% -0.09% 0% 32610 1.4912 72.27 45.73 0% 0 0% 0 0% 0 0% 0%
20211108 45.7 46.32 44.59 45.86 -1.48% 0.72% 0% 43724 1.9908 95.98 45.53 0% 0 0% 0 0% 0 0% 0%
20211105 45.19 47.39 44.44 46.55 2.83% 0.67% 0% 88664 4.1002 203.42 46.24 0% 0 0% 0 0% 0 0% 0%
20211104 41.84 45.98 41.81 45.27 8.3% 0.85% 0% 93855 4.213 227.46 44.89 0% 0 0% 0 0% 0 0% 0%
20211103 42.36 42.72 41.27 41.8 -1.3% -0.14% 0% 22058 0.9234 58.72 41.86 0% 0 0% 0 0% 0 0% 0%
20211102 41.8 43.66 41.46 42.35 1.46% -0.8% 0% 39312 1.6783 102.62 42.69 0% 0 0% 0 0% 0 0% 0%
20211101 41.5 42.26 40.43 41.74 -0.52% 0.77% 0% 26400 1.0936 68.37 41.42 0% 0 0% 0 0% 0 0% 0%
20211029 40.24 42.21 39.7 41.96 4.87% 1.4% 0% 33271 1.3766 80.78 41.38 0% 0 0% 0 0% 0 0% 0%
20211028 40.95 41.78 39.9 40.01 -3.47% -1.28% 0% 28168 1.1416 62.25 40.53 0% 0 0% 0 0% 0 0% 0%
20211027 43.99 44.02 40.57 41.45 -7.89% -1.43% 0% 51137 2.1505 100.74 42.05 0% 0 0% 0 0% 0 0% 0%
20211026 44.05 45 43.5 45 1.06% 1.33% 0% 36632 1.627 74.58 44.41 0% 0 0% 0 0% 0 0% 0%
20211025 44.78 45.36 43.02 44.53 -2% 0.98% 0% 31756 1.4005 65.05 44.1 0% 0 0% 0 0% 0 0% 0%
20211022 44.7 46 43.8 45.44 1.86% 0.6% 0% 54442 2.459 112.75 45.17 0% 0 0% 0 0% 0 0% 0%
20211021 43.6 44.7 42.85 44.61 1.94% 2.06% 0% 33451 1.462 69.75 43.71 0% 0 0% 0 0% 0 0% 0%
20211020 44 44.54 42.5 43.76 -0.55% 1.44% 0% 36310 1.5664 73.85 43.14 0% 0 0% 0 0% 0 0% 0%
20211019 43.76 45.05 43.73 44 0.02% -0.5% 0% 30355 1.3423 60.33 44.22 0% 0 0% 0 0% 0 0% 0%
20211018 46 46 43.31 43.99 -5.6% -0.57% 0% 49085 2.1715 92.37 44.24 0% 0 0% 0 0% 0 0% 0%
20211015 47.03 49.5 46.49 46.6 -2.84% -2.2% 0% 56371 2.686 110.3 47.65 0% 0 0% 0 0% 0 0% 0%
20211014 47.84 49.33 45.95 47.96 3.07% 0.48% 0% 87523 4.1778 181.94 47.73 0% 0 0% 0 0% 0 0% 0%
20211013 42.66 46.53 42.5 46.53 10% 3.75% 0% 58597 2.6283 136.14 44.85 0% 0 0% 0 0% 0 0% 0%
20211012 43.01 43.5 41.2 42.3 -1.63% -0.33% 0% 32552 1.3815 79.84 42.44 0% 0 0% 0 0% 0 0% 0%
20211011 43.23 46 42.8 43 -1.51% -2.41% 0% 38606 1.701 100.34 44.06 0% 0 0% 0 0% 0 0% 0%
20211008 42.2 43.88 41.37 43.66 4.03% 1.35% 0% 38279 1.649 102.45 43.08 0% 0 0% 0 0% 0 0% 0%
20210930 42.2 43.87 41.88 41.97 -2.71% -1.41% 0% 40195 1.711 113.95 42.57 0% 0 0% 0 0% 0 0% 0%
20210929 41.7 44.7 41.28 43.14 1.39% -0.21% 0% 60069 2.5967 187.43 43.23 0% 0 0% 0 0% 0 0% 0%
20210928 43.64 43.64 40.76 42.55 -2.94% 0.85% 0% 61169 2.581 222.15 42.19 0% 0 0% 0 0% 0 0% 0%
20210927 39.65 43.84 39.01 43.84 10.01% 2.05% 0% 69939 3.0045 314.47 42.96 0% 0 0% 0 0% 0 0% 0%
20210924 38.03 40.65 37.88 39.85 5.12% 1.19% 0% 33010 1.2998 180.85 39.38 0% 0 0% 0 0% 0 0% 0%
20210923 37.61 38.71 37.61 37.91 0.93% -0.79% 0% 13374 0.511 73.46 38.21 0% 0 0% 0 0% 0 0% 0%
20210922 37.49 38.68 37.49 37.56 -2.52% -0.98% 0% 16724 0.6344 88.08 37.93 0% 0 0% 0 0% 0 0% 0%
20210917 39.94 39.94 37.7 38.53 -3.39% 0.65% 0% 26610 1.0186 126.87 38.28 0% 0 0% 0 0% 0 0% 0%
20210916 39.43 41.38 39.08 39.88 1.06% -0.2% 0% 20762 0.8297 88.96 39.96 0% 0 0% 0 0% 0 0% 0%
20210915 39.86 40.2 39.09 39.46 -1.1% -0.33% 0% 13884 0.5496 55.1 39.59 0% 0 0% 0 0% 0 0% 0%
20210914 40.3 40.99 39.6 39.9 -1.07% -0.94% 0% 13278 0.5349 49.68 40.28 0% 0 0% 0 0% 0 0% 0%
20210913 40.6 40.97 40.2 40.33 -0.62% -0.17% 0% 8973 0.3625 30.71 40.4 0% 0 0% 0 0% 0 0% 0%
20210910 41.5 41.5 40.19 40.58 -1.46% -0.1% 0% 12719 0.5167 39.05 40.62 0% 0 0% 0 0% 0 0% 0%
20210909 41.65 42.12 40.56 41.18 -1.13% 0.19% 0% 15452 0.6351 43.4 41.1 0% 0 0% 0 0% 0 0% 0%
20210908 41.49 43.27 41.41 41.65 0.58% -1.28% 0% 24966 1.0533 66.67 42.19 0% 0 0% 0 0% 0 0% 0%
20210907 42.06 42.21 41.18 41.41 -1.55% -0.31% 0% 17839 0.7411 47.24 41.54 0% 0 0% 0 0% 0 0% 0%
20210906 39.32 42.37 39.06 42.06 6.83% 2.69% 0% 35044 1.4355 86.92 40.96 0% 0 0% 0 0% 0 0% 0%
20210729 44.72 47.96 44.72 46.18 3.99% -0.73% 0% 49551 2.305 137.95 46.52 0% 0 0% 0 0% 0 0% 0%
20210728 45.6 45.73 42.98 44.41 -3.77% 0.98% 0% 33190 1.4598 87.68 43.98 0% 0 0% 0 0% 0 0% 0%
20210727 46.83 47.48 46.01 46.15 -1.72% -1.35% 0% 28582 1.3371 78.72 46.78 0% 0 0% 0 0% 0 0% 0%
20210726 48.49 49.32 46.55 46.96 -3.18% -0.95% 0% 32245 1.5287 87.97 47.41 0% 0 0% 0 0% 0 0% 0%
20210723 50.66 50.84 48.19 48.5 -4.26% -0.7% 0% 34855 1.7022 95.67 48.84 0% 0 0% 0 0% 0 0% 0%
20210722 52.5 52.5 50.45 50.66 -3.58% -0.33% 0% 35256 1.7922 98.24 50.83 0% 0 0% 0 0% 0 0% 0%
20210721 52.95 54.98 52.16 52.54 -1.63% -1.26% 0% 33048 1.7586 93.34 53.21 0% 0 0% 0 0% 0 0% 0%
20210720 52.5 53.93 52 53.41 0.75% 0.11% 0% 16407 0.8753 45.33 53.35 0% 0 0% 0 0% 0 0% 0%
20210719 54.06 54.43 52.08 53.01 -2.86% -0.04% 0% 26432 1.4017 65.95 53.03 0% 0 0% 0 0% 0 0% 0%
20210716 56.62 56.78 54.1 54.57 -3% -0.42% 0% 26645 1.4601 66.1 54.8 0% 0 0% 0 0% 0 0% 0%
20210715 55.61 57.25 54 56.26 0.36% 1.1% 0% 36558 2.0345 85.39 55.65 0% 0 0% 0 0% 0 0% 0%
20210714 55.22 57.2 54.27 56.06 -0.57% 0.56% 0% 30621 1.7071 70.59 55.75 0% 0 0% 0 0% 0 0% 0%
20210713 56.81 58.46 55.8 56.38 -1.66% -0.93% 0% 30532 1.7377 69.14 56.91 0% 0 0% 0 0% 0 0% 0%
20210712 55.82 59 55.12 57.33 2.3% -0.17% 0% 34625 1.9885 75.07 57.43 0% 0 0% 0 0% 0 0% 0%
20210709 54.76 56.63 52.88 56.04 1.36% 2.04% 0% 40446 2.2212 79.88 54.92 0% 0 0% 0 0% 0 0% 0%
20210708 57 57.56 55.02 55.29 -3.84% -0.58% 0% 44748 2.4885 89.38 55.61 0% 0 0% 0 0% 0 0% 0%
20210707 57.39 59.95 57 57.5 1.72% -0.98% 0% 39073 2.2689 79.1 58.07 0% 0 0% 0 0% 0 0% 0%
20210706 59.36 59.88 55.66 56.53 -6.5% -0.77% 0% 51117 2.912 97.77 56.97 0% 0 0% 0 0% 0 0% 0%
20210705 61.77 62.88 59.5 60.46 -1.91% 0.32% 0% 40266 2.4268 78.25 60.27 0% 0 0% 0 0% 0 0% 0%
20210702 60 63.6 59.34 61.64 0.9% -1.03% 0% 54481 3.3931 101.9 62.28 0% 0 0% 0 0% 0 0% 0%
20210701 59.66 62 59.01 61.09 2.67% 1.19% 0% 43578 2.6306 74.46 60.37 0% 0 0% 0 0% 0 0% 0%
20210630 60.06 61.68 59 59.5 -0.92% -1.33% 0% 45987 2.773 72 60.3 0% 0 0% 0 0% 0 0% 0%
20210629 62.33 62.98 59.71 60.05 -5.15% -0.83% 0% 51297 3.106 76.07 60.55 0% 0 0% 0 0% 0 0% 0%
20210628 59.8 64.59 59.15 63.31 5.34% 1.01% 0% 52911 3.3164 79.5 62.68 0% 0 0% 0 0% 0 0% 0%
20210625 59 61.99 58.04 60.1 1.09% -0.58% 0% 37381 2.2598 55.66 60.45 0% 0 0% 0 0% 0 0% 0%
20210624 63.43 63.48 59.01 59.45 -7.4% -2.09% 0% 55396 3.3637 80.67 60.72 0% 0 0% 0 0% 0 0% 0%
20210623 62.33 65.28 61.35 64.2 1.26% 1.66% 0% 53373 3.3705 79.74 63.15 0% 0 0% 0 0% 0 0% 0%
20210622 65.37 65.37 61.15 63.4 -3.57% 1.02% 0% 65698 4.123 93.1 62.76 0% 0 0% 0 0% 0 0% 0%
20210621 67.03 68 64 65.75 -3.32% -0.14% 0% 71594 4.7138 107.66 65.84 0% 0 0% 0 0% 0 0% 0%
20210618 64 69.93 63 68.01 4.84% 0.99% 0% 80519 5.4222 125.85 67.34 0% 0 0% 0 0% 0 0% 0%
20210617 59 65 57.27 64.87 8.71% 4.08% 0% 93081 5.802 134.34 62.33 0% 0 0% 0 0% 0 0% 0%
20210616 61 63.5 58.1 59.67 0.83% -1.99% 0% 83613 5.0901 122.84 60.88 0% 0 0% 0 0% 0 0% 0%
20210615 54.2 59.18 54.2 59.18 10% 3.93% 0% 70128 3.993 90.98 56.94 0% 0 0% 0 0% 0 0% 0%
20210611 55.23 55.8 53.1 53.8 -1.7% -0.59% 0% 40350 2.1839 49.09 54.12 0% 0 0% 0 0% 0 0% 0%
20210610 55.64 56.17 53.13 54.73 -2.7% 0.7% 0% 62203 3.3805 68.13 54.35 0% 0 0% 0 0% 0 0% 0%
20210609 58 58.3 54 56.25 -6.25% 0.52% 0% 70522 3.9467 78.46 55.96 0% 0 0% 0 0% 0 0% 0%
20210608 58.9 62.2 58.04 60 3.09% 0.4% 0% 90278 5.395 104.94 59.76 0% 0 0% 0 0% 0 0% 0%
20210607 57.7 59.5 55.99 58.2 0.87% 1.48% 0% 63304 3.6306 74.15 57.35 0% 0 0% 0 0% 0 0% 0%
20210604 58.76 59.27 56.78 57.7 -2.8% -0.16% 0% 69518 4.0174 82.52 57.79 0% 0 0% 0 0% 0 0% 0%
20210603 57.1 62.5 57 59.36 2.88% -0.9% 0% 92042 5.5134 117.77 59.9 0% 0 0% 0 0% 0 0% 0%
20210602 59.84 59.84 56.5 57.7 -3.58% -0.5% 0% 70059 4.063 90.59 57.99 0% 0 0% 0 0% 0 0% 0%
20210601 63 65.84 58.01 59.84 -1.84% -1.71% 0% 123872 7.5415 168.97 60.88 0% 0 0% 0 0% 0 0% 0%
20210531 55.48 60.96 53.9 60.96 10% 5.05% 0% 79145 4.5926 112.46 58.03 0% 0 0% 0 0% 0 0% 0%
20210528 57 59.47 52 55.42 -2.17% -1.26% 0% 130368 7.3179 186.05 56.13 0% 0 0% 0 0% 0 0% 0%
20210527 52.51 56.65 52.51 56.65 10% 0.87% 0% 72248 4.0578 115.44 56.16 0% 0 0% 0 0% 0 0% 0%
20210526 68.66 72.6 68 72.6 10% 1.54% 0% 70652 5.0519 150.23 71.5 0% 0 0% 0 0% 0 0% 0%
20210525 59.77 66 59.77 66 10% 3.14% 0% 45915 2.938 96.44 63.99 0% 0 0% 0 0% 0 0% 0%
20210524 63.83 64.56 58.6 60 -5.38% -0.56% 0% 55518 3.35 111.65 60.34 0% 0 0% 0 0% 0 0% 0%
20210521 63.87 64.98 62.16 63.41 0.81% 0.09% 0% 33516 2.1234 76.17 63.35 0% 0 0% 0 0% 0 0% 0%
20210520 62.93 66 62 62.9 -0.88% -1.6% 0% 55321 3.5362 127.45 63.92 0% 0 0% 0 0% 0 0% 0%
20210519 63.36 66 60.82 63.46 0.68% 1.15% 0% 61210 3.8405 149.08 62.74 0% 0 0% 0 0% 0 0% 0%
20210518 56.88 63.03 56.61 63.03 10% 3.63% 0% 61594 3.746 160.54 60.82 0% 0 0% 0 0% 0 0% 0%
20210517 56.83 58.68 53 57.3 0.84% 1.11% 0% 54560 3.0921 138.4 56.67 0% 0 0% 0 0% 0 0% 0%
20210514 52.44 57.49 52.44 56.82 8.64% 2.42% 0% 56649 3.1427 141.33 55.48 0% 0 0% 0 0% 0 0% 0%
20210513 48.3 52.75 48.05 52.3 6.67% 2.19% 0% 49540 2.5353 119.66 51.18 0% 0 0% 0 0% 0 0% 0%
20210512 49.46 50.8 48 49.03 -1.11% -0.69% 0% 38361 1.8939 87.88 49.37 0% 0 0% 0 0% 0 0% 0%
20210511 45.32 49.7 45.02 49.58 8.06% 2.61% 0% 51510 2.4892 107.31 48.32 0% 0 0% 0 0% 0 0% 0%
20210510 44.44 45.9 43.9 45.88 4.2% 2% 0% 27041 1.2163 47.64 44.98 0% 0 0% 0 0% 0 0% 0%
20210507 46.61 46.86 44 44.03 -6.04% -1.96% 0% 44759 2.01 62.22 44.91 0% 0 0% 0 0% 0 0% 0%
20210506 47.65 49.16 46.86 46.86 -1.82% -2.23% 0% 32845 1.5742 44.09 47.93 0% 0 0% 0 0% 0 0% 0%
20210430 48.56 48.95 47.16 47.73 -2.01% -0.19% 0% 29153 1.3941 36.23 47.82 0% 0 0% 0 0% 0 0% 0%
20210429 53.88 53.9 47.8 48.71 -5.33% -2.46% 0% 54928 2.7433 68.77 49.94 0% 0 0% 0 0% 0 0% 0%
20210428 47.98 52.45 47.59 51.45 5.65% 0.94% 0% 58416 2.9776 72.65 50.97 0% 0 0% 0 0% 0 0% 0%
20210427 48.21 49.4 47.06 48.7 -0.04% 1.08% 0% 43130 2.078 50.18 48.18 0% 0 0% 0 0% 0 0% 0%
20210426 50 50.35 48.2 48.72 -3.94% -1% 0% 58130 2.8606 68.11 49.21 0% 0 0% 0 0% 0 0% 0%
20210423 51.07 52.88 49.71 50.72 -2.39% -0.29% 0% 69102 3.5154 83.9 50.87 0% 0 0% 0 0% 0 0% 0%
20210422 52.54 55.75 50.5 51.96 -2.79% -1.89% 0% 90588 4.7971 119.43 52.96 0% 0 0% 0 0% 0 0% 0%
20210421 57.79 60 50.2 53.45 -4.18% 0.15% 0% 149517 7.9793 217.88 53.37 0% 0 0% 0 0% 0 0% 0%
20210416 47 50.5 45.21 46.1 -4.89% -3.01% 0% 113201 5.3804 176.14 47.53 0% 0 0% 0 0% 0 0% 0%
20210415 43.65 48.47 43.51 48.47 10.01% 2.13% 0% 90652 4.3023 162.96 47.46 0% 0 0% 0 0% 0 0% 0%
20210414 43.1 45.3 41.29 44.06 1.29% 1.5% 0% 64126 2.7837 116.77 43.41 0% 0 0% 0 0% 0 0% 0%
20210413 46.45 47.87 43 43.5 -3.74% -2.86% 0% 85163 3.8137 164.98 44.78 0% 0 0% 0 0% 0 0% 0%
20210412 41.08 45.19 40.22 45.19 10% 3.43% 0% 77373 3.3802 158.86 43.69 0% 0 0% 0 0% 0 0% 0%
20210409 39.25 42.35 38.81 41.08 1.96% 1.38% 0% 64865 2.6282 132.3 40.52 0% 0 0% 0 0% 0 0% 0%
20210408 37.37 41.14 37.18 40.29 7.3% 1.59% 0% 69789 2.7678 145.22 39.66 0% 0 0% 0 0% 0 0% 0%
20210407 36.1 38.16 35.58 37.55 3.22% 1.1% 0% 47569 1.7665 99.01 37.14 0% 0 0% 0 0% 0 0% 0%
20210406 36.18 36.83 35.85 36.38 -1.41% 0.17% 0% 33740 1.2256 68.54 36.32 0% 0 0% 0 0% 0 0% 0%
20210402 36.55 38.43 36.35 36.9 1.15% -1.31% 0% 50444 1.8859 99.13 37.39 0% 0 0% 0 0% 0 0% 0%
20210401 35.71 37 35.33 36.48 2.33% 0.47% 0% 33475 1.2154 63.55 36.31 0% 0 0% 0 0% 0 0% 0%
20210330 36.29 36.64 34.77 35.6 -3% -0.2% 0% 49832 1.7774 82.45 35.67 0% 0 0% 0 0% 0 0% 0%
20210329 35.75 37.39 35.22 36.7 2.66% 0.66% 0% 56773 2.0697 87.1 36.46 0% 0 0% 0 0% 0 0% 0%
20210326 35.4 36.8 34.82 35.75 -0.97% -0.11% 0% 55241 1.9768 70.79 35.79 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