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. 605376
    4. 返回上一页 刷新
股票代码（例：sh605376）       488条   (进入股票专站) 股票成本分析
相关股票: 紫金矿业  洛阳钼业  山东黄金  中国铝业  天齐锂业  赣锋锂业  北方稀土  江西铜业  华友钴业  中金黄金  云铝股份  铜陵有色  银泰黄金  神火股份  南山铝业  藏格矿业  金钼股份  西部矿业  天山铝业  中国稀土  驰宏锌锗  中矿资源  永兴材料  赤峰黄金  厦门钨业  云南铜业  锡业股份  海亮股份  创新新材  金力永磁  白银有色  盛新锂能  中金岭南  盛和资源  兴业银锡  雅化集团  宝钛股份  华峰铝业  湖南黄金  江特电机  盛屯矿业  恒邦股份  宝武镁业  
相关股吧: 601899股吧 603993股吧 600547股吧 601600股吧 002466股吧 002460股吧 600111股吧 600362股吧 603799股吧 600489股吧 000807股吧 000630股吧 000975股吧 000933股吧 600219股吧 000408股吧 601958股吧 601168股吧 002532股吧 000831股吧 600497股吧 002738股吧 002756股吧 600988股吧 600549股吧 000878股吧 000960股吧 002203股吧 600361股吧 300748股吧 601212股吧 002240股吧 000060股吧 600392股吧 000426股吧 002497股吧 600456股吧 601702股吧 002155股吧 002176股吧 600711股吧 002237股吧 002182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 30.75 31.3 30.5 30.98 1.24% 0.06% 0% 11586 0.3587 68.09 30.96 0% 0 0% 0 0% 0 0% 0%
20230927 30 31.38 29.5 30.6 1.66% -0.33% 0% 19725 0.6056 114.25 30.7 0% 0 0% 0 0% 0 0% 0%
20230926 30.22 30.59 30.01 30.1 -1.41% -0.23% 0% 16126 0.4866 94.01 30.17 0% 0 0% 0 0% 0 0% 0%
20230925 30.51 30.73 30.05 30.53 -0.72% 0.56% 0% 17634 0.5353 106.15 30.36 0% 0 0% 0 0% 0 0% 0%
20230922 30.31 30.97 30 30.75 1.22% 0.69% 0% 13044 0.3984 79.56 30.54 0% 0 0% 0 0% 0 0% 0%
20230921 31.13 31.21 30.22 30.38 -2.44% -0.65% 0% 14873 0.4548 91.94 30.58 0% 0 0% 0 0% 0 0% 0%
20230920 32.22 32.39 31 31.14 -3.47% -1.08% 0% 19869 0.6254 128.86 31.48 0% 0 0% 0 0% 0 0% 0%
20230919 32.91 33.13 32.18 32.26 -2.09% -0.71% 0% 13994 0.4546 98.06 32.49 0% 0 0% 0 0% 0 0% 0%
20230918 33.02 33.48 32.62 32.95 0.06% 0.06% 0% 13122 0.4321 87.71 32.93 0% 0 0% 0 0% 0 0% 0%
20230915 33.24 33.39 32.61 32.93 -0.93% 0.09% 0% 16092 0.5294 102.17 32.9 0% 0 0% 0 0% 0 0% 0%
20230914 33.01 33.28 32.6 33.24 0.09% 0.88% 0% 12133 0.3998 78.39 32.95 0% 0 0% 0 0% 0 0% 0%
20230913 33.2 33.45 32.6 33.21 -0.27% 0.82% 0% 14536 0.4788 94.56 32.94 0% 0 0% 0 0% 0 0% 0%
20230912 33.41 33.85 33.07 33.3 -0.33% -0.33% 0% 10629 0.3551 67.82 33.41 0% 0 0% 0 0% 0 0% 0%
20230911 32.42 33.49 32.42 33.41 2.08% 0.94% 0% 14688 0.4861 83.41 33.1 0% 0 0% 0 0% 0 0% 0%
20230908 32.31 32.95 32.15 32.73 0.86% 0.15% 0% 11079 0.3621 53.32 32.68 0% 0 0% 0 0% 0 0% 0%
20230907 32.86 32.87 32.2 32.45 -1.67% -0.18% 0% 11345 0.3688 52.48 32.51 0% 0 0% 0 0% 0 0% 0%
20230906 32.7 33.08 32.3 33 0.61% 1.01% 0% 13460 0.4397 60.79 32.67 0% 0 0% 0 0% 0 0% 0%
20230905 32.61 33.56 32.5 32.8 1.08% -0.55% 0% 22930 0.7563 101.92 32.98 0% 0 0% 0 0% 0 0% 0%
20230904 31.69 32.72 31.1 32.45 3.34% 1.56% 0% 22354 0.7143 97.6 31.95 0% 0 0% 0 0% 0 0% 0%
20230901 31.26 31.86 30.8 31.4 0.48% -0.38% 0% 15157 0.4777 64.8 31.52 0% 0 0% 0 0% 0 0% 0%
20230831 31.2 31.5 31.09 31.25 -0.22% -0.13% 0% 11865 0.3712 43.63 31.29 0% 0 0% 0 0% 0 0% 0%
20230830 31.4 31.66 30.81 31.32 0.16% 0.29% 0% 20902 0.6527 73.34 31.23 0% 0 0% 0 0% 0 0% 0%
20230829 30.37 31.44 29.96 31.27 1.23% 1.33% 0% 30211 0.9322 96.13 30.86 0% 0 0% 0 0% 0 0% 0%
20230828 33 33.05 29.8 30.89 -0.1% 0.65% 0% 47014 1.4428 154.72 30.69 0% 0 0% 0 0% 0 0% 0%
20230825 30.71 31.28 30.33 30.92 0.88% 0.55% 0% 19409 0.5968 82.87 30.75 0% 0 0% 0 0% 0 0% 0%
20230824 30.2 31.12 30 30.65 1.83% 0.16% 0% 18646 0.5705 79.9 30.6 0% 0 0% 0 0% 0 0% 0%
20230823 30.64 30.64 29.95 30.1 -1.76% -0.23% 0% 20234 0.6105 87.08 30.17 0% 0 0% 0 0% 0 0% 0%
20230822 30.3 30.8 29.95 30.64 1.12% 0.86% 0% 20026 0.6083 87.09 30.38 0% 0 0% 0 0% 0 0% 0%
20230821 31.24 31.5 30.29 30.3 -2.32% -1.56% 0% 24407 0.7513 106.41 30.78 0% 0 0% 0 0% 0 0% 0%
20230818 33.25 33.61 30.91 31.02 -7.13% -2.94% 0% 50307 1.6079 203.93 31.96 0% 0 0% 0 0% 0 0% 0%
20230817 33.13 33.68 32.61 33.4 0.72% 0.39% 0% 22816 0.759 98.02 33.27 0% 0 0% 0 0% 0 0% 0%
20230816 33.4 34.13 32.95 33.16 -0.72% -1.19% 0% 10615 0.3562 43.93 33.56 0% 0 0% 0 0% 0 0% 0%
20230815 33.35 34.15 33 33.4 -0.09% -0.21% 0% 15994 0.5353 62.7 33.47 0% 0 0% 0 0% 0 0% 0%
20230814 33.88 33.88 33.04 33.43 -1.62% 0.21% 0% 13541 0.4517 50.2 33.36 0% 0 0% 0 0% 0 0% 0%
20230811 34.7 34.81 33.91 33.98 -2.07% -0.73% 0% 15062 0.5155 51.14 34.23 0% 0 0% 0 0% 0 0% 0%
20230810 34.92 35.32 34.48 34.7 -1.11% -0.4% 0% 12366 0.4308 34.98 34.84 0% 0 0% 0 0% 0 0% 0%
20230809 35.51 35.58 34.71 35.09 -1.46% 0.26% 0% 16572 0.5801 42.77 35 0% 0 0% 0 0% 0 0% 0%
20230808 36.02 36.3 35.45 35.61 -1.14% -0.39% 0% 19996 0.7149 56.05 35.75 0% 0 0% 0 0% 0 0% 0%
20230807 35.79 36.77 35.57 36.02 1.67% -0.39% 0% 43797 1.5837 117.09 36.16 0% 0 0% 0 0% 0 0% 0%
20230804 34.41 35.99 34.23 35.43 2.9% 0.08% 0% 41074 1.4541 110.55 35.4 0% 0 0% 0 0% 0 0% 0%
20230803 33.92 35.25 33.92 34.43 0.61% -0.23% 0% 30976 1.069 81.15 34.51 0% 0 0% 0 0% 0 0% 0%
20230802 34.69 35.28 34.1 34.22 -1.41% -0.64% 0% 21809 0.7511 55.17 34.44 0% 0 0% 0 0% 0 0% 0%
20230801 34.74 35.62 34.3 34.71 -0.06% -0.4% 0% 28163 0.9816 64.46 34.85 0% 0 0% 0 0% 0 0% 0%
20230731 34 36.55 34 34.73 2.21% -1.39% 0% 42515 1.4974 88.57 35.22 0% 0 0% 0 0% 0 0% 0%
20230728 34.45 34.79 33.86 33.98 -2.27% -0.5% 0% 48723 1.6641 91.41 34.15 0% 0 0% 0 0% 0 0% 0%
20230727 35.27 36.1 33.94 34.77 -2.22% -0.46% 0% 47244 1.6501 82.8 34.93 0% 0 0% 0 0% 0 0% 0%
20230726 35.43 35.87 35 35.56 0.37% 0.54% 0% 23667 0.8371 39.42 35.37 0% 0 0% 0 0% 0 0% 0%
20230725 35.56 35.8 34.61 35.43 0.43% 0.6% 0% 41160 1.4498 69.41 35.22 0% 0 0% 0 0% 0 0% 0%
20230724 35.73 36.63 34.88 35.28 -2.81% -0.48% 0% 32636 1.1569 57.71 35.45 0% 0 0% 0 0% 0 0% 0%
20230721 35.2 37.06 35.16 36.3 1.85% 0.19% 0% 38565 1.3973 71.75 36.23 0% 0 0% 0 0% 0 0% 0%
20230720 36.67 36.67 35.3 35.64 -2.3% -0.72% 0% 43223 1.5519 83.12 35.9 0% 0 0% 0 0% 0 0% 0%
20230719 37.8 38.87 36.26 36.48 -4.1% -1.67% 0% 64265 2.384 134.73 37.1 0% 0 0% 0 0% 0 0% 0%
20230718 38.13 39.22 37.57 38.04 -0.58% -0.39% 0% 69118 2.6398 163.01 38.19 0% 0 0% 0 0% 0 0% 0%
20230717 36.26 38.5 35.59 38.26 4.88% 2.96% 0% 75750 2.8151 194.54 37.16 0% 0 0% 0 0% 0 0% 0%
20230714 35.55 37.22 35.55 36.48 4.47% -0.38% 0% 91779 3.3607 259.6 36.62 0% 0 0% 0 0% 0 0% 0%
20230713 32.78 35.85 32.73 34.92 7.15% 0.09% 0% 83922 2.9282 282.47 34.89 0% 0 0% 0 0% 0 0% 0%
20230712 32.4 32.95 32.22 32.59 0% -0.15% 0% 13335 0.4352 45 32.64 0% 0 0% 0 0% 0 0% 0%
20230711 32.19 32.61 31.81 32.59 1.75% 1.34% 0% 14750 0.4744 61.02 32.16 0% 0 0% 0 0% 0 0% 0%
20230710 31.92 32.5 31.76 32.03 -0.34% -0.12% 0% 15697 0.5034 50.04 32.07 0% 0 0% 0 0% 0 0% 0%
20230707 32.3 32.7 32.01 32.14 -1.08% -0.4% 0% 17901 0.5776 56.9 32.27 0% 0 0% 0 0% 0 0% 0%
20230706 33.2 33.2 32.39 32.49 -1.22% -0.31% 0% 17064 0.5561 70.63 32.59 0% 0 0% 0 0% 0 0% 0%
20230705 33.11 33.45 32.75 32.89 -1.2% -0.33% 0% 26430 0.8723 77.9 33 0% 0 0% 0 0% 0 0% 0%
20230704 32.6 33.54 32.25 33.29 1.77% 1.06% 0% 27784 0.9152 111.98 32.94 0% 0 0% 0 0% 0 0% 0%
20230703 31.73 33.16 31.55 32.71 4.24% 0.52% 0% 37302 1.2138 157.08 32.54 0% 0 0% 0 0% 0 0% 0%
20230630 30.5 31.5 30.19 31.38 4.05% 1.1% 0% 25728 0.7987 113.03 31.04 0% 0 0% 0 0% 0 0% 0%
20230629 30.69 31.06 30.25 30.46 -0.39% -0.88% 0% 15790 0.4852 71.66 30.73 0% 0 0% 0 0% 0 0% 0%
20230628 30.97 31 30.23 30.58 -1.26% 0.36% 0% 13080 0.3986 58.08 30.47 0% 0 0% 0 0% 0 0% 0%
20230627 31 31.3 30.55 30.97 -0.1% 0.26% 0% 15087 0.4661 61.47 30.89 0% 0 0% 0 0% 0 0% 0%
20230626 31.08 31.7 30.72 31 -1.15% -0.23% 0% 21422 0.6656 77.15 31.07 0% 0 0% 0 0% 0 0% 0%
20230621 31.85 32.7 31.28 31.36 -1.54% -1.04% 0% 27062 0.8575 89.7 31.69 0% 0 0% 0 0% 0 0% 0%
20230620 31.06 33.4 30.98 31.85 2.54% -1.21% 0% 39837 1.2842 134.41 32.24 0% 0 0% 0 0% 0 0% 0%
20230619 31.2 31.84 31.01 31.06 -0.45% -0.89% 0% 14336 0.4493 51.25 31.34 0% 0 0% 0 0% 0 0% 0%
20230616 30.83 31.37 30.83 31.2 0.78% 0.13% 0% 15593 0.4859 54.23 31.16 0% 0 0% 0 0% 0 0% 0%
20230615 30.48 31.1 30.02 30.96 2.25% 0.62% 0% 19957 0.614 67.56 30.77 0% 0 0% 0 0% 0 0% 0%
20230614 30.48 30.64 30 30.28 0.07% -0.23% 0% 16553 0.5024 55.32 30.35 0% 0 0% 0 0% 0 0% 0%
20230613 30.5 30.85 30.03 30.26 -0.56% -0.53% 0% 18259 0.5554 60.43 30.42 0% 0 0% 0 0% 0 0% 0%
20230612 30 30.76 29.45 30.43 0.6% 0.93% 0% 34145 1.0296 113.33 30.15 0% 0 0% 0 0% 0 0% 0%
20230609 29.39 30.5 28.6 30.25 2.86% 2.68% 0% 48315 1.4232 165.84 29.46 0% 0 0% 0 0% 0 0% 0%
20230608 31.32 31.32 28.93 29.41 -6.07% -1.24% 0% 53741 1.6002 211.26 29.78 0% 0 0% 0 0% 0 0% 0%
20230607 32.83 32.83 31.12 31.31 -2.7% -0.54% 0% 26978 0.8494 130.96 31.48 0% 0 0% 0 0% 0 0% 0%
20230606 33.37 33.5 32.13 32.18 -3.48% -1.29% 0% 15464 0.5042 83.02 32.6 0% 0 0% 0 0% 0 0% 0%
20230605 33.82 33.86 32.85 33.34 -1.24% 0.27% 0% 17020 0.5659 94.45 33.25 0% 0 0% 0 0% 0 0% 0%
20230602 33.57 33.91 33.4 33.76 1.11% 0.18% 0% 18574 0.626 101.25 33.7 0% 0 0% 0 0% 0 0% 0%
20230601 33.46 34.14 33.25 33.39 -0.57% -0.51% 0% 18860 0.6329 68.94 33.56 0% 0 0% 0 0% 0 0% 0%
20230531 33.74 33.74 32.95 33.58 0.78% 0.66% 0% 18383 0.6132 68.45 33.36 0% 0 0% 0 0% 0 0% 0%
20230530 32.88 33.65 32.67 33.32 -0.15% 0.6% 0% 14140 0.4683 79.52 33.12 0% 0 0% 0 0% 0 0% 0%
20230529 33.7 33.97 32.86 33.37 -0.24% 0.45% 0% 18557 0.6164 100.6 33.22 0% 0 0% 0 0% 0 0% 0%
20230526 33.51 33.8 32.78 33.45 -0.18% 0.69% 0% 15225 0.5058 82.08 33.22 0% 0 0% 0 0% 0 0% 0%
20230525 34.26 34.26 33.2 33.51 -1.15% -0.21% 0% 15892 0.5337 75.75 33.58 0% 0 0% 0 0% 0 0% 0%
20230524 33.7 34.28 33.31 33.9 0.59% -0.12% 0% 13782 0.4677 62.81 33.94 0% 0 0% 0 0% 0 0% 0%
20230523 34.08 34.4 33.61 33.7 -1.2% -0.68% 0% 12628 0.4285 53.51 33.93 0% 0 0% 0 0% 0 0% 0%
20230522 33.38 34.55 33.15 34.11 2.19% 0.29% 0% 24593 0.8365 96.91 34.01 0% 0 0% 0 0% 0 0% 0%
20230519 33.1 33.6 32.75 33.38 0.85% 0.36% 0% 16268 0.5411 54.29 33.26 0% 0 0% 0 0% 0 0% 0%
20230518 33.2 33.4 32.94 33.1 -0.27% -0.18% 0% 13617 0.4516 33.79 33.16 0% 0 0% 0 0% 0 0% 0%
20230517 33.5 33.8 32.79 33.19 0.55% -0.03% 0% 18363 0.6097 42.73 33.2 0% 0 0% 0 0% 0 0% 0%
20230516 32.85 33.55 32.53 33.01 0.49% 0.09% 0% 22156 0.7306 48.49 32.98 0% 0 0% 0 0% 0 0% 0%
20230515 32.2 32.93 32.18 32.85 1.83% 0.67% 0% 19894 0.6491 41.24 32.63 0% 0 0% 0 0% 0 0% 0%
20230510 32.19 33.38 31.6 32.78 3.64% 0.8% 0% 42305 1.3759 74.99 32.52 0% 0 0% 0 0% 0 0% 0%
20230509 32.2 32.96 31.49 31.63 -2.8% -1.34% 0% 29026 0.9305 59.03 32.06 0% 0 0% 0 0% 0 0% 0%
20230508 32.14 32.92 31.86 32.54 1.24% 0.37% 0% 31007 1.0054 63.07 32.42 0% 0 0% 0 0% 0 0% 0%
20230505 32.67 33.31 32.08 32.14 -2.19% -1.44% 0% 31964 1.0425 62.97 32.61 0% 0 0% 0 0% 0 0% 0%
20230504 33.82 33.83 31.92 32.86 -1.94% 0.74% 0% 65724 2.1441 121.93 32.62 0% 0 0% 0 0% 0 0% 0%
20230428 33.03 34 32.35 33.51 -6.74% 1.51% 0% 118492 3.9117 241.56 33.01 0% 0 0% 0 0% 0 0% 0%
20230427 35.69 36.38 34.9 35.93 0.36% 0.87% 0% 37025 1.3187 99.41 35.62 0% 0 0% 0 0% 0 0% 0%
20230426 35.48 37.1 35.3 35.8 0.9% -1.02% 0% 36079 1.3051 103.68 36.17 0% 0 0% 0 0% 0 0% 0%
20230425 37.45 37.45 35.06 35.48 -4.62% -0.7% 0% 37790 1.3501 113.17 35.73 0% 0 0% 0 0% 0 0% 0%
20230424 38.09 38.45 36.8 37.2 -2.34% -0.27% 0% 27939 1.0422 92.04 37.3 0% 0 0% 0 0% 0 0% 0%
20230421 39.12 39.46 37.95 38.09 -2.71% -1.01% 0% 24999 0.9619 82.13 38.48 0% 0 0% 0 0% 0 0% 0%
20230420 40.38 40.5 39 39.15 -3.71% -0.63% 0% 27353 1.0777 90.7 39.4 0% 0 0% 0 0% 0 0% 0%
20230419 40.49 41.77 40.26 40.66 1.07% -0.68% 0% 38813 1.5891 132.22 40.94 0% 0 0% 0 0% 0 0% 0%
20230418 40.13 42.37 39.78 40.23 0.25% -1.64% 0% 50937 2.0831 162.66 40.9 0% 0 0% 0 0% 0 0% 0%
20230417 40.01 40.87 39.69 40.13 0.2% 0.05% 0% 19183 0.7694 56.54 40.11 0% 0 0% 0 0% 0 0% 0%
20230414 39.57 40.47 39.41 40.05 1.21% 0.2% 0% 24795 0.9911 59.79 39.97 0% 0 0% 0 0% 0 0% 0%
20230413 40 40 39.25 39.57 -0.8% 0.23% 0% 16655 0.6576 38.23 39.48 0% 0 0% 0 0% 0 0% 0%
20230412 40.34 40.6 39.51 39.89 0.23% 0.05% 0% 17942 0.7154 40.74 39.87 0% 0 0% 0 0% 0 0% 0%
20230411 39.97 40 39.2 39.8 -0.5% 0.48% 0% 19365 0.767 43.63 39.61 0% 0 0% 0 0% 0 0% 0%
20230410 39.14 40.4 38.8 40 2.56% 0.08% 0% 35518 1.4195 80.82 39.97 0% 0 0% 0 0% 0 0% 0%
20230407 38.8 39.48 38.38 39 1.17% -0.26% 0% 28367 1.1091 65.51 39.1 0% 0 0% 0 0% 0 0% 0%
20230406 38.8 38.98 37.91 38.55 0.29% 0.42% 0% 32025 1.2295 72.47 38.39 0% 0 0% 0 0% 0 0% 0%
20230404 40.17 40.43 38.12 38.44 -4.95% -1.16% 0% 60771 2.3634 144.05 38.89 0% 0 0% 0 0% 0 0% 0%
20230403 39.65 40.7 39.02 40.44 1.35% 1% 0% 71478 2.8617 196.9 40.04 0% 0 0% 0 0% 0 0% 0%
20230331 43.66 44.85 39.75 39.9 -9.67% -2.99% 0% 90260 3.7126 302.07 41.13 0% 0 0% 0 0% 0 0% 0%
20230330 44.9 46.28 43.61 44.17 -1.41% -0.83% 0% 33734 1.5024 165.18 44.54 0% 0 0% 0 0% 0 0% 0%
20230329 43.55 45.05 43.23 44.8 2.82% 1.29% 0% 21415 0.9472 115.76 44.23 0% 0 0% 0 0% 0 0% 0%
20230328 44.58 44.58 43.38 43.57 -1.85% -0.55% 0% 15863 0.695 91.42 43.81 0% 0 0% 0 0% 0 0% 0%
20230327 44.5 45.2 44 44.39 -0.16% -0.43% 0% 16168 0.7208 98.81 44.58 0% 0 0% 0 0% 0 0% 0%
20230324 44.92 44.92 43.98 44.46 -0.83% 0.29% 0% 17582 0.7794 110.21 44.33 0% 0 0% 0 0% 0 0% 0%
20230323 45.92 45.92 44.01 44.83 -2.48% 0.11% 0% 25774 1.1542 138.42 44.78 0% 0 0% 0 0% 0 0% 0%
20230322 47 47.05 45.8 45.97 -1.56% -0.54% 0% 13725 0.6344 96.39 46.22 0% 0 0% 0 0% 0 0% 0%
20230321 46.36 47 45.51 46.7 1.54% 0.65% 0% 9770 0.4533 70.75 46.4 0% 0 0% 0 0% 0 0% 0%
20230320 46 46.36 45 45.99 0.04% 0.52% 0% 10903 0.4988 73.46 45.75 0% 0 0% 0 0% 0 0% 0%
20230317 46.15 46.6 45.75 45.97 0.24% -0.65% 0% 8602 0.398 56.32 46.27 0% 0 0% 0 0% 0 0% 0%
20230316 46.5 46.5 45.45 45.86 -1.42% 0.2% 0% 9951 0.4555 62.2 45.77 0% 0 0% 0 0% 0 0% 0%
20230315 47.14 47.48 46.31 46.52 0.22% -0.77% 0% 8037 0.3768 53.3 46.88 0% 0 0% 0 0% 0 0% 0%
20230314 46.98 47.09 45.9 46.42 -0.77% -0.09% 0% 8254 0.3835 53.24 46.46 0% 0 0% 0 0% 0 0% 0%
20230313 46.69 47.43 46.16 46.78 0.04% 0.21% 0% 9822 0.4585 62.08 46.68 0% 0 0% 0 0% 0 0% 0%
20230310 47 47.47 46.49 46.76 -1.31% -0.21% 0% 14645 0.6863 86.24 46.86 0% 0 0% 0 0% 0 0% 0%
20230309 48.66 48.72 47.3 47.38 -2.75% -1.02% 0% 17178 0.8223 104.9 47.87 0% 0 0% 0 0% 0 0% 0%
20230308 48.33 48.84 48.1 48.72 0.85% 0.52% 0% 10713 0.5193 68.73 48.47 0% 0 0% 0 0% 0 0% 0%
20230307 49.8 49.81 48.09 48.31 -2.48% -0.88% 0% 17416 0.8489 105.68 48.74 0% 0 0% 0 0% 0 0% 0%
20230306 50.6 50.8 49.4 49.54 -2.17% -0.68% 0% 18576 0.9266 113.29 49.88 0% 0 0% 0 0% 0 0% 0%
20230303 51.48 52.15 50.62 50.64 -2.71% -0.96% 0% 16394 0.8383 103.04 51.13 0% 0 0% 0 0% 0 0% 0%
20230302 51.99 52.55 51 52.05 0.1% 0.21% 0% 9479 0.4923 59.26 51.94 0% 0 0% 0 0% 0 0% 0%
20230301 52.28 52.8 51.78 52 -1.14% -0.17% 0% 11604 0.6045 65.52 52.09 0% 0 0% 0 0% 0 0% 0%
20230228 52.15 53.47 51.5 52.6 0.59% 0.59% 0% 12472 0.6521 65.34 52.29 0% 0 0% 0 0% 0 0% 0%
20230227 50.86 52.99 50.53 52.29 2.43% 0.35% 0% 21792 1.1356 91.28 52.11 0% 0 0% 0 0% 0 0% 0%
20230224 51.55 51.72 50.52 51.05 -0.97% 0.1% 0% 11492 0.5861 45.01 51 0% 0 0% 0 0% 0 0% 0%
20230223 50.92 51.77 50.92 51.55 0.53% 0.31% 0% 10848 0.5575 40.64 51.39 0% 0 0% 0 0% 0 0% 0%
20230222 51.14 51.98 51 51.28 -0.91% -0.16% 0% 19472 1.0001 66.28 51.36 0% 0 0% 0 0% 0 0% 0%
20230221 52.33 52.99 51.06 51.75 -1.03% -0.29% 0% 21002 1.09 68.64 51.9 0% 0 0% 0 0% 0 0% 0%
20230220 51.88 52.74 51.2 52.29 1.49% 0.42% 0% 16820 0.8759 56.1 52.07 0% 0 0% 0 0% 0 0% 0%
20230217 52.9 53.34 51.5 51.52 -2.61% -1.53% 0% 17941 0.9386 59.78 52.32 0% 0 0% 0 0% 0 0% 0%
20230216 54.95 55.2 52.53 52.9 -3.64% -1.58% 0% 25010 1.3444 85.85 53.75 0% 0 0% 0 0% 0 0% 0%
20230215 55.94 55.94 54.09 54.9 -0.69% 0.26% 0% 24601 1.3472 86.88 54.76 0% 0 0% 0 0% 0 0% 0%
20230214 53.46 56.3 53.06 55.28 4.11% 0.67% 0% 56550 3.1049 200.75 54.91 0% 0 0% 0 0% 0 0% 0%
20230213 52 53.66 51.6 53.1 0.28% 1.09% 0% 31239 1.6409 120.53 52.53 0% 0 0% 0 0% 0 0% 0%
20230210 52.53 53.76 51.5 52.95 -0.32% -0.02% 0% 23424 1.2406 94.99 52.96 0% 0 0% 0 0% 0 0% 0%
20230209 52.17 53.6 51.87 53.12 1.82% 0.63% 0% 35330 1.865 143.21 52.79 0% 0 0% 0 0% 0 0% 0%
20230208 51.05 52.25 50.8 52.17 2.39% 0.75% 0% 33967 1.7589 137.91 51.78 0% 0 0% 0 0% 0 0% 0%
20230207 50.89 51.27 50.14 50.95 -0.12% 0.53% 0% 15637 0.7925 67.81 50.68 0% 0 0% 0 0% 0 0% 0%
20230206 50.64 51.28 49.66 51.01 -0.08% 1.19% 0% 19307 0.9732 75.7 50.41 0% 0 0% 0 0% 0 0% 0%
20230203 51.45 51.62 49.91 51.05 -0.2% 0.69% 0% 18046 0.9149 70.23 50.7 0% 0 0% 0 0% 0 0% 0%
20230202 51.89 52.36 51.05 51.15 -1.29% -0.72% 0% 23072 1.1887 91.88 51.52 0% 0 0% 0 0% 0 0% 0%
20230201 51.74 52.6 51.2 51.82 -0.08% -0.23% 0% 24543 1.2748 100.33 51.94 0% 0 0% 0 0% 0 0% 0%
20230131 51 52.05 50.52 51.86 1.03% 1.25% 0% 23272 1.1921 92.13 51.22 0% 0 0% 0 0% 0 0% 0%
20230130 51.79 52.16 51 51.33 0.81% -0.48% 0% 21582 1.1131 80.14 51.58 0% 0 0% 0 0% 0 0% 0%
20230120 52 52.03 50.63 50.92 -1.66% -0.37% 0% 21851 1.1169 72.52 51.11 0% 0 0% 0 0% 0 0% 0%
20230119 49.89 52.16 49.7 51.78 3.6% 1.21% 0% 31153 1.5938 66.24 51.16 0% 0 0% 0 0% 0 0% 0%
20230118 50.4 50.4 49.3 49.98 -0.44% 0.16% 0% 13996 0.6984 43.7 49.9 0% 0 0% 0 0% 0 0% 0%
20230117 48.43 50.78 48.2 50.2 3.14% 0.36% 0% 39282 1.9649 121.8 50.02 0% 0 0% 0 0% 0 0% 0%
20230116 48 49.5 47.53 48.67 1.4% 0.12% 0% 22165 1.0774 72.01 48.61 0% 0 0% 0 0% 0 0% 0%
20230113 48.59 48.75 47.65 48 -1.21% 0.08% 0% 16815 0.8064 56.35 47.96 0% 0 0% 0 0% 0 0% 0%
20230112 48.92 49.86 48.11 48.59 -0.69% -0.57% 0% 19934 0.9742 70.67 48.87 0% 0 0% 0 0% 0 0% 0%
20230111 49.6 50.18 48.72 48.93 -1.05% -1.07% 0% 30116 1.4895 114.05 49.46 0% 0 0% 0 0% 0 0% 0%
20230110 47.63 50.2 46.72 49.45 5.24% 1.5% 0% 44692 2.1773 181.29 48.72 0% 0 0% 0 0% 0 0% 0%
20230109 46.76 48.6 46.02 46.99 3.96% -1.16% 0% 55360 2.6319 256.61 47.54 0% 0 0% 0 0% 0 0% 0%
20230106 45.9 47.15 45.05 45.2 0.09% -2.14% 0% 41207 1.9032 243.51 46.19 0% 0 0% 0 0% 0 0% 0%
20230105 45.15 45.75 44.58 45.16 0.02% 0.13% 0% 30558 1.3783 215.95 45.1 0% 0 0% 0 0% 0 0% 0%
20230104 46.8 47.38 45.05 45.15 -3.61% -1.81% 0% 18217 0.8376 156.4 45.98 0% 0 0% 0 0% 0 0% 0%
20230103 46.01 47.57 45.56 46.84 0.88% -0.28% 0% 16997 0.7984 163.48 46.97 0% 0 0% 0 0% 0 0% 0%
20221230 47.2 47.2 45.75 46.43 -0.92% 0.48% 0% 10507 0.4855 65.58 46.21 0% 0 0% 0 0% 0 0% 0%
20221229 47.28 47.67 46.18 46.86 0.09% -0.34% 0% 6859 0.3225 69.18 47.02 0% 0 0% 0 0% 0 0% 0%
20221228 47.44 47.44 46.38 46.82 -1.04% 0.13% 0% 6457 0.3019 53.22 46.76 0% 0 0% 0 0% 0 0% 0%
20221227 47.23 47.63 46.33 47.31 0.98% 0.53% 0% 10851 0.5106 82.24 47.06 0% 0 0% 0 0% 0 0% 0%
20221226 44.36 47 44.36 46.85 4.69% 1.58% 0% 10114 0.4665 74.34 46.12 0% 0 0% 0 0% 0 0% 0%
20221223 44.55 45 44.29 44.75 -0.16% 0.2% 0% 5511 0.2461 38.87 44.66 0% 0 0% 0 0% 0 0% 0%
20221222 46.01 46.01 44.62 44.82 -2.27% -0.75% 0% 11022 0.4978 68.25 45.16 0% 0 0% 0 0% 0 0% 0%
20221221 45.89 45.99 45.08 45.86 -0.74% 0.84% 0% 11854 0.5391 66.28 45.48 0% 0 0% 0 0% 0 0% 0%
20221220 45.53 46.3 45.05 46.2 0.41% 1.2% 0% 8740 0.399 42.96 45.65 0% 0 0% 0 0% 0 0% 0%
20221219 46.06 46.74 45.53 46.01 -0.02% -0.11% 0% 7977 0.3674 39.23 46.06 0% 0 0% 0 0% 0 0% 0%
20221216 47.6 47.77 45.72 46.02 -3.96% -0.75% 0% 15632 0.7248 74.83 46.37 0% 0 0% 0 0% 0 0% 0%
20221215 46.1 48.06 46.05 47.92 3.08% 0.97% 0% 28402 1.3479 138.56 47.46 0% 0 0% 0 0% 0 0% 0%
20221214 45.3 46.78 45.3 46.49 1.46% 0.32% 0% 17891 0.829 61.7 46.34 0% 0 0% 0 0% 0 0% 0%
20221213 46.85 46.85 45.65 45.82 -1.84% -0.39% 0% 12299 0.5658 63.51 46 0% 0 0% 0 0% 0 0% 0%
20221212 46.81 47.26 46.06 46.68 -0.49% 0.5% 0% 10670 0.4956 54.36 46.45 0% 0 0% 0 0% 0 0% 0%
20221209 47.83 48.06 46.66 46.91 -2.29% -0.34% 0% 23219 1.093 118.38 47.07 0% 0 0% 0 0% 0 0% 0%
20221208 47.22 48.64 46.49 48.01 1.37% 0.8% 0% 27035 1.2878 153.18 47.63 0% 0 0% 0 0% 0 0% 0%
20221207 49.57 50.2 46.8 47.36 -4.4% -1.29% 0% 34806 1.6699 222.1 47.98 0% 0 0% 0 0% 0 0% 0%
20221206 50.39 50.48 49.39 49.54 -1.69% -0.46% 0% 9037 0.4498 68.45 49.77 0% 0 0% 0 0% 0 0% 0%
20221205 49.8 50.84 49.3 50.39 1.18% 0.4% 0% 12913 0.6481 93.09 50.19 0% 0 0% 0 0% 0 0% 0%
20221202 51.2 51.87 49.76 49.8 -3.28% -1.31% 0% 14480 0.7307 104.12 50.46 0% 0 0% 0 0% 0 0% 0%
20221201 51.29 51.99 51 51.49 0.82% 0.04% 0% 13028 0.6705 86.24 51.47 0% 0 0% 0 0% 0 0% 0%
20221130 51 51.36 50 51.07 0.61% 1.07% 0% 10810 0.5462 67.31 50.53 0% 0 0% 0 0% 0 0% 0%
20221129 50.01 51.27 49.5 50.76 1.89% 0.3% 0% 14222 0.7198 79.71 50.61 0% 0 0% 0 0% 0 0% 0%
20221128 49.4 50.71 49.19 49.82 -0.02% -0.16% 0% 11215 0.5596 53.94 49.9 0% 0 0% 0 0% 0 0% 0%
20221125 49.99 50.23 49.22 49.83 -0.84% 0.02% 0% 6791 0.3383 31.91 49.82 0% 0 0% 0 0% 0 0% 0%
20221124 50.5 51.26 49.81 50.25 -0.5% -0.26% 0% 8412 0.4238 34.76 50.38 0% 0 0% 0 0% 0 0% 0%
20221123 50.9 51.64 49.39 50.5 -0.79% 0.28% 0% 13803 0.6951 52.55 50.36 0% 0 0% 0 0% 0 0% 0%
20221122 52.56 52.73 50.65 50.9 -3.87% -1.03% 0% 15692 0.8071 56.83 51.43 0% 0 0% 0 0% 0 0% 0%
20221121 51.9 53.2 51.51 52.95 1.34% 0.68% 0% 12275 0.6456 42.87 52.59 0% 0 0% 0 0% 0 0% 0%
20221118 53.5 55.02 52.06 52.25 -1.79% -2.59% 0% 27196 1.4589 96.61 53.64 0% 0 0% 0 0% 0 0% 0%
20221117 53.97 53.97 52.52 53.2 -1.55% 0.17% 0% 17176 0.9123 60.11 53.11 0% 0 0% 0 0% 0 0% 0%
20221116 55.26 56.49 53.96 54.04 -1.83% -1.66% 0% 25032 1.3755 90.65 54.95 0% 0 0% 0 0% 0 0% 0%
20221115 52 55.31 51.4 55.05 6.38% 1.51% 0% 37328 2.0244 135.36 54.23 0% 0 0% 0 0% 0 0% 0%
20221114 52 52.9 51.17 51.75 0% 0% 0% 15218 0.7876 57.31 51.75 0% 0 0% 0 0% 0 0% 0%
20221111 54 54.49 51.25 51.75 -0.44% -2.03% 0% 36472 1.9266 141.33 52.82 0% 0 0% 0 0% 0 0% 0%
20221110 53.24 54.23 51.58 51.98 -3.4% -2.27% 0% 27638 1.47 115.07 53.19 0% 0 0% 0 0% 0 0% 0%
20221109 52.39 54.56 51.48 53.81 1.84% 0.64% 0% 31827 1.7018 133.62 53.47 0% 0 0% 0 0% 0 0% 0%
20221108 51 52.9 50.77 52.84 2.76% 0.82% 0% 32926 1.7258 138.8 52.41 0% 0 0% 0 0% 0 0% 0%
20221107 51.5 51.9 51.1 51.42 -0.16% -0.04% 0% 14766 0.7596 63.95 51.44 0% 0 0% 0 0% 0 0% 0%
20221104 51.02 52.51 50.41 51.5 1.2% -0.21% 0% 30437 1.5709 130.6 51.61 0% 0 0% 0 0% 0 0% 0%
20221103 50.06 51.38 49.5 50.89 1.62% 0.49% 0% 20489 1.0375 93.68 50.64 0% 0 0% 0 0% 0 0% 0%
20221102 48.6 50.94 48.3 50.08 2.67% 0.3% 0% 25741 1.2852 114.25 49.93 0% 0 0% 0 0% 0 0% 0%
20221101 47.63 48.79 46.62 48.78 3.5% 1.56% 0% 17652 0.8478 75.28 48.03 0% 0 0% 0 0% 0 0% 0%
20221031 47.46 47.5 45.1 47.13 1.05% 0.88% 0% 15189 0.7096 58.72 46.72 0% 0 0% 0 0% 0 0% 0%
20221028 48.7 48.94 46.3 46.64 -4.43% -1.42% 0% 21673 1.0253 82.44 47.31 0% 0 0% 0 0% 0 0% 0%
20221027 48 49.3 47.8 48.8 -1.73% 0.72% 0% 28332 1.3726 108.45 48.45 0% 0 0% 0 0% 0 0% 0%
20221026 48.74 50.35 48.5 49.66 0.96% -0.16% 0% 26336 1.31 109.08 49.74 0% 0 0% 0 0% 0 0% 0%
20221025 49.13 49.8 47.5 49.19 -0.49% 0.84% 0% 22687 1.1066 95.39 48.78 0% 0 0% 0 0% 0 0% 0%
20221024 49.7 51.3 48.81 49.43 -1.04% -0.58% 0% 17943 0.8922 80.12 49.72 0% 0 0% 0 0% 0 0% 0%
20221021 49.56 50.35 48.6 49.95 0.2% 0.83% 0% 12678 0.6281 53.62 49.54 0% 0 0% 0 0% 0 0% 0%
20221020 49.8 50.8 48.2 49.85 -1.03% 0.93% 0% 24307 1.2006 98.82 49.39 0% 0 0% 0 0% 0 0% 0%
20221019 51.1 51.66 49.6 50.37 -2.25% -0.51% 0% 25534 1.2929 97.08 50.63 0% 0 0% 0 0% 0 0% 0%
20221018 49.25 51.93 49.02 51.53 4.12% 1.64% 0% 31483 1.5961 108.8 50.7 0% 0 0% 0 0% 0 0% 0%
20221017 47.57 49.78 47.57 49.49 2.74% 0.75% 0% 19473 0.9566 67.44 49.12 0% 0 0% 0 0% 0 0% 0%
20220720 50.5 50.55 49 49.3 -1.6% -0.48% 0% 23397 1.159 62.62 49.54 0% 0 0% 0 0% 0 0% 0%
20220719 49.91 50.96 48.7 50.1 1.05% 0.24% 0% 22119 1.1055 58.84 49.98 0% 0 0% 0 0% 0 0% 0%
20220718 50.23 51 49.08 49.58 -1.29% -0.04% 0% 33464 1.6597 83.69 49.6 0% 0 0% 0 0% 0 0% 0%
20220715 50 51.41 49.9 50.23 -0.24% -0.67% 0% 28590 1.4459 71.07 50.57 0% 0 0% 0 0% 0 0% 0%
20220714 49.23 51.88 48.53 50.35 2.28% -0.53% 0% 40678 2.059 100.1 50.62 0% 0 0% 0 0% 0 0% 0%
20220713 48.01 49.81 47.84 49.23 2.01% 0.63% 0% 36810 1.8009 86.28 48.92 0% 0 0% 0 0% 0 0% 0%
20220712 51.95 51.95 47.88 48.26 -8.18% -2.19% 0% 69143 3.4112 147.34 49.34 0% 0 0% 0 0% 0 0% 0%
20220711 57.9 57.9 52.56 52.56 -10% -1.74% 0% 41781 2.2348 89.69 53.49 0% 0 0% 0 0% 0 0% 0%
20220708 57.7 58.94 57 58.4 2.71% 0.79% 0% 29351 1.7005 55.25 57.94 0% 0 0% 0 0% 0 0% 0%
20220707 57 57.87 56.38 56.86 -0.77% -0.18% 0% 25269 1.4393 43.75 56.96 0% 0 0% 0 0% 0 0% 0%
20220706 58.5 59.11 56.38 57.3 -2.3% -0.69% 0% 24850 1.4338 42.39 57.7 0% 0 0% 0 0% 0 0% 0%
20220705 59.35 61 57.2 58.65 -0.41% -0.19% 0% 36036 2.1174 60.53 58.76 0% 0 0% 0 0% 0 0% 0%
20220704 57.16 60.06 55.8 58.89 2.99% 1.43% 0% 36668 2.129 58.43 58.06 0% 0 0% 0 0% 0 0% 0%
20220701 58.36 58.99 56.79 57.18 -1.92% -0.16% 0% 29023 1.6622 44.57 57.27 0% 0 0% 0 0% 0 0% 0%
20220630 58.08 59.11 57.49 58.3 0.34% -0.12% 0% 40478 2.3628 59.05 58.37 0% 0 0% 0 0% 0 0% 0%
20220629 60.5 60.5 57.35 58.1 -4.94% -0.72% 0% 69502 4.0676 102.24 58.52 0% 0 0% 0 0% 0 0% 0%
20220628 62.5 64.35 60.83 61.12 -1.53% -1.72% 0% 82699 5.1431 139.53 62.19 0% 0 0% 0 0% 0 0% 0%
20220627 60.03 63.54 58.6 62.07 6.47% 1.67% 0% 132909 8.1138 243.69 61.05 0% 0 0% 0 0% 0 0% 0%
20220624 53.3 58.3 53.22 58.3 10% 1.57% 0% 68107 3.9095 142 57.4 0% 0 0% 0 0% 0 0% 0%
20220623 50.83 53.5 49.01 53 3.92% 3.43% 0% 45197 2.316 90.48 51.24 0% 0 0% 0 0% 0 0% 0%
20220622 49.66 51.55 48.51 51 1.8% 1.57% 0% 49905 2.5055 104.06 50.21 0% 0 0% 0 0% 0 0% 0%
20220621 54.15 54.54 49.4 50.1 -8.16% -3.09% 0% 66194 3.4222 151.1 51.7 0% 0 0% 0 0% 0 0% 0%
20220620 56.59 56.59 54.01 54.55 -4.1% -0.47% 0% 52554 2.8807 142.2 54.81 0% 0 0% 0 0% 0 0% 0%
20220617 53 58.14 52.95 56.88 7.63% 1.79% 0% 78165 4.3681 235.8 55.88 0% 0 0% 0 0% 0 0% 0%
20220616 50 53.83 49.81 52.85 6.15% 1.58% 0% 40429 2.1036 142.82 52.03 0% 0 0% 0 0% 0 0% 0%
20220615 50 50.46 49.27 49.79 -0.82% -0.18% 0% 23360 1.1651 88.25 49.88 0% 0 0% 0 0% 0 0% 0%
20220614 50 50.48 48 50.2 -0.89% 2.22% 0% 33079 1.6245 128.44 49.11 0% 0 0% 0 0% 0 0% 0%
20220613 48.75 51 48 50.65 3.6% 1.3% 0% 47080 2.3542 203.6 50 0% 0 0% 0 0% 0 0% 0%
20220610 44.28 49.2 44 48.89 9.3% 3.21% 0% 41785 1.9795 202.82 47.37 0% 0 0% 0 0% 0 0% 0%
20220609 45.49 45.61 43.28 44.73 -2.27% 0.47% 0% 19133 0.8518 103.23 44.52 0% 0 0% 0 0% 0 0% 0%
20220608 45.46 47.6 44.68 45.77 0.68% -0.65% 0% 25000 1.1518 148.42 46.07 0% 0 0% 0 0% 0 0% 0%
20220607 47.85 47.86 45.3 45.46 -4.5% -1.04% 0% 26308 1.2086 163.93 45.94 0% 0 0% 0 0% 0 0% 0%
20220606 47.59 48.98 47.28 47.6 0.25% -0.79% 0% 26403 1.2669 188.79 47.98 0% 0 0% 0 0% 0 0% 0%
20220602 46.99 47.6 46.41 47.48 1.04% 0.36% 0% 12872 0.609 96.87 47.31 0% 0 0% 0 0% 0 0% 0%
20220601 46 47.65 45.5 46.99 2.15% 0.43% 0% 13047 0.6105 96.11 46.79 0% 0 0% 0 0% 0 0% 0%
20220531 44.98 46.49 44.26 46.2 2.71% 1.54% 0% 13223 0.6017 89.75 45.5 0% 0 0% 0 0% 0 0% 0%
20220530 45.2 45.79 44.54 44.98 -1.23% -0.2% 0% 12122 0.5463 81.06 45.07 0% 0 0% 0 0% 0 0% 0%
20220527 46.31 47.4 45.2 45.54 -1.66% -1.56% 0% 12120 0.5607 80.17 46.26 0% 0 0% 0 0% 0 0% 0%
20220526 45.92 46.98 45.3 46.31 0.85% 0.41% 0% 10313 0.4756 64.77 46.12 0% 0 0% 0 0% 0 0% 0%
20220525 46.2 46.65 45.52 45.92 -0.63% -0.2% 0% 7875 0.3623 42.43 46.01 0% 0 0% 0 0% 0 0% 0%
20220524 48.01 48.38 46.08 46.21 -4.03% -1.74% 0% 16471 0.7747 73.28 47.03 0% 0 0% 0 0% 0 0% 0%
20220523 48.8 49.1 47.6 48.15 -1.49% -0.17% 0% 11411 0.5503 50.41 48.23 0% 0 0% 0 0% 0 0% 0%
20220520 47.99 49.46 47.51 48.88 1.96% 0.64% 0% 17750 0.8621 79.81 48.57 0% 0 0% 0 0% 0 0% 0%
20220519 47.36 48.57 46.79 47.94 -1.15% 0.76% 0% 14073 0.6696 63.83 47.58 0% 0 0% 0 0% 0 0% 0%
20220518 46.94 48.75 46.5 48.5 3.32% 1.02% 0% 19442 0.9334 83.5 48.01 0% 0 0% 0 0% 0 0% 0%
20220517 46.41 47.99 45.9 46.94 1.45% -0.21% 0% 13781 0.6483 56.17 47.04 0% 0 0% 0 0% 0 0% 0%
20220516 47.74 47.77 45.81 46.27 -2.01% -0.26% 0% 12655 0.5871 49.62 46.39 0% 0 0% 0 0% 0 0% 0%
20220513 48.62 48.8 46.28 47.22 -1.79% 0.04% 0% 23490 1.1088 88.41 47.2 0% 0 0% 0 0% 0 0% 0%
20220512 47.31 48.28 45.84 48.08 1.2% 1.91% 0% 35818 1.69 129.4 47.18 0% 0 0% 0 0% 0 0% 0%
20220511 47 48.7 44.6 47.51 4.69% 0.23% 0% 50486 2.3931 184.37 47.4 0% 0 0% 0 0% 0 0% 0%
20220510 40.53 45.38 40.41 45.38 10.01% 4.9% 0% 26091 1.1287 94.41 43.26 0% 0 0% 0 0% 0 0% 0%
20220509 41.58 42.04 40.85 41.25 -1.27% -0.41% 0% 10811 0.4478 36.8 41.42 0% 0 0% 0 0% 0 0% 0%
20220506 41.6 42.39 41 41.78 -2.38% 0.05% 0% 12216 0.5101 38.75 41.76 0% 0 0% 0 0% 0 0% 0%
20220505 41.5 43.28 40.7 42.8 3.61% 1.16% 0% 30807 1.3033 96.16 42.31 0% 0 0% 0 0% 0 0% 0%
20220429 38.18 41.88 38.12 41.31 8.28% 3.15% 0% 32876 1.3166 100.75 40.05 0% 0 0% 0 0% 0 0% 0%
20220428 40.6 40.6 38 38.15 -6.06% -1.93% 0% 24031 0.9349 74.94 38.9 0% 0 0% 0 0% 0 0% 0%
20220427 37.71 40.68 37.35 40.61 5.37% 3.49% 0% 32788 1.2866 104.84 39.24 0% 0 0% 0 0% 0 0% 0%
20220426 37.66 40.25 36.31 38.54 0.68% -1.03% 0% 41190 1.6038 129.76 38.94 0% 0 0% 0 0% 0 0% 0%
20220425 41.4 41.5 38.09 38.28 -8.9% -3.28% 0% 39598 1.5673 129.34 39.58 0% 0 0% 0 0% 0 0% 0%
20220422 41.33 42.5 40.36 42.02 0.67% 0.96% 0% 29168 1.2141 103.61 41.62 0% 0 0% 0 0% 0 0% 0%
20220421 42.98 43.53 41.12 41.74 -3.13% -1.09% 0% 29274 1.2353 111.85 42.2 0% 0 0% 0 0% 0 0% 0%
20220420 42.87 44.44 42 43.09 0.91% -0.62% 0% 32197 1.3962 131.85 43.36 0% 0 0% 0 0% 0 0% 0%
20220419 43 43.28 42.16 42.7 0.76% 0.02% 0% 21698 0.9263 92.29 42.69 0% 0 0% 0 0% 0 0% 0%
20220418 41.52 42.5 40.31 42.38 2.34% 1.46% 0% 19376 0.8094 82.61 41.77 0% 0 0% 0 0% 0 0% 0%
20220415 41.8 42.34 40.7 41.41 -0.93% -0.55% 0% 17285 0.7198 73.62 41.64 0% 0 0% 0 0% 0 0% 0%
20220414 41.39 42.59 41.39 41.8 1.21% -0.19% 0% 17432 0.7301 73.05 41.88 0% 0 0% 0 0% 0 0% 0%
20220413 41.3 42.45 40.42 41.3 -0.6% -0.41% 0% 33410 1.3856 133.74 41.47 0% 0 0% 0 0% 0 0% 0%
20220412 40 41.55 39.43 41.55 3% 2.74% 0% 34183 1.3824 136.69 40.44 0% 0 0% 0 0% 0 0% 0%
20220411 42.51 42.66 39.8 40.34 -6.08% -1.37% 0% 28895 1.1817 120.17 40.9 0% 0 0% 0 0% 0 0% 0%
20220408 43.68 43.82 42.38 42.95 -1.31% 0.16% 0% 15814 0.6781 69.75 42.88 0% 0 0% 0 0% 0 0% 0%
20220407 44.7 44.7 43.46 43.52 -2.86% -1.07% 0% 19760 0.8693 79.97 43.99 0% 0 0% 0 0% 0 0% 0%
20220401 45.28 46.56 44.44 45.7 0.82% -0.02% 0% 19457 0.8894 70.17 45.71 0% 0 0% 0 0% 0 0% 0%
20220331 46.4 46.4 45.3 45.33 -2.64% -0.81% 0% 15383 0.703 50.35 45.7 0% 0 0% 0 0% 0 0% 0%
20220330 46.13 46.81 45.66 46.56 1.37% 0.43% 0% 18299 0.8483 51.99 46.36 0% 0 0% 0 0% 0 0% 0%
20220329 47.71 47.71 45.45 45.93 -2.28% -0.41% 0% 20438 0.9427 53.34 46.12 0% 0 0% 0 0% 0 0% 0%
20220328 48 48.2 46.55 47 -1.47% 0.02% 0% 23154 1.0881 56.48 46.99 0% 0 0% 0 0% 0 0% 0%
20220325 48.86 49.55 47.61 47.7 -2.15% -1.53% 0% 23760 1.1509 55.73 48.44 0% 0 0% 0 0% 0 0% 0%
20220324 49.23 49.5 48.2 48.75 -0.93% 0.21% 0% 22412 1.0904 48.93 48.65 0% 0 0% 0 0% 0 0% 0%
20220323 49.39 49.97 48.64 49.21 0.08% -0.28% 0% 21084 1.0404 43.37 49.35 0% 0 0% 0 0% 0 0% 0%
20220322 50.94 51 48.88 49.17 -3.96% -1.01% 0% 37339 1.8548 71.21 49.67 0% 0 0% 0 0% 0 0% 0%
20220321 49.1 51.84 48.61 51.2 4.09% 0.33% 0% 52777 2.6932 97.24 51.03 0% 0 0% 0 0% 0 0% 0%
20220318 48 50.1 47.3 49.19 1.42% 1.01% 0% 44115 2.1484 80.37 48.7 0% 0 0% 0 0% 0 0% 0%
20220317 46 50.24 45.88 48.5 6.08% 0.66% 0% 60578 2.9189 109.36 48.18 0% 0 0% 0 0% 0 0% 0%
20220316 46.6 46.94 43.56 45.72 0.02% 1.26% 0% 47803 2.1581 87.27 45.15 0% 0 0% 0 0% 0 0% 0%
20220315 48.37 48.39 45.6 45.71 -5.54% -2.87% 0% 52863 2.4878 104.59 47.06 0% 0 0% 0 0% 0 0% 0%
20220311 51 51.49 49.78 50.45 -3.17% 0.02% 0% 47602 2.401 104.27 50.44 0% 0 0% 0 0% 0 0% 0%
20220310 52.98 53.45 51.02 52.1 2.68% -0.19% 0% 52737 2.753 114.27 52.2 0% 0 0% 0 0% 0 0% 0%
20220309 51.87 52.65 48.7 50.74 -2.8% 0.26% 0% 53843 2.7252 117.1 50.61 0% 0 0% 0 0% 0 0% 0%
20220308 55.21 56.6 51.85 52.2 -4.06% -2.59% 0% 56879 3.0482 135.23 53.59 0% 0 0% 0 0% 0 0% 0%
20220307 57.5 57.5 53.84 54.41 -5.49% -1.25% 0% 62499 3.4434 164.96 55.1 0% 0 0% 0 0% 0 0% 0%
20220304 58.34 59.11 57.08 57.57 -1.51% -0.95% 0% 28924 1.6812 89.5 58.12 0% 0 0% 0 0% 0 0% 0%
20220303 61.42 61.6 58.28 58.45 -3.88% -1.28% 0% 35888 2.125 115.36 59.21 0% 0 0% 0 0% 0 0% 0%
20220302 61.9 62 60.18 60.81 -1.75% -0.08% 0% 17644 1.0738 62.1 60.86 0% 0 0% 0 0% 0 0% 0%
20220301 63.14 63.47 61.5 61.89 -1.92% -0.37% 0% 20007 1.2429 72.79 62.12 0% 0 0% 0 0% 0 0% 0%
20220228 62.83 63.6 60.74 63.1 -0.19% 1.12% 0% 27950 1.7441 103 62.4 0% 0 0% 0 0% 0 0% 0%
20220225 60.82 64.5 60.42 63.22 4.95% 0.62% 0% 55327 3.4762 215.92 62.83 0% 0 0% 0 0% 0 0% 0%
20220224 63.4 63.64 59.4 60.24 -4.98% -1.62% 0% 31463 1.9265 145.89 61.23 0% 0 0% 0 0% 0 0% 0%
20220223 61.61 64.2 61.61 63.4 2.26% -0.03% 0% 32660 2.0712 173.9 63.42 0% 0 0% 0 0% 0 0% 0%
20220222 63.9 63.9 60.69 62 -2.49% 0.36% 0% 23684 1.4632 128.98 61.78 0% 0 0% 0 0% 0 0% 0%
20220221 65.5 66.6 63.2 63.58 -2.87% -0.83% 0% 21467 1.3763 118.87 64.11 0% 0 0% 0 0% 0 0% 0%
20220218 65.5 66.28 64.12 65.46 -1.3% 0.74% 0% 20051 1.3029 108.03 64.98 0% 0 0% 0 0% 0 0% 0%
20220217 66.61 67.99 66 66.32 -1.1% -0.87% 0% 14123 0.9448 73 66.9 0% 0 0% 0 0% 0 0% 0%
20220216 68.75 69.02 66.88 67.06 -1.53% -1.02% 0% 11747 0.7959 55.29 67.75 0% 0 0% 0 0% 0 0% 0%
20220215 67.25 68.24 65.6 68.1 1.64% 1.67% 0% 16418 1.0996 68.2 66.98 0% 0 0% 0 0% 0 0% 0%
20220214 66.24 68.4 65.1 67 0.8% 1.04% 0% 14383 0.9537 58.83 66.31 0% 0 0% 0 0% 0 0% 0%
20220211 69.18 69.35 66.1 66.47 -4.85% -1.57% 0% 9688 0.6542 40.34 67.53 0% 0 0% 0 0% 0 0% 0%
20220210 70.5 70.68 69.31 69.86 -0.2% -0.04% 0% 8715 0.6091 36.96 69.89 0% 0 0% 0 0% 0 0% 0%
20220209 68 70.74 67.8 70 1.89% 0.65% 0% 21270 1.4794 86.59 69.55 0% 0 0% 0 0% 0 0% 0%
20211203 78.05 79.75 77.94 79.4 1.56% 0.49% 0% 18799 1.4854 85.05 79.01 0% 0 0% 0 0% 0 0% 0%
20211202 79.31 80 78.03 78.18 -1.66% -0.65% 0% 23942 1.8839 105.71 78.69 0% 0 0% 0 0% 0 0% 0%
20211201 84.14 84.57 79.07 79.5 -4.49% -1.47% 0% 27553 2.2233 122.96 80.69 0% 0 0% 0 0% 0 0% 0%
20211130 83.95 86.68 83.01 83.24 -0.9% -1.35% 0% 28254 2.3842 137.85 84.38 0% 0 0% 0 0% 0 0% 0%
20211129 76.2 85.36 76.1 84 7.44% 2.14% 0% 31219 2.5673 157.28 82.24 0% 0 0% 0 0% 0 0% 0%
20211126 77.9 80.89 77.53 78.18 -0.51% -1.19% 0% 14797 1.1708 75.37 79.12 0% 0 0% 0 0% 0 0% 0%
20211125 78.99 79.76 76.6 78.58 0.59% 0.28% 0% 12047 0.944 58.82 78.36 0% 0 0% 0 0% 0 0% 0%
20211124 77.56 79.2 77.09 78.12 0.03% -0.34% 0% 11562 0.9063 54.31 78.39 0% 0 0% 0 0% 0 0% 0%
20211123 80.35 80.35 78.08 78.1 -3.04% -0.95% 0% 15713 1.2389 67.15 78.85 0% 0 0% 0 0% 0 0% 0%
20211122 77.98 81.18 77.3 80.55 3.57% 1.78% 0% 23063 1.8252 87.21 79.14 0% 0 0% 0 0% 0 0% 0%
20211119 76.48 78.18 74.2 77.77 1.66% 1.45% 0% 26511 2.0323 93.16 76.66 0% 0 0% 0 0% 0 0% 0%
20211118 72.17 76.55 71.3 76.5 5.78% 2% 0% 27405 2.0554 93.79 75 0% 0 0% 0 0% 0 0% 0%
20211117 71.17 74.36 71.08 72.32 1.05% -1.2% 0% 17577 1.2866 57.64 73.2 0% 0 0% 0 0% 0 0% 0%
20211116 73.26 73.62 71.17 71.57 -2.6% -0.93% 0% 20178 1.4577 64.37 72.24 0% 0 0% 0 0% 0 0% 0%
20211115 74.93 75.87 72.32 73.48 -1.94% -0.5% 0% 24257 1.7914 79.66 73.85 0% 0 0% 0 0% 0 0% 0%
20211112 76.53 76.76 74.61 74.93 -2.93% -0.58% 0% 22202 1.6733 76.03 75.37 0% 0 0% 0 0% 0 0% 0%
20211111 79.89 79.89 77 77.19 -3.38% -0.92% 0% 20224 1.5757 70.85 77.91 0% 0 0% 0 0% 0 0% 0%
20211110 80.06 82.67 78.82 79.89 -1.13% -0.47% 0% 33428 2.6831 116.99 80.27 0% 0 0% 0 0% 0 0% 0%
20211109 77.62 80.97 75.4 80.8 5.66% 3.13% 0% 48002 3.7609 150.26 78.35 0% 0 0% 0 0% 0 0% 0%
20211108 70.54 76.47 70.54 76.47 10% 1.84% 0% 37119 2.7873 112.39 75.09 0% 0 0% 0 0% 0 0% 0%
20211105 66.98 71.35 65.03 69.52 4.38% 0.59% 0% 31478 2.1753 92.28 69.11 0% 0 0% 0 0% 0 0% 0%
20211104 63.8 67.28 62.5 66.6 2.48% 2.4% 0% 39284 2.5552 109.4 65.04 0% 0 0% 0 0% 0 0% 0%
20211103 66.7 68.53 64.3 64.99 -4% -1.4% 0% 26892 1.7725 78.02 65.91 0% 0 0% 0 0% 0 0% 0%
20211102 69.5 71.4 66.08 67.7 -2.49% -1.43% 0% 19330 1.3276 59.22 68.68 0% 0 0% 0 0% 0 0% 0%
20211101 69 70.96 68 69.43 -0.83% -0.07% 0% 18518 1.2867 57.25 69.48 0% 0 0% 0 0% 0 0% 0%
20211029 70.01 72.19 68 70.01 -2.76% 0.13% 0% 28004 1.958 87.14 69.92 0% 0 0% 0 0% 0 0% 0%
20211028 73 74.3 70.5 72 -3.23% 0.57% 0% 32137 2.3006 104.62 71.59 0% 0 0% 0 0% 0 0% 0%
20211027 70.71 76.51 70.63 74.4 5.34% 0.83% 0% 64765 4.779 228.2 73.79 0% 0 0% 0 0% 0 0% 0%
20211026 67.39 73.37 66.06 70.63 5.89% 0.04% 0% 49897 3.5226 198.64 70.6 0% 0 0% 0 0% 0 0% 0%
20211025 67.5 68.88 65.05 66.7 -0.52% -0.18% 0% 22838 1.526 98.06 66.82 0% 0 0% 0 0% 0 0% 0%
20211022 69.58 69.96 66 67.05 -3.59% -0.81% 0% 27899 1.8859 113.64 67.6 0% 0 0% 0 0% 0 0% 0%
20211021 69.99 72.87 69 69.55 0.07% -1.92% 0% 26321 1.8664 117.71 70.91 0% 0 0% 0 0% 0 0% 0%
20211020 71.75 72.13 69.5 69.5 -3.07% -1.45% 0% 20556 1.4497 93.55 70.52 0% 0 0% 0 0% 0 0% 0%
20211019 72 73.49 71.2 71.7 0.2% -0.53% 0% 18981 1.3681 83.01 72.08 0% 0 0% 0 0% 0 0% 0%
20211018 71.69 72.74 70 71.56 -0.18% 0.18% 0% 18496 1.3212 78.27 71.43 0% 0 0% 0 0% 0 0% 0%
20211015 71.38 73.56 70.6 71.69 -0.11% -0.24% 0% 19948 1.4334 81.19 71.86 0% 0 0% 0 0% 0 0% 0%
20211014 72.73 73.52 71.11 71.77 -1.4% -0.37% 0% 16848 1.2138 64.08 72.04 0% 0 0% 0 0% 0 0% 0%
20211013 70 73.5 68.84 72.79 3.99% 1.86% 0% 21922 1.5666 76.96 71.46 0% 0 0% 0 0% 0 0% 0%
20211012 70 70.37 67.67 70 0.3% 1.57% 0% 19773 1.3627 62.81 68.92 0% 0 0% 0 0% 0 0% 0%
20211011 73.04 73.04 68.32 69.79 -4.4% 0.06% 0% 36846 2.57 114.65 69.75 0% 0 0% 0 0% 0 0% 0%
20211008 75 75.3 71.5 73 -2.2% 0.04% 0% 16403 1.197 55.58 72.97 0% 0 0% 0 0% 0 0% 0%
20210930 73.37 75.75 72.8 74.64 1.73% 0.38% 0% 20854 1.5508 66.99 74.36 0% 0 0% 0 0% 0 0% 0%
20210929 71.96 75.33 70.71 73.37 1.87% 0.41% 0% 33366 2.4382 106.28 73.07 0% 0 0% 0 0% 0 0% 0%
20210928 75.3 75.3 70.3 72.02 -4.36% 0.21% 0% 24550 1.7645 79.36 71.87 0% 0 0% 0 0% 0 0% 0%
20210927 74.5 76.65 72.5 75.3 1.07% 1.28% 0% 27914 2.0754 96.27 74.35 0% 0 0% 0 0% 0 0% 0%
20210924 77.03 78.25 73.98 74.5 -3.36% -1.61% 0% 36312 2.7496 131.88 75.72 0% 0 0% 0 0% 0 0% 0%
20210923 80.8 80.9 76.9 77.09 -3.27% -1.52% 0% 33768 2.6433 138.16 78.28 0% 0 0% 0 0% 0 0% 0%
20210922 83.06 84.37 78.88 79.7 -6.35% -0.87% 0% 35219 2.8317 163.51 80.4 0% 0 0% 0 0% 0 0% 0%
20210917 85.06 87 82 85.1 0.11% 1.08% 0% 24309 2.0465 131.38 84.19 0% 0 0% 0 0% 0 0% 0%
20210916 87.52 89.89 85 85.01 -2.5% -2.31% 0% 19243 1.6746 111.91 87.02 0% 0 0% 0 0% 0 0% 0%
20210915 88.5 92.88 85.98 87.19 -1.65% -1.99% 0% 31076 2.7644 180.83 88.96 0% 0 0% 0 0% 0 0% 0%
20210914 89.98 90.19 87 88.65 -0.28% -0.02% 0% 15139 1.3423 94.66 88.67 0% 0 0% 0 0% 0 0% 0%
20210913 91.88 92.4 88 88.9 -4.2% -0.77% 0% 19316 1.7305 121.61 89.59 0% 0 0% 0 0% 0 0% 0%
20210910 91.62 93.1 89.91 92.8 1.29% 1.22% 0% 11743 1.0766 77.74 91.68 0% 0 0% 0 0% 0 0% 0%
20210909 91.08 93.26 88.75 91.62 -0.2% 1.15% 0% 14745 1.3356 93.07 90.58 0% 0 0% 0 0% 0 0% 0%
20210908 95 95 91.02 91.8 -2.55% -0.24% 0% 10947 1.0073 65.52 92.02 0% 0 0% 0 0% 0 0% 0%
20210907 94.32 95.38 93.06 94.2 -0.19% 0.17% 0% 8385 0.7885 51.7 94.04 0% 0 0% 0 0% 0 0% 0%
20210906 93.21 95.38 91.58 94.38 1.13% 0.49% 0% 11021 1.0351 65.2 93.92 0% 0 0% 0 0% 0 0% 0%
20210729 84.02 86.79 84 85.78 3.79% 0.47% 0% 16597 1.4171 87.01 85.38 0% 0 0% 0 0% 0 0% 0%
20210728 86.5 86.59 79.5 82.65 -5.89% -1.31% 0% 23107 1.9351 116.76 83.75 0% 0 0% 0 0% 0 0% 0%
20210727 90.26 92.96 87.77 87.82 -2.47% -2.63% 0% 18404 1.6598 101.26 90.19 0% 0 0% 0 0% 0 0% 0%
20210726 88.98 91.1 86.89 90.04 0.01% 0.85% 0% 14602 1.3036 79.19 89.28 0% 0 0% 0 0% 0 0% 0%
20210723 89.46 92 88.14 90.03 0.65% 0.14% 0% 14212 1.2776 71.68 89.9 0% 0 0% 0 0% 0 0% 0%
20210722 92.55 92.55 86.58 89.45 0.51% 0.62% 0% 16723 1.4866 80.59 88.9 0% 0 0% 0 0% 0 0% 0%
20210721 84.66 90.5 84.17 89 6.08% 0.78% 0% 26740 2.3614 122.81 88.31 0% 0 0% 0 0% 0 0% 0%
20210720 82.72 84.21 81.71 83.9 0.08% 0.49% 0% 10513 0.8777 46.85 83.49 0% 0 0% 0 0% 0 0% 0%
20210719 86 87.58 82.85 83.83 -2.86% -0.98% 0% 16830 1.4249 68.69 84.66 0% 0 0% 0 0% 0 0% 0%
20210716 84.62 86.5 83.52 86.3 2.46% 0.66% 0% 17441 1.4953 69.09 85.73 0% 0 0% 0 0% 0 0% 0%
20210715 83.7 84.98 81.51 84.23 0.44% 0.57% 0% 18691 1.5653 69.17 83.75 0% 0 0% 0 0% 0 0% 0%
20210714 86.51 86.9 83.11 83.86 -2.96% -0.8% 0% 20443 1.7282 71.53 84.54 0% 0 0% 0 0% 0 0% 0%
20210713 86.2 86.79 84.18 86.42 0.33% 1.05% 0% 19337 1.6537 66.44 85.52 0% 0 0% 0 0% 0 0% 0%
20210712 85.48 88.44 83.38 86.14 1.4% 0.06% 0% 29608 2.549 103.84 86.09 0% 0 0% 0 0% 0 0% 0%
20210709 82 85.79 81.98 84.95 3.28% 0.82% 0% 22475 1.8938 80.62 84.26 0% 0 0% 0 0% 0 0% 0%
20210708 80.74 84.6 80.65 82.25 2.22% -0.74% 0% 26967 2.2345 96.79 82.86 0% 0 0% 0 0% 0 0% 0%
20210707 79.4 81.45 77.8 80.46 0.68% 0.68% 0% 21841 1.7455 76.21 79.92 0% 0 0% 0 0% 0 0% 0%
20210706 81.5 82.93 77.51 79.92 -1.94% 0.33% 0% 35051 2.7922 119.71 79.66 0% 0 0% 0 0% 0 0% 0%
20210705 77.62 82.48 75.58 81.5 6.68% 2.28% 0% 28422 2.2648 96.96 79.68 0% 0 0% 0 0% 0 0% 0%
20210702 76.99 78.69 74.23 76.4 -0.78% -0.83% 0% 31818 2.4514 107.73 77.04 0% 0 0% 0 0% 0 0% 0%
20210701 74.5 77.3 72.55 77 4.22% 1.49% 0% 41713 3.1647 145.13 75.87 0% 0 0% 0 0% 0 0% 0%
20210630 70.07 73.88 68.88 73.88 5.39% 2.1% 0% 34446 2.4924 123.3 72.36 0% 0 0% 0 0% 0 0% 0%
20210629 69.11 70.8 68.9 70.1 1.01% 0.04% 0% 19491 1.3658 68.32 70.07 0% 0 0% 0 0% 0 0% 0%
20210628 67.29 69.78 66.44 69.4 2.6% 1.49% 0% 22501 1.5386 71.53 68.38 0% 0 0% 0 0% 0 0% 0%
20210625 67.17 68.29 65.5 67.64 -0.82% 0.89% 0% 21385 1.4336 59.95 67.04 0% 0 0% 0 0% 0 0% 0%
20210624 71.35 72.69 67.44 68.2 -1.76% -2.22% 0% 29355 2.0475 73.61 69.75 0% 0 0% 0 0% 0 0% 0%
20210623 68.8 71.5 67.41 69.42 0.9% -0.94% 0% 31744 2.2245 79.23 70.08 0% 0 0% 0 0% 0 0% 0%
20210622 67.95 72.46 67.5 68.8 1.25% -2.15% 0% 39517 2.7786 100.44 70.31 0% 0 0% 0 0% 0 0% 0%
20210621 67 68.29 65.79 67.95 -0.51% 1.25% 0% 22971 1.5416 58.07 67.11 0% 0 0% 0 0% 0 0% 0%
20210618 67.5 69 66 68.3 0.87% 1.56% 0% 20809 1.3995 52.35 67.25 0% 0 0% 0 0% 0 0% 0%
20210617 65.72 68.55 65.1 67.99 3.06% 1.58% 0% 23205 1.5531 58.29 66.93 0% 0 0% 0 0% 0 0% 0%
20210616 70.11 70.3 65 65.97 -5.61% -1.18% 0% 32476 2.168 81.88 66.76 0% 0 0% 0 0% 0 0% 0%
20210615 73.16 74.95 68.38 69.89 -4.44% -0.96% 0% 40580 2.8639 109.1 70.57 0% 0 0% 0 0% 0 0% 0%
20210611 67.94 73.14 66.9 73.14 10% 4.91% 0% 57054 3.9776 155.16 69.72 0% 0 0% 0 0% 0 0% 0%
20210610 72.19 76.51 65.94 66.49 -9.25% -4.61% 0% 75334 5.2507 214.68 69.7 0% 0 0% 0 0% 0 0% 0%
20210609 69.16 73.47 68.6 73.27 5.96% 2.26% 0% 29195 2.0917 100.69 71.65 0% 0 0% 0 0% 0 0% 0%
20210608 68.8 70.17 67.26 69.15 0.51% 0.39% 0% 25098 1.7288 83.5 68.88 0% 0 0% 0 0% 0 0% 0%
20210607 67.03 69.41 66.39 68.8 3.15% 1.68% 0% 23682 1.6024 74.75 67.66 0% 0 0% 0 0% 0 0% 0%
20210604 64.3 67.21 63.76 66.7 3.25% 0.85% 0% 26314 1.7405 82.63 66.14 0% 0 0% 0 0% 0 0% 0%
20210603 64.41 66.55 64.1 64.6 0% -1.25% 0% 20115 1.3159 63.27 65.42 0% 0 0% 0 0% 0 0% 0%
20210602 65.43 66.48 63 64.6 -1.54% -0.25% 0% 20415 1.322 62.24 64.76 0% 0 0% 0 0% 0 0% 0%
20210601 65.23 67.18 65.03 65.61 -0.52% -0.46% 0% 29368 1.9357 89.92 65.91 0% 0 0% 0 0% 0 0% 0%
20210531 63.8 65.95 63.69 65.95 3.78% 1.35% 0% 33284 2.1657 102.26 65.07 0% 0 0% 0 0% 0 0% 0%
20210528 60.02 64.66 59.69 63.55 5.92% 1.23% 0% 44135 2.771 132.4 62.78 0% 0 0% 0 0% 0 0% 0%
20210527 58.14 60.5 57.7 60 2.93% 1.1% 0% 27934 1.658 82.87 59.35 0% 0 0% 0 0% 0 0% 0%
20210526 57.61 59.99 57.55 58.29 0.03% -0.78% 0% 38272 2.2483 106.63 58.75 0% 0 0% 0 0% 0 0% 0%
20210525 58.98 60.7 58.05 58.27 0.12% -1.64% 0% 40750 2.4141 113.79 59.24 0% 0 0% 0 0% 0 0% 0%
20210524 58.08 58.96 57.31 58.2 0.61% 0.31% 0% 21141 1.2267 56.77 58.02 0% 0 0% 0 0% 0 0% 0%
20210521 58.76 59.28 56.99 57.85 -0.94% -0.36% 0% 26023 1.5109 63.94 58.06 0% 0 0% 0 0% 0 0% 0%
20210520 60.41 60.41 58.4 58.4 -4.03% -1.38% 0% 32424 1.92 78 59.22 0% 0 0% 0 0% 0 0% 0%
20210519 60.58 62.59 59.61 60.85 0.5% -0.07% 0% 28816 1.7547 69.83 60.89 0% 0 0% 0 0% 0 0% 0%
20210518 59.75 60.9 58.48 60.55 1.61% 1.07% 0% 28286 1.6945 66.52 59.91 0% 0 0% 0 0% 0 0% 0%
20210517 61 61.1 58.8 59.59 -1.47% 0.02% 0% 32901 1.9604 77.23 59.58 0% 0 0% 0 0% 0 0% 0%
20210514 60.01 61.5 58.7 60.48 1.82% 0.75% 0% 31590 1.8962 71.94 60.03 0% 0 0% 0 0% 0 0% 0%
20210513 59.3 61.55 58.1 59.4 1.05% -0.8% 0% 47119 2.8214 103.97 59.88 0% 0 0% 0 0% 0 0% 0%
20210512 57 59.38 55.5 58.78 4.52% 2.78% 0% 42731 2.4436 93.05 57.19 0% 0 0% 0 0% 0 0% 0%
20210511 56 58.57 55.2 56.24 0% -1.09% 0% 52277 2.9727 113.58 56.86 0% 0 0% 0 0% 0 0% 0%
20210510 52.3 56.69 52.12 56.24 5.91% 1.79% 0% 60827 3.3607 129.74 55.25 0% 0 0% 0 0% 0 0% 0%
20210507 53.9 54.5 51.46 53.1 0.44% 0.99% 0% 47527 2.4989 96.35 52.58 0% 0 0% 0 0% 0 0% 0%
20210506 54 54.89 50.67 52.87 -2.04% 0.53% 0% 43238 2.2737 93.14 52.59 0% 0 0% 0 0% 0 0% 0%
20210430 52.75 54.46 51.76 53.97 2.31% 2.24% 0% 38054 2.009 87.23 52.79 0% 0 0% 0 0% 0 0% 0%
20210429 54.38 54.59 52.68 52.75 -3.03% -1.33% 0% 27024 1.4447 61.1 53.46 0% 0 0% 0 0% 0 0% 0%
20210428 51.87 56 51.11 54.4 5.59% 0.83% 0% 53722 2.8981 114.13 53.95 0% 0 0% 0 0% 0 0% 0%
20210427 53.88 53.98 50.49 51.52 -3.32% -0.33% 0% 48302 2.4969 96.49 51.69 0% 0 0% 0 0% 0 0% 0%
20210426 53.19 53.67 52.01 53.29 0.24% 0.51% 0% 32481 1.7222 69.65 53.02 0% 0 0% 0 0% 0 0% 0%
20210423 52.17 53.88 51.86 53.16 1.49% 0.3% 0% 41605 2.205 90.08 53 0% 0 0% 0 0% 0 0% 0%
20210422 50.43 52.98 50.04 52.38 3.87% 0.98% 0% 50080 2.5974 107.73 51.87 0% 0 0% 0 0% 0 0% 0%
20210421 48.51 51.88 47.65 50.43 2.81% 0.6% 0% 63315 3.1739 137.79 50.13 0% 0 0% 0 0% 0 0% 0%
20210416 48.6 48.77 47.6 48.61 0.02% 0.54% 0% 21339 1.0318 47.47 48.35 0% 0 0% 0 0% 0 0% 0%
20210415 48.06 49 47.86 48.6 0.08% 0.31% 0% 21263 1.0301 44.21 48.45 0% 0 0% 0 0% 0 0% 0%
20210414 47.45 49.7 46.64 48.56 2.34% 0.52% 0% 51720 2.4988 106.67 48.31 0% 0 0% 0 0% 0 0% 0%
20210413 46.35 49.56 45.95 47.45 2.95% -0.32% 0% 66984 3.1883 141.08 47.6 0% 0 0% 0 0% 0 0% 0%
20210412 50.76 51.73 46.09 46.09 -10% -3.9% 0% 70122 3.363 142.32 47.96 0% 0 0% 0 0% 0 0% 0%
20210409 52.22 53.48 51.01 51.21 -2.46% -1.35% 0% 27888 1.4478 71 51.91 0% 0 0% 0 0% 0 0% 0%
20210408 53 54.2 52.2 52.5 -0.91% -0.98% 0% 29364 1.557 80.74 53.02 0% 0 0% 0 0% 0 0% 0%
20210407 51.98 53.49 51.43 52.98 2.32% 0.84% 0% 38571 2.0264 113.17 52.54 0% 0 0% 0 0% 0 0% 0%
20210406 51.97 52.95 50.77 51.78 -1.78% 0% 0% 31092 1.61 101.18 51.78 0% 0 0% 0 0% 0 0% 0%
20210402 51.61 53.5 50.93 52.72 2.79% 0.44% 0% 41592 2.1831 153.1 52.49 0% 0 0% 0 0% 0 0% 0%
20210401 48.99 53 48.54 51.29 4.48% 1.62% 0% 51700 2.6093 193.79 50.47 0% 0 0% 0 0% 0 0% 0%
20210330 49.52 49.82 48.48 48.5 -1.64% -1.2% 0% 22914 1.1248 94.78 49.09 0% 0 0% 0 0% 0 0% 0%
20210329 49.21 50.92 49.15 49.31 -2.74% -1.18% 0% 35456 1.7693 148.37 49.9 0% 0 0% 0 0% 0 0% 0%
20210326 46.8 51.48 44.8 50.7 8.33% 5.87% 0% 91245 4.3695 401.48 47.89 0% 0 0% 0 0% 0 0% 0%
20201215 27.1 27.1 27.1 27.1 9.98% 0.04% 0% 7891 0.2138 57.73 27.09 0% 0 0% 0 0% 0 0% 0%
20201214 24.64 24.64 24.64 24.64 10% 0% 0% 17629 0.4344 109.99 24.64 0% 0 0% 0 0% 0 0% 0%
20201211 22.4 22.4 22.4 22.4 10.02% 0% 0% 14522 0.3253 86.12 22.4 0% 0 0% 0 0% 0 0% 0%
20201210 20.36 20.36 20.36 20.36 9.99% 0.05% 0% 1150 0.0234 5.27 20.35 0% 0 0% 0 0% 0 0% 0%
20201209 18.51 18.51 18.51 18.51 9.98% -0.16% 0% 1478 0.0274 3.08 18.54 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