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. 安宁股份002978
    4. 返回上一页 刷新
股票代码（例：sz002978）       621条   (进入安宁股份股票专站) 安宁股份股票成本分析
相关股票: 中国石油  中国神华  陕西煤业  兖矿能源  中煤能源  宝丰能源  中海油服  潞安环能  山西焦煤  石化油服  神火股份  山煤国际  钒钛股份  淮北矿业  海油发展  电投能源  永泰能源  华阳股份  美锦能源  海油工程  中矿资源  鄂尔多斯  远兴能源  平煤股份  冀中能源  金诚信  中油工程  盛和资源  晋控煤业  新潮能源  金石资源  大中矿业  甘肃能化  兰花科创  安宁股份  盘江股份  新集能源  山西焦化  海南矿业  西藏矿业  安通控股  恒源煤电  河钢资源  
相关股吧: 601857股吧 601088股吧 601225股吧 600188股吧 601898股吧 600989股吧 601808股吧 601699股吧 000983股吧 600871股吧 000933股吧 600546股吧 000629股吧 600985股吧 600968股吧 002128股吧 600157股吧 600348股吧 000723股吧 600583股吧 002738股吧 600295股吧 000683股吧 601666股吧 000937股吧 603979股吧 600339股吧 600392股吧 601001股吧 600777股吧 603505股吧 001203股吧 000552股吧 600123股吧 002978股吧 600395股吧 601918股吧 600740股吧 601969股吧 000762股吧 600179股吧 600971股吧 000923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 33.19 34.19 33.03 33.93 2.38% 0.83% 0% 12073 0.4063 71.71 33.65 0% 0 0% 0 0% 0 0% 0%
20230927 33.58 33.89 33.36 33.64 0.12% 0.18% 0% 7284 0.2446 41.56 33.58 0% 0 0% 0 0% 0 0% 0%
20230926 33.86 34.15 33.5 33.6 -0.68% -0.27% 0% 7661 0.2581 40.28 33.69 0% 0 0% 0 0% 0 0% 0%
20230925 33.9 34.13 33.72 33.83 -0.47% -0.15% 0% 8613 0.2918 44.07 33.88 0% 0 0% 0 0% 0 0% 0%
20230922 34.31 34.44 33.83 33.99 -0.9% -0.18% 0% 10199 0.3473 49.04 34.05 0% 0 0% 0 0% 0 0% 0%
20230921 34.59 34.78 34.22 34.3 -0.87% -0.35% 0% 12465 0.429 58.36 34.42 0% 0 0% 0 0% 0 0% 0%
20230920 34.56 34.73 34.06 34.6 0.12% 0.61% 0% 16469 0.5664 71.64 34.39 0% 0 0% 0 0% 0 0% 0%
20230919 33.61 34.76 33.44 34.56 3.1% 0.82% 0% 27076 0.9283 107.61 34.28 0% 0 0% 0 0% 0 0% 0%
20230918 34.44 34.44 33.04 33.52 -3.68% -0.03% 0% 29525 0.9901 106.17 33.53 0% 0 0% 0 0% 0 0% 0%
20230915 34.2 34.8 33.8 34.8 1.84% 1.28% 0% 24095 0.8279 81.76 34.36 0% 0 0% 0 0% 0 0% 0%
20230914 33.59 34.48 33.5 34.17 2% 0.23% 0% 18688 0.6371 64.65 34.09 0% 0 0% 0 0% 0 0% 0%
20230913 33.4 34.2 33.32 33.5 0% -1.06% 0% 21801 0.7382 77.35 33.86 0% 0 0% 0 0% 0 0% 0%
20230912 33.44 33.94 33.31 33.5 -0.24% -0.48% 0% 13192 0.4441 46.61 33.66 0% 0 0% 0 0% 0 0% 0%
20230911 33.89 34.14 33.48 33.58 -1.26% -0.3% 0% 21203 0.7141 75.12 33.68 0% 0 0% 0 0% 0 0% 0%
20230908 34.14 34.61 34 34.01 -1.33% -0.53% 0% 15558 0.532 57.92 34.19 0% 0 0% 0 0% 0 0% 0%
20230907 35.04 35.06 34.2 34.47 -1.85% -0.23% 0% 27092 0.9359 105.83 34.55 0% 0 0% 0 0% 0 0% 0%
20230906 34.5 35.2 34.33 35.12 1.83% 0.75% 0% 33856 1.1803 144.86 34.86 0% 0 0% 0 0% 0 0% 0%
20230905 33.99 34.79 33.53 34.49 1.47% 0.88% 0% 47883 1.6372 230.16 34.19 0% 0 0% 0 0% 0 0% 0%
20230904 30.95 33.99 30.95 33.99 10% 3.25% 0% 54175 1.7837 312.53 32.92 0% 0 0% 0 0% 0 0% 0%
20230901 30.45 31.13 30.41 30.9 1.48% 0.19% 0% 17492 0.5395 128.27 30.84 0% 0 0% 0 0% 0 0% 0%
20230831 30.59 30.75 30.41 30.45 -0.49% -0.26% 0% 10244 0.3128 79.07 30.53 0% 0 0% 0 0% 0 0% 0%
20230830 30.99 31.48 30.38 30.6 -1.32% -0.62% 0% 22609 0.6962 175.2 30.79 0% 0 0% 0 0% 0 0% 0%
20230829 30.54 31.05 30.31 31.01 1.97% 0.98% 0% 13254 0.407 78.52 30.71 0% 0 0% 0 0% 0 0% 0%
20230828 31.56 31.85 30.3 30.41 0.8% -1.78% 0% 13047 0.404 84.5 30.96 0% 0 0% 0 0% 0 0% 0%
20230825 30.47 30.87 30.1 30.17 -0.95% -0.79% 0% 8587 0.2611 89.23 30.41 0% 0 0% 0 0% 0 0% 0%
20230824 30.2 31.07 30.08 30.46 0.33% -0.33% 0% 8964 0.2739 95.53 30.56 0% 0 0% 0 0% 0 0% 0%
20230823 31.11 31.15 30.36 30.36 -1.72% -0.78% 0% 7592 0.2323 85.89 30.6 0% 0 0% 0 0% 0 0% 0%
20230822 30.75 31.2 30.36 30.89 0.42% 0.52% 0% 7881 0.2422 92.3 30.73 0% 0 0% 0 0% 0 0% 0%
20230821 31.23 31.48 30.75 30.76 -1.57% -0.93% 0% 9373 0.291 113.93 31.05 0% 0 0% 0 0% 0 0% 0%
20230818 31.66 31.98 31.25 31.25 -1.3% -0.89% 0% 9819 0.3096 124.79 31.53 0% 0 0% 0 0% 0 0% 0%
20230817 31.78 31.88 31.23 31.66 -0.03% 0.06% 0% 10225 0.3235 135.75 31.64 0% 0 0% 0 0% 0 0% 0%
20230816 31.98 32.06 31.62 31.67 -1.12% -0.28% 0% 4704 0.1494 63.53 31.76 0% 0 0% 0 0% 0 0% 0%
20230815 32.51 32.51 31.75 32.03 -0.71% 0.09% 0% 5756 0.1842 74.03 32 0% 0 0% 0 0% 0 0% 0%
20230814 32.5 32.5 31.88 32.26 -0.92% 0.34% 0% 8280 0.2662 101.14 32.15 0% 0 0% 0 0% 0 0% 0%
20230811 33.25 33.46 32.52 32.56 -2.08% -0.88% 0% 6879 0.226 82.92 32.85 0% 0 0% 0 0% 0 0% 0%
20230810 33 33.35 32.91 33.25 0.7% 0.24% 0% 4366 0.1448 25.85 33.17 0% 0 0% 0 0% 0 0% 0%
20230809 33.31 33.41 32.98 33.02 -1.11% -0.3% 0% 5380 0.1782 30.81 33.12 0% 0 0% 0 0% 0 0% 0%
20230808 33.48 33.6 33.16 33.39 -0.51% 0.12% 0% 5485 0.1829 56.78 33.35 0% 0 0% 0 0% 0 0% 0%
20230807 33.52 33.65 33.17 33.56 0.27% 0.33% 0% 6463 0.2162 62.55 33.45 0% 0 0% 0 0% 0 0% 0%
20230804 33.53 33.87 33.38 33.47 -0.09% -0.3% 0% 6070 0.2038 58.35 33.57 0% 0 0% 0 0% 0 0% 0%
20230803 33.73 33.92 33.42 33.5 -1.27% -0.21% 0% 9423 0.3163 89.81 33.57 0% 0 0% 0 0% 0 0% 0%
20230802 34.1 34.27 33.65 33.93 -0.24% 0.21% 0% 8517 0.2884 82.29 33.86 0% 0 0% 0 0% 0 0% 0%
20230801 33.75 34.12 33.61 34.01 0.47% 0.32% 0% 8377 0.284 76.28 33.9 0% 0 0% 0 0% 0 0% 0%
20230731 33.7 34.18 33.68 33.85 0.45% -0.12% 0% 10193 0.3454 80.17 33.89 0% 0 0% 0 0% 0 0% 0%
20230728 33.24 33.78 33 33.7 1.29% 0.63% 0% 10545 0.3531 81.05 33.49 0% 0 0% 0 0% 0 0% 0%
20230727 33.69 33.87 33.24 33.27 -0.54% -0.95% 0% 10541 0.3541 81.53 33.59 0% 0 0% 0 0% 0 0% 0%
20230726 33.22 33.45 33.05 33.45 0.69% 0.45% 0% 7901 0.2631 59.43 33.3 0% 0 0% 0 0% 0 0% 0%
20230725 33.01 33.33 32.82 33.22 1.13% 0.33% 0% 11944 0.3955 84.53 33.11 0% 0 0% 0 0% 0 0% 0%
20230724 33.02 33.11 32.66 32.85 -0.33% 0.15% 0% 7454 0.2445 52.18 32.8 0% 0 0% 0 0% 0 0% 0%
20230721 33.13 33.27 32.79 32.96 -0.66% -0.21% 0% 6158 0.2034 43.08 33.03 0% 0 0% 0 0% 0 0% 0%
20230720 33.3 33.52 33.06 33.18 -0.45% -0.24% 0% 7974 0.2652 53.67 33.26 0% 0 0% 0 0% 0 0% 0%
20230719 34.01 34.03 33.11 33.33 -1.74% -0.15% 0% 13597 0.4538 90.78 33.38 0% 0 0% 0 0% 0 0% 0%
20230718 32.86 34.28 32.5 33.92 3.19% 0.89% 0% 24911 0.8376 161.51 33.62 0% 0 0% 0 0% 0 0% 0%
20230717 32.52 33.08 32.01 32.87 0.67% 0.37% 0% 9686 0.3172 70.1 32.75 0% 0 0% 0 0% 0 0% 0%
20230714 33.1 33.15 32.56 32.65 -0.97% -0.52% 0% 6383 0.2095 47.6 32.82 0% 0 0% 0 0% 0 0% 0%
20230713 32.56 33.14 32.56 32.97 0.98% 0.12% 0% 8257 0.2719 63.66 32.93 0% 0 0% 0 0% 0 0% 0%
20230712 32.83 32.95 32.59 32.65 -0.55% -0.27% 0% 5888 0.1928 44.61 32.74 0% 0 0% 0 0% 0 0% 0%
20230711 32.63 32.89 32.44 32.83 1.17% 0.37% 0% 6537 0.2138 57.68 32.71 0% 0 0% 0 0% 0 0% 0%
20230710 32.83 33.09 32.35 32.45 -1.16% -0.46% 0% 8200 0.2673 58.32 32.6 0% 0 0% 0 0% 0 0% 0%
20230707 32.41 33.15 32.31 32.83 0.52% -0.09% 0% 14123 0.4641 98.6 32.86 0% 0 0% 0 0% 0 0% 0%
20230706 33.09 33.44 32.51 32.66 -1.3% -0.12% 0% 10548 0.3449 96.16 32.7 0% 0 0% 0 0% 0 0% 0%
20230705 32.42 33.49 32.11 33.09 1.91% 0.12% 0% 20306 0.6712 148.63 33.05 0% 0 0% 0 0% 0 0% 0%
20230704 32.7 32.74 32.31 32.47 0.12% -0.03% 0% 6696 0.2175 71.36 32.48 0% 0 0% 0 0% 0 0% 0%
20230703 32.13 32.59 31.8 32.43 1% 0.22% 0% 8516 0.2756 89.3 32.36 0% 0 0% 0 0% 0 0% 0%
20230630 31.75 32.28 31.7 32.11 1.29% 0.09% 0% 7133 0.2288 75.22 32.08 0% 0 0% 0 0% 0 0% 0%
20230629 31.68 32.15 31.3 31.7 0.48% -0.25% 0% 5957 0.1893 61.95 31.78 0% 0 0% 0 0% 0 0% 0%
20230628 31.48 31.73 30.94 31.55 0.19% 0.96% 0% 6943 0.217 71.7 31.25 0% 0 0% 0 0% 0 0% 0%
20230627 30.16 31.63 30.16 31.49 4.41% 1.09% 0% 13742 0.428 138.53 31.15 0% 0 0% 0 0% 0 0% 0%
20230626 31 31 30.03 30.16 -3.12% -1.21% 0% 11454 0.3497 118.56 30.53 0% 0 0% 0 0% 0 0% 0%
20230621 31.55 31.93 31.11 31.13 -1.89% -0.99% 0% 8523 0.268 95.89 31.44 0% 0 0% 0 0% 0 0% 0%
20230620 31.77 31.96 31.6 31.73 -0.13% -0.03% 0% 5444 0.1728 62.36 31.74 0% 0 0% 0 0% 0 0% 0%
20230619 32.39 32.41 31.68 31.77 -1.91% -0.41% 0% 9424 0.3006 100.32 31.9 0% 0 0% 0 0% 0 0% 0%
20230616 32.68 32.68 32.25 32.39 -0.71% -0.03% 0% 8444 0.2736 93.12 32.4 0% 0 0% 0 0% 0 0% 0%
20230615 32.32 32.66 32.15 32.62 0.77% 0.59% 0% 7518 0.2438 74.78 32.43 0% 0 0% 0 0% 0 0% 0%
20230614 32.33 32.61 32 32.37 0.68% 0% 0% 7704 0.2494 70.39 32.37 0% 0 0% 0 0% 0 0% 0%
20230613 32.24 32.27 31.9 32.15 -0.25% 0.09% 0% 5832 0.1873 50.6 32.12 0% 0 0% 0 0% 0 0% 0%
20230612 31.74 32.3 31.33 32.23 1.67% 0.72% 0% 8972 0.2871 74.51 32 0% 0 0% 0 0% 0 0% 0%
20230609 31.67 31.9 31.44 31.7 0.13% 0.13% 0% 9429 0.2985 77.7 31.66 0% 0 0% 0 0% 0 0% 0%
20230608 31.79 31.88 31.46 31.66 0.03% 0.09% 0% 6696 0.2118 54.5 31.63 0% 0 0% 0 0% 0 0% 0%
20230607 32.15 32.27 31.52 31.65 -1.86% -0.53% 0% 8180 0.2603 64.55 31.82 0% 0 0% 0 0% 0 0% 0%
20230606 32.39 32.77 32.2 32.25 -0.74% -0.83% 0% 12640 0.411 101.19 32.52 0% 0 0% 0 0% 0 0% 0%
20230605 32.68 32.68 32.27 32.49 -0.58% 0.12% 0% 8357 0.2712 70.85 32.45 0% 0 0% 0 0% 0 0% 0%
20230602 32.07 32.71 31.45 32.68 2.73% 1.55% 0% 18794 0.6047 160.53 32.18 0% 0 0% 0 0% 0 0% 0%
20230601 32.98 33.06 32.23 32.31 -1.82% -0.92% 0% 16022 0.5225 118.14 32.61 0% 0 0% 0 0% 0 0% 0%
20230531 33.03 33.16 32.69 32.91 -0.36% 0.03% 0% 12386 0.4075 95.23 32.9 0% 0 0% 0 0% 0 0% 0%
20230530 33.47 33.47 32.5 33.03 -0.81% 0.49% 0% 10123 0.3327 102.25 32.87 0% 0 0% 0 0% 0 0% 0%
20230529 33.53 33.56 32.91 33.3 -0.12% -0.03% 0% 8289 0.2761 87.84 33.31 0% 0 0% 0 0% 0 0% 0%
20230526 33.02 33.45 32.68 33.34 0.97% 0.63% 0% 10220 0.3386 104.35 33.13 0% 0 0% 0 0% 0 0% 0%
20230525 33.01 33.5 32.75 33.02 -0.87% 0% 0% 10441 0.3448 102.73 33.02 0% 0 0% 0 0% 0 0% 0%
20230524 33.13 33.7 32.89 33.31 0.24% 0% 0% 8603 0.2866 84.71 33.31 0% 0 0% 0 0% 0 0% 0%
20230523 33.44 33.59 33.1 33.23 -0.57% -0.45% 0% 5564 0.1857 53.75 33.38 0% 0 0% 0 0% 0 0% 0%
20230522 33.3 33.48 33.1 33.42 0.24% 0.42% 0% 6201 0.2064 55.57 33.28 0% 0 0% 0 0% 0 0% 0%
20230519 33.13 33.74 33 33.34 0.63% -0.24% 0% 14272 0.4769 111.48 33.42 0% 0 0% 0 0% 0 0% 0%
20230518 32.89 33.33 32.84 33.13 0.7% 0.06% 0% 10167 0.3366 76.18 33.11 0% 0 0% 0 0% 0 0% 0%
20230517 32.62 32.9 32.49 32.9 0.64% 0.46% 0% 6010 0.1968 42.32 32.75 0% 0 0% 0 0% 0 0% 0%
20230516 32.61 32.89 32.51 32.69 0% -0.03% 0% 6933 0.2267 47.43 32.7 0% 0 0% 0 0% 0 0% 0%
20230515 31.75 32.74 31.75 32.69 2.99% 1.24% 0% 11717 0.3783 72.63 32.29 0% 0 0% 0 0% 0 0% 0%
20230510 32.28 33.01 32.28 32.9 1.48% 0.43% 0% 13854 0.4538 64.27 32.76 0% 0 0% 0 0% 0 0% 0%
20230509 32.49 33.34 32.28 32.42 -1.01% -1.01% 0% 11235 0.368 69.31 32.75 0% 0 0% 0 0% 0 0% 0%
20230508 32.2 32.8 32.15 32.75 1.49% 0.71% 0% 10697 0.3479 64.14 32.52 0% 0 0% 0 0% 0 0% 0%
20230505 32.68 32.93 32.15 32.27 -2% -0.43% 0% 13527 0.4384 78.46 32.41 0% 0 0% 0 0% 0 0% 0%
20230504 33.91 33.91 32.68 32.93 -2.49% -0.54% 0% 23040 0.7629 131.33 33.11 0% 0 0% 0 0% 0 0% 0%
20230428 33.55 34.18 33.3 33.77 0.66% 0.12% 0% 18228 0.6148 106.8 33.73 0% 0 0% 0 0% 0 0% 0%
20230427 33.82 34.06 33.3 33.55 -2.53% 0% 0% 16853 0.5655 98.99 33.55 0% 0 0% 0 0% 0 0% 0%
20230426 34.05 34.77 33.3 34.42 1.99% 0.64% 0% 9865 0.3374 58.98 34.2 0% 0 0% 0 0% 0 0% 0%
20230425 35.3 35.44 33.24 33.75 -3.54% -0.47% 0% 18849 0.6391 101.13 33.91 0% 0 0% 0 0% 0 0% 0%
20230424 36.26 36.3 34.68 34.99 -3.79% -0.93% 0% 15590 0.5507 91.78 35.32 0% 0 0% 0 0% 0 0% 0%
20230421 37.55 37.77 36.35 36.37 -3.14% -1.6% 0% 9619 0.3555 61.12 36.96 0% 0 0% 0 0% 0 0% 0%
20230420 38 38.05 37.1 37.55 -0.98% 0.37% 0% 12176 0.4555 79.09 37.41 0% 0 0% 0 0% 0 0% 0%
20230419 38.44 38.63 37.83 37.92 -1.3% -0.65% 0% 12857 0.4907 86.02 38.17 0% 0 0% 0 0% 0 0% 0%
20230418 38.43 39 38.31 38.42 -0.03% -0.52% 0% 16893 0.6524 116.75 38.62 0% 0 0% 0 0% 0 0% 0%
20230417 38.14 38.83 37.9 38.43 0.5% 0% 0% 17988 0.6912 124.33 38.43 0% 0 0% 0 0% 0 0% 0%
20230414 38.17 38.44 37.88 38.24 1.22% -0.03% 0% 14474 0.5537 106.59 38.25 0% 0 0% 0 0% 0 0% 0%
20230413 38.08 38.82 37.61 37.78 -0.71% -0.76% 0% 14742 0.5612 112.53 38.07 0% 0 0% 0 0% 0 0% 0%
20230412 36.79 38.33 36.75 38.05 3.59% 0.5% 0% 23699 0.8973 189.73 37.86 0% 0 0% 0 0% 0 0% 0%
20230411 36.31 36.9 35.84 36.73 1.18% 0.66% 0% 8826 0.3221 73.64 36.49 0% 0 0% 0 0% 0 0% 0%
20230410 35.91 36.61 35.8 36.3 0.72% 0.11% 0% 9263 0.3359 75.86 36.26 0% 0 0% 0 0% 0 0% 0%
20230407 36.11 36.52 35.93 36.04 -0.19% -0.41% 0% 8025 0.2904 65.59 36.19 0% 0 0% 0 0% 0 0% 0%
20230406 36.45 36.45 35.81 36.11 -1.1% 0.11% 0% 10201 0.368 82.49 36.07 0% 0 0% 0 0% 0 0% 0%
20230404 36.8 36.8 36.08 36.51 -0.76% 0.44% 0% 10634 0.3865 86.8 36.35 0% 0 0% 0 0% 0 0% 0%
20230403 37.17 37.43 36.65 36.79 -1.34% -0.3% 0% 16957 0.6257 139.61 36.9 0% 0 0% 0 0% 0 0% 0%
20230331 36.89 37.39 36.89 37.29 0.76% 0.13% 0% 9472 0.3527 85.48 37.24 0% 0 0% 0 0% 0 0% 0%
20230330 36.3 37.07 36.15 37.01 1.48% 0.87% 0% 9740 0.3574 82.76 36.69 0% 0 0% 0 0% 0 0% 0%
20230329 36.44 36.94 36.2 36.47 0.8% -0.16% 0% 8580 0.3134 68.56 36.53 0% 0 0% 0 0% 0 0% 0%
20230328 37.4 37.48 36.18 36.18 -3.55% -1.55% 0% 15389 0.5656 120.91 36.75 0% 0 0% 0 0% 0 0% 0%
20230327 37.44 37.68 36.84 37.51 0.16% 0.75% 0% 9681 0.3604 77.9 37.23 0% 0 0% 0 0% 0 0% 0%
20230324 37.7 37.7 36.96 37.45 0.32% 0.62% 0% 9125 0.3396 74.34 37.22 0% 0 0% 0 0% 0 0% 0%
20230323 37.33 37.46 36.98 37.33 -0.21% 0.24% 0% 8551 0.3184 52.43 37.24 0% 0 0% 0 0% 0 0% 0%
20230322 37.96 38.26 37.2 37.41 -0.93% -0.72% 0% 10856 0.4091 85.43 37.68 0% 0 0% 0 0% 0 0% 0%
20230321 37.23 37.85 37.06 37.76 1.23% 0.4% 0% 10490 0.3945 78.96 37.61 0% 0 0% 0 0% 0 0% 0%
20230320 37.21 37.51 36.81 37.3 0.3% 0.21% 0% 7246 0.2697 49.6 37.22 0% 0 0% 0 0% 0 0% 0%
20230317 37.35 37.57 37.01 37.19 0.38% -0.29% 0% 14044 0.5238 87.3 37.3 0% 0 0% 0 0% 0 0% 0%
20230316 38.37 38.37 36.89 37.05 -3.34% -0.91% 0% 15688 0.5866 90.11 37.39 0% 0 0% 0 0% 0 0% 0%
20230315 38.2 38.6 38.01 38.33 0.34% 0.03% 0% 10244 0.3926 47.06 38.32 0% 0 0% 0 0% 0 0% 0%
20230314 38.47 38.8 37.54 38.2 -0.7% 0.32% 0% 13575 0.5169 52.54 38.08 0% 0 0% 0 0% 0 0% 0%
20230313 38.32 38.6 37.88 38.47 0.31% 0.58% 0% 8023 0.3069 30.29 38.25 0% 0 0% 0 0% 0 0% 0%
20230310 39.15 39.35 38.29 38.35 -2.54% -0.8% 0% 11763 0.4548 44.2 38.66 0% 0 0% 0 0% 0 0% 0%
20230309 39.58 39.79 39 39.35 -0.51% -0.1% 0% 10588 0.4171 40.48 39.39 0% 0 0% 0 0% 0 0% 0%
20230308 39.58 40.02 38.92 39.55 0.56% 0.41% 0% 14998 0.5907 56.81 39.39 0% 0 0% 0 0% 0 0% 0%
20230307 40.09 41 39.3 39.33 -2.55% -1.92% 0% 20176 0.8091 77.26 40.1 0% 0 0% 0 0% 0 0% 0%
20230306 41.53 41.66 40.22 40.36 -2.82% -0.69% 0% 18550 0.7539 67.83 40.64 0% 0 0% 0 0% 0 0% 0%
20230303 42.17 42.68 41.27 41.53 -2.79% -0.36% 0% 23344 0.973 90.66 41.68 0% 0 0% 0 0% 0 0% 0%
20230302 40.54 43.43 40.46 42.72 5.59% 1.23% 0% 56511 2.3849 235.74 42.2 0% 0 0% 0 0% 0 0% 0%
20230301 39.37 40.69 38.85 40.46 2.74% 0.9% 0% 46296 1.8564 219.05 40.1 0% 0 0% 0 0% 0 0% 0%
20230228 38.98 39.7 38.56 39.38 2.13% 0.61% 0% 20193 0.7904 109.97 39.14 0% 0 0% 0 0% 0 0% 0%
20230227 38.68 38.96 38.14 38.56 -0.67% 0.08% 0% 10804 0.4163 59.19 38.53 0% 0 0% 0 0% 0 0% 0%
20230224 39.24 39.33 38.66 38.82 -0.92% -0.31% 0% 10808 0.4209 53.08 38.94 0% 0 0% 0 0% 0 0% 0%
20230223 39.48 39.64 38.93 39.18 -0.73% -0.25% 0% 10842 0.4259 52.31 39.28 0% 0 0% 0 0% 0 0% 0%
20230222 39.34 39.7 39.12 39.47 -0.13% 0.08% 0% 12856 0.5071 59.97 39.44 0% 0 0% 0 0% 0 0% 0%
20230221 38.35 40.13 38.21 39.52 3.7% -0.08% 0% 34257 1.3549 167.27 39.55 0% 0 0% 0 0% 0 0% 0%
20230220 37.59 38.15 37.47 38.11 1.41% 0.47% 0% 10921 0.4142 58.81 37.93 0% 0 0% 0 0% 0 0% 0%
20230217 37.8 38.1 37.48 37.58 -0.37% -0.42% 0% 9019 0.3404 46.92 37.74 0% 0 0% 0 0% 0 0% 0%
20230216 38.72 38.8 37.42 37.72 -2.71% -1.26% 0% 19964 0.7626 96.43 38.2 0% 0 0% 0 0% 0 0% 0%
20230215 39 39.3 38.66 38.77 -0.87% -0.18% 0% 15529 0.6032 75.03 38.84 0% 0 0% 0 0% 0 0% 0%
20230214 39.5 39.6 39 39.11 -1.01% -0.23% 0% 15961 0.6256 66.73 39.2 0% 0 0% 0 0% 0 0% 0%
20230213 38.89 39.86 38.65 39.51 3.08% 0.51% 0% 34125 1.3414 147.41 39.31 0% 0 0% 0 0% 0 0% 0%
20230210 38.59 39.28 38.19 38.33 -0.93% -1.11% 0% 18304 0.7094 86.6 38.76 0% 0 0% 0 0% 0 0% 0%
20230209 37.79 39.26 37.7 38.69 2.11% -0.13% 0% 21394 0.8288 105.77 38.74 0% 0 0% 0 0% 0 0% 0%
20230208 38.11 38.38 37.76 37.89 -0.58% -0.45% 0% 9078 0.3455 46.76 38.06 0% 0 0% 0 0% 0 0% 0%
20230207 37.8 38.43 37.7 38.11 0.32% 0.34% 0% 11566 0.4393 60.63 37.98 0% 0 0% 0 0% 0 0% 0%
20230206 38.45 38.7 37.86 37.99 -2.04% -0.39% 0% 17341 0.6613 95.34 38.14 0% 0 0% 0 0% 0 0% 0%
20230203 38.2 39.02 37.61 38.78 0.73% 1.23% 0% 27676 1.0604 162.77 38.31 0% 0 0% 0 0% 0 0% 0%
20230202 38.61 39.43 38.32 38.5 -1.08% -0.52% 0% 23775 0.9201 164.34 38.7 0% 0 0% 0 0% 0 0% 0%
20230201 36.77 39.65 36.77 38.92 5.85% 0.99% 0% 50306 1.9387 399.39 38.54 0% 0 0% 0 0% 0 0% 0%
20230131 36.2 36.77 36.07 36.77 1.27% 0.44% 0% 9890 0.3621 117.5 36.61 0% 0 0% 0 0% 0 0% 0%
20230130 36.5 36.78 36.2 36.31 0.25% -0.41% 0% 11136 0.406 138.98 36.46 0% 0 0% 0 0% 0 0% 0%
20230120 35.84 36.28 35.81 36.22 1.23% 0.33% 0% 10037 0.3623 126.54 36.1 0% 0 0% 0 0% 0 0% 0%
20230119 35.5 35.86 35.06 35.78 1.36% 0.48% 0% 11243 0.4004 95.18 35.61 0% 0 0% 0 0% 0 0% 0%
20230118 34.8 35.45 34.8 35.3 0.86% 0% 0% 5890 0.2079 75.62 35.3 0% 0 0% 0 0% 0 0% 0%
20230117 35.05 35.18 34.75 35 -0.14% 0.03% 0% 4196 0.1468 52.66 34.99 0% 0 0% 0 0% 0 0% 0%
20230116 34.8 35.31 34.68 35.05 0.72% -0.14% 0% 7210 0.2531 87.87 35.1 0% 0 0% 0 0% 0 0% 0%
20230113 34.9 34.99 34.42 34.8 0.75% 0.4% 0% 5086 0.1763 64.27 34.66 0% 0 0% 0 0% 0 0% 0%
20230112 34.92 35.15 34.53 34.54 -0.75% -0.8% 0% 5161 0.1797 66.3 34.82 0% 0 0% 0 0% 0 0% 0%
20230111 35.14 35.25 34.65 34.8 -1.14% -0.51% 0% 5575 0.195 72.78 34.98 0% 0 0% 0 0% 0 0% 0%
20230110 35.2 35.25 34.85 35.2 0.28% 0.28% 0% 6803 0.2388 90.71 35.1 0% 0 0% 0 0% 0 0% 0%
20230109 34.85 35.3 34.75 35.1 1.71% -0.03% 0% 11834 0.4155 159.99 35.11 0% 0 0% 0 0% 0 0% 0%
20230106 34.35 35.14 34.18 34.51 0.5% -0.49% 0% 12314 0.427 182.49 34.68 0% 0 0% 0 0% 0 0% 0%
20230105 34.49 34.98 34.12 34.34 0.12% -0.09% 0% 6593 0.2266 103.59 34.37 0% 0 0% 0 0% 0 0% 0%
20230104 33.99 34.45 33.74 34.3 0.59% 0.79% 0% 7287 0.248 115.31 34.03 0% 0 0% 0 0% 0 0% 0%
20230103 34 34.16 33.31 34.1 2.22% 0.77% 0% 6752 0.2285 110.16 33.84 0% 0 0% 0 0% 0 0% 0%
20221230 33.45 33.57 33.2 33.36 0.09% -0.03% 0% 3551 0.1185 42.05 33.37 0% 0 0% 0 0% 0 0% 0%
20221229 33.48 33.7 33.27 33.33 -0.24% -0.18% 0% 4100 0.1369 56.22 33.39 0% 0 0% 0 0% 0 0% 0%
20221228 33.72 33.94 33.18 33.41 -0.92% -0.24% 0% 4942 0.1655 63.48 33.49 0% 0 0% 0 0% 0 0% 0%
20221227 33.85 33.96 33.61 33.72 -0.38% -0.24% 0% 4598 0.1554 53.76 33.8 0% 0 0% 0 0% 0 0% 0%
20221226 32.96 34 32.82 33.85 2.7% 0.77% 0% 6112 0.2053 67.23 33.59 0% 0 0% 0 0% 0 0% 0%
20221223 32.79 33.09 32.61 32.96 0.52% 0.21% 0% 4999 0.1644 48.71 32.89 0% 0 0% 0 0% 0 0% 0%
20221222 33.78 33.8 32.61 32.79 -2.21% -0.97% 0% 8547 0.283 77.1 33.11 0% 0 0% 0 0% 0 0% 0%
20221221 34.2 34.2 33.44 33.53 -1.03% -0.5% 0% 5976 0.2014 52.82 33.7 0% 0 0% 0 0% 0 0% 0%
20221220 34 34.05 33.41 33.88 0.3% 0.18% 0% 5464 0.1848 45.52 33.82 0% 0 0% 0 0% 0 0% 0%
20221219 34.76 35.03 33.71 33.78 -2.93% -0.97% 0% 11852 0.4043 94.79 34.11 0% 0 0% 0 0% 0 0% 0%
20221216 34.75 35.26 34.67 34.8 -0.85% -0.29% 0% 9235 0.3223 72.72 34.9 0% 0 0% 0 0% 0 0% 0%
20221215 35 35.19 34.5 35.1 0.11% 0.78% 0% 9432 0.3285 70.26 34.83 0% 0 0% 0 0% 0 0% 0%
20221214 35.68 36.04 34.68 35.06 -1.74% -0.6% 0% 12834 0.4527 71.47 35.27 0% 0 0% 0 0% 0 0% 0%
20221213 35.9 36.1 35.58 35.68 -0.89% -0.31% 0% 8908 0.3188 60.68 35.79 0% 0 0% 0 0% 0 0% 0%
20221212 37 37.35 35.9 36 -2.7% -1.04% 0% 14267 0.5191 96.88 36.38 0% 0 0% 0 0% 0 0% 0%
20221209 36.82 37.25 36.66 37 0.49% 0.35% 0% 11927 0.4398 82.73 36.87 0% 0 0% 0 0% 0 0% 0%
20221208 36.9 37.18 36.45 36.82 -1.07% -0.05% 0% 11076 0.408 78.31 36.84 0% 0 0% 0 0% 0 0% 0%
20221207 37.25 37.54 37.18 37.22 -0.88% -0.24% 0% 11925 0.4449 83.98 37.31 0% 0 0% 0 0% 0 0% 0%
20221206 37.24 37.56 37 37.55 0.32% 0.48% 0% 10044 0.3753 71.31 37.37 0% 0 0% 0 0% 0 0% 0%
20221205 37.4 37.66 36.91 37.43 1.16% 0.24% 0% 15085 0.5632 99.05 37.34 0% 0 0% 0 0% 0 0% 0%
20221202 37.06 37.36 36.85 37 -0.96% -0.13% 0% 15250 0.565 95.92 37.05 0% 0 0% 0 0% 0 0% 0%
20221201 36.3 37.44 36.12 37.36 3.63% 0.97% 0% 25847 0.9563 144.88 37 0% 0 0% 0 0% 0 0% 0%
20221130 36.21 36.65 35.91 36.05 -1.1% -0.5% 0% 10290 0.3728 59.58 36.23 0% 0 0% 0 0% 0 0% 0%
20221129 36.01 36.9 35.82 36.45 1.11% 0% 0% 11535 0.4204 65.97 36.45 0% 0 0% 0 0% 0 0% 0%
20221128 36.25 36.5 35.68 36.05 -2.12% 0.17% 0% 13375 0.4813 74.55 35.99 0% 0 0% 0 0% 0 0% 0%
20221125 37 37.36 36.6 36.83 -0.59% -0.16% 0% 9408 0.3471 52.83 36.89 0% 0 0% 0 0% 0 0% 0%
20221124 36.87 37.65 36.25 37.05 1.51% 0.03% 0% 13535 0.5013 73.26 37.04 0% 0 0% 0 0% 0 0% 0%
20221123 36.81 37 36.05 36.5 -0.79% 0.11% 0% 10645 0.3881 56.17 36.46 0% 0 0% 0 0% 0 0% 0%
20221122 37.72 38.03 36.61 36.79 -2.15% -1.55% 0% 20941 0.7825 106.02 37.37 0% 0 0% 0 0% 0 0% 0%
20221121 37.37 38.03 36.98 37.6 0.08% 0.45% 0% 20435 0.7648 104.58 37.43 0% 0 0% 0 0% 0 0% 0%
20221118 36.52 37.88 36 37.57 2.73% 0.4% 0% 33892 1.2684 159.63 37.42 0% 0 0% 0 0% 0 0% 0%
20221117 36.17 36.77 35.51 36.57 1.11% 0.8% 0% 16832 0.6107 71.89 36.28 0% 0 0% 0 0% 0 0% 0%
20221116 36.2 36.88 36.05 36.17 0.03% -0.55% 0% 13150 0.4783 55.83 36.37 0% 0 0% 0 0% 0 0% 0%
20221115 35.51 36.19 35.16 36.16 1.66% 0.75% 0% 13371 0.4799 54.35 35.89 0% 0 0% 0 0% 0 0% 0%
20221114 36.43 36.74 35.49 35.57 -1.77% -1.22% 0% 16209 0.5837 67.14 36.01 0% 0 0% 0 0% 0 0% 0%
20221111 36.42 36.64 36.11 36.21 1.15% -0.41% 0% 16448 0.598 69.55 36.36 0% 0 0% 0 0% 0 0% 0%
20221110 36.38 36.57 35.52 35.8 -2.16% -0.53% 0% 15356 0.5527 63.42 35.99 0% 0 0% 0 0% 0 0% 0%
20221109 36.23 37.09 35.9 36.59 2.12% -0.08% 0% 23881 0.8745 98.58 36.62 0% 0 0% 0 0% 0 0% 0%
20221108 36.58 36.58 35.6 35.83 -1.62% -0.19% 0% 20215 0.7257 80.63 35.9 0% 0 0% 0 0% 0 0% 0%
20221107 37 37.28 36.18 36.42 0% -0.57% 0% 37517 1.3744 157 36.63 0% 0 0% 0 0% 0 0% 0%
20221104 36 37.23 35.8 36.42 2.85% -0.46% 0% 49245 1.8021 227.88 36.59 0% 0 0% 0 0% 0 0% 0%
20221103 35.4 36.18 35.08 35.41 -0.25% -0.53% 0% 18617 0.6628 104.45 35.6 0% 0 0% 0 0% 0 0% 0%
20221102 34.5 36.06 34.5 35.5 3.14% -0.25% 0% 20895 0.7437 119.6 35.59 0% 0 0% 0 0% 0 0% 0%
20221101 33.07 34.42 33.06 34.42 2.87% 1.89% 0% 10473 0.3538 56.3 33.78 0% 0 0% 0 0% 0 0% 0%
20221031 33.41 33.7 33.04 33.46 -1.59% 0.24% 0% 14090 0.4703 74.8 33.38 0% 0 0% 0 0% 0 0% 0%
20221028 34 34.18 32.8 34 -0.87% 2.38% 0% 21631 0.7183 115.81 33.21 0% 0 0% 0 0% 0 0% 0%
20221027 34.9 35.57 33.83 34.3 -2.17% -0.87% 0% 20614 0.7132 119.8 34.6 0% 0 0% 0 0% 0 0% 0%
20221026 34.42 35.06 33.18 35.06 -0.2% 2.6% 0% 28725 0.9816 175.39 34.17 0% 0 0% 0 0% 0 0% 0%
20221025 34.85 35.66 34.2 35.13 0.49% 0.2% 0% 13344 0.4679 93.33 35.06 0% 0 0% 0 0% 0 0% 0%
20221024 34.75 35.46 34.53 34.96 0.43% -0.23% 0% 15212 0.5331 109.66 35.04 0% 0 0% 0 0% 0 0% 0%
20221021 34.94 35.17 34.41 34.81 0.14% 0% 0% 7582 0.2639 56.36 34.81 0% 0 0% 0 0% 0 0% 0%
20221020 35.44 35.44 34.11 34.76 -2.25% 0.14% 0% 15894 0.5517 112.37 34.71 0% 0 0% 0 0% 0 0% 0%
20221019 34.59 36.3 34.38 35.56 2.69% 0.25% 0% 22973 0.8149 163.89 35.47 0% 0 0% 0 0% 0 0% 0%
20221018 34.6 35.04 34.25 34.63 0.44% 0.12% 0% 10165 0.3516 70.12 34.59 0% 0 0% 0 0% 0 0% 0%
20221017 34.18 34.66 33.92 34.48 0.32% 0.58% 0% 10778 0.3695 71.95 34.28 0% 0 0% 0 0% 0 0% 0%
20220720 40.6 44.34 40.48 44.34 10% 3.28% 0% 126652 5.4369 156.11 42.93 0% 0 0% 0 0% 0 0% 0%
20220719 40.5 40.56 39.77 40.31 -0.67% 0.32% 0% 40388 1.6226 46.8 40.18 0% 0 0% 0 0% 0 0% 0%
20220718 39.59 40.79 39.31 40.58 2.6% 0.77% 0% 50186 2.0212 52.23 40.27 0% 0 0% 0 0% 0 0% 0%
20220715 40.8 40.94 39.52 39.55 -3.61% -1.4% 0% 53137 2.1311 52.02 40.11 0% 0 0% 0 0% 0 0% 0%
20220714 40.13 42.42 39.5 41.03 2.47% -0.19% 0% 77266 3.1762 77.98 41.11 0% 0 0% 0 0% 0 0% 0%
20220713 42 42.11 39.12 40.04 -6.82% -0.77% 0% 107724 4.3468 111.11 40.35 0% 0 0% 0 0% 0 0% 0%
20220712 40.08 44.22 39.52 42.97 6.89% -0.74% 0% 137373 5.9466 162.23 43.29 0% 0 0% 0 0% 0 0% 0%
20220711 39.5 41.6 39.31 40.2 1.82% -1.16% 0% 56982 2.3172 72.29 40.67 0% 0 0% 0 0% 0 0% 0%
20220708 42.31 42.32 39.48 39.48 -6.73% -2.54% 0% 74190 3.0055 97.03 40.51 0% 0 0% 0 0% 0 0% 0%
20220707 40.77 42.8 39.79 42.33 0.69% 1.49% 0% 95449 3.9814 137.81 41.71 0% 0 0% 0 0% 0 0% 0%
20220706 44.1 46.9 41.72 42.04 -4.5% -3.2% 0% 123302 5.3551 202.92 43.43 0% 0 0% 0 0% 0 0% 0%
20220705 41.26 44.89 41.1 44.02 7.63% 1.2% 0% 128900 5.607 248.43 43.5 0% 0 0% 0 0% 0 0% 0%
20220704 42.87 44.66 40.66 40.9 0.62% -4.01% 0% 99239 4.2281 235.54 42.61 0% 0 0% 0 0% 0 0% 0%
20220701 38.58 41.2 37.61 40.65 5.23% 3.3% 0% 46433 1.8273 127.27 39.35 0% 0 0% 0 0% 0 0% 0%
20220630 37.21 39.3 37.21 38.63 3.82% 0.44% 0% 37275 1.4336 108.16 38.46 0% 0 0% 0 0% 0 0% 0%
20220629 37.65 38.87 36.82 37.21 -0.98% -1.95% 0% 41848 1.5881 127.29 37.95 0% 0 0% 0 0% 0 0% 0%
20220628 36 37.58 35.81 37.58 3.93% 2.06% 0% 34940 1.2865 114.76 36.82 0% 0 0% 0 0% 0 0% 0%
20220627 35.2 36.32 34.8 36.16 2.38% 1.32% 0% 35919 1.2818 122.27 35.69 0% 0 0% 0 0% 0 0% 0%
20220624 35.1 35.4 34.57 35.32 0.48% 1.23% 0% 26131 0.9117 91.24 34.89 0% 0 0% 0 0% 0 0% 0%
20220623 35.6 35.6 34.34 35.15 -1.37% 0.89% 0% 43543 1.5169 157.32 34.84 0% 0 0% 0 0% 0 0% 0%
20220622 34.55 35.67 33.8 35.64 2.68% 2.74% 0% 44940 1.559 182.2 34.69 0% 0 0% 0 0% 0 0% 0%
20220621 34.55 35.65 34.11 34.71 0.4% -0.86% 0% 30179 1.0566 137.81 35.01 0% 0 0% 0 0% 0 0% 0%
20220620 34.48 34.78 34.03 34.57 0.29% 0.41% 0% 20142 0.6935 96.34 34.43 0% 0 0% 0 0% 0 0% 0%
20220617 33.51 34.8 33.31 34.47 1.77% 0.35% 0% 23696 0.8139 104.4 34.35 0% 0 0% 0 0% 0 0% 0%
20220616 33.8 34.83 33.7 33.87 1.1% -1.08% 0% 24434 0.8367 108.26 34.24 0% 0 0% 0 0% 0 0% 0%
20220615 33.9 34.05 33.34 33.5 -0.89% -0.77% 0% 18556 0.6264 82.97 33.76 0% 0 0% 0 0% 0 0% 0%
20220614 34.28 34.28 32.61 33.8 -0.79% 1.26% 0% 19573 0.6534 88.81 33.38 0% 0 0% 0 0% 0 0% 0%
20220613 34.36 35.08 34.05 34.57 0.2% 0.14% 0% 23517 0.8119 113.71 34.52 0% 0 0% 0 0% 0 0% 0%
20220610 33.47 34.59 33.4 34.5 2.74% 0.73% 0% 17976 0.6156 88.36 34.25 0% 0 0% 0 0% 0 0% 0%
20220609 34 34.05 33.22 33.58 -1.09% -0.03% 0% 13703 0.4603 66.72 33.59 0% 0 0% 0 0% 0 0% 0%
20220608 33.8 34.37 33.13 33.95 0.24% 0.44% 0% 19388 0.6554 95.73 33.8 0% 0 0% 0 0% 0 0% 0%
20220607 33.7 34.3 33.49 33.87 0.21% 0.18% 0% 17052 0.5765 83.27 33.81 0% 0 0% 0 0% 0 0% 0%
20220606 32.8 34.39 32.62 33.8 3.21% 0.66% 0% 37467 1.2583 169.02 33.58 0% 0 0% 0 0% 0 0% 0%
20220602 32.36 32.84 31.71 32.75 1.36% 0.89% 0% 22332 0.7248 106.22 32.46 0% 0 0% 0 0% 0 0% 0%
20220601 31.76 32.42 31.6 32.31 1.8% 0.34% 0% 19524 0.6287 95.35 32.2 0% 0 0% 0 0% 0 0% 0%
20220531 31.55 31.86 31.11 31.74 0.6% 0.89% 0% 12408 0.3903 61.04 31.46 0% 0 0% 0 0% 0 0% 0%
20220530 31.72 32.18 31.25 31.55 -0.47% 0.06% 0% 11854 0.3738 59.98 31.53 0% 0 0% 0 0% 0 0% 0%
20220527 31.5 32.16 31.4 31.7 1.21% -0.16% 0% 15726 0.4993 81.49 31.75 0% 0 0% 0 0% 0 0% 0%
20220526 31.75 31.84 30.43 31.32 -1.2% 0.8% 0% 15419 0.4791 82.52 31.07 0% 0 0% 0 0% 0 0% 0%
20220525 31.65 32.16 31.01 31.7 -0.6% 0.44% 0% 13536 0.4272 76.41 31.56 0% 0 0% 0 0% 0 0% 0%
20220524 33.29 33.65 31.8 31.89 -4.66% -2.86% 0% 22896 0.7517 131.05 32.83 0% 0 0% 0 0% 0 0% 0%
20220523 32.91 33.58 32.78 33.45 2.73% 0.45% 0% 34049 1.134 202.21 33.3 0% 0 0% 0 0% 0 0% 0%
20220520 32.47 32.75 32.07 32.56 2.04% 0.46% 0% 21453 0.6953 146.31 32.41 0% 0 0% 0 0% 0 0% 0%
20220519 32 32.08 30.88 31.91 -1.02% 0.54% 0% 17259 0.5478 123.58 31.74 0% 0 0% 0 0% 0 0% 0%
20220518 32.4 33 32.09 32.24 0.5% -0.71% 0% 14511 0.4712 104.82 32.47 0% 0 0% 0 0% 0 0% 0%
20220517 32.29 32.37 31.58 32.08 0.03% 0.5% 0% 9025 0.2881 58.84 31.92 0% 0 0% 0 0% 0 0% 0%
20220516 32.08 32.44 31.9 32.07 0.69% -0.22% 0% 10935 0.3514 69.26 32.14 0% 0 0% 0 0% 0 0% 0%
20220513 31.98 32.26 31.41 31.85 0.92% 0.03% 0% 10771 0.3429 62.87 31.84 0% 0 0% 0 0% 0 0% 0%
20220512 31.65 32.03 31.37 31.56 -0.91% -0.25% 0% 10791 0.3414 54.56 31.64 0% 0 0% 0 0% 0 0% 0%
20220511 31.58 32.75 31.38 31.85 0.92% -0.69% 0% 17074 0.5476 84.79 32.07 0% 0 0% 0 0% 0 0% 0%
20220510 30.22 31.68 29.66 31.56 2.94% 1.87% 0% 20330 0.6298 101.42 30.98 0% 0 0% 0 0% 0 0% 0%
20220509 30.78 31.11 30.31 30.66 -0.39% -0.23% 0% 8770 0.2695 43.33 30.73 0% 0 0% 0 0% 0 0% 0%
20220506 30.55 31.23 30.33 30.78 -2.13% -0.1% 0% 12034 0.3708 55.77 30.81 0% 0 0% 0 0% 0 0% 0%
20220505 30.3 32.15 30.3 31.45 3.86% 0.22% 0% 18957 0.5949 88.62 31.38 0% 0 0% 0 0% 0 0% 0%
20220429 29.5 30.52 29.22 30.28 5.29% 0.66% 0% 28642 0.8615 131.85 30.08 0% 0 0% 0 0% 0 0% 0%
20220428 29.45 29.68 28.65 28.76 -2.94% -1.24% 0% 15883 0.4625 72.76 29.12 0% 0 0% 0 0% 0 0% 0%
20220427 27.74 29.79 27.74 29.63 1.86% 2.85% 0% 25029 0.7211 114.6 28.81 0% 0 0% 0 0% 0 0% 0%
20220426 31.29 31.47 28.7 29.09 -7.62% -1.82% 0% 38036 1.1271 183.4 29.63 0% 0 0% 0 0% 0 0% 0%
20220425 33.62 33.65 31.31 31.49 -8.19% -2.39% 0% 16567 0.5345 100.33 32.26 0% 0 0% 0 0% 0 0% 0%
20220422 34.84 34.9 34.11 34.3 -1.72% -0.32% 0% 9052 0.3115 59.79 34.41 0% 0 0% 0 0% 0 0% 0%
20220421 36.95 37.22 34.88 34.9 -5.45% -2.57% 0% 17701 0.634 118.35 35.82 0% 0 0% 0 0% 0 0% 0%
20220420 38.4 38.4 36.91 36.91 -5.12% -1.34% 0% 18421 0.6892 129.03 37.41 0% 0 0% 0 0% 0 0% 0%
20220419 37.97 38.93 37.67 38.9 2.37% 1.3% 0% 10939 0.4201 83.77 38.4 0% 0 0% 0 0% 0 0% 0%
20220418 38.2 38.28 37.3 38 -2.24% 0.56% 0% 10983 0.415 83.06 37.79 0% 0 0% 0 0% 0 0% 0%
20220415 38.42 39.84 38.02 38.87 1.01% -0.41% 0% 16556 0.6461 128.17 39.03 0% 0 0% 0 0% 0 0% 0%
20220414 38.52 38.78 37.81 38.48 0.05% 0.18% 0% 10535 0.4046 82.61 38.41 0% 0 0% 0 0% 0 0% 0%
20220413 37.88 39.04 37.52 38.46 1.5% -0.29% 0% 15119 0.5832 109.72 38.57 0% 0 0% 0 0% 0 0% 0%
20220412 37.76 37.99 37.18 37.89 0.66% 0.58% 0% 8331 0.3138 56.96 37.67 0% 0 0% 0 0% 0 0% 0%
20220411 38.33 38.33 37.53 37.64 -1.9% -0.45% 0% 11091 0.4194 69.83 37.81 0% 0 0% 0 0% 0 0% 0%
20220408 38.11 38.56 37.66 38.37 0.37% 0.47% 0% 12313 0.4702 71.8 38.19 0% 0 0% 0 0% 0 0% 0%
20220407 38.68 38.96 37.55 38.23 -0.96% 0.08% 0% 16339 0.6241 83.94 38.2 0% 0 0% 0 0% 0 0% 0%
20220401 36.82 37.31 36.35 36.93 -0.35% 0.11% 0% 10161 0.3748 49.61 36.89 0% 0 0% 0 0% 0 0% 0%
20220331 37.5 37.73 37.03 37.06 -1.78% -0.59% 0% 11178 0.4167 54.64 37.28 0% 0 0% 0 0% 0 0% 0%
20220330 37.5 37.74 37.06 37.73 1.18% 0.94% 0% 12589 0.4706 59.63 37.38 0% 0 0% 0 0% 0 0% 0%
20220329 37.71 37.85 36.71 37.29 -0.51% 0.16% 0% 14697 0.5472 65.35 37.23 0% 0 0% 0 0% 0 0% 0%
20220328 38.01 38.01 36.28 37.48 -2.52% 0.97% 0% 21735 0.8069 89.98 37.12 0% 0 0% 0 0% 0 0% 0%
20220325 38.93 39.23 38.41 38.45 -1.16% -0.7% 0% 19752 0.7648 86.8 38.72 0% 0 0% 0 0% 0 0% 0%
20220324 38.82 39.35 38.57 38.9 -0.23% -0.36% 0% 20741 0.8098 91.49 39.04 0% 0 0% 0 0% 0 0% 0%
20220323 39.6 39.71 38.7 38.99 -1.42% 0.1% 0% 24519 0.9551 105.08 38.95 0% 0 0% 0 0% 0 0% 0%
20220322 40.48 40.48 39.35 39.55 -5.11% -0.38% 0% 33841 1.3435 143.48 39.7 0% 0 0% 0 0% 0 0% 0%
20220321 41.44 41.94 41.18 41.68 0.94% 0.22% 0% 17914 0.7451 84.58 41.59 0% 0 0% 0 0% 0 0% 0%
20220318 40.9 41.37 40.61 41.29 1.03% 0.71% 0% 10858 0.4452 48.87 41 0% 0 0% 0 0% 0 0% 0%
20220317 40.99 41.75 40.68 40.87 1.11% -0.83% 0% 16157 0.6658 67.63 41.21 0% 0 0% 0 0% 0 0% 0%
20220316 40.56 40.98 38.53 40.42 0.5% 1.71% 0% 23568 0.9365 92.52 39.74 0% 0 0% 0 0% 0 0% 0%
20220315 42.49 42.49 40.22 40.22 -5.01% -2.02% 0% 27311 1.121 109.17 41.05 0% 0 0% 0 0% 0 0% 0%
20220311 42.16 42.52 40.8 42.35 0.83% 1.75% 0% 15266 0.6353 59.28 41.62 0% 0 0% 0 0% 0 0% 0%
20220310 41.3 42.44 41.18 42 3.45% 0.05% 0% 18787 0.7887 72.15 41.98 0% 0 0% 0 0% 0 0% 0%
20220309 42.35 42.79 39.38 40.6 -4.13% -0.81% 0% 24537 1.0043 89.07 40.93 0% 0 0% 0 0% 0 0% 0%
20220308 44.3 44.47 41.35 42.35 -4.23% -0.54% 0% 27953 1.1902 108.53 42.58 0% 0 0% 0 0% 0 0% 0%
20220307 45.04 45.2 43.89 44.22 -1.14% -0.65% 0% 16935 0.7537 72.16 44.51 0% 0 0% 0 0% 0 0% 0%
20220304 44.7 45.65 44.51 44.73 -0.33% -0.49% 0% 22665 1.0188 98.14 44.95 0% 0 0% 0 0% 0 0% 0%
20220303 44.6 45.9 44.5 44.88 1.04% -0.86% 0% 25202 1.141 110.93 45.27 0% 0 0% 0 0% 0 0% 0%
20220302 43.98 44.63 43.79 44.42 1% 0.45% 0% 19816 0.8763 90.35 44.22 0% 0 0% 0 0% 0 0% 0%
20220301 44.68 44.85 43.4 43.98 -1.9% 0.14% 0% 23954 1.052 112.04 43.92 0% 0 0% 0 0% 0 0% 0%
20220228 44.18 45 43.54 44.83 2.82% 0.63% 0% 34875 1.5536 176.64 44.55 0% 0 0% 0 0% 0 0% 0%
20220225 43.96 44.22 43.53 43.6 0.9% -0.73% 0% 18226 0.8004 99.47 43.92 0% 0 0% 0 0% 0 0% 0%
20220224 43.97 44.76 42.62 43.21 -1.46% -1.01% 0% 23302 1.0171 127.83 43.65 0% 0 0% 0 0% 0 0% 0%
20220223 43.76 43.95 43.2 43.85 -0.25% 0.25% 0% 15684 0.686 90.96 43.74 0% 0 0% 0 0% 0 0% 0%
20220222 44.19 44.35 43.26 43.96 -0.18% 0.57% 0% 15522 0.6785 91.87 43.71 0% 0 0% 0 0% 0 0% 0%
20220221 43.56 44.24 43.32 44.04 0.34% 0.11% 0% 16121 0.7092 92.47 43.99 0% 0 0% 0 0% 0 0% 0%
20220218 43.3 44.26 42.9 43.89 1.57% 0.16% 0% 21256 0.9314 120.01 43.82 0% 0 0% 0 0% 0 0% 0%
20220217 43.22 43.55 42.89 43.21 -0.21% -0.21% 0% 12726 0.551 69.82 43.3 0% 0 0% 0 0% 0 0% 0%
20220216 42.31 43.35 42.16 43.3 2.41% 0.63% 0% 14133 0.6082 71.6 43.03 0% 0 0% 0 0% 0 0% 0%
20220215 42.77 42.8 42.01 42.28 -0.56% 0.12% 0% 11380 0.4806 52.87 42.23 0% 0 0% 0 0% 0 0% 0%
20220214 41.98 42.9 41.7 42.52 1.26% 0.12% 0% 19271 0.8185 83.88 42.47 0% 0 0% 0 0% 0 0% 0%
20220211 41.9 42.85 41.9 41.99 -0.45% -1.01% 0% 17859 0.7575 71.72 42.42 0% 0 0% 0 0% 0 0% 0%
20220210 41.5 42.4 41.41 42.18 1.49% 0.43% 0% 17141 0.7199 57.6 42 0% 0 0% 0 0% 0 0% 0%
20220209 41.17 41.61 40.7 41.56 1.44% 0.41% 0% 13538 0.5603 42.53 41.39 0% 0 0% 0 0% 0 0% 0%
20211203 44.36 45.05 43.47 44.23 0.05% 0.36% 0% 21434 0.9446 69.21 44.07 0% 0 0% 0 0% 0 0% 0%
20211202 44.74 45.14 44.01 44.21 -1.54% -0.38% 0% 17137 0.7605 55.58 44.38 0% 0 0% 0 0% 0 0% 0%
20211201 44.51 45.12 43.74 44.9 0.58% 0.79% 0% 22914 1.0208 70.75 44.55 0% 0 0% 0 0% 0 0% 0%
20211130 44.87 45.61 44.28 44.64 -0.25% -0.84% 0% 24465 1.1015 77.96 45.02 0% 0 0% 0 0% 0 0% 0%
20211129 44.19 44.87 43.79 44.75 -1.43% 0.86% 0% 26387 1.1709 84.99 44.37 0% 0 0% 0 0% 0 0% 0%
20211126 44.99 46.09 44.71 45.4 0.53% -0.42% 0% 23796 1.0848 80.59 45.59 0% 0 0% 0 0% 0 0% 0%
20211125 46.3 46.32 45.01 45.16 -2.71% -0.44% 0% 35098 1.5921 119.08 45.36 0% 0 0% 0 0% 0 0% 0%
20211124 44.16 46.62 44.15 46.42 4.79% 1.04% 0% 57420 2.6376 207.47 45.94 0% 0 0% 0 0% 0 0% 0%
20211123 43.43 44.88 43.32 44.3 2% -0.09% 0% 30657 1.3593 122.03 44.34 0% 0 0% 0 0% 0 0% 0%
20211122 42.88 43.7 42.88 43.43 1.57% 0.35% 0% 22629 0.9794 90.59 43.28 0% 0 0% 0 0% 0 0% 0%
20211119 42.39 42.84 41.88 42.76 0.73% 0.61% 0% 22925 0.9742 92.68 42.5 0% 0 0% 0 0% 0 0% 0%
20211118 42.5 43.35 42.34 42.45 1.1% -0.72% 0% 34966 1.4952 144.02 42.76 0% 0 0% 0 0% 0 0% 0%
20211117 41.69 42.04 41.3 41.99 1.18% 0.6% 0% 16879 0.7046 73.79 41.74 0% 0 0% 0 0% 0 0% 0%
20211116 42.01 42.18 41.41 41.5 -1.21% -0.57% 0% 17211 0.7184 75.05 41.74 0% 0 0% 0 0% 0 0% 0%
20211115 41.99 42.1 41.34 42.01 0.31% 0.67% 0% 20222 0.8439 82.54 41.73 0% 0 0% 0 0% 0 0% 0%
20211112 41.6 42.12 41.29 41.88 1.09% 0.29% 0% 22356 0.9335 91.47 41.76 0% 0 0% 0 0% 0 0% 0%
20211111 41.2 41.53 41.03 41.43 0.93% 0.29% 0% 20243 0.8362 82.97 41.31 0% 0 0% 0 0% 0 0% 0%
20211110 41.29 41.29 39.97 41.05 -1.11% 1.23% 0% 23213 0.9414 84.45 40.55 0% 0 0% 0 0% 0 0% 0%
20211109 41.45 41.95 41.1 41.51 1% 0.07% 0% 21942 0.9101 81.1 41.48 0% 0 0% 0 0% 0 0% 0%
20211108 40.56 41.47 40.56 41.1 0.2% 0.12% 0% 17959 0.7373 62.54 41.05 0% 0 0% 0 0% 0 0% 0%
20211105 42.25 42.25 40.74 41.02 -3.12% -0.87% 0% 21062 0.8716 72.91 41.38 0% 0 0% 0 0% 0 0% 0%
20211104 42.39 42.66 42.05 42.34 0.31% 0.09% 0% 16583 0.7015 58.35 42.3 0% 0 0% 0 0% 0 0% 0%
20211103 41.99 42.4 41.56 42.21 0.88% 0.21% 0% 17991 0.7578 61.51 42.12 0% 0 0% 0 0% 0 0% 0%
20211102 43.98 44.13 41.76 41.84 -4.78% -1.74% 0% 32875 1.3997 109.65 42.58 0% 0 0% 0 0% 0 0% 0%
20211101 43.71 44.47 43.71 43.94 0.11% -0.36% 0% 19014 0.8386 68.73 44.1 0% 0 0% 0 0% 0 0% 0%
20211029 43.83 44.35 43.4 43.89 0.16% 0% 0% 20630 0.9055 72.74 43.89 0% 0 0% 0 0% 0 0% 0%
20211028 48.1 48.33 43.29 43.82 -8.9% -2.62% 0% 45344 2.0405 159.99 45 0% 0 0% 0 0% 0 0% 0%
20211027 49.04 49.7 47.85 48.1 -1.92% -0.95% 0% 24176 1.174 100.79 48.56 0% 0 0% 0 0% 0 0% 0%
20211026 47.74 49.13 47.74 49.04 2.9% 0.68% 0% 33707 1.6419 144.24 48.71 0% 0 0% 0 0% 0 0% 0%
20211025 47.65 47.99 46.76 47.66 0.02% 0.89% 0% 18954 0.8953 80.61 47.24 0% 0 0% 0 0% 0 0% 0%
20211022 48.02 48.58 47.61 47.65 -0.91% -0.75% 0% 19357 0.9293 82.43 48.01 0% 0 0% 0 0% 0 0% 0%
20211021 48.5 49.08 47.47 48.09 0.33% -0.95% 0% 20295 0.9854 86.62 48.55 0% 0 0% 0 0% 0 0% 0%
20211020 49.13 49.13 47.82 47.93 -2.98% -0.6% 0% 25478 1.2286 110.78 48.22 0% 0 0% 0 0% 0 0% 0%
20211019 49.43 49.95 48.5 49.4 -0.58% -0.14% 0% 18174 0.899 80.63 49.47 0% 0 0% 0 0% 0 0% 0%
20211018 48.74 49.79 48.2 49.69 2.88% 1.12% 0% 22550 1.108 95.35 49.14 0% 0 0% 0 0% 0 0% 0%
20211015 49.95 49.95 47.95 48.3 -2.09% -0.37% 0% 23511 1.1399 91.93 48.48 0% 0 0% 0 0% 0 0% 0%
20211014 48.48 50 47.82 49.33 1.31% 0.76% 0% 18122 0.8872 65.61 48.96 0% 0 0% 0 0% 0 0% 0%
20211013 49.8 49.8 47.85 48.69 -1.81% 0.12% 0% 19777 0.9617 63.85 48.63 0% 0 0% 0 0% 0 0% 0%
20211012 49.9 50.95 48 49.59 -1.43% 0.3% 0% 27870 1.378 85.51 49.44 0% 0 0% 0 0% 0 0% 0%
20211011 50 50.86 49.2 50.31 0.82% 0.1% 0% 21576 1.0844 61.81 50.26 0% 0 0% 0 0% 0 0% 0%
20211008 50.02 51.68 49.2 49.9 0.1% -0.26% 0% 21640 1.0827 54.39 50.03 0% 0 0% 0 0% 0 0% 0%
20210930 49 49.95 48.83 49.85 1.8% 0.77% 0% 15247 0.7543 33.42 49.47 0% 0 0% 0 0% 0 0% 0%
20210929 50.9 52.3 48.57 48.97 -4.49% -1.71% 0% 26111 1.3008 52.72 49.82 0% 0 0% 0 0% 0 0% 0%
20210928 50 51.88 49.7 51.27 2.27% 0.37% 0% 27441 1.4018 52.83 51.08 0% 0 0% 0 0% 0 0% 0%
20210927 52.68 53.29 49.4 50.13 -5.22% -0.67% 0% 38119 1.9239 70.22 50.47 0% 0 0% 0 0% 0 0% 0%
20210924 57.3 57.5 52.82 52.89 -7.15% -2.72% 0% 43729 2.3777 85.93 54.37 0% 0 0% 0 0% 0 0% 0%
20210923 55.55 57.88 55.22 56.96 4% 0.11% 0% 43665 2.4845 90.8 56.9 0% 0 0% 0 0% 0 0% 0%
20210922 53.58 55.57 53.5 54.77 -0.74% 0% 0% 36454 1.9965 74.27 54.77 0% 0 0% 0 0% 0 0% 0%
20210917 56 56.81 52.6 55.18 -3.14% 0.47% 0% 50412 2.7684 101.1 54.92 0% 0 0% 0 0% 0 0% 0%
20210916 59.07 60.37 56.79 56.97 -3.42% -2.5% 0% 57856 3.3806 128.01 58.43 0% 0 0% 0 0% 0 0% 0%
20210915 56.8 59.42 56.31 58.99 4.28% 0.41% 0% 63297 3.7188 149.41 58.75 0% 0 0% 0 0% 0 0% 0%
20210914 58.2 58.41 56.12 56.57 -3.28% -1.15% 0% 49516 2.834 122.27 57.23 0% 0 0% 0 0% 0 0% 0%
20210913 55.84 58.54 55.24 58.49 3.61% 2.13% 0% 54719 3.1337 143.67 57.27 0% 0 0% 0 0% 0 0% 0%
20210910 56.82 58.3 55.85 56.45 -1.05% -0.49% 0% 39096 2.2181 108.07 56.73 0% 0 0% 0 0% 0 0% 0%
20210909 56.7 57.19 55.16 57.05 1.04% 1.26% 0% 38031 2.1428 108.12 56.34 0% 0 0% 0 0% 0 0% 0%
20210908 55.25 56.98 55.06 56.46 1.16% 0.37% 0% 35844 2.0161 105.94 56.25 0% 0 0% 0 0% 0 0% 0%
20210907 54.27 56.45 53.85 55.81 2.84% 1.01% 0% 35817 1.979 108.61 55.25 0% 0 0% 0 0% 0 0% 0%
20210906 55.2 55.73 52.48 54.27 -1.06% 1.01% 0% 45906 2.4667 138.66 53.73 0% 0 0% 0 0% 0 0% 0%
20210729 48.02 49.11 47.55 48.39 2.67% 0.21% 0% 36912 1.7824 102.42 48.29 0% 0 0% 0 0% 0 0% 0%
20210728 49.17 50.21 46.7 47.13 -5.19% -0.97% 0% 39029 1.8572 101.35 47.59 0% 0 0% 0 0% 0 0% 0%
20210727 51.59 52.92 49.48 49.71 -2.82% -3.04% 0% 36825 1.888 86.58 51.27 0% 0 0% 0 0% 0 0% 0%
20210726 51.7 52.79 50.7 51.15 -2.03% -0.99% 0% 25704 1.3279 56.34 51.66 0% 0 0% 0 0% 0 0% 0%
20210723 52.41 53.75 52.06 52.21 -0.78% -1.14% 0% 34183 1.8051 73.16 52.81 0% 0 0% 0 0% 0 0% 0%
20210722 52.14 52.96 51.83 52.62 0.92% 0.34% 0% 28716 1.5059 59.73 52.44 0% 0 0% 0 0% 0 0% 0%
20210721 51.94 52.58 51.5 52.14 0.15% 0.25% 0% 26179 1.3615 53.68 52.01 0% 0 0% 0 0% 0 0% 0%
20210720 50.53 52.5 50.5 52.06 1.5% 0.79% 0% 22636 1.1691 44.99 51.65 0% 0 0% 0 0% 0 0% 0%
20210719 52.27 52.6 50.25 51.29 -1.93% 0.14% 0% 30151 1.5443 58.45 51.22 0% 0 0% 0 0% 0 0% 0%
20210716 52.24 53.27 52 52.3 0.1% -0.74% 0% 39175 2.0643 77.79 52.69 0% 0 0% 0 0% 0 0% 0%
20210715 51 53.17 50.7 52.25 0.1% 0.1% 0% 52266 2.7285 104.23 52.2 0% 0 0% 0 0% 0 0% 0%
20210714 57.18 57.18 52.2 52.2 -10% -1.45% 0% 102060 5.4064 217.8 52.97 0% 0 0% 0 0% 0 0% 0%
20210713 62.25 62.48 57.79 58 -7.32% -1.78% 0% 63980 3.7783 180.82 59.05 0% 0 0% 0 0% 0 0% 0%
20210712 63.75 65.49 62.43 62.58 -2.67% -1.39% 0% 40253 2.5544 133.07 63.46 0% 0 0% 0 0% 0 0% 0%
20210709 61.31 64.94 60.8 64.3 4.88% 1.79% 0% 37860 2.3915 129.18 63.17 0% 0 0% 0 0% 0 0% 0%
20210708 62.39 62.88 61.02 61.31 -0.79% -0.6% 0% 26777 1.6516 92.32 61.68 0% 0 0% 0 0% 0 0% 0%
20210707 60 62.92 59.01 61.8 1.49% 0.52% 0% 32863 2.0204 113.95 61.48 0% 0 0% 0 0% 0 0% 0%
20210706 60.3 62.45 59.8 60.89 0.83% -0.18% 0% 27481 1.6764 93.49 61 0% 0 0% 0 0% 0 0% 0%
20210705 59.2 60.9 58.83 60.39 3.2% 0.32% 0% 27834 1.6757 92.18 60.2 0% 0 0% 0 0% 0 0% 0%
20210702 58.91 60.2 57.88 58.52 -0.15% -1.01% 0% 29009 1.7149 89.28 59.12 0% 0 0% 0 0% 0 0% 0%
20210701 60.76 60.92 58.5 58.61 -3% -0.96% 0% 22954 1.3585 69.23 59.18 0% 0 0% 0 0% 0 0% 0%
20210630 60.11 60.78 59.31 60.42 0.53% 0.57% 0% 24242 1.4565 69.78 60.08 0% 0 0% 0 0% 0 0% 0%
20210629 62 62.2 59.96 60.1 -3.7% -1.23% 0% 33515 2.0393 92.16 60.85 0% 0 0% 0 0% 0 0% 0%
20210628 62.6 64.48 61.3 62.41 -0.3% -0.18% 0% 29696 1.8566 82.66 62.52 0% 0 0% 0 0% 0 0% 0%
20210625 61.4 63.5 60.71 62.6 1.9% 0.48% 0% 27883 1.7372 74.17 62.3 0% 0 0% 0 0% 0 0% 0%
20210624 61 62.41 60.06 61.43 -0.08% 0.1% 0% 23993 1.4724 57.89 61.37 0% 0 0% 0 0% 0 0% 0%
20210623 61.1 63.37 60.25 61.48 1.74% -0.31% 0% 35243 2.1735 81.84 61.67 0% 0 0% 0 0% 0 0% 0%
20210622 58.81 61.6 58.5 60.43 2.75% 0.57% 0% 30505 1.8331 71.59 60.09 0% 0 0% 0 0% 0 0% 0%
20210621 60.1 61.5 58.48 58.81 -2.63% -1.44% 0% 42836 2.5561 100.16 59.67 0% 0 0% 0 0% 0 0% 0%
20210618 60.5 61.3 59.4 60.4 -1.6% 0.28% 0% 34645 2.0866 87.38 60.23 0% 0 0% 0 0% 0 0% 0%
20210617 57.44 62.46 57.4 61.38 5.14% 1.94% 0% 43258 2.6046 113.7 60.21 0% 0 0% 0 0% 0 0% 0%
20210616 59.01 59.94 57.3 58.38 0.66% -0.6% 0% 46173 2.7119 125.89 58.73 0% 0 0% 0 0% 0 0% 0%
20210615 60 61.28 57.16 58 -1.71% -0.84% 0% 40913 2.3931 119.21 58.49 0% 0 0% 0 0% 0 0% 0%
20210611 57.85 59.36 57.01 59.01 2.09% 0.94% 0% 47920 2.8014 147.84 58.46 0% 0 0% 0 0% 0 0% 0%
20210610 59 59.36 57.03 58.3 2.39% 0.52% 0% 64681 3.7518 217.19 58 0% 0 0% 0 0% 0 0% 0%
20210609 52.16 56.94 52.16 56.94 10.01% 3.56% 0% 46801 2.5731 178.61 54.98 0% 0 0% 0 0% 0 0% 0%
20210608 53.66 54.19 51.5 51.76 -3.4% -1.47% 0% 22640 1.1893 92.47 52.53 0% 0 0% 0 0% 0 0% 0%
20210607 52 55.18 52 53.58 4.04% 0.21% 0% 33083 1.7688 140.11 53.47 0% 0 0% 0 0% 0 0% 0%
20210604 51.05 51.9 50 51.5 -1.04% 0.7% 0% 20585 1.0527 89.12 51.14 0% 0 0% 0 0% 0 0% 0%
20210603 52.11 53.1 52 52.04 0.08% -1.06% 0% 21882 1.1511 99.41 52.6 0% 0 0% 0 0% 0 0% 0%
20210602 52.42 53.31 51.78 52 -1.16% -0.78% 0% 23417 1.2274 100.16 52.41 0% 0 0% 0 0% 0 0% 0%
20210601 51.5 52.71 51.3 52.61 0.96% 0.88% 0% 23362 1.2184 101.43 52.15 0% 0 0% 0 0% 0 0% 0%
20210531 51.5 53 50.83 52.11 1.88% -0.13% 0% 23496 1.226 101.28 52.18 0% 0 0% 0 0% 0 0% 0%
20210528 52 52.87 50.91 51.15 -0.06% -1.03% 0% 21968 1.1352 92.27 51.68 0% 0 0% 0 0% 0 0% 0%
20210527 50.77 51.36 50.37 51.18 0.25% 0.45% 0% 17283 0.8805 70.49 50.95 0% 0 0% 0 0% 0 0% 0%
20210526 50.5 51.5 50.31 51.05 1.19% 0.1% 0% 20988 1.0704 81.11 51 0% 0 0% 0 0% 0 0% 0%
20210525 50.57 50.82 49.5 50.45 0.26% 0.46% 0% 19869 0.9978 73.2 50.22 0% 0 0% 0 0% 0 0% 0%
20210524 49.22 50.97 49.13 50.32 0.84% -0.16% 0% 20215 1.0188 65.67 50.4 0% 0 0% 0 0% 0 0% 0%
20210521 49.13 50.2 48.8 49.9 1.01% 0.56% 0% 16162 0.8019 44.7 49.62 0% 0 0% 0 0% 0 0% 0%
20210520 49.8 50.15 48.5 49.4 -4.04% 0.35% 0% 35550 1.7501 83.1 49.23 0% 0 0% 0 0% 0 0% 0%
20210519 51.12 52 50.65 51.48 -0.83% 0.53% 0% 19896 1.0188 47.55 51.21 0% 0 0% 0 0% 0 0% 0%
20210518 51.93 52.61 51.26 51.91 1.88% -0.36% 0% 25881 1.3485 62.32 52.1 0% 0 0% 0 0% 0 0% 0%
20210517 50.81 52.56 50.07 50.95 -0.14% -0.41% 0% 28503 1.4583 64.08 51.16 0% 0 0% 0 0% 0 0% 0%
20210514 51.32 52 50.21 51.02 -0.55% 0.26% 0% 26015 1.3239 58.01 50.89 0% 0 0% 0 0% 0 0% 0%
20210513 51.47 52.38 50.15 51.3 -3.48% -0.06% 0% 31507 1.6173 70.29 51.33 0% 0 0% 0 0% 0 0% 0%
20210512 52.02 53.87 52 53.15 0.78% 0.38% 0% 29411 1.5574 66.67 52.95 0% 0 0% 0 0% 0 0% 0%
20210511 53.61 54 51 52.74 -4.84% 0.74% 0% 55585 2.91 125.86 52.35 0% 0 0% 0 0% 0 0% 0%
20210510 54.76 56.2 52.85 55.42 5.36% 1.21% 0% 62861 3.4422 159.57 54.76 0% 0 0% 0 0% 0 0% 0%
20210507 50.5 54.2 50.18 52.6 5.24% 0.88% 0% 75488 3.9356 201.35 52.14 0% 0 0% 0 0% 0 0% 0%
20210506 48.63 50.4 48 49.98 3.56% 1.4% 0% 45302 2.2329 137.56 49.29 0% 0 0% 0 0% 0 0% 0%
20210430 48.8 48.8 47.73 48.26 -0.82% 0.06% 0% 24690 1.1909 81.62 48.23 0% 0 0% 0 0% 0 0% 0%
20210429 50 50.88 48.32 48.66 -1.86% -1.6% 0% 50042 2.4746 175.07 49.45 0% 0 0% 0 0% 0 0% 0%
20210428 48.4 49.69 47.73 49.58 2.04% 1.31% 0% 31640 1.5485 124.69 48.94 0% 0 0% 0 0% 0 0% 0%
20210427 48.02 48.87 47.69 48.59 1.99% 0.31% 0% 30617 1.4831 124.63 48.44 0% 0 0% 0 0% 0 0% 0%
20210426 46.95 48.55 46.81 47.64 2.3% -0.5% 0% 41295 1.9771 170.88 47.88 0% 0 0% 0 0% 0 0% 0%
20210423 46.41 46.67 45.18 46.57 0.3% 1.61% 0% 28409 1.3021 115.41 45.83 0% 0 0% 0 0% 0 0% 0%
20210422 48.03 48.32 46.23 46.43 -2.19% -0.79% 0% 29200 1.3666 128.13 46.8 0% 0 0% 0 0% 0 0% 0%
20210421 46.9 48.4 46.21 47.47 0.53% -0.13% 0% 29499 1.402 139.27 47.53 0% 0 0% 0 0% 0 0% 0%
20210416 47.38 47.56 46.1 46.4 -1.38% -0.58% 0% 13344 0.6228 65.57 46.67 0% 0 0% 0 0% 0 0% 0%
20210415 47.01 47.47 46.03 47.05 -0.97% 0.77% 0% 12481 0.5828 60.47 46.69 0% 0 0% 0 0% 0 0% 0%
20210414 46.68 47.84 46.55 47.51 1.09% 0.32% 0% 15877 0.7519 72.74 47.36 0% 0 0% 0 0% 0 0% 0%
20210413 48.22 48.25 46.64 47 -1.63% -0.53% 0% 15269 0.7215 68.5 47.25 0% 0 0% 0 0% 0 0% 0%
20210412 48.69 49.37 47.6 47.78 -1.32% -1.42% 0% 20259 0.9819 93.5 48.47 0% 0 0% 0 0% 0 0% 0%
20210409 48.01 49.16 46.82 48.42 0.31% 0.71% 0% 24403 1.1732 108.38 48.08 0% 0 0% 0 0% 0 0% 0%
20210408 45.9 50.49 45.61 48.27 5.16% 0.56% 0% 33901 1.6273 146.77 48 0% 0 0% 0 0% 0 0% 0%
20210407 44.98 46 44.7 45.9 2.16% 1.06% 0% 13497 0.6131 54.05 45.42 0% 0 0% 0 0% 0 0% 0%
20210406 45.3 45.9 44.53 44.93 -0.38% -0.4% 0% 14380 0.6487 55.08 45.11 0% 0 0% 0 0% 0 0% 0%
20210402 44.61 46 44.58 45.1 1.46% -0.73% 0% 16749 0.7609 59.71 45.43 0% 0 0% 0 0% 0 0% 0%
20210401 44.53 45.13 43.84 44.45 -0.22% 0.11% 0% 14111 0.6265 46.4 44.4 0% 0 0% 0 0% 0 0% 0%
20210330 45.13 47.23 45 46.93 4.01% 1.78% 0% 23661 1.0911 73.99 46.11 0% 0 0% 0 0% 0 0% 0%
20210329 43.9 45.21 43.45 45.12 3.58% 1.53% 0% 14928 0.6634 42.89 44.44 0% 0 0% 0 0% 0 0% 0%
20210326 43.11 44.01 43.11 43.56 1.28% -0.11% 0% 12427 0.5419 32.18 43.61 0% 0 0% 0 0% 0 0% 0%
20201215 48.26 49.56 47.97 48.49 1% -0.25% 0% 24603 1.196 68.2 48.61 0% 0 0% 0 0% 0 0% 0%
20201214 48 48.5 46.6 48.01 -1.01% 1.18% 0% 28684 1.361 76.01 47.45 0% 0 0% 0 0% 0 0% 0%
20201211 50.48 51.89 47 48.5 -3.12% -0.08% 0% 37714 1.8306 101 48.54 0% 0 0% 0 0% 0 0% 0%
20201210 48.81 50.46 48.01 50.06 2.16% 1.17% 0% 21646 1.071 58.93 49.48 0% 0 0% 0 0% 0 0% 0%
20201209 50.83 50.95 48.29 49 -3.45% -1.67% 0% 32569 1.6229 84.65 49.83 0% 0 0% 0 0% 0 0% 0%
20201208 51.57 52.47 50.45 50.75 -1.17% -1.21% 0% 27969 1.4368 71.45 51.37 0% 0 0% 0 0% 0 0% 0%
20201207 52.91 52.98 50 51.35 -4.36% -0.54% 0% 37465 1.9343 92.57 51.63 0% 0 0% 0 0% 0 0% 0%
20201204 50.44 53.69 50.43 53.69 6.32% 3.23% 0% 36331 1.8896 83.78 52.01 0% 0 0% 0 0% 0 0% 0%
20201203 51.66 53.7 50.5 50.5 -0.51% -3.02% 0% 43224 2.2507 94.1 52.07 0% 0 0% 0 0% 0 0% 0%
20201202 50.73 51.38 49.71 50.76 1.56% 0.22% 0% 25219 1.2773 51.01 50.65 0% 0 0% 0 0% 0 0% 0%
20201201 49.23 50.9 49.01 49.98 0.36% 0.28% 0% 32086 1.5992 56.77 49.84 0% 0 0% 0 0% 0 0% 0%
20201130 52.21 52.88 49.8 49.8 -4.18% -2.81% 0% 30724 1.5743 51.08 51.24 0% 0 0% 0 0% 0 0% 0%
20201127 51.37 52.67 50.08 51.97 2.61% 1.5% 0% 34795 1.7815 53.71 51.2 0% 0 0% 0 0% 0 0% 0%
20201126 51.27 52.99 50.2 50.65 -2.31% -1.25% 0% 40428 2.0736 58.79 51.29 0% 0 0% 0 0% 0 0% 0%
20201125 52.83 55.66 51.03 51.85 -1.11% -2.65% 0% 48768 2.5972 73.7 53.26 0% 0 0% 0 0% 0 0% 0%
20201124 50.89 52.5 49.05 52.43 1.87% 3.17% 0% 45075 2.2907 65.4 50.82 0% 0 0% 0 0% 0 0% 0%
20201123 49.75 54.15 49.75 51.47 1.58% -1.94% 0% 66990 3.5163 105.44 52.49 0% 0 0% 0 0% 0 0% 0%
20201120 48 50.88 47.5 50.67 5.54% 2.97% 0% 63987 3.1489 102.79 49.21 0% 0 0% 0 0% 0 0% 0%
20201119 49.27 50.53 46.5 48.01 -2.87% -0.76% 0% 67273 3.2547 115.79 48.38 0% 0 0% 0 0% 0 0% 0%
20201118 47 51.49 46.5 49.43 3.3% 0.98% 0% 91779 4.4926 174.55 48.95 0% 0 0% 0 0% 0 0% 0%
20201117 44.98 48.89 44.3 47.85 4.18% 2.95% 0% 92966 4.3211 188.88 46.48 0% 0 0% 0 0% 0 0% 0%
20201116 44.47 46.96 44.45 45.93 5.32% 0.77% 0% 87878 4.0055 204.45 45.58 0% 0 0% 0 0% 0 0% 0%
20201113 42.71 45.5 42.71 43.61 4.51% -1.02% 0% 92341 4.0689 250.63 44.06 0% 0 0% 0 0% 0 0% 0%
20201112 41.01 41.97 40.18 41.73 2.73% 1.34% 0% 48949 2.0158 151.93 41.18 0% 0 0% 0 0% 0 0% 0%
20201111 39.48 41.83 39.48 40.62 3.7% -0.22% 0% 59828 2.4354 197.92 40.71 0% 0 0% 0 0% 0 0% 0%
20201110 39.36 39.38 38.72 39.17 -0.71% 0.49% 0% 17305 0.6746 64.15 38.98 0% 0 0% 0 0% 0 0% 0%
20201109 39.24 39.86 39.07 39.45 0.71% 0.13% 0% 22496 0.8864 84.93 39.4 0% 0 0% 0 0% 0 0% 0%
20201106 39.8 39.8 38.58 39.17 -0.84% 0.44% 0% 19489 0.7601 74.17 39 0% 0 0% 0 0% 0 0% 0%
20201105 39.7 39.7 38.96 39.5 -0.63% 0.51% 0% 26617 1.0461 102.4 39.3 0% 0 0% 0 0% 0 0% 0%
20201104 38.4 39.88 38.29 39.75 2.82% 0.63% 0% 40872 1.6143 166.39 39.5 0% 0 0% 0 0% 0 0% 0%
20201103 37.89 38.9 37.8 38.66 2.55% 0.42% 0% 26270 1.0114 113.71 38.5 0% 0 0% 0 0% 0 0% 0%
20201102 37.12 38.11 36.73 37.7 1.32% 0.88% 0% 17595 0.6575 77.47 37.37 0% 0 0% 0 0% 0 0% 0%
20201030 38.62 38.81 37.1 37.21 -3.5% -1.9% 0% 28674 1.0875 130.53 37.93 0% 0 0% 0 0% 0 0% 0%
20201029 37.45 38.81 37.32 38.56 1.88% 0.94% 0% 29021 1.1086 145.65 38.2 0% 0 0% 0 0% 0 0% 0%
20201028 37.01 37.99 37.01 37.85 1.42% 0.42% 0% 15527 0.5852 83.35 37.69 0% 0 0% 0 0% 0 0% 0%
20201027 37 37.78 36.81 37.32 0.38% -0.16% 0% 12280 0.459 66.35 37.38 0% 0 0% 0 0% 0 0% 0%
20201026 36.61 37.83 36.51 37.18 1.72% -0.24% 0% 18516 0.69 99.86 37.27 0% 0 0% 0 0% 0 0% 0%
20201023 37.51 38.05 36.37 36.55 -3.49% -1.67% 0% 18793 0.6985 101.37 37.17 0% 0 0% 0 0% 0 0% 0%
20201022 38.1 38.3 37.42 37.87 -1.38% -0.05% 0% 12190 0.4619 68.71 37.89 0% 0 0% 0 0% 0 0% 0%
20200909 36.96 37.78 36.83 37.02 -0.83% -0.96% 0% 20573 0.7691 115.09 37.38 0% 0 0% 0 0% 0 0% 0%
20200908 36.74 37.38 36.38 37.33 2.3% 0.92% 0% 12794 0.4732 68.27 36.99 0% 0 0% 0 0% 0 0% 0%
20200907 36.73 37.68 36.45 36.49 -0.73% -1.46% 0% 10943 0.4052 57.45 37.03 0% 0 0% 0 0% 0 0% 0%
20200904 36.16 36.84 36.1 36.76 -0.68% 0.68% 0% 10351 0.3779 48.96 36.51 0% 0 0% 0 0% 0 0% 0%
20200903 37.56 37.85 36.86 37.01 -1.28% -0.86% 0% 12922 0.4824 55.92 37.33 0% 0 0% 0 0% 0 0% 0%
20200902 37.44 37.98 37.21 37.49 0% -0.32% 0% 12139 0.4565 50.37 37.61 0% 0 0% 0 0% 0 0% 0%
20200901 37.42 37.52 36.78 37.49 0% 0.97% 0% 13929 0.5172 55.67 37.13 0% 0 0% 0 0% 0 0% 0%
20200831 37.66 38.08 37.49 37.49 0.19% -0.66% 0% 16883 0.6371 67.39 37.74 0% 0 0% 0 0% 0 0% 0%
20200828 36.7 37.56 36.55 37.42 2.49% 0.97% 0% 14943 0.5538 57.56 37.06 0% 0 0% 0 0% 0 0% 0%
20200827 36.7 36.94 36.12 36.51 0.36% -0.16% 0% 13412 0.4905 49.86 36.57 0% 0 0% 0 0% 0 0% 0%
20200826 37.95 37.95 36.33 36.38 -4.46% -1.65% 0% 28182 1.0425 101.76 36.99 0% 0 0% 0 0% 0 0% 0%
20200825 37.6 38.18 37.55 38.08 1.55% 0.58% 0% 19089 0.7227 69.48 37.86 0% 0 0% 0 0% 0 0% 0%
20200824 38.11 38.21 36.98 37.5 -1.57% 0.29% 0% 29945 1.1196 103.72 37.39 0% 0 0% 0 0% 0 0% 0%
20200821 38.97 39.28 37.87 38.1 -2.06% -0.73% 0% 31027 1.1907 106.15 38.38 0% 0 0% 0 0% 0 0% 0%
20200820 39.15 39.94 38.65 38.9 -0.56% -1.27% 0% 18216 0.7177 68.32 39.4 0% 0 0% 0 0% 0 0% 0%
20200819 40.1 40.12 38.9 39.12 -2.49% -0.96% 0% 17048 0.6734 50.74 39.5 0% 0 0% 0 0% 0 0% 0%
20200818 39.7 40.26 39.56 40.12 1.24% 0.53% 0% 18630 0.7436 52.52 39.91 0% 0 0% 0 0% 0 0% 0%
20200817 39.25 39.8 39.07 39.63 0.89% 0.25% 0% 20630 0.8155 52.18 39.53 0% 0 0% 0 0% 0 0% 0%
20200814 39.15 39.68 38.61 39.28 1.03% 0.56% 0% 19268 0.7527 45.13 39.06 0% 0 0% 0 0% 0 0% 0%
20200813 38.32 38.88 38 38.88 2.24% 1.25% 0% 20624 0.792 45.66 38.4 0% 0 0% 0 0% 0 0% 0%
20200812 38.89 38.9 37.5 38.03 -2.74% -0.11% 0% 28732 1.0939 59.98 38.07 0% 0 0% 0 0% 0 0% 0%
20200811 39.9 40.44 39 39.1 -1.41% -1.81% 0% 24143 0.9614 51.2 39.82 0% 0 0% 0 0% 0 0% 0%
20200810 40.2 40.21 38.96 39.66 -1.73% 0.15% 0% 32761 1.2973 65.65 39.6 0% 0 0% 0 0% 0 0% 0%
20200807 42.28 42.3 39.98 40.36 -4.06% -1.18% 0% 45627 1.8635 93.1 40.84 0% 0 0% 0 0% 0 0% 0%
20200806 41.65 42.72 41.36 42.07 1.42% 0.1% 0% 42402 1.7822 85.76 42.03 0% 0 0% 0 0% 0 0% 0%
20200805 41.8 41.8 40.83 41.48 -1.19% 0.41% 0% 32873 1.3579 62.11 41.31 0% 0 0% 0 0% 0 0% 0%
20200804 42.61 42.78 41.06 41.98 -0.4% 0.7% 0% 48626 2.0273 86.01 41.69 0% 0 0% 0 0% 0 0% 0%
20200803 41.5 42.5 41.3 42.15 2.5% 0.55% 0% 41572 1.7425 66.39 41.92 0% 0 0% 0 0% 0 0% 0%
20200731 40.8 41.78 40.2 41.12 -0.07% 0.39% 0% 34216 1.4014 49.46 40.96 0% 0 0% 0 0% 0 0% 0%
20200730 41.2 42.08 40.92 41.15 0.02% -0.58% 0% 40592 1.6803 58.72 41.39 0% 0 0% 0 0% 0 0% 0%
20200729 40.3 41.45 39.1 41.14 1.08% 1.93% 0% 41435 1.6724 56.89 40.36 0% 0 0% 0 0% 0 0% 0%
20200728 41.58 42.26 40.22 40.7 -0.97% -1.43% 0% 47388 1.9568 64.86 41.29 0% 0 0% 0 0% 0 0% 0%
20200727 40.46 41.88 40.08 41.1 1.58% 0.2% 0% 41363 1.6968 54.26 41.02 0% 0 0% 0 0% 0 0% 0%
20200724 43.65 43.65 39.91 40.46 -7.84% -3.18% 0% 62317 2.6041 78.38 41.79 0% 0 0% 0 0% 0 0% 0%
20200723 44.02 45.18 43.1 43.9 -0.63% -0.16% 0% 63864 2.8079 83.51 43.97 0% 0 0% 0 0% 0 0% 0%
20200722 46 47.17 43.63 44.18 -0.47% -2.49% 0% 69423 3.1458 89.97 45.31 0% 0 0% 0 0% 0 0% 0%
20200721 44.73 46.69 43.8 44.39 1.88% -1.57% 0% 101920 4.5962 128.46 45.1 0% 0 0% 0 0% 0 0% 0%
20200720 39.89 43.57 39.73 43.57 10% 2.88% 0% 86643 3.669 105.52 42.35 0% 0 0% 0 0% 0 0% 0%
20200717 39.51 40.48 38.39 39.61 1.02% 0.43% 0% 39263 1.5487 44.72 39.44 0% 0 0% 0 0% 0 0% 0%
20200716 39.76 41.26 38.84 39.21 -1.03% -2.32% 0% 59757 2.3985 67.27 40.14 0% 0 0% 0 0% 0 0% 0%
20200715 42.49 42.63 39.6 39.62 -6.67% -2.51% 0% 54459 2.2133 62.49 40.64 0% 0 0% 0 0% 0 0% 0%
20200714 42.89 43.85 40.9 42.45 -1.28% -0.02% 0% 70430 2.9907 85.94 42.46 0% 0 0% 0 0% 0 0% 0%
20200713 40 43.24 40 43 7.61% 1.99% 0% 81850 3.4506 103.31 42.16 0% 0 0% 0 0% 0 0% 0%
20200710 40.7 41.18 39.8 39.96 -3.76% -0.92% 0% 68801 2.7746 86.38 40.33 0% 0 0% 0 0% 0 0% 0%
20200709 39.7 42.2 39.05 41.52 4.22% 2.87% 0% 101622 4.1015 128.8 40.36 0% 0 0% 0 0% 0 0% 0%
20200708 37.51 40.47 37.37 39.84 5.34% 1.92% 0% 95245 3.7235 122.93 39.09 0% 0 0% 0 0% 0 0% 0%
20200707 38.46 38.97 37.02 37.82 -0.73% -0.13% 0% 96655 3.66 131.57 37.87 0% 0 0% 0 0% 0 0% 0%
20200706 36 38.9 35.95 38.1 5.42% 1.87% 0% 95815 3.5839 138.81 37.4 0% 0 0% 0 0% 0 0% 0%
20200703 35.36 36.76 35.25 36.14 1.66% 0.14% 0% 72402 2.6128 103.49 36.09 0% 0 0% 0 0% 0 0% 0%
20200702 35.09 35.74 34.66 35.55 1.63% 1.08% 0% 57497 2.022 83.26 35.17 0% 0 0% 0 0% 0 0% 0%
20200701 34.96 35.45 34.53 34.98 -0.48% 0.06% 0% 45929 1.6058 67.62 34.96 0% 0 0% 0 0% 0 0% 0%
20200630 35 35.23 34.7 35.15 1.09% 0.49% 0% 44238 1.5476 65.11 34.98 0% 0 0% 0 0% 0 0% 0%
20200629 35.77 36.4 34.63 34.77 -2.8% -1.17% 0% 58470 2.0571 86.06 35.18 0% 0 0% 0 0% 0 0% 0%
20200624 35.5 37.36 35.32 35.77 0.11% -1.32% 0% 76014 2.7553 112.78 36.25 0% 0 0% 0 0% 0 0% 0%
20200623 34.71 35.96 34.09 35.73 2.44% 1.13% 0% 69275 2.4475 97.7 35.33 0% 0 0% 0 0% 0 0% 0%
20200622 35.08 35.55 34.68 34.88 -0.26% -0.4% 0% 39363 1.3786 54.37 35.02 0% 0 0% 0 0% 0 0% 0%
20200619 35.25 35.99 34.78 34.97 -1.55% -0.65% 0% 53375 1.8789 69.55 35.2 0% 0 0% 0 0% 0 0% 0%
20200618 33.58 36.47 33.53 35.52 4.84% 0.74% 0% 90245 3.1822 120.94 35.26 0% 0 0% 0 0% 0 0% 0%
20200617 34.32 34.52 33.5 33.88 -1.74% 0.03% 0% 48284 1.6353 66.7 33.87 0% 0 0% 0 0% 0 0% 0%
20200616 33.63 34.58 33.41 34.48 3.08% 1.17% 0% 52601 1.7928 71.79 34.08 0% 0 0% 0 0% 0 0% 0%
20200615 34.5 34.93 33.4 33.45 -4.35% -2.25% 0% 56130 1.9207 75.52 34.22 0% 0 0% 0 0% 0 0% 0%
20200612 34.28 35.35 33.92 34.97 -0.6% 1.22% 0% 55804 1.9282 74.09 34.55 0% 0 0% 0 0% 0 0% 0%
20200611 35.98 36.31 34.68 35.18 -2.49% -0.68% 0% 84926 3.0081 117.84 35.42 0% 0 0% 0 0% 0 0% 0%
20200610 34.37 36.5 34.18 36.08 3.56% 2.21% 0% 103689 3.66 149.77 35.3 0% 0 0% 0 0% 0 0% 0%
20200609 33.93 35.3 33.71 34.84 2.53% 0.43% 0% 94380 3.2744 141.62 34.69 0% 0 0% 0 0% 0 0% 0%
20200608 33.7 35.55 33.3 33.98 3.95% -1.36% 0% 95999 3.3072 150.38 34.45 0% 0 0% 0 0% 0 0% 0%
20200605 32.51 32.85 32.1 32.69 0.93% 0.52% 0% 36206 1.1776 52.47 32.52 0% 0 0% 0 0% 0 0% 0%
20200604 32.76 32.87 32.06 32.39 -1.04% 0.12% 0% 43593 1.4102 56.5 32.35 0% 0 0% 0 0% 0 0% 0%
20200603 33.65 33.69 32.6 32.73 -2.94% -1.18% 0% 63896 2.1164 78.65 33.12 0% 0 0% 0 0% 0 0% 0%
20200602 32.81 33.86 32.81 33.72 1.75% 0.99% 0% 60780 2.0295 65.25 33.39 0% 0 0% 0 0% 0 0% 0%
20200601 32.81 33.55 32.5 33.14 1.66% 0.09% 0% 59895 1.9834 56.97 33.11 0% 0 0% 0 0% 0 0% 0%
20200529 31.85 32.98 31.41 32.6 2.23% 0.77% 0% 52648 1.7034 48.07 32.35 0% 0 0% 0 0% 0 0% 0%
20200528 32.78 32.78 31.16 31.89 -2.72% 0.13% 0% 58038 1.8484 51.83 31.85 0% 0 0% 0 0% 0 0% 0%
20200527 32.02 33.5 31.82 32.78 2.76% 0% 0% 67066 2.1981 60.3 32.78 0% 0 0% 0 0% 0 0% 0%
20200526 31.01 32.26 30.9 31.9 -0.16% 0.79% 0% 64048 2.0269 55.9 31.65 0% 0 0% 0 0% 0 0% 0%
20200525 35.45 35.46 31.95 31.95 -10% -3.91% 0% 109550 3.6429 98.22 33.25 0% 0 0% 0 0% 0 0% 0%
20200522 34.8 36.36 34.52 35.5 1.6% 0.34% 0% 98958 3.5009 96.85 35.38 0% 0 0% 0 0% 0 0% 0%
20200521 35.86 35.87 34.4 34.94 -2.73% -0.43% 0% 92644 3.2505 93.47 35.09 0% 0 0% 0 0% 0 0% 0%
20200520 36.13 37.5 35.56 35.92 0.45% -1.43% 0% 169216 6.1666 180.61 36.44 0% 0 0% 0 0% 0 0% 0%
20200519 32.55 35.76 32.47 35.76 10% 2.11% 0% 162396 5.6863 193.84 35.02 0% 0 0% 0 0% 0 0% 0%
20200518 31.82 33.26 31.25 32.51 1.12% -0.06% 0% 72064 2.3445 94.23 32.53 0% 0 0% 0 0% 0 0% 0%
20200515 33.09 33.2 32.03 32.15 -2.55% -1.2% 0% 55086 1.7927 75.3 32.54 0% 0 0% 0 0% 0 0% 0%
20200514 32 33.45 31.7 32.99 1.17% 0.4% 0% 71988 2.3654 98.73 32.86 0% 0 0% 0 0% 0 0% 0%
20200513 32.8 33.48 32.51 32.61 -2.22% -0.76% 0% 58467 1.921 81.86 32.86 0% 0 0% 0 0% 0 0% 0%
20200512 32.25 33.49 31.8 33.35 2.62% 1.71% 0% 77854 2.553 107.03 32.79 0% 0 0% 0 0% 0 0% 0%
20200511 31.72 33.5 31.5 32.5 2.46% -0.67% 0% 78568 2.5704 107.75 32.72 0% 0 0% 0 0% 0 0% 0%
20200508 31.35 32.3 31.11 31.72 -0.35% -0.13% 0% 64326 2.0431 81.01 31.76 0% 0 0% 0 0% 0 0% 0%
20200507 30.3 32.7 30.2 31.83 4.33% 1.82% 0% 79628 2.4888 91 31.26 0% 0 0% 0 0% 0 0% 0%
20200506 29.41 30.68 29.3 30.51 1.87% 1.23% 0% 51579 1.5547 49.4 30.14 0% 0 0% 0 0% 0 0% 0%
20200430 29.75 30.11 29.46 29.95 1.11% 0.17% 0% 47325 1.4149 46.83 29.9 0% 0 0% 0 0% 0 0% 0%
20200429 29.18 30.31 28.7 29.62 1.26% -0.3% 0% 52564 1.5615 48.43 29.71 0% 0 0% 0 0% 0 0% 0%
20200428 30.77 30.77 28.46 29.25 -6.22% -1.25% 0% 66630 1.9734 57.15 29.62 0% 0 0% 0 0% 0 0% 0%
20200427 32.59 32.6 31 31.19 -5.6% -1.2% 0% 65900 2.0802 56.68 31.57 0% 0 0% 0 0% 0 0% 0%
20200424 32.3 33.32 32.25 33.04 1.16% 0.24% 0% 66095 2.1788 54.9 32.96 0% 0 0% 0 0% 0 0% 0%
20200423 33.79 33.79 32.62 32.66 -4.36% -1.36% 0% 78578 2.6018 60.22 33.11 0% 0 0% 0 0% 0 0% 0%
20200422 33 35.5 31.86 34.15 2.25% 1.52% 0% 118739 3.9941 84.28 33.64 0% 0 0% 0 0% 0 0% 0%
20200421 33.22 34.33 33.21 33.4 -6.63% -0.68% 0% 121247 4.0781 80.56 33.63 0% 0 0% 0 0% 0 0% 0%
20200420 43.52 43.52 35.62 35.77 -9.58% -4% 0% 178758 6.6597 120.53 37.26 0% 0 0% 0 0% 0 0% 0%
20200417 32.96 39.56 32.96 39.56 44.01% 0.36% 0% 2798 0.1103 2.37 39.42 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