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. 鑫铂股份003038
    4. 返回上一页 刷新
股票代码（例：sz003038）       483条   (进入鑫铂股份股票专站) 鑫铂股份股票成本分析
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 35.14 35.55 34.67 35.19 0% 0.09% 0% 9250 0.3252 103.4 35.16 0% 0 0% 0 0% 0 0% 0%
20230927 34.2 35.9 34.2 35.19 1.76% -0.11% 0% 12376 0.436 137.21 35.23 0% 0 0% 0 0% 0 0% 0%
20230926 34.9 35.09 34.35 34.58 -1.57% -0.23% 0% 9079 0.3147 101.81 34.66 0% 0 0% 0 0% 0 0% 0%
20230925 35.1 35.69 35.01 35.13 -0.09% -0.23% 0% 5928 0.2087 66.55 35.21 0% 0 0% 0 0% 0 0% 0%
20230922 34.76 35.33 34.75 35.16 1.06% 0.37% 0% 7531 0.2638 79.31 35.03 0% 0 0% 0 0% 0 0% 0%
20230921 35.6 35.6 34.61 34.79 -0.94% -0.17% 0% 6886 0.24 70.56 34.85 0% 0 0% 0 0% 0 0% 0%
20230920 35.82 36.33 35.06 35.12 -1.84% -1.13% 0% 7176 0.2549 68.37 35.52 0% 0 0% 0 0% 0 0% 0%
20230919 36.16 36.31 35.6 35.78 -1.51% -0.14% 0% 7009 0.2511 61.45 35.83 0% 0 0% 0 0% 0 0% 0%
20230918 35.62 36.87 35.4 36.33 1.45% 0.25% 0% 10625 0.3851 84.43 36.24 0% 0 0% 0 0% 0 0% 0%
20230915 35.51 36.2 35.48 35.81 0.73% 0.03% 0% 7386 0.2644 51.31 35.8 0% 0 0% 0 0% 0 0% 0%
20230914 36.82 36.82 35.4 35.55 -2.34% -0.5% 0% 9759 0.3487 59.55 35.73 0% 0 0% 0 0% 0 0% 0%
20230913 36.46 36.67 35.8 36.4 -0.16% 0.44% 0% 9862 0.3574 58.26 36.24 0% 0 0% 0 0% 0 0% 0%
20230912 36.9 37.15 36.45 36.46 -1.19% -0.68% 0% 9621 0.3532 54.85 36.71 0% 0 0% 0 0% 0 0% 0%
20230911 36.84 36.99 36.29 36.9 0.16% 0.54% 0% 10372 0.3807 55.47 36.7 0% 0 0% 0 0% 0 0% 0%
20230908 36.38 37.25 36.32 36.84 0.88% -0.11% 0% 8879 0.3275 44.57 36.88 0% 0 0% 0 0% 0 0% 0%
20230907 37.21 37.64 36.52 36.52 -2.61% -1.16% 0% 14979 0.5535 73.33 36.95 0% 0 0% 0 0% 0 0% 0%
20230906 37.53 37.83 37.08 37.5 -0.9% -0.05% 0% 15757 0.5912 77.35 37.52 0% 0 0% 0 0% 0 0% 0%
20230905 37.6 38.1 37.41 37.84 0.32% 0.26% 0% 18468 0.697 91.36 37.74 0% 0 0% 0 0% 0 0% 0%
20230904 37.28 37.94 36.8 37.72 0.19% 0.86% 0% 25583 0.9568 125.63 37.4 0% 0 0% 0 0% 0 0% 0%
20230901 36.39 37.65 36.31 37.65 3.46% 1.56% 0% 26067 0.9664 129.26 37.07 0% 0 0% 0 0% 0 0% 0%
20230831 35.97 36.58 35.72 36.39 -0.03% 0.5% 0% 16960 0.6141 84.18 36.21 0% 0 0% 0 0% 0 0% 0%
20230830 36.62 37.1 35.9 36.4 -0.6% -0.25% 0% 17747 0.6476 89.75 36.49 0% 0 0% 0 0% 0 0% 0%
20230829 35.31 36.7 35.16 36.62 3.42% 1.13% 0% 20349 0.7369 103.56 36.21 0% 0 0% 0 0% 0 0% 0%
20230828 36.8 37.18 35.32 35.41 0.6% -2.51% 0% 22319 0.8106 122.66 36.32 0% 0 0% 0 0% 0 0% 0%
20230825 35.09 35.95 34.92 35.2 -0.11% -0.54% 0% 14464 0.5119 85.04 35.39 0% 0 0% 0 0% 0 0% 0%
20230824 35.3 36.2 34.81 35.24 0.37% -0.79% 0% 17336 0.6157 105.6 35.52 0% 0 0% 0 0% 0 0% 0%
20230823 35.53 35.62 34.77 35.11 -0.34% -0.28% 0% 15467 0.5446 94.72 35.21 0% 0 0% 0 0% 0 0% 0%
20230822 35.7 36.6 34.21 35.23 -1.09% 0.26% 0% 18586 0.6531 120.25 35.14 0% 0 0% 0 0% 0 0% 0%
20230821 35.74 36.55 35.25 35.62 -0.53% -0.97% 0% 21457 0.7719 154.94 35.97 0% 0 0% 0 0% 0 0% 0%
20230818 36.32 37.1 35.55 35.81 0.03% -1.54% 0% 21106 0.7676 172.09 36.37 0% 0 0% 0 0% 0 0% 0%
20230817 34.75 35.9 34.18 35.8 2.43% 1.1% 0% 14851 0.5258 125.5 35.41 0% 0 0% 0 0% 0 0% 0%
20230816 36.01 36.02 34.89 34.95 -2.1% -1.27% 0% 11982 0.4242 95.06 35.4 0% 0 0% 0 0% 0 0% 0%
20230815 36.5 36.68 35.35 35.7 -1.05% -0.34% 0% 9327 0.3341 72.02 35.82 0% 0 0% 0 0% 0 0% 0%
20230814 35.77 36.34 35.43 36.08 -0.11% 0.75% 0% 8313 0.2977 60.53 35.81 0% 0 0% 0 0% 0 0% 0%
20230811 37.34 37.76 36.11 36.12 -3.6% -1.87% 0% 8445 0.3109 58.73 36.81 0% 0 0% 0 0% 0 0% 0%
20230810 37.13 38.09 36.5 37.47 1.71% 0.03% 0% 13665 0.5119 85.99 37.46 0% 0 0% 0 0% 0 0% 0%
20230809 37.08 37.19 36.5 36.84 -0.89% 0.14% 0% 4469 0.1644 27.24 36.79 0% 0 0% 0 0% 0 0% 0%
20230808 37.2 37.46 36.87 37.17 -0.35% 0.05% 0% 5518 0.205 35.53 37.15 0% 0 0% 0 0% 0 0% 0%
20230807 37.27 37.8 37.2 37.3 -0.51% -0.37% 0% 7593 0.2843 43.42 37.44 0% 0 0% 0 0% 0 0% 0%
20230804 37.64 38.15 37.4 37.49 0.35% -0.56% 0% 11551 0.4355 63.25 37.7 0% 0 0% 0 0% 0 0% 0%
20230803 37.45 38.79 37.25 37.36 -0.93% -1.45% 0% 20342 0.7711 112.05 37.91 0% 0 0% 0 0% 0 0% 0%
20230802 37.74 37.98 37.15 37.71 -0.05% 0.67% 0% 14083 0.5276 72.96 37.46 0% 0 0% 0 0% 0 0% 0%
20230801 36.9 37.85 36.69 37.73 1.7% 0.96% 0% 13678 0.5111 69.49 37.37 0% 0 0% 0 0% 0 0% 0%
20230731 36.45 37.49 36.36 37.1 1.73% 0.3% 0% 13091 0.4843 63.9 36.99 0% 0 0% 0 0% 0 0% 0%
20230728 36.23 36.8 35.71 36.47 0.66% 0.33% 0% 11744 0.4269 55.08 36.35 0% 0 0% 0 0% 0 0% 0%
20230727 36.67 36.99 36.11 36.23 -1.23% -0.66% 0% 9573 0.3491 39.59 36.47 0% 0 0% 0 0% 0 0% 0%
20230726 37.31 37.61 36.52 36.68 -1.69% -0.33% 0% 12200 0.449 50.22 36.8 0% 0 0% 0 0% 0 0% 0%
20230725 37.8 38.71 37.05 37.31 -0.48% -0.88% 0% 22871 0.8608 95.33 37.64 0% 0 0% 0 0% 0 0% 0%
20230724 38.16 38.37 37.21 37.49 -1.81% -0.32% 0% 14331 0.539 61.17 37.61 0% 0 0% 0 0% 0 0% 0%
20230721 38.16 38.66 37.98 38.18 0.1% -0.29% 0% 10495 0.4019 40.84 38.29 0% 0 0% 0 0% 0 0% 0%
20230720 39.1 40.01 38.02 38.14 -2.43% -1.6% 0% 28401 1.1008 107.88 38.76 0% 0 0% 0 0% 0 0% 0%
20230719 40.89 40.89 39.05 39.09 -3.55% -1.29% 0% 14715 0.5827 58.99 39.6 0% 0 0% 0 0% 0 0% 0%
20230718 39.55 41.2 39.36 40.53 2.58% 0.55% 0% 19540 0.7877 78.02 40.31 0% 0 0% 0 0% 0 0% 0%
20230717 39.01 39.69 38.66 39.51 1.33% 0.51% 0% 20181 0.7933 74.8 39.31 0% 0 0% 0 0% 0 0% 0%
20230714 40.68 41.88 38.48 38.99 -3.49% -2.01% 0% 40063 1.5941 143.82 39.79 0% 0 0% 0 0% 0 0% 0%
20230713 40.94 41.26 40.13 40.4 -1.46% -0.49% 0% 11930 0.4843 41.04 40.6 0% 0 0% 0 0% 0 0% 0%
20230712 40.43 41.22 39.9 41 0.89% 1.28% 0% 16872 0.683 49.8 40.48 0% 0 0% 0 0% 0 0% 0%
20230711 41.3 41.45 40.3 40.64 -1.38% -0.29% 0% 18910 0.7707 51.51 40.76 0% 0 0% 0 0% 0 0% 0%
20230710 39.9 41.21 39.2 41.21 3.67% 1.55% 0% 39386 1.5983 99.95 40.58 0% 0 0% 0 0% 0 0% 0%
20230707 39.56 40.15 38.71 39.75 0.28% 0.66% 0% 21775 0.86 49.98 39.49 0% 0 0% 0 0% 0 0% 0%
20230706 40.16 40.16 39.23 39.64 -1.52% 0.3% 0% 20331 0.8035 38.8 39.52 0% 0 0% 0 0% 0 0% 0%
20230705 40.5 41.1 39.98 40.25 -1.03% -0.37% 0% 22594 0.9128 43.04 40.4 0% 0 0% 0 0% 0 0% 0%
20230704 41.39 41.75 40 40.67 -2.21% 0.02% 0% 32168 1.308 60.43 40.66 0% 0 0% 0 0% 0 0% 0%
20230703 41.45 42.2 41.07 41.59 0.31% 0.17% 0% 30104 1.2499 57.85 41.52 0% 0 0% 0 0% 0 0% 0%
20230630 42.7 43.37 41.17 41.46 -2.52% -1.52% 0% 55155 2.322 110.75 42.1 0% 0 0% 0 0% 0 0% 0%
20230629 38.25 42.53 37.84 42.53 10.01% 3.13% 0% 70788 2.9196 153.78 41.24 0% 0 0% 0 0% 0 0% 0%
20230628 38.46 39.88 37.96 38.66 -0.74% -0.36% 0% 39274 1.5237 91.83 38.8 0% 0 0% 0 0% 0 0% 0%
20230627 38.39 40 37.5 38.95 0.05% 0.1% 0% 56594 2.2022 141.18 38.91 0% 0 0% 0 0% 0 0% 0%
20230626 37.75 39.58 36.55 38.93 1.3% 1.96% 0% 73617 2.8104 203.14 38.18 0% 0 0% 0 0% 0 0% 0%
20230621 37 39.84 36.35 38.43 3.11% 0.68% 0% 105225 4.0169 349.84 38.17 0% 0 0% 0 0% 0 0% 0%
20230620 33.88 37.27 33.65 37.27 10.01% 4.93% 0% 45579 1.6191 206.32 35.52 0% 0 0% 0 0% 0 0% 0%
20230619 35.01 35.35 33.39 33.88 -3.23% -0.35% 0% 31237 1.062 159.35 34 0% 0 0% 0 0% 0 0% 0%
20230616 34 35.47 33.74 35.01 4.2% 0.69% 0% 37231 1.2946 217.2 34.77 0% 0 0% 0 0% 0 0% 0%
20230615 32.5 33.77 32.02 33.6 3.8% 1.3% 0% 19713 0.6538 122.3 33.17 0% 0 0% 0 0% 0 0% 0%
20230614 33.13 33.13 32.32 32.37 -1.58% -0.52% 0% 10398 0.3384 65.44 32.54 0% 0 0% 0 0% 0 0% 0%
20230613 32.25 33.18 31.93 32.89 2.08% 0.83% 0% 15738 0.5134 97.66 32.62 0% 0 0% 0 0% 0 0% 0%
20230612 31.7 32.52 31.1 32.22 0.53% 1.32% 0% 15457 0.4915 91.9 31.8 0% 0 0% 0 0% 0 0% 0%
20230609 31.69 32.32 31.23 32.05 1.71% 1.01% 0% 12700 0.403 75.46 31.73 0% 0 0% 0 0% 0 0% 0%
20230608 31.79 32.55 31.45 31.51 -0.88% -1.44% 0% 11258 0.3599 64.93 31.97 0% 0 0% 0 0% 0 0% 0%
20230607 32.31 32.54 31.31 31.79 -1.58% -0.06% 0% 11359 0.3613 66.33 31.81 0% 0 0% 0 0% 0 0% 0%
20230606 33.1 33.68 32.23 32.3 -2.74% -0.89% 0% 12765 0.416 76.22 32.59 0% 0 0% 0 0% 0 0% 0%
20230605 33.77 33.8 32.87 33.21 -0.81% -0.03% 0% 9322 0.3097 59.17 33.22 0% 0 0% 0 0% 0 0% 0%
20230602 32.03 33.77 31.86 33.48 5.22% 1.61% 0% 19301 0.636 123.92 32.95 0% 0 0% 0 0% 0 0% 0%
20230601 32.13 32.48 31.71 31.82 -0.96% -0.66% 0% 13882 0.4446 112.66 32.03 0% 0 0% 0 0% 0 0% 0%
20230531 32.86 33.19 32.1 32.13 -2.16% -0.74% 0% 10313 0.3338 87.81 32.37 0% 0 0% 0 0% 0 0% 0%
20230530 33.28 33.8 32.7 32.84 -1.91% -0.76% 0% 13438 0.4447 97.96 33.09 0% 0 0% 0 0% 0 0% 0%
20230529 33.76 34.1 33.31 33.48 -0.8% -0.21% 0% 8843 0.2967 66.33 33.55 0% 0 0% 0 0% 0 0% 0%
20230526 34.38 34.49 33.53 33.75 -1.83% -0.06% 0% 13173 0.4448 98.95 33.77 0% 0 0% 0 0% 0 0% 0%
20230525 34.26 34.82 33.95 34.38 0.38% -0.03% 0% 11546 0.3971 91.85 34.39 0% 0 0% 0 0% 0 0% 0%
20230524 33.94 34.75 33.53 34.25 0.74% -0.09% 0% 11487 0.3938 87.48 34.28 0% 0 0% 0 0% 0 0% 0%
20230523 34.16 34.45 33.8 34 -0.47% -0.29% 0% 7346 0.2505 54.45 34.1 0% 0 0% 0 0% 0 0% 0%
20230522 34.18 34.39 33.92 34.16 -0.06% 0% 0% 8059 0.2753 55.67 34.16 0% 0 0% 0 0% 0 0% 0%
20230519 33.98 34.33 33.43 34.18 0.53% 0.5% 0% 9344 0.3178 59.08 34.01 0% 0 0% 0 0% 0 0% 0%
20230518 34.11 34.25 33.72 34 -0.32% 0.15% 0% 9898 0.336 54.14 33.95 0% 0 0% 0 0% 0 0% 0%
20230517 33.57 34.17 33.35 34.11 1.64% 0.53% 0% 12893 0.4375 68.73 33.93 0% 0 0% 0 0% 0 0% 0%
20230516 33.42 34.26 33.41 33.56 0.33% -0.53% 0% 17224 0.5811 82.73 33.74 0% 0 0% 0 0% 0 0% 0%
20230515 32.63 33.45 32.32 33.45 3.24% 0.87% 0% 16707 0.554 76.87 33.16 0% 0 0% 0 0% 0 0% 0%
20230510 32.98 33.65 32.64 33.25 0.79% 0.54% 0% 15044 0.4975 68.28 33.07 0% 0 0% 0 0% 0 0% 0%
20230509 33.69 34.09 32.9 32.99 -2.4% -0.84% 0% 16340 0.5436 75.01 33.27 0% 0 0% 0 0% 0 0% 0%
20230508 34.34 34.52 33.77 33.8 -0.29% -0.73% 0% 14753 0.5023 66.44 34.05 0% 0 0% 0 0% 0 0% 0%
20230505 34.1 34.27 33.49 33.9 -0.62% 0.06% 0% 17521 0.5936 79.89 33.88 0% 0 0% 0 0% 0 0% 0%
20230504 34.28 34.68 34 34.11 -0.5% -0.67% 0% 20029 0.6877 93.74 34.34 0% 0 0% 0 0% 0 0% 0%
20230428 35 35.32 34.2 34.28 -3.73% -1.21% 0% 32523 1.1287 154.9 34.7 0% 0 0% 0 0% 0 0% 0%
20230427 35.92 36.59 35.29 35.61 -1.79% -0.2% 0% 13993 0.4993 74.22 35.68 0% 0 0% 0 0% 0 0% 0%
20230426 34.1 37 34.1 36.26 5.38% 0.83% 0% 30523 1.0975 158.08 35.96 0% 0 0% 0 0% 0 0% 0%
20230425 36.3 36.3 33.9 34.41 -4.1% -0.81% 0% 21483 0.7452 117.34 34.69 0% 0 0% 0 0% 0 0% 0%
20230424 36.34 36.59 35.54 35.88 -0.75% -0.31% 0% 13248 0.4768 79.13 35.99 0% 0 0% 0 0% 0 0% 0%
20230421 37.48 38.1 36.32 36.35 -2.99% -1.89% 0% 16495 0.6111 97.68 37.05 0% 0 0% 0 0% 0 0% 0%
20230420 38.8 38.83 37 37.47 -3.43% -0.05% 0% 22985 0.8617 141.89 37.49 0% 0 0% 0 0% 0 0% 0%
20230419 39.12 39.47 38.6 38.8 -1.05% -0.08% 0% 9404 0.3652 64.34 38.83 0% 0 0% 0 0% 0 0% 0%
20230418 39.59 39.9 39.12 39.21 -0.96% -0.63% 0% 12597 0.4971 82.37 39.46 0% 0 0% 0 0% 0 0% 0%
20230417 39.38 40.38 39.24 39.59 0.66% -0.48% 0% 15882 0.6318 101.71 39.78 0% 0 0% 0 0% 0 0% 0%
20230414 38.55 39.33 38.38 39.33 2.4% 0.77% 0% 14812 0.5781 93.25 39.03 0% 0 0% 0 0% 0 0% 0%
20230413 39 39.1 38.2 38.41 -2.02% -0.26% 0% 18249 0.7028 114.03 38.51 0% 0 0% 0 0% 0 0% 0%
20230412 39.59 39.91 39.08 39.2 -0.56% -0.46% 0% 12706 0.5003 81.74 39.38 0% 0 0% 0 0% 0 0% 0%
20230411 39.56 39.68 39.07 39.42 -0.38% 0.25% 0% 10761 0.4231 64.55 39.32 0% 0 0% 0 0% 0 0% 0%
20230410 39.9 40.41 39.5 39.57 -0.25% -0.78% 0% 17212 0.6865 100.39 39.88 0% 0 0% 0 0% 0 0% 0%
20230407 39.58 40.23 39.31 39.67 0.08% -0.35% 0% 10350 0.412 59.2 39.81 0% 0 0% 0 0% 0 0% 0%
20230406 39.36 39.8 39.05 39.64 0.71% 0.35% 0% 11499 0.4542 61.94 39.5 0% 0 0% 0 0% 0 0% 0%
20230404 40.25 40.29 39.16 39.36 -2.5% -0.23% 0% 17970 0.709 91.26 39.45 0% 0 0% 0 0% 0 0% 0%
20230403 41 41 39.91 40.37 -1.1% 0.25% 0% 16566 0.6671 83.89 40.27 0% 0 0% 0 0% 0 0% 0%
20230331 40.5 41.35 40.22 40.82 1.37% 0.12% 0% 15271 0.6226 74.84 40.77 0% 0 0% 0 0% 0 0% 0%
20230330 40.05 40.47 39.59 40.27 0.5% 0.32% 0% 13189 0.5294 64.12 40.14 0% 0 0% 0 0% 0 0% 0%
20230329 40.8 40.87 40 40.07 -0.77% -0.74% 0% 15974 0.6449 75.13 40.37 0% 0 0% 0 0% 0 0% 0%
20230328 41.43 41.66 40.23 40.38 -3.1% -1.15% 0% 22370 0.9139 104.44 40.85 0% 0 0% 0 0% 0 0% 0%
20230327 41.4 41.98 41.38 41.67 0.12% 0.07% 0% 16407 0.6832 77.9 41.64 0% 0 0% 0 0% 0 0% 0%
20230324 42.1 42.2 41.24 41.62 -0.19% -0.29% 0% 18727 0.7817 88.08 41.74 0% 0 0% 0 0% 0 0% 0%
20230323 41.45 42 41 41.7 0.6% 0.31% 0% 18255 0.7589 98.24 41.57 0% 0 0% 0 0% 0 0% 0%
20230322 41.41 42.62 41.17 41.45 -0.81% -0.65% 0% 20837 0.8693 100.32 41.72 0% 0 0% 0 0% 0 0% 0%
20230321 40.5 41.8 40.3 41.79 2.98% 1.51% 0% 20299 0.8357 93.48 41.17 0% 0 0% 0 0% 0 0% 0%
20230320 40.58 41.06 39.28 40.58 0.02% 1.05% 0% 23563 0.9464 104.35 40.16 0% 0 0% 0 0% 0 0% 0%
20230317 40.59 41.09 40.2 40.57 0.8% -0.07% 0% 11417 0.4635 51.06 40.6 0% 0 0% 0 0% 0 0% 0%
20230316 41.87 41.87 40.04 40.25 -3.87% -1.23% 0% 19410 0.7909 82.73 40.75 0% 0 0% 0 0% 0 0% 0%
20230315 42.17 42.66 41.52 41.87 -0.05% -0.21% 0% 16381 0.6874 71.86 41.96 0% 0 0% 0 0% 0 0% 0%
20230314 42.63 42.63 41.09 41.89 -0.83% 0.53% 0% 18744 0.781 85.07 41.67 0% 0 0% 0 0% 0 0% 0%
20230313 42.24 42.88 41.6 42.24 0% 0.28% 0% 15498 0.6528 72.93 42.12 0% 0 0% 0 0% 0 0% 0%
20230310 42.5 42.71 41.88 42.24 -1.1% -0.07% 0% 11882 0.5022 55.42 42.27 0% 0 0% 0 0% 0 0% 0%
20230309 42.72 43.43 42.6 42.71 -0.02% -0.49% 0% 12775 0.5483 59.24 42.92 0% 0 0% 0 0% 0 0% 0%
20230308 43.19 43.65 42.45 42.72 -1.09% -0.33% 0% 19408 0.8319 88.3 42.86 0% 0 0% 0 0% 0 0% 0%
20230307 44.49 44.49 43.02 43.19 -3.2% -0.74% 0% 19270 0.8384 94.66 43.51 0% 0 0% 0 0% 0 0% 0%
20230306 44.02 44.74 43.1 44.62 1.43% 1.2% 0% 19188 0.846 99.71 44.09 0% 0 0% 0 0% 0 0% 0%
20230303 44.31 44.68 43.6 43.99 -0.7% 0.09% 0% 14595 0.6415 78.83 43.95 0% 0 0% 0 0% 0 0% 0%
20230302 45.12 45.26 44.08 44.3 -1.84% -0.54% 0% 15494 0.6901 89.41 44.54 0% 0 0% 0 0% 0 0% 0%
20230301 45.48 45.48 44.57 45.13 -0.27% 0.47% 0% 9487 0.4262 53 44.92 0% 0 0% 0 0% 0 0% 0%
20230228 45.87 46 44.75 45.25 -1.05% 0.13% 0% 15554 0.7029 81.53 45.19 0% 0 0% 0 0% 0 0% 0%
20230227 46.27 47.4 45.23 45.73 -1.17% -0.72% 0% 20035 0.9229 105.59 46.06 0% 0 0% 0 0% 0 0% 0%
20230224 47.78 47.78 45.72 46.27 -2.9% -0.34% 0% 19141 0.8887 99.82 46.43 0% 0 0% 0 0% 0 0% 0%
20230223 46.69 47.86 46.54 47.65 2.12% 0.76% 0% 18803 0.8891 91.75 47.29 0% 0 0% 0 0% 0 0% 0%
20230222 47.19 47.56 46.57 46.66 -1.12% -0.72% 0% 13256 0.623 62.56 47 0% 0 0% 0 0% 0 0% 0%
20230221 47.42 47.87 46.98 47.19 -0.4% -0.11% 0% 13818 0.6527 60.16 47.24 0% 0 0% 0 0% 0 0% 0%
20230220 46.98 47.67 46.01 47.38 1.13% 0.79% 0% 14490 0.6812 62.53 47.01 0% 0 0% 0 0% 0 0% 0%
20230217 46.78 47.69 46.45 46.85 0.15% -0.38% 0% 13127 0.6174 55.15 47.03 0% 0 0% 0 0% 0 0% 0%
20230216 48.73 49.08 46.4 46.78 -4% -1.76% 0% 24088 1.1471 96.4 47.62 0% 0 0% 0 0% 0 0% 0%
20230215 49.09 50.48 48.58 48.73 -0.71% -1.24% 0% 20214 0.9974 83.14 49.34 0% 0 0% 0 0% 0 0% 0%
20230214 50 50 48.57 49.08 -1.29% -0.04% 0% 15768 0.7742 62.64 49.1 0% 0 0% 0 0% 0 0% 0%
20230213 48.23 49.9 48.08 49.72 3.15% 0.51% 0% 20842 1.0311 80.16 49.47 0% 0 0% 0 0% 0 0% 0%
20230210 50.77 50.77 48 48.2 -5.08% -1.53% 0% 33942 1.6614 131.36 48.95 0% 0 0% 0 0% 0 0% 0%
20230209 49.99 51.5 49.01 50.78 1.36% 0.38% 0% 22980 1.1626 100.3 50.59 0% 0 0% 0 0% 0 0% 0%
20230208 49.36 51.3 49.36 50.1 1.64% -0.26% 0% 30251 1.5196 136.77 50.23 0% 0 0% 0 0% 0 0% 0%
20230207 49.16 49.92 48.49 49.29 0.24% 0.24% 0% 14385 0.7073 69.13 49.17 0% 0 0% 0 0% 0 0% 0%
20230206 49.25 49.9 48.2 49.17 0% 0.51% 0% 20284 0.9922 94.78 48.92 0% 0 0% 0 0% 0 0% 0%
20230203 50.89 51.04 48.75 49.17 -3.38% -0.81% 0% 26624 1.3198 122.48 49.57 0% 0 0% 0 0% 0 0% 0%
20230202 52.12 52.4 50.62 50.89 -2.38% -0.99% 0% 25143 1.2923 125.21 51.4 0% 0 0% 0 0% 0 0% 0%
20230201 51.45 52.45 50.74 52.13 1.24% 0.75% 0% 26505 1.3715 137.23 51.74 0% 0 0% 0 0% 0 0% 0%
20230131 50.1 52.58 50 51.49 1.8% -0.12% 0% 25723 1.3261 135.25 51.55 0% 0 0% 0 0% 0 0% 0%
20230130 50.4 51.16 50.1 50.58 1.08% 0.06% 0% 16880 0.8532 82.1 50.55 0% 0 0% 0 0% 0 0% 0%
20230120 49.6 50.78 49.6 50.04 0.72% -0.18% 0% 12438 0.6235 40.16 50.13 0% 0 0% 0 0% 0 0% 0%
20230119 50.57 50.6 49.5 49.68 -1.76% -0.54% 0% 13911 0.6949 40.92 49.95 0% 0 0% 0 0% 0 0% 0%
20230118 50.2 51 50 50.57 -0.32% 0.14% 0% 13026 0.6578 37.18 50.5 0% 0 0% 0 0% 0 0% 0%
20230117 51.33 52.25 50.46 50.73 -0.94% -0.88% 0% 18800 0.9622 52.29 51.18 0% 0 0% 0 0% 0 0% 0%
20230116 50.42 52.27 49.7 51.21 2.09% 0.27% 0% 25820 1.3185 68.71 51.07 0% 0 0% 0 0% 0 0% 0%
20230113 51.42 51.81 49.4 50.16 -1.78% -0.28% 0% 17966 0.9036 48.94 50.3 0% 0 0% 0 0% 0 0% 0%
20230112 51.17 52.12 50.74 51.07 -0.83% -0.62% 0% 19238 0.9887 53.85 51.39 0% 0 0% 0 0% 0 0% 0%
20230111 51.7 52.19 50.94 51.5 -0.39% -0.02% 0% 23374 1.204 65.4 51.51 0% 0 0% 0 0% 0 0% 0%
20230110 52.06 53.8 51.28 51.7 -0.19% -1.07% 0% 37116 1.9396 101.75 52.26 0% 0 0% 0 0% 0 0% 0%
20230109 52.66 53.79 49.96 51.8 4.18% -1.11% 0% 114981 6.0231 320.52 52.38 0% 0 0% 0 0% 0 0% 0%
20230106 47 49.72 47 49.72 10% 0.67% 0% 44324 2.1893 157.25 49.39 0% 0 0% 0 0% 0 0% 0%
20230105 44.53 46.09 44.19 45.2 1.03% -0.11% 0% 28384 1.2845 99.46 45.25 0% 0 0% 0 0% 0 0% 0%
20230104 46.57 46.98 44.1 44.74 -3.93% -1.39% 0% 29296 1.3293 107.11 45.37 0% 0 0% 0 0% 0 0% 0%
20230103 44.14 47.07 43.61 46.57 5.65% 1.66% 0% 38076 1.7442 148.99 45.81 0% 0 0% 0 0% 0 0% 0%
20221230 44.26 44.75 43.91 44.08 -0.38% -0.41% 0% 13489 0.597 54.25 44.26 0% 0 0% 0 0% 0 0% 0%
20221229 44.13 45.09 44.06 44.25 -0.25% -0.67% 0% 17684 0.7878 58.52 44.55 0% 0 0% 0 0% 0 0% 0%
20221228 44.87 45.13 43.72 44.36 -1.14% -0.43% 0% 23259 1.0361 74.86 44.55 0% 0 0% 0 0% 0 0% 0%
20221227 42.78 45.01 42.31 44.87 5.25% 2.3% 0% 42426 1.8606 139.48 43.86 0% 0 0% 0 0% 0 0% 0%
20221226 40.43 43.07 40.22 42.63 5.44% 1.79% 0% 39946 1.6731 137.87 41.88 0% 0 0% 0 0% 0 0% 0%
20221223 40.07 40.69 38.88 40.43 0.87% 1.46% 0% 28872 1.1506 103.88 39.85 0% 0 0% 0 0% 0 0% 0%
20221222 41.98 42.29 39.98 40.08 -3.88% -1.57% 0% 28814 1.1734 109.52 40.72 0% 0 0% 0 0% 0 0% 0%
20221221 42.39 42.65 41.39 41.7 -1.47% -0.48% 0% 18736 0.7851 76.66 41.9 0% 0 0% 0 0% 0 0% 0%
20221220 42.05 42.78 41.72 42.32 -0.26% 0% 0% 15349 0.6495 65.03 42.32 0% 0 0% 0 0% 0 0% 0%
20221219 42 43.05 41.66 42.43 0.45% -0.12% 0% 27204 1.1555 115.12 42.48 0% 0 0% 0 0% 0 0% 0%
20221216 46.32 46.32 41.71 42.24 -8.85% -0.91% 0% 67723 2.8867 290.05 42.63 0% 0 0% 0 0% 0 0% 0%
20221215 47.93 48.32 45.65 46.34 -3.3% 0% 0% 24963 1.1567 134.44 46.34 0% 0 0% 0 0% 0 0% 0%
20221214 47.36 48.79 47.35 47.92 1.25% -0.52% 0% 10224 0.4925 61.04 48.17 0% 0 0% 0 0% 0 0% 0%
20221213 48.16 48.88 47.01 47.33 -2.39% -1% 0% 13082 0.6254 71.64 47.81 0% 0 0% 0 0% 0 0% 0%
20221212 49.84 49.84 48.3 48.49 -2.71% -0.53% 0% 11823 0.5764 64.82 48.75 0% 0 0% 0 0% 0 0% 0%
20221209 50.8 50.89 49.66 49.84 -1.97% -0.5% 0% 14966 0.7496 82.65 50.09 0% 0 0% 0 0% 0 0% 0%
20221208 50.35 51.45 49.8 50.84 1.25% 0.24% 0% 13105 0.6647 74.51 50.72 0% 0 0% 0 0% 0 0% 0%
20221207 50.26 50.59 49.3 50.21 0.22% 0.36% 0% 10096 0.5051 52.6 50.03 0% 0 0% 0 0% 0 0% 0%
20221206 50.8 50.97 49.79 50.1 -1.46% -0.34% 0% 13113 0.6592 59.86 50.27 0% 0 0% 0 0% 0 0% 0%
20221205 51.7 51.7 50.3 50.84 -1.91% 0.39% 0% 19611 0.9931 85.1 50.64 0% 0 0% 0 0% 0 0% 0%
20221202 50.4 52.06 50.02 51.83 2.09% 1.13% 0% 29567 1.5154 128.23 51.25 0% 0 0% 0 0% 0 0% 0%
20221201 50.32 51.43 50.06 50.77 2.01% 0.08% 0% 18116 0.9191 80.35 50.73 0% 0 0% 0 0% 0 0% 0%
20221130 50.4 51 49.49 49.77 -1.64% -0.5% 0% 16152 0.8079 64.24 50.02 0% 0 0% 0 0% 0 0% 0%
20221129 50.16 50.64 49.23 50.6 0.9% 1.12% 0% 13856 0.6934 50.79 50.04 0% 0 0% 0 0% 0 0% 0%
20221128 51.2 51.3 50 50.15 -2.72% -0.57% 0% 14748 0.7439 52.95 50.44 0% 0 0% 0 0% 0 0% 0%
20221125 52.85 53.47 51.21 51.55 -3.7% -0.71% 0% 11428 0.5933 41.27 51.92 0% 0 0% 0 0% 0 0% 0%
20221124 54.2 55.96 52.7 53.53 -1.64% -0.26% 0% 24987 1.341 88.66 53.67 0% 0 0% 0 0% 0 0% 0%
20221123 51.36 55.35 49.68 54.42 5.96% 3.19% 0% 35000 1.8458 121.35 52.74 0% 0 0% 0 0% 0 0% 0%
20221122 53 53.19 50.58 51.36 -3.8% -0.23% 0% 25621 1.3189 93.13 51.48 0% 0 0% 0 0% 0 0% 0%
20221121 51.15 53.89 51 53.39 3.55% 1.19% 0% 22683 1.1967 86.83 52.76 0% 0 0% 0 0% 0 0% 0%
20221118 51.93 53.2 50.5 51.56 -2.11% -0.46% 0% 21954 1.1372 81.09 51.8 0% 0 0% 0 0% 0 0% 0%
20221117 55.2 55.2 50.9 52.67 -4.62% 1.02% 0% 39294 2.0489 139.43 52.14 0% 0 0% 0 0% 0 0% 0%
20221116 61 62.39 55.21 55.22 -9.98% -3.97% 0% 32007 1.8403 126.78 57.5 0% 0 0% 0 0% 0 0% 0%
20221115 57.5 61.35 57.19 61.34 5.92% 2.95% 0% 18164 1.0823 74.68 59.58 0% 0 0% 0 0% 0 0% 0%
20221114 59.5 60.94 57.3 57.91 -2.67% -1.86% 0% 15171 0.8953 58.63 59.01 0% 0 0% 0 0% 0 0% 0%
20221111 60.64 60.98 58.68 59.5 1.36% -0.8% 0% 20972 1.2578 83.66 59.98 0% 0 0% 0 0% 0 0% 0%
20221110 61.56 62.14 58.35 58.7 -5.17% -1.61% 0% 22457 1.3398 89.38 59.66 0% 0 0% 0 0% 0 0% 0%
20221109 63 63.9 61.6 61.9 -0.94% -1.12% 0% 12655 0.7922 49.76 62.6 0% 0 0% 0 0% 0 0% 0%
20221108 63.96 64.21 61.3 62.49 -2.36% 0.32% 0% 14693 0.9153 54.88 62.29 0% 0 0% 0 0% 0 0% 0%
20221107 65.62 66.94 63.18 64 -2.82% -1.49% 0% 21718 1.411 80.02 64.97 0% 0 0% 0 0% 0 0% 0%
20221104 65 67.01 64.2 65.86 2.59% 0.63% 0% 27717 1.8141 103.95 65.45 0% 0 0% 0 0% 0 0% 0%
20221103 61.43 66.5 61 64.2 3.78% -0.28% 0% 28917 1.8617 112.73 64.38 0% 0 0% 0 0% 0 0% 0%
20221102 59.66 63.5 58.3 61.86 3.27% 1.38% 0% 29860 1.8222 114.54 61.02 0% 0 0% 0 0% 0 0% 0%
20221101 54.54 59.9 54.5 59.9 9.91% 3.15% 0% 33155 1.9254 121.45 58.07 0% 0 0% 0 0% 0 0% 0%
20221031 53.68 55.71 53.55 54.5 -0.91% -0.26% 0% 14406 0.7872 53.37 54.64 0% 0 0% 0 0% 0 0% 0%
20221028 57.36 57.65 54.1 55 -5.6% -1.8% 0% 21870 1.225 81.53 56.01 0% 0 0% 0 0% 0 0% 0%
20221027 59.88 62.3 58.1 58.26 -0.51% -4.1% 0% 38757 2.3543 155.73 60.75 0% 0 0% 0 0% 0 0% 0%
20221026 58.46 59.88 57 58.56 -0.9% 0.41% 0% 26619 1.5525 112.1 58.32 0% 0 0% 0 0% 0 0% 0%
20221025 55.7 61 54.34 59.09 6.18% 1.97% 0% 31134 1.8041 136.47 57.95 0% 0 0% 0 0% 0 0% 0%
20221024 55 57.41 54.07 55.65 1.55% -0.41% 0% 21517 1.2024 101.1 55.88 0% 0 0% 0 0% 0 0% 0%
20221021 53.91 56.4 53.91 54.8 -0.29% -0.92% 0% 15427 0.8533 73.26 55.31 0% 0 0% 0 0% 0 0% 0%
20221020 54.58 55.98 53.18 54.96 -0.61% 0.68% 0% 22953 1.2531 108.07 54.59 0% 0 0% 0 0% 0 0% 0%
20221019 51.34 57 51.34 55.3 6.65% 0.56% 0% 32724 1.7995 159.99 54.99 0% 0 0% 0 0% 0 0% 0%
20221018 51.66 52.96 51.53 51.85 -0.08% -0.65% 0% 15915 0.8306 77.94 52.19 0% 0 0% 0 0% 0 0% 0%
20221017 51.8 52.8 51 51.89 -0.75% 0.15% 0% 20800 1.0776 97.38 51.81 0% 0 0% 0 0% 0 0% 0%
20220720 52.37 52.37 49.74 50.08 -3.28% -0.63% 0% 33079 1.6671 96.99 50.4 0% 0 0% 0 0% 0 0% 0%
20220719 53.1 53.1 50.6 51.78 -2.52% 0.52% 0% 23384 1.2044 73.81 51.51 0% 0 0% 0 0% 0 0% 0%
20220718 53 54.38 51.58 53.12 -0.45% 0.53% 0% 28624 1.5125 96.55 52.84 0% 0 0% 0 0% 0 0% 0%
20220715 52.67 54.44 52 53.36 1.43% 0.62% 0% 36990 1.9614 130.84 53.03 0% 0 0% 0 0% 0 0% 0%
20220714 51.88 54.64 47.53 52.61 5.92% 1.37% 0% 82283 4.2706 301.82 51.9 0% 0 0% 0 0% 0 0% 0%
20220713 45.99 49.67 45.5 49.67 10.01% 3.16% 0% 34821 1.6766 157.08 48.15 0% 0 0% 0 0% 0 0% 0%
20220712 45.57 46.28 44.58 45.15 -0.11% -0.07% 0% 16727 0.7558 77.57 45.18 0% 0 0% 0 0% 0 0% 0%
20220711 46.68 46.68 44.6 45.2 -3.42% -0.04% 0% 21042 0.9516 96.99 45.22 0% 0 0% 0 0% 0 0% 0%
20220708 48.25 48.5 46.07 46.8 -2.99% -0.49% 0% 22400 1.0535 98.71 47.03 0% 0 0% 0 0% 0 0% 0%
20220707 48.5 48.55 47 48.24 0.1% 0.63% 0% 16716 0.8014 78.59 47.94 0% 0 0% 0 0% 0 0% 0%
20220706 49.5 49.57 47.5 48.19 -2.01% 0.15% 0% 17638 0.8488 84.08 48.12 0% 0 0% 0 0% 0 0% 0%
20220705 49.53 50.1 48.53 49.18 -0.67% -0.18% 0% 11776 0.5802 57.64 49.27 0% 0 0% 0 0% 0 0% 0%
20220704 50.51 50.82 49.28 49.51 -1.98% -0.24% 0% 17487 0.8679 80.29 49.63 0% 0 0% 0 0% 0 0% 0%
20220701 50.67 52.25 49.83 50.51 0.22% -0.63% 0% 23512 1.1951 110.18 50.83 0% 0 0% 0 0% 0 0% 0%
20220630 51.35 51.84 50.12 50.4 -0.79% -0.43% 0% 17818 0.902 86.14 50.62 0% 0 0% 0 0% 0 0% 0%
20220629 53.5 54.05 50.36 50.8 -5.72% -1.74% 0% 18248 0.9434 91.38 51.7 0% 0 0% 0 0% 0 0% 0%
20220628 54.3 54.65 52.53 53.88 -0.7% 0.45% 0% 16233 0.8708 87.47 53.64 0% 0 0% 0 0% 0 0% 0%
20220627 58 58.58 53.65 54.26 -6.46% -1.69% 0% 31826 1.7564 173.95 55.19 0% 0 0% 0 0% 0 0% 0%
20220624 57.9 58.51 57.27 58.01 0.19% -0.09% 0% 9755 0.5664 58.64 58.06 0% 0 0% 0 0% 0 0% 0%
20220623 56.49 58.18 55.2 57.9 3.76% 1.37% 0% 12038 0.6876 67.64 57.12 0% 0 0% 0 0% 0 0% 0%
20220622 55.42 57.97 55.03 55.8 0.5% -0.76% 0% 13748 0.773 75.87 56.23 0% 0 0% 0 0% 0 0% 0%
20220621 57.66 57.66 54.61 55.52 -3.71% -0.02% 0% 22909 1.2722 121.15 55.53 0% 0 0% 0 0% 0 0% 0%
20220620 58.57 60.18 57.5 57.66 -2.9% -1.55% 0% 14382 0.8423 81.55 58.57 0% 0 0% 0 0% 0 0% 0%
20220617 58.34 60.48 57.8 59.38 0.68% 0.3% 0% 12129 0.718 64.98 59.2 0% 0 0% 0 0% 0 0% 0%
20220616 58.14 59.2 58.09 58.98 0.96% 0.56% 0% 9343 0.548 46.25 58.65 0% 0 0% 0 0% 0 0% 0%
20220615 59.02 59.45 58 58.42 -0.98% -0.26% 0% 7844 0.4594 34.56 58.57 0% 0 0% 0 0% 0 0% 0%
20220614 59.27 59.94 57 59 -1.67% 1.22% 0% 16847 0.982 69.91 58.29 0% 0 0% 0 0% 0 0% 0%
20220613 57.08 60.1 56.3 60 5.04% 2.67% 0% 21899 1.2798 91.05 58.44 0% 0 0% 0 0% 0 0% 0%
20220610 53.71 57.45 53.6 57.12 5.19% 1.62% 0% 18305 1.029 73.59 56.21 0% 0 0% 0 0% 0 0% 0%
20220609 55.11 55.64 53.55 54.3 -2.11% -0.26% 0% 11598 0.6314 45.5 54.44 0% 0 0% 0 0% 0 0% 0%
20220608 55.88 56.76 54.1 55.47 -1.53% 0.23% 0% 19450 1.0763 77.53 55.34 0% 0 0% 0 0% 0 0% 0%
20220607 56.89 59.33 55.87 56.33 -1.4% -1.61% 0% 19690 1.1273 81.01 57.25 0% 0 0% 0 0% 0 0% 0%
20220606 54.56 57.74 54 57.13 3.67% 1.24% 0% 28180 1.5903 117.48 56.43 0% 0 0% 0 0% 0 0% 0%
20220602 53.21 55.99 51.51 55.11 3.05% 0.75% 0% 29431 1.6099 121.63 54.7 0% 0 0% 0 0% 0 0% 0%
20220601 56.97 56.98 52.46 53.48 -3.6% -1.07% 0% 40630 2.1965 160.9 54.06 0% 0 0% 0 0% 0 0% 0%
20220531 55.35 55.48 53.54 55.48 9.99% 0.11% 0% 24023 1.3314 103.86 55.42 0% 0 0% 0 0% 0 0% 0%
20220530 48.37 50.7 47.91 50.44 3.74% 1.9% 0% 19214 0.951 78.92 49.5 0% 0 0% 0 0% 0 0% 0%
20220527 48 50.8 46.79 48.62 0.66% -0.12% 0% 23911 1.1639 100.36 48.68 0% 0 0% 0 0% 0 0% 0%
20220526 49.89 49.99 47.53 48.3 -2.29% -0.41% 0% 18122 0.879 80.58 48.5 0% 0 0% 0 0% 0 0% 0%
20220525 49 50.72 48 49.43 -0.72% 0.59% 0% 13455 0.6612 60.5 49.14 0% 0 0% 0 0% 0 0% 0%
20220524 50.92 52.79 49.19 49.79 -2.22% -2.39% 0% 19726 1.0062 84.58 51.01 0% 0 0% 0 0% 0 0% 0%
20220523 52.25 52.27 50.57 50.92 -1.68% -0.41% 0% 13909 0.7111 56.9 51.13 0% 0 0% 0 0% 0 0% 0%
20220520 54.98 55.6 51.18 51.79 -2.81% -1.78% 0% 23569 1.2427 98.82 52.73 0% 0 0% 0 0% 0 0% 0%
20220519 48.75 53.44 47.5 53.29 7.68% 4.06% 0% 37220 1.906 156.1 51.21 0% 0 0% 0 0% 0 0% 0%
20220518 45.81 49.9 45.75 49.49 8.03% 2.1% 0% 26770 1.2975 117.68 48.47 0% 0 0% 0 0% 0 0% 0%
20220517 45.55 46.48 45.05 45.81 0.42% -0.2% 0% 9742 0.4472 42.28 45.9 0% 0 0% 0 0% 0 0% 0%
20220516 45.8 47.42 45.2 45.62 -0.02% -0.89% 0% 9022 0.4153 38.71 46.03 0% 0 0% 0 0% 0 0% 0%
20220513 45.6 46.51 45.2 45.63 -1.08% -0.39% 0% 8764 0.4015 37.35 45.81 0% 0 0% 0 0% 0 0% 0%
20220512 45 46.3 44.5 46.13 2.06% 1.68% 0% 15582 0.7069 66.92 45.37 0% 0 0% 0 0% 0 0% 0%
20220511 43.58 47.53 43.03 45.2 4.29% -1.65% 0% 29004 1.3329 133.47 45.96 0% 0 0% 0 0% 0 0% 0%
20220510 40.69 45.46 40 43.34 4.38% -0.21% 0% 31220 1.3558 154.64 43.43 0% 0 0% 0 0% 0 0% 0%
20220509 40.9 41.8 40.46 41.52 2.12% 0.73% 0% 10224 0.4214 54.72 41.22 0% 0 0% 0 0% 0 0% 0%
20220506 39.9 41.14 39.2 40.66 -1.02% 0.25% 0% 11933 0.484 64.58 40.56 0% 0 0% 0 0% 0 0% 0%
20220505 40.85 42.35 40 41.08 -0.77% -0.65% 0% 11925 0.4931 67.25 41.35 0% 0 0% 0 0% 0 0% 0%
20220429 41.44 41.95 39.85 41.4 0.61% 1.67% 0% 15020 0.6116 82.92 40.72 0% 0 0% 0 0% 0 0% 0%
20220428 39.56 41.79 38.88 41.15 3.42% 0.91% 0% 13105 0.5344 76.55 40.78 0% 0 0% 0 0% 0 0% 0%
20220427 36.3 39.99 36.23 39.79 6.45% 3.57% 0% 9311 0.3577 53.3 38.42 0% 0 0% 0 0% 0 0% 0%
20220426 38.59 39.37 37.38 37.38 -2.12% -2.66% 0% 8979 0.3448 52.13 38.4 0% 0 0% 0 0% 0 0% 0%
20220425 40.69 40.69 37.85 38.19 -7.01% -2.2% 0% 8964 0.35 49.95 39.05 0% 0 0% 0 0% 0 0% 0%
20220422 42.03 42.83 40.9 41.07 -4.11% -1.25% 0% 8378 0.3484 47.22 41.59 0% 0 0% 0 0% 0 0% 0%
20220421 45 45.02 42.73 42.83 -4.61% -1.7% 0% 10897 0.4748 62.73 43.57 0% 0 0% 0 0% 0 0% 0%
20220420 44.19 46.02 43.4 44.9 0.22% -0.42% 0% 10827 0.4882 66.02 45.09 0% 0 0% 0 0% 0 0% 0%
20220419 44.93 47.6 44.7 44.8 0.2% -2.57% 0% 12568 0.5779 77.01 45.98 0% 0 0% 0 0% 0 0% 0%
20220418 42.83 45.34 41.98 44.71 3.95% 1.29% 0% 11285 0.4981 61.95 44.14 0% 0 0% 0 0% 0 0% 0%
20220415 43.36 44.1 41.81 43.01 -0.39% 0.42% 0% 11040 0.4728 57.36 42.83 0% 0 0% 0 0% 0 0% 0%
20220414 44.71 44.97 43.02 43.18 -2.97% -0.96% 0% 9840 0.429 51.15 43.6 0% 0 0% 0 0% 0 0% 0%
20220413 44.8 45.22 43.1 44.5 -0.69% 0.7% 0% 8266 0.3653 42.01 44.19 0% 0 0% 0 0% 0 0% 0%
20220412 44.21 46 43.71 44.81 1.2% 0.29% 0% 12022 0.5372 57.9 44.68 0% 0 0% 0 0% 0 0% 0%
20220411 46.01 46.37 44 44.28 -4.57% -0.58% 0% 8703 0.3876 42.16 44.54 0% 0 0% 0 0% 0 0% 0%
20220408 48.07 48.17 46.01 46.4 -3.45% -0.73% 0% 8862 0.4142 45.7 46.74 0% 0 0% 0 0% 0 0% 0%
20220407 49.2 49.2 44.5 48.06 -1.76% 0.31% 0% 9815 0.4702 52.03 47.91 0% 0 0% 0 0% 0 0% 0%
20220401 50.15 51.7 49.61 51.61 1.49% 1.79% 0% 15062 0.7637 82.29 50.7 0% 0 0% 0 0% 0 0% 0%
20220331 53.85 53.87 49.59 50.85 -5.18% -0.16% 0% 26360 1.3424 148.19 50.93 0% 0 0% 0 0% 0 0% 0%
20220330 49.58 53.63 49.58 53.63 10.01% 2.21% 0% 21144 1.1095 124.16 52.47 0% 0 0% 0 0% 0 0% 0%
20220329 51.83 52.43 48.25 48.75 -5.92% -1.93% 0% 14417 0.7167 82.97 49.71 0% 0 0% 0 0% 0 0% 0%
20220328 65.36 65.36 60.2 62.48 -5.53% -0.06% 0% 13757 0.8601 98.69 62.52 0% 0 0% 0 0% 0 0% 0%
20220325 66.1 70.99 65.35 66.14 -0.29% -2.25% 0% 16838 1.1392 120.69 67.66 0% 0 0% 0 0% 0 0% 0%
20220324 64.52 66.7 63.5 66.33 2.19% 1.83% 0% 11235 0.7318 76.9 65.14 0% 0 0% 0 0% 0 0% 0%
20220323 63.94 67.44 63.54 64.91 0.93% -0.69% 0% 10453 0.6832 70.89 65.36 0% 0 0% 0 0% 0 0% 0%
20220322 65.88 65.95 63.56 64.31 -0.88% -0.06% 0% 10171 0.6545 65.88 64.35 0% 0 0% 0 0% 0 0% 0%
20220321 65.2 65.88 62.67 64.88 -0.51% 1.04% 0% 11412 0.7328 72.46 64.21 0% 0 0% 0 0% 0 0% 0%
20220318 64.6 65.8 63.54 65.21 -0.29% 0.56% 0% 8426 0.5464 49.72 64.85 0% 0 0% 0 0% 0 0% 0%
20220317 67.53 69.49 64.15 65.4 -1.7% -2.27% 0% 18367 1.2291 104.64 66.92 0% 0 0% 0 0% 0 0% 0%
20220316 64.32 67.17 61 66.53 4.61% 3.12% 0% 12959 0.8361 71.25 64.52 0% 0 0% 0 0% 0 0% 0%
20220315 65.13 66.29 62.8 63.6 -4.76% -1.53% 0% 12283 0.7933 63.02 64.59 0% 0 0% 0 0% 0 0% 0%
20220311 71.27 72.8 68.18 71.49 0.31% 1.81% 0% 22337 1.5685 118.08 70.22 0% 0 0% 0 0% 0 0% 0%
20220310 66.27 71.27 65.62 71.27 10% 3.08% 0% 16717 1.1558 89.05 69.14 0% 0 0% 0 0% 0 0% 0%
20220309 66.48 67.55 62.5 64.79 -2.23% -0.46% 0% 12691 0.8261 60.05 65.09 0% 0 0% 0 0% 0 0% 0%
20220308 66.22 68.08 65.52 66.27 -0.59% -1% 0% 14804 0.991 70.9 66.94 0% 0 0% 0 0% 0 0% 0%
20220307 66.66 67.5 65.07 66.66 1% 0.69% 0% 12736 0.8431 60.89 66.2 0% 0 0% 0 0% 0 0% 0%
20220304 71.14 72.17 64.8 66 -7.3% -2.86% 0% 24413 1.6585 122.57 67.94 0% 0 0% 0 0% 0 0% 0%
20220303 72 74.58 70 71.2 0.42% -1.17% 0% 18043 1.2998 102.4 72.04 0% 0 0% 0 0% 0 0% 0%
20220302 71.1 73.29 68.6 70.9 -0.96% 0.04% 0% 17499 1.2401 101.53 70.87 0% 0 0% 0 0% 0 0% 0%
20220301 70.42 74.11 69.3 71.59 -0.17% -0.26% 0% 23537 1.6895 140.67 71.78 0% 0 0% 0 0% 0 0% 0%
20220228 69.86 71.92 67.51 71.71 4.18% 1.8% 0% 21192 1.4928 134.04 70.44 0% 0 0% 0 0% 0 0% 0%
20220225 68.85 70.18 66.66 68.83 -0.01% 0.89% 0% 18515 1.2631 117.92 68.22 0% 0 0% 0 0% 0 0% 0%
20220224 66.5 70.44 64.74 68.84 4.3% 1.52% 0% 28314 1.9201 191.47 67.81 0% 0 0% 0 0% 0 0% 0%
20220223 59.99 66 59.29 66 10% 3.9% 0% 16384 1.0407 121.51 63.52 0% 0 0% 0 0% 0 0% 0%
20220222 61.01 62.58 59.28 60 -1.72% -0.79% 0% 13417 0.8115 96.94 60.48 0% 0 0% 0 0% 0 0% 0%
20220221 60.69 61.35 60.01 61.05 1.03% 0.54% 0% 7256 0.4406 45.17 60.72 0% 0 0% 0 0% 0 0% 0%
20220218 59.99 61.86 58 60.43 0.75% 0.3% 0% 11126 0.6703 58.71 60.25 0% 0 0% 0 0% 0 0% 0%
20220217 60.14 61.38 59.52 59.98 0.13% -0.74% 0% 11438 0.6912 56.14 60.43 0% 0 0% 0 0% 0 0% 0%
20220216 58.62 60.98 57.08 59.9 1.96% 1.05% 0% 16023 0.9498 73.94 59.28 0% 0 0% 0 0% 0 0% 0%
20220215 58.93 60.41 57.06 58.75 0.09% 0.93% 0% 12432 0.7237 55.91 58.21 0% 0 0% 0 0% 0 0% 0%
20220214 54 59 53.1 58.7 8.18% 2.59% 0% 14757 0.8444 61.08 57.22 0% 0 0% 0 0% 0 0% 0%
20220211 55.03 55.1 53.16 54.26 -2.86% 0.2% 0% 8713 0.4718 33.38 54.15 0% 0 0% 0 0% 0 0% 0%
20220210 56.07 57.5 55.44 55.86 -0.23% -0.73% 0% 8813 0.4959 32.24 56.27 0% 0 0% 0 0% 0 0% 0%
20220209 57.95 58.21 55.19 55.99 -2.8% -0.55% 0% 15603 0.8785 49.82 56.3 0% 0 0% 0 0% 0 0% 0%
20211203 72 77.15 67.21 73.3 3.39% 2.36% 0% 31380 2.2471 110.86 71.61 0% 0 0% 0 0% 0 0% 0%
20211202 73.41 77.77 70.51 70.9 -2.34% -3.69% 0% 29632 2.1814 110.55 73.62 0% 0 0% 0 0% 0 0% 0%
20211201 66.11 72.6 63.88 72.6 10% 5.71% 0% 25043 1.7199 92.84 68.68 0% 0 0% 0 0% 0 0% 0%
20211130 64.18 67.57 62.8 66 2.84% 1.79% 0% 21130 1.37 77.72 64.84 0% 0 0% 0 0% 0 0% 0%
20211129 62.87 65.29 61.6 64.18 0.28% 0.64% 0% 17782 1.1339 65.19 63.77 0% 0 0% 0 0% 0 0% 0%
20211126 59.61 66 59.61 64 4.66% 1.98% 0% 26848 1.6849 94.69 62.76 0% 0 0% 0 0% 0 0% 0%
20211125 63 63 59.5 61.15 -3.85% 0.53% 0% 21399 1.3016 73.57 60.83 0% 0 0% 0 0% 0 0% 0%
20211124 62.77 64.65 61.33 63.6 1.32% 0.9% 0% 28290 1.783 104.67 63.03 0% 0 0% 0 0% 0 0% 0%
20211123 63.01 64.89 60.89 62.77 0.05% 0.64% 0% 44885 2.7997 174.18 62.37 0% 0 0% 0 0% 0 0% 0%
20211122 58.87 62.74 58.65 62.74 9.99% 2.08% 0% 57685 3.5452 243.77 61.46 0% 0 0% 0 0% 0 0% 0%
20211119 52.4 57.04 52.32 57.04 10.01% 2.7% 0% 31130 1.729 136.78 55.54 0% 0 0% 0 0% 0 0% 0%
20211118 53.55 54.1 51.64 51.85 -3.12% -1.29% 0% 19231 1.0102 80.24 52.53 0% 0 0% 0 0% 0 0% 0%
20211117 53.46 54.87 52.63 53.52 -1.25% -0.45% 0% 15891 0.8543 65.74 53.76 0% 0 0% 0 0% 0 0% 0%
20211116 55.52 57.35 53.58 54.2 -3.21% -1.54% 0% 20862 1.1485 82.73 55.05 0% 0 0% 0 0% 0 0% 0%
20211115 53.5 56.83 52.8 56 2.73% 2.49% 0% 28471 1.5556 101.12 54.64 0% 0 0% 0 0% 0 0% 0%
20211112 51.41 54.86 50.45 54.51 8.11% 2.6% 0% 30355 1.6127 96.26 53.13 0% 0 0% 0 0% 0 0% 0%
20211111 50.81 51.8 50.31 50.42 -1.33% -0.94% 0% 14148 0.7201 43.82 50.9 0% 0 0% 0 0% 0 0% 0%
20211110 53.04 53.04 50.25 51.1 -3.69% 0.12% 0% 17796 0.9083 53.5 51.04 0% 0 0% 0 0% 0 0% 0%
20211109 53.12 55 52.69 53.06 -0.09% -1.12% 0% 23591 1.2659 73.49 53.66 0% 0 0% 0 0% 0 0% 0%
20211108 55.96 56.79 52.75 53.11 -6.5% -1.85% 0% 30207 1.6344 91.62 54.11 0% 0 0% 0 0% 0 0% 0%
20211105 56.9 60.7 55.05 56.8 -0.86% -1.97% 0% 29092 1.6855 90.18 57.94 0% 0 0% 0 0% 0 0% 0%
20211104 59.68 59.68 56.8 57.29 -5.76% -1.66% 0% 24328 1.4173 77.15 58.26 0% 0 0% 0 0% 0 0% 0%
20211103 59.64 61.5 55 60.79 -0.31% 4.99% 0% 30078 1.7416 92.47 57.9 0% 0 0% 0 0% 0 0% 0%
20211102 58.51 62.2 57.8 60.98 2.85% 1.03% 0% 43889 2.6492 142.91 60.36 0% 0 0% 0 0% 0 0% 0%
20211101 54.26 59.29 54.26 59.29 10% 2.26% 0% 50470 2.9264 170.67 57.98 0% 0 0% 0 0% 0 0% 0%
20211029 52.54 54.29 50 53.9 2.82% 2.41% 0% 24628 1.2962 81.02 52.63 0% 0 0% 0 0% 0 0% 0%
20211028 52.04 54.36 50.54 52.42 -0.85% -0.21% 0% 24354 1.2794 73.44 52.53 0% 0 0% 0 0% 0 0% 0%
20211027 52.05 53.81 51.6 52.87 0.13% 0.34% 0% 21788 1.1481 69.48 52.69 0% 0 0% 0 0% 0 0% 0%
20211026 52.61 54.18 50.61 52.8 0.57% 0.86% 0% 35802 1.8743 116.62 52.35 0% 0 0% 0 0% 0 0% 0%
20211025 49.45 54.65 48.18 52.5 5.68% -0.89% 0% 46890 2.4837 169.07 52.97 0% 0 0% 0 0% 0 0% 0%
20211022 52.87 52.94 48.89 49.68 -5.05% -1% 0% 27124 1.361 106.88 50.18 0% 0 0% 0 0% 0 0% 0%
20211021 55 55.55 51.41 52.32 -3.77% -0.72% 0% 35409 1.866 154.83 52.7 0% 0 0% 0 0% 0 0% 0%
20211020 49.99 54.37 48.61 54.37 9.99% 3.58% 0% 27379 1.4372 127.04 52.49 0% 0 0% 0 0% 0 0% 0%
20211019 51.18 51.2 47.48 49.43 0.22% 1.69% 0% 25883 1.2583 105.26 48.61 0% 0 0% 0 0% 0 0% 0%
20211018 48.6 51.99 46.18 49.32 1.46% -0.36% 0% 35821 1.773 152.89 49.5 0% 0 0% 0 0% 0 0% 0%
20211015 55 55.01 46.83 48.61 -2.86% -2.6% 0% 53696 2.68 238.2 49.91 0% 0 0% 0 0% 0 0% 0%
20211014 49 50.04 48.44 50.04 10% 0.74% 0% 7514 0.3732 39.64 49.67 0% 0 0% 0 0% 0 0% 0%
20211013 41.28 45.49 41.22 45.49 10.01% 3.76% 0% 15905 0.6972 69.99 43.84 0% 0 0% 0 0% 0 0% 0%
20211012 43.7 43.7 40.78 41.35 -3.46% 0.15% 0% 11929 0.4925 48.14 41.29 0% 0 0% 0 0% 0 0% 0%
20211011 44.84 44.84 42.3 42.83 -3.32% -0.35% 0% 12409 0.5334 49.62 42.98 0% 0 0% 0 0% 0 0% 0%
20211008 45.69 46.6 43.5 44.3 -3.06% -0.34% 0% 15070 0.6699 57.19 44.45 0% 0 0% 0 0% 0 0% 0%
20210930 46.1 47.04 44.7 45.7 0.73% 0% 0% 24827 1.1347 91.82 45.7 0% 0 0% 0 0% 0 0% 0%
20210929 50 51.28 44.63 45.37 -4% -4.88% 0% 43267 2.0639 169.88 47.7 0% 0 0% 0 0% 0 0% 0%
20210928 43.16 47.26 42.79 47.26 10.01% 5.07% 0% 19748 0.8882 78.98 44.98 0% 0 0% 0 0% 0 0% 0%
20210927 47.09 47.99 42.96 42.96 -9.99% -3.72% 0% 31419 1.4018 120.61 44.62 0% 0 0% 0 0% 0 0% 0%
20210924 49.31 49.51 47 47.73 -3.09% -0.58% 0% 17508 0.8406 71.49 48.01 0% 0 0% 0 0% 0 0% 0%
20210923 50.5 52 48.37 49.25 -1.72% -0.3% 0% 18460 0.9119 72.66 49.4 0% 0 0% 0 0% 0 0% 0%
20210922 48.61 50.3 45.6 50.11 3.21% 2.43% 0% 19459 0.9519 68.77 48.92 0% 0 0% 0 0% 0 0% 0%
20210917 50.55 50.65 47.5 48.55 -3.96% -0.96% 0% 20061 0.9834 67.65 49.02 0% 0 0% 0 0% 0 0% 0%
20210916 52 55.68 50.05 50.55 -3.99% -3.86% 0% 28072 1.476 91.77 52.58 0% 0 0% 0 0% 0 0% 0%
20210915 53.7 54.29 50 52.65 -1.9% 1.6% 0% 25069 1.299 70.12 51.82 0% 0 0% 0 0% 0 0% 0%
20210914 54.83 55.55 53 53.67 -2.56% -0.52% 0% 16372 0.8833 40.3 53.95 0% 0 0% 0 0% 0 0% 0%
20210913 56.81 56.93 53.8 55.08 -1.59% 0.38% 0% 20436 1.1213 46.21 54.87 0% 0 0% 0 0% 0 0% 0%
20210910 57.99 58.24 54.9 55.97 -3.17% -0.5% 0% 21127 1.1884 42.71 56.25 0% 0 0% 0 0% 0 0% 0%
20210909 57.9 60.57 56.57 57.8 -0.24% -0.96% 0% 24901 1.4531 49.07 58.36 0% 0 0% 0 0% 0 0% 0%
20210908 62.23 62.48 56.5 57.94 -4.23% -0.74% 0% 28056 1.6376 56.51 58.37 0% 0 0% 0 0% 0 0% 0%
20210907 60.36 62.45 58.77 60.5 4.49% -0.82% 0% 36162 2.206 73.38 61 0% 0 0% 0 0% 0 0% 0%
20210906 60.6 61.76 56.5 57.9 -3.5% -1.13% 0% 28041 1.642 53.91 58.56 0% 0 0% 0 0% 0 0% 0%
20210729 47 50.05 46.98 50.05 10% 1.77% 0% 50947 2.5057 83.93 49.18 0% 0 0% 0 0% 0 0% 0%
20210728 47.55 47.81 43.03 45.5 -4.83% 1.49% 0% 86558 3.8802 139.09 44.83 0% 0 0% 0 0% 0 0% 0%
20210727 45 47.81 43.8 47.81 10.01% 1.83% 0% 97856 4.5941 183.92 46.95 0% 0 0% 0 0% 0 0% 0%
20210726 41.88 43.46 40.12 43.46 10% 1.66% 0% 72628 3.1049 142.48 42.75 0% 0 0% 0 0% 0 0% 0%
20210723 44 45.24 39.05 39.51 -3.94% -8.44% 0% 105926 4.571 234.7 43.15 0% 0 0% 0 0% 0 0% 0%
20210722 41.13 41.13 38 41.13 10% 1.61% 0% 71573 2.8971 189.36 40.48 0% 0 0% 0 0% 0 0% 0%
20210721 37.39 37.39 37.39 37.39 10% 0% 0% 22722 0.8496 67.51 37.39 0% 0 0% 0 0% 0 0% 0%
20210720 32.83 35.45 32.27 33.99 2.97% 0.68% 0% 80392 2.7141 224.6 33.76 0% 0 0% 0 0% 0 0% 0%
20210719 29.77 33.01 29.51 33.01 10% 2.42% 0% 80680 2.6 270.11 32.23 0% 0 0% 0 0% 0 0% 0%
20210716 29.79 31 29.6 30.01 1.56% -1.22% 0% 34429 1.0458 144.32 30.38 0% 0 0% 0 0% 0 0% 0%
20210715 30.11 30.11 29.3 29.55 -0.61% -0.24% 0% 19342 0.5729 89.17 29.62 0% 0 0% 0 0% 0 0% 0%
20210714 30.36 30.4 29.03 29.73 -1.69% 0.51% 0% 33054 0.9777 160.59 29.58 0% 0 0% 0 0% 0 0% 0%
20210713 29.11 30.38 29.1 30.24 4.71% 1.2% 0% 49492 1.479 278.8 29.88 0% 0 0% 0 0% 0 0% 0%
20210712 27.75 29.37 27.75 28.88 2.67% 0.38% 0% 31220 0.8982 220.43 28.77 0% 0 0% 0 0% 0 0% 0%
20210709 27.37 28.51 27.06 28.13 3.12% 0.32% 0% 19741 0.5535 158.07 28.04 0% 0 0% 0 0% 0 0% 0%
20210708 27.76 27.87 27.28 27.28 -2.15% -0.84% 0% 12181 0.3351 100.95 27.51 0% 0 0% 0 0% 0 0% 0%
20210707 27.06 27.98 27.06 27.88 2.12% 0.9% 0% 15169 0.4191 117.22 27.63 0% 0 0% 0 0% 0 0% 0%
20210706 27.15 27.48 26.79 27.3 0.55% 0.74% 0% 10208 0.2766 80.47 27.1 0% 0 0% 0 0% 0 0% 0%
20210705 26.75 27.55 26.75 27.15 1.5% -0.15% 0% 8519 0.2316 67.78 27.19 0% 0 0% 0 0% 0 0% 0%
20210702 26.8 27.29 26.56 26.75 -1.04% -0.56% 0% 7911 0.2128 59.84 26.9 0% 0 0% 0 0% 0 0% 0%
20210701 27.36 27.45 26.99 27.03 -1.06% -0.77% 0% 8730 0.2378 65.19 27.24 0% 0 0% 0 0% 0 0% 0%
20210630 27.51 27.77 27.25 27.32 -0.69% -0.36% 0% 8010 0.2196 61.01 27.42 0% 0 0% 0 0% 0 0% 0%
20210629 27.89 27.89 27.5 27.51 -1.86% -0.36% 0% 9589 0.2648 72.17 27.61 0% 0 0% 0 0% 0 0% 0%
20210628 28.11 28.39 27.7 28.03 -1.09% 0.14% 0% 11957 0.3347 88.68 27.99 0% 0 0% 0 0% 0 0% 0%
20210625 28.73 28.73 28.07 28.34 -1.6% 0.14% 0% 12465 0.3528 94.36 28.3 0% 0 0% 0 0% 0 0% 0%
20210624 28.42 29.42 28.09 28.8 1.34% -0.07% 0% 20198 0.5822 158.35 28.82 0% 0 0% 0 0% 0 0% 0%
20210623 28.39 28.75 28 28.42 0.46% 0.32% 0% 9420 0.2669 78.36 28.33 0% 0 0% 0 0% 0 0% 0%
20210622 28.86 28.87 28.25 28.29 -0.63% -0.6% 0% 8190 0.2331 66.98 28.46 0% 0 0% 0 0% 0 0% 0%
20210621 27.7 28.68 27.5 28.47 2.63% 0.67% 0% 12684 0.3587 99.52 28.28 0% 0 0% 0 0% 0 0% 0%
20210618 27.72 27.85 27.28 27.74 0.07% 1.02% 0% 10930 0.3001 76.86 27.46 0% 0 0% 0 0% 0 0% 0%
20210617 27.73 28.15 27.7 27.72 0.07% -0.5% 0% 6948 0.1936 44.94 27.86 0% 0 0% 0 0% 0 0% 0%
20210616 28.44 28.48 27.68 27.7 -2.7% -0.93% 0% 9346 0.2613 53.11 27.96 0% 0 0% 0 0% 0 0% 0%
20210615 28.7 28.88 28.16 28.47 -1.49% 0.32% 0% 12465 0.3538 63.5 28.38 0% 0 0% 0 0% 0 0% 0%
20210611 29.39 29.4 28.9 28.9 0% -0.72% 0% 11005 0.3204 53.32 29.11 0% 0 0% 0 0% 0 0% 0%
20210610 29 29.1 28.88 28.9 -0.79% -0.07% 0% 9205 0.2662 41.52 28.92 0% 0 0% 0 0% 0 0% 0%
20210609 29.28 29.31 28.96 29.13 0.07% -0.03% 0% 9060 0.264 38.32 29.14 0% 0 0% 0 0% 0 0% 0%
20210608 29.21 29.49 28.92 29.11 -0.75% -0.03% 0% 11313 0.3294 44.99 29.12 0% 0 0% 0 0% 0 0% 0%
20210607 29.66 29.79 29.3 29.33 -1.77% -0.51% 0% 10951 0.3228 42.9 29.48 0% 0 0% 0 0% 0 0% 0%
20210604 29.9 29.93 29.19 29.86 -0.07% 1.32% 0% 20142 0.5935 77.06 29.47 0% 0 0% 0 0% 0 0% 0%
20210603 30.08 30.78 29.84 29.88 -1.78% -1.39% 0% 22386 0.6782 88.84 30.3 0% 0 0% 0 0% 0 0% 0%
20210602 30.08 30.9 29.72 30.42 0.23% 0.76% 0% 24743 0.7469 98.01 30.19 0% 0 0% 0 0% 0 0% 0%
20210601 30.83 30.84 29.51 30.35 0.53% 0.56% 0% 28776 0.8686 110.6 30.18 0% 0 0% 0 0% 0 0% 0%
20210531 29.25 30.26 29.01 30.19 2.27% 1.27% 0% 25035 0.7463 100.12 29.81 0% 0 0% 0 0% 0 0% 0%
20210528 30.42 30.7 29.21 29.52 -1.44% -0.77% 0% 21864 0.6505 89 29.75 0% 0 0% 0 0% 0 0% 0%
20210527 29.65 30.18 29.2 29.95 1.32% 0.77% 0% 22099 0.6567 89.19 29.72 0% 0 0% 0 0% 0 0% 0%
20210526 29.01 29.89 28.82 29.56 2.35% 0.31% 0% 20568 0.6061 79.71 29.47 0% 0 0% 0 0% 0 0% 0%
20210525 28.85 29.08 28.47 28.88 0.21% 0.38% 0% 15550 0.4474 54.68 28.77 0% 0 0% 0 0% 0 0% 0%
20210524 29.23 29.29 28.8 28.82 -2.31% -0.52% 0% 17086 0.4949 54.45 28.97 0% 0 0% 0 0% 0 0% 0%
20210521 29.59 30 29.1 29.5 -0.3% 0.03% 0% 18592 0.5483 53.07 29.49 0% 0 0% 0 0% 0 0% 0%
20210520 29.01 29.75 28.93 29.59 -1.27% 1.44% 0% 21995 0.6415 55.63 29.17 0% 0 0% 0 0% 0 0% 0%
20210519 31.23 31.29 29.51 29.97 -2.82% -1.8% 0% 31925 0.9742 78.49 30.52 0% 0 0% 0 0% 0 0% 0%
20210518 30.66 31.23 30.51 30.84 0.19% -0.13% 0% 15665 0.4837 39.05 30.88 0% 0 0% 0 0% 0 0% 0%
20210517 30.99 31.29 30.28 30.78 -0.23% -0.29% 0% 20306 0.6269 49.23 30.87 0% 0 0% 0 0% 0 0% 0%
20210514 30.5 31.48 29.81 30.85 1.98% 1.28% 0% 23522 0.7165 54.79 30.46 0% 0 0% 0 0% 0 0% 0%
20210513 31.41 31.42 30.14 30.25 -5.29% -1.56% 0% 29872 0.918 68.12 30.73 0% 0 0% 0 0% 0 0% 0%
20210512 31.03 32.8 30.82 31.94 1.91% 0.57% 0% 39910 1.2674 92.98 31.76 0% 0 0% 0 0% 0 0% 0%
20210511 31.71 32.08 30.52 31.34 -4.33% 0.87% 0% 43141 1.3403 95.68 31.07 0% 0 0% 0 0% 0 0% 0%
20210510 31.58 33.17 31.06 32.76 3.7% 2.37% 0% 51649 1.653 117.26 32 0% 0 0% 0 0% 0 0% 0%
20210507 31.12 31.9 30.6 31.59 1.51% 0.93% 0% 50706 1.5873 111.24 31.3 0% 0 0% 0 0% 0 0% 0%
20210506 29.23 31.45 29.06 31.12 8.43% 2.07% 0% 48865 1.4897 97.94 30.49 0% 0 0% 0 0% 0 0% 0%
20210430 29.7 30.24 28.35 28.7 -4.27% -1.07% 0% 32106 0.9314 53.28 29.01 0% 0 0% 0 0% 0 0% 0%
20210429 29.69 30.47 29.69 29.98 0.98% -0.7% 0% 26542 0.8014 42.29 30.19 0% 0 0% 0 0% 0 0% 0%
20210428 30.54 30.66 29.51 29.69 -2.75% -0.34% 0% 30731 0.9155 42.58 29.79 0% 0 0% 0 0% 0 0% 0%
20210427 31 31.49 29.2 30.53 -2.05% -0.94% 0% 33155 1.0217 43.7 30.82 0% 0 0% 0 0% 0 0% 0%
20210426 31.06 31.88 30.5 31.17 0.68% -0.19% 0% 33165 1.0357 38.11 31.23 0% 0 0% 0 0% 0 0% 0%
20210423 32.4 32.4 30.69 30.96 -4.8% -1.18% 0% 46503 1.4569 43.28 31.33 0% 0 0% 0 0% 0 0% 0%
20210422 31.92 33.26 31.92 32.52 1.88% -0.15% 0% 41608 1.355 39.72 32.57 0% 0 0% 0 0% 0 0% 0%
20210421 32.88 33.31 31.66 31.92 -5.84% -0.96% 0% 53455 1.7226 47.29 32.23 0% 0 0% 0 0% 0 0% 0%
20210416 37.71 38.26 36.06 36.73 -4.17% -0.35% 0% 66034 2.4341 61.24 36.86 0% 0 0% 0 0% 0 0% 0%
20210415 36 38.88 35.53 38.33 6.41% 1.81% 0% 94949 3.5746 87.4 37.65 0% 0 0% 0 0% 0 0% 0%
20210414 35.68 36.65 34.99 36.02 -1.93% 0.87% 0% 59731 2.1328 52.68 35.71 0% 0 0% 0 0% 0 0% 0%
20210413 35.17 37.75 34.71 36.73 4.02% 1.05% 0% 83249 3.0264 75.1 36.35 0% 0 0% 0 0% 0 0% 0%
20210412 34.99 36.58 34.6 35.31 -2.65% -0.14% 0% 65285 2.3086 58.84 35.36 0% 0 0% 0 0% 0 0% 0%
20210409 39 39.3 36.27 36.27 -10% -2.13% 0% 115206 4.2699 104.01 37.06 0% 0 0% 0 0% 0 0% 0%
20210408 41 44 39.5 40.3 0.75% -4.93% 0% 167536 7.1024 174.55 42.39 0% 0 0% 0 0% 0 0% 0%
20210407 38.37 40 38.02 40 10.01% 1.45% 0% 38564 1.5206 41.73 39.43 0% 0 0% 0 0% 0 0% 0%
20210406 35.02 38 35.02 36.36 2.25% 0.11% 0% 94034 3.4149 85.25 36.32 0% 0 0% 0 0% 0 0% 0%
20210402 36.83 38.94 35 35.56 -2.31% -3.11% 0% 134029 4.9195 116.36 36.7 0% 0 0% 0 0% 0 0% 0%
20210401 31.66 36.4 31.35 36.4 10% 7.76% 0% 100480 3.3945 77.8 33.78 0% 0 0% 0 0% 0 0% 0%
20210330 31.08 33.5 30.32 32.75 3.25% 2.73% 0% 89382 2.8495 52.09 31.88 0% 0 0% 0 0% 0 0% 0%
20210329 32.79 32.96 31 31.72 -2.49% 0.03% 0% 61619 1.9538 20.08 31.71 0% 0 0% 0 0% 0 0% 0%
20210326 32 33.06 31.6 32.53 -0.91% 0.68% 0% 65354 2.1115 3.63 32.31 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