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. 甘李药业603087
    4. 返回上一页 刷新
股票代码（例：sh603087）       574条   (进入甘李药业股票专站) 甘李药业股票成本分析
相关股票: 迈瑞医疗  恒瑞医药  药明康德  百济神州  爱尔眼科  片仔癀  智飞生物  云南白药  联影医疗  复星医药  同仁堂  华东医药  上海医药  万泰生物  泰格医药  长春高新  凯莱英  康龙化成  新产业  新 和 成  白云山  华润三九  上海莱士  科伦药业  天坛生物  华兰生物  百利天恒  以岭药业  人福医药  沃森生物  君实生物  华厦眼科  益丰药房  丽珠集团  鱼跃医疗  荣昌生物  信立泰  康泰生物  东阿阿胶  乐普医疗  九州通  金域医学  华大智造  
相关股吧: 300760股吧 600276股吧 603259股吧 688235股吧 300015股吧 600436股吧 300122股吧 000538股吧 688271股吧 600196股吧 600085股吧 000963股吧 601607股吧 603392股吧 300347股吧 000661股吧 002821股吧 300759股吧 300832股吧 002001股吧 600332股吧 000999股吧 002252股吧 002422股吧 600161股吧 002007股吧 688506股吧 002603股吧 600079股吧 300142股吧 688180股吧 301267股吧 603939股吧 000513股吧 002223股吧 688331股吧 002294股吧 300601股吧 000423股吧 300003股吧 600998股吧 603882股吧 688114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 45.44 45.81 45.02 45.12 -0.35% -0.33% 0% 63665 2.8824 99.13 45.27 0% 0 0% 0 0% 0 0% 0%
20230927 44.94 45.58 44.7 45.28 1.52% 0.22% 0% 87529 3.9544 139.4 45.18 0% 0 0% 0 0% 0 0% 0%
20230926 45.12 45.45 44.47 44.6 -1.15% -0.76% 0% 52997 2.3815 88.74 44.94 0% 0 0% 0 0% 0 0% 0%
20230925 43.9 45.6 43.81 45.12 3.2% 0.27% 0% 89065 4.0081 142.32 45 0% 0 0% 0 0% 0 0% 0%
20230922 43 43.9 42.6 43.72 1.77% 0.85% 0% 49582 2.1492 70.39 43.35 0% 0 0% 0 0% 0 0% 0%
20230921 43.33 43.57 42.86 42.96 -1.24% -0.28% 0% 38111 1.642 54.81 43.08 0% 0 0% 0 0% 0 0% 0%
20230920 43.59 44.11 43.2 43.5 -1.16% -0.11% 0% 54626 2.379 78.63 43.55 0% 0 0% 0 0% 0 0% 0%
20230919 44.24 44.65 43.8 44.01 -0.02% -0.18% 0% 49528 2.1837 68.97 44.09 0% 0 0% 0 0% 0 0% 0%
20230918 43.81 44.84 43.68 44.02 -0.61% -0.25% 0% 72034 3.1786 101.52 44.13 0% 0 0% 0 0% 0 0% 0%
20230915 43.34 44.29 43.11 44.29 2.69% 0.96% 0% 88134 3.8663 129.99 43.87 0% 0 0% 0 0% 0 0% 0%
20230914 42.8 43.56 42.74 43.13 0.4% -0.12% 0% 51123 2.2073 80.26 43.18 0% 0 0% 0 0% 0 0% 0%
20230913 43.5 43.74 42.51 42.96 -0.65% -0.35% 0% 56982 2.4566 90.99 43.11 0% 0 0% 0 0% 0 0% 0%
20230912 42.8 43.55 42.45 43.24 0.96% 0.14% 0% 87383 3.7733 140.7 43.18 0% 0 0% 0 0% 0 0% 0%
20230911 39.91 43.48 39.88 42.83 7.32% 1.52% 0% 151284 6.3827 242.42 42.19 0% 0 0% 0 0% 0 0% 0%
20230908 39.56 40.08 39.29 39.91 1.37% 0.5% 0% 39812 1.581 63.12 39.71 0% 0 0% 0 0% 0 0% 0%
20230907 39.59 39.96 39.2 39.37 -0.83% -0.25% 0% 49035 1.9355 70.42 39.47 0% 0 0% 0 0% 0 0% 0%
20230906 41.29 41.38 39.58 39.7 -4.54% -1.1% 0% 94253 3.7829 135.71 40.14 0% 0 0% 0 0% 0 0% 0%
20230905 42.2 42.28 41.36 41.59 -1.45% -0.34% 0% 43770 1.8264 70.98 41.73 0% 0 0% 0 0% 0 0% 0%
20230904 42.29 42.49 41.9 42.2 -0.21% 0.29% 0% 38118 1.6039 60.48 42.08 0% 0 0% 0 0% 0 0% 0%
20230901 42.85 43 42.07 42.29 -1.19% -0.28% 0% 38071 1.6146 61.62 42.41 0% 0 0% 0 0% 0 0% 0%
20230831 42.98 43.15 42.63 42.8 -0.47% -0.28% 0% 39515 1.696 64.19 42.92 0% 0 0% 0 0% 0 0% 0%
20230830 42.99 43.6 42.62 43 0.12% -0.21% 0% 52502 2.2624 84.9 43.09 0% 0 0% 0 0% 0 0% 0%
20230829 41.01 43.2 41.01 42.95 3.72% 1.32% 0% 76958 3.262 123.03 42.39 0% 0 0% 0 0% 0 0% 0%
20230828 44.6 44.88 41.33 41.41 -2.22% -3.09% 0% 118787 5.0752 198.66 42.73 0% 0 0% 0 0% 0 0% 0%
20230825 41.4 43.19 41.3 42.35 1.41% -0.31% 0% 94088 3.9969 169.2 42.48 0% 0 0% 0 0% 0 0% 0%
20230824 41.16 41.92 40.4 41.76 1.36% 1.24% 0% 56093 2.3141 97.75 41.25 0% 0 0% 0 0% 0 0% 0%
20230823 41.98 42.07 41.12 41.2 -1.44% -0.99% 0% 38922 1.6196 66.79 41.61 0% 0 0% 0 0% 0 0% 0%
20230822 41.58 41.9 40.12 41.8 1.01% 1.95% 0% 63085 2.5867 98.65 41 0% 0 0% 0 0% 0 0% 0%
20230821 41.1 42 41.04 41.38 0.05% -0.46% 0% 30550 1.2701 48.48 41.57 0% 0 0% 0 0% 0 0% 0%
20230818 42.25 42.49 41.18 41.36 -2.5% -1.12% 0% 43665 1.8265 63.14 41.83 0% 0 0% 0 0% 0 0% 0%
20230817 41.56 42.44 41.35 42.42 1.95% 1.14% 0% 45654 1.9149 62.15 41.94 0% 0 0% 0 0% 0 0% 0%
20230816 42.37 42.88 41.45 41.61 -2.05% -0.86% 0% 58465 2.454 76.91 41.97 0% 0 0% 0 0% 0 0% 0%
20230815 42.31 43 41.8 42.48 -0.23% 0.02% 0% 54333 2.3076 62.9 42.47 0% 0 0% 0 0% 0 0% 0%
20230814 41.67 42.76 41.27 42.58 0.66% 1.36% 0% 67854 2.8506 73.9 42.01 0% 0 0% 0 0% 0 0% 0%
20230811 41.8 43.57 41.73 42.3 0.57% -1.1% 0% 94863 4.0575 99.01 42.77 0% 0 0% 0 0% 0 0% 0%
20230810 41.48 42.71 41.18 42.06 1.5% 0.07% 0% 69116 2.9047 72.09 42.03 0% 0 0% 0 0% 0 0% 0%
20230809 41.96 42.46 41.36 41.44 0.88% -1.05% 0% 86230 3.6113 86.28 41.88 0% 0 0% 0 0% 0 0% 0%
20230808 40.95 41.57 40.65 41.08 -0.17% -0.17% 0% 62824 2.5854 55.39 41.15 0% 0 0% 0 0% 0 0% 0%
20230807 42.2 42.3 40.89 41.15 -2.86% -0.56% 0% 97033 4.015 84.4 41.38 0% 0 0% 0 0% 0 0% 0%
20230804 43.12 43.6 42.04 42.36 -1.97% -0.61% 0% 86646 3.6928 75.66 42.62 0% 0 0% 0 0% 0 0% 0%
20230803 42.77 43.36 42.75 43.21 0.98% 0.42% 0% 70109 3.0171 63.77 43.03 0% 0 0% 0 0% 0 0% 0%
20230802 44.88 45.08 42.55 42.79 -5.64% -1.38% 0% 166687 7.2328 152.86 43.39 0% 0 0% 0 0% 0 0% 0%
20230801 44.32 45.95 44.32 45.35 1.45% -0.07% 0% 92586 4.2016 94.47 45.38 0% 0 0% 0 0% 0 0% 0%
20230731 44.6 45.12 43.74 44.7 -0.93% 0.72% 0% 118141 5.2433 112.24 44.38 0% 0 0% 0 0% 0 0% 0%
20230728 44.5 45.6 44.5 45.12 0.31% 0.22% 0% 81811 3.6835 83.52 45.02 0% 0 0% 0 0% 0 0% 0%
20230727 44.91 45.81 44.76 44.98 -0.49% -0.35% 0% 98904 4.4645 101.48 45.14 0% 0 0% 0 0% 0 0% 0%
20230726 43.79 46.55 43.66 45.2 3.22% -0.7% 0% 177954 8.1003 191.17 45.52 0% 0 0% 0 0% 0 0% 0%
20230725 43.4 44.14 43 43.79 0.5% 0.67% 0% 79906 3.476 93.04 43.5 0% 0 0% 0 0% 0 0% 0%
20230724 41.95 43.99 41.73 43.57 3.94% 0.48% 0% 121486 5.2672 135.72 43.36 0% 0 0% 0 0% 0 0% 0%
20230721 41.36 42.36 41.36 41.92 1.01% -0.1% 0% 52818 2.2164 61.5 41.96 0% 0 0% 0 0% 0 0% 0%
20230720 42.19 42.65 41.4 41.5 -1.66% -1.12% 0% 71720 3.0102 87.25 41.97 0% 0 0% 0 0% 0 0% 0%
20230719 42.85 42.85 42.01 42.2 -1.95% -0.21% 0% 103823 4.3905 134.49 42.29 0% 0 0% 0 0% 0 0% 0%
20230718 41.07 43.52 41.07 43.04 4.8% 0.68% 0% 150438 6.4309 219.09 42.75 0% 0 0% 0 0% 0 0% 0%
20230717 41.4 41.45 40.41 41.07 -0.92% -0.05% 0% 63376 2.6042 105.73 41.09 0% 0 0% 0 0% 0 0% 0%
20230714 41.32 41.52 40.41 41.45 1.59% 1.2% 0% 86476 3.5417 153.47 40.96 0% 0 0% 0 0% 0 0% 0%
20230713 40.59 41.03 39.8 40.8 0.74% 0.84% 0% 69681 2.8191 134.53 40.46 0% 0 0% 0 0% 0 0% 0%
20230712 40.64 41.1 40.29 40.5 -0.34% -0.44% 0% 75784 3.0828 150.25 40.68 0% 0 0% 0 0% 0 0% 0%
20230711 38.98 41.25 38.73 40.64 4.45% 0.94% 0% 122091 4.9152 259.64 40.26 0% 0 0% 0 0% 0 0% 0%
20230710 37.85 39.16 37.8 38.91 2.99% 0.39% 0% 63895 2.4768 170.23 38.76 0% 0 0% 0 0% 0 0% 0%
20230707 37.6 37.99 37.58 37.78 0% -0.03% 0% 17594 0.6649 50.47 37.79 0% 0 0% 0 0% 0 0% 0%
20230706 38.23 38.39 37.61 37.78 -1.18% -0.37% 0% 29782 1.1292 78.66 37.92 0% 0 0% 0 0% 0 0% 0%
20230705 38.87 38.87 38.23 38.23 -1.77% -0.68% 0% 27565 1.0611 76.31 38.49 0% 0 0% 0 0% 0 0% 0%
20230704 38.46 39.16 38.3 38.92 1.2% 0.46% 0% 44084 1.7077 115.63 38.74 0% 0 0% 0 0% 0 0% 0%
20230703 38.52 38.86 38.17 38.46 -0.1% 0.23% 0% 27910 1.0708 72.69 38.37 0% 0 0% 0 0% 0 0% 0%
20230630 38.43 38.87 38.41 38.5 0.03% -0.26% 0% 36973 1.4273 91.63 38.6 0% 0 0% 0 0% 0 0% 0%
20230629 37.07 38.99 36.93 38.49 3.77% 0.5% 0% 73862 2.829 184.55 38.3 0% 0 0% 0 0% 0 0% 0%
20230628 36.83 37.1 36.45 37.09 0.65% 0.71% 0% 29350 1.0811 79.73 36.83 0% 0 0% 0 0% 0 0% 0%
20230627 36.98 37.42 36.74 36.85 0.55% -0.32% 0% 25357 0.9375 68.67 36.97 0% 0 0% 0 0% 0 0% 0%
20230626 36.78 37.22 36.4 36.65 -0.87% -0.38% 0% 29637 1.0902 77.51 36.79 0% 0 0% 0 0% 0 0% 0%
20230621 38.1 38.1 36.97 36.97 -2.84% -1.07% 0% 38252 1.4293 100.71 37.37 0% 0 0% 0 0% 0 0% 0%
20230620 38.23 38.37 37.91 38.05 -0.44% -0.16% 0% 28296 1.0785 77.93 38.11 0% 0 0% 0 0% 0 0% 0%
20230619 37.65 38.48 37.5 38.22 1.46% 0.26% 0% 40079 1.528 105.61 38.12 0% 0 0% 0 0% 0 0% 0%
20230616 38.18 38.6 37.67 37.67 -1.23% -0.92% 0% 43437 1.6515 115.84 38.02 0% 0 0% 0 0% 0 0% 0%
20230615 37.4 38.19 37.1 38.14 2.89% 1.06% 0% 50237 1.8958 136.52 37.74 0% 0 0% 0 0% 0 0% 0%
20230614 36.68 37.28 36.63 37.07 0.82% 0.14% 0% 31242 1.1566 85.58 37.02 0% 0 0% 0 0% 0 0% 0%
20230613 36.65 36.9 36.48 36.77 0.22% 0.35% 0% 28032 1.027 73.81 36.64 0% 0 0% 0 0% 0 0% 0%
20230612 37 37.09 36.41 36.69 -1.37% -0.14% 0% 30769 1.1303 74.03 36.74 0% 0 0% 0 0% 0 0% 0%
20230609 36.9 37.5 36.65 37.2 0.68% 0.08% 0% 36003 1.3382 76.02 37.17 0% 0 0% 0 0% 0 0% 0%
20230608 36.9 37.31 36.45 36.95 0.03% 0.19% 0% 32900 1.2132 65.82 36.88 0% 0 0% 0 0% 0 0% 0%
20230607 36.98 37.22 36.7 36.94 -0.32% -0.14% 0% 29181 1.0793 57.47 36.99 0% 0 0% 0 0% 0 0% 0%
20230606 38.06 38.07 37 37.06 -2.68% -1.12% 0% 45463 1.7041 86.74 37.48 0% 0 0% 0 0% 0 0% 0%
20230605 38.38 38.64 37.95 38.08 -0.81% -0.29% 0% 34815 1.3297 56.92 38.19 0% 0 0% 0 0% 0 0% 0%
20230602 38.85 38.98 38.31 38.39 -0.67% -0.39% 0% 32718 1.2609 53.93 38.54 0% 0 0% 0 0% 0 0% 0%
20230601 38.3 39.25 38.15 38.65 0.94% -0.15% 0% 39840 1.5424 67.99 38.71 0% 0 0% 0 0% 0 0% 0%
20230531 38.75 38.95 37.91 38.29 -0.91% -0.18% 0% 40787 1.5644 71.32 38.36 0% 0 0% 0 0% 0 0% 0%
20230530 39.58 39.87 37.98 38.64 -1.7% -0.16% 0% 61302 2.3726 106.31 38.7 0% 0 0% 0 0% 0 0% 0%
20230529 38.82 40.22 38.7 39.31 1.08% -0.56% 0% 88092 3.4825 162.26 39.53 0% 0 0% 0 0% 0 0% 0%
20230526 38.13 39.13 37.9 38.89 1.97% 0.7% 0% 55605 2.1474 111.01 38.62 0% 0 0% 0 0% 0 0% 0%
20230525 38.29 38.41 37.78 38.14 -0.42% 0.26% 0% 40114 1.526 81.77 38.04 0% 0 0% 0 0% 0 0% 0%
20230524 38.52 38.74 38.1 38.3 -0.6% -0.26% 0% 49715 1.909 100.19 38.4 0% 0 0% 0 0% 0 0% 0%
20230523 37.29 39.44 37.11 38.53 3.44% -0.64% 0% 138750 5.3813 279.71 38.78 0% 0 0% 0 0% 0 0% 0%
20230522 36.6 37.28 36.48 37.25 1.78% 0.84% 0% 36043 1.3316 83.21 36.94 0% 0 0% 0 0% 0 0% 0%
20230519 36.1 36.74 35.78 36.6 1.39% 0.6% 0% 32989 1.2001 69.19 36.38 0% 0 0% 0 0% 0 0% 0%
20230518 35.93 36.11 35.76 36.1 0.39% 0.36% 0% 22103 0.795 42.38 35.97 0% 0 0% 0 0% 0 0% 0%
20230517 36.42 36.48 35.78 35.96 -1.88% -0.11% 0% 38330 1.3798 70.3 36 0% 0 0% 0 0% 0 0% 0%
20230516 36.52 36.95 36.34 36.65 0.41% -0.03% 0% 42212 1.5473 78.46 36.66 0% 0 0% 0 0% 0 0% 0%
20230515 36.29 36.55 35.71 36.5 0.72% 1.16% 0% 38247 1.3798 68.79 36.08 0% 0 0% 0 0% 0 0% 0%
20230510 36.51 36.8 35.98 36.76 0.3% 1.07% 0% 41252 1.5004 75.23 36.37 0% 0 0% 0 0% 0 0% 0%
20230509 36.58 37.19 36.55 36.65 -0.14% -0.38% 0% 53021 1.9506 93.26 36.79 0% 0 0% 0 0% 0 0% 0%
20230508 37 37.34 36.41 36.7 -1.29% -0.16% 0% 57624 2.1182 93.45 36.76 0% 0 0% 0 0% 0 0% 0%
20230505 37.81 38.1 37.01 37.18 -2.64% -0.46% 0% 57976 2.1656 92.07 37.35 0% 0 0% 0 0% 0 0% 0%
20230504 36.95 38.3 36.8 38.19 3.27% 0.69% 0% 70054 2.6574 116.21 37.93 0% 0 0% 0 0% 0 0% 0%
20230428 36.66 37.49 36.4 36.98 3.7% 0.19% 0% 70049 2.5858 116.47 36.91 0% 0 0% 0 0% 0 0% 0%
20230427 35.11 35.99 34.98 35.66 1.39% 0.25% 0% 45950 1.6345 75.21 35.57 0% 0 0% 0 0% 0 0% 0%
20230426 35.18 35.45 34.89 35.17 0.46% 0% 0% 40270 1.4162 61.77 35.17 0% 0 0% 0 0% 0 0% 0%
20230425 35.5 35.78 34.7 35.01 -0.68% -0.28% 0% 52344 1.8379 78.67 35.11 0% 0 0% 0 0% 0 0% 0%
20230424 36.15 36.33 35.18 35.25 -2% -0.79% 0% 53116 1.8873 79.39 35.53 0% 0 0% 0 0% 0 0% 0%
20230421 36.28 36.73 35.92 35.97 -0.85% -1.07% 0% 49812 1.8113 72.03 36.36 0% 0 0% 0 0% 0 0% 0%
20230420 37.63 37.7 36.16 36.28 -3.51% -0.79% 0% 101253 3.7032 133.35 36.57 0% 0 0% 0 0% 0 0% 0%
20230419 38.71 38.98 37.45 37.6 -2.99% -0.9% 0% 78782 2.9892 115.66 37.94 0% 0 0% 0 0% 0 0% 0%
20230418 39.35 39.65 38.71 38.76 -1.47% -0.62% 0% 39119 1.5256 60.83 39 0% 0 0% 0 0% 0 0% 0%
20230417 39.6 40.2 39.11 39.34 -0.53% -0.33% 0% 51177 2.02 79.68 39.47 0% 0 0% 0 0% 0 0% 0%
20230414 39.98 39.99 38.95 39.55 -0.68% 0.18% 0% 54304 2.1439 84.82 39.48 0% 0 0% 0 0% 0 0% 0%
20230413 39.29 40.22 39.01 39.82 1.14% -0.15% 0% 71436 2.8488 115.97 39.88 0% 0 0% 0 0% 0 0% 0%
20230412 39.63 39.9 39.2 39.37 -0.43% -0.28% 0% 48253 1.9049 82.78 39.48 0% 0 0% 0 0% 0 0% 0%
20230411 39.13 39.9 39.01 39.54 1.36% 0.38% 0% 58223 2.2936 101.98 39.39 0% 0 0% 0 0% 0 0% 0%
20230410 39.16 39.96 38.8 39.01 -0.1% -1.12% 0% 82963 3.2727 144.82 39.45 0% 0 0% 0 0% 0 0% 0%
20230407 36.87 39.18 36.8 39.05 6.26% 1.64% 0% 115902 4.4528 214.36 38.42 0% 0 0% 0 0% 0 0% 0%
20230406 36.5 37.09 36.39 36.75 0.55% -0.16% 0% 47793 1.7594 99.74 36.81 0% 0 0% 0 0% 0 0% 0%
20230404 36.7 37.21 36.24 36.55 -0.68% -0.08% 0% 60147 2.1999 123.03 36.58 0% 0 0% 0 0% 0 0% 0%
20230403 37.5 37.6 36.77 36.8 -2.26% -0.78% 0% 48265 1.79 97.77 37.09 0% 0 0% 0 0% 0 0% 0%
20230331 37.7 37.97 36.66 37.65 -0.53% 0.86% 0% 52058 1.9435 104.73 37.33 0% 0 0% 0 0% 0 0% 0%
20230330 37.7 38.07 37.21 37.85 0.56% 0.26% 0% 37688 1.4229 79.46 37.75 0% 0 0% 0 0% 0 0% 0%
20230329 37.7 37.88 37.03 37.64 -0.03% 0.24% 0% 34367 1.2904 73.37 37.55 0% 0 0% 0 0% 0 0% 0%
20230328 37.98 38.36 37.52 37.65 -0.97% -0.92% 0% 36212 1.3761 76.34 38 0% 0 0% 0 0% 0 0% 0%
20230327 37.18 38.5 36.85 38.02 2.26% 0.16% 0% 63034 2.393 130 37.96 0% 0 0% 0 0% 0 0% 0%
20230324 37.01 37.45 36.89 37.18 0.49% 0.11% 0% 38650 1.4356 83.2 37.14 0% 0 0% 0 0% 0 0% 0%
20230323 36.98 37.35 36.77 37 -0.22% 0.05% 0% 35832 1.3252 81.81 36.98 0% 0 0% 0 0% 0 0% 0%
20230322 36.7 37.5 36.51 37.08 1.62% -0.03% 0% 54417 2.0183 124.33 37.09 0% 0 0% 0 0% 0 0% 0%
20230321 34.9 36.56 34.8 36.49 5.28% 1.42% 0% 73756 2.6539 176.3 35.98 0% 0 0% 0 0% 0 0% 0%
20230320 35.51 35.55 34.49 34.66 -3.32% -0.4% 0% 59068 2.0556 149.59 34.8 0% 0 0% 0 0% 0 0% 0%
20230317 36.4 36.52 35.68 35.85 -0.69% -0.58% 0% 36048 1.2998 102.27 36.06 0% 0 0% 0 0% 0 0% 0%
20230316 36.37 36.98 36.06 36.1 -1.42% -1.1% 0% 30672 1.1194 85.95 36.5 0% 0 0% 0 0% 0 0% 0%
20230315 35.97 36.86 35.97 36.62 2.12% 0.11% 0% 47565 1.74 117.25 36.58 0% 0 0% 0 0% 0 0% 0%
20230314 35.7 36.79 35.48 35.86 0.17% -0.44% 0% 47895 1.7254 114.95 36.02 0% 0 0% 0 0% 0 0% 0%
20230313 36 36.29 35.42 35.8 -0.83% 0.22% 0% 34772 1.242 81.9 35.72 0% 0 0% 0 0% 0 0% 0%
20230310 36.03 36.5 36 36.1 -0.99% -0.14% 0% 24393 0.8819 50.01 36.15 0% 0 0% 0 0% 0 0% 0%
20230309 36.49 36.7 36.35 36.46 -0.08% -0.25% 0% 23855 0.8718 42.63 36.55 0% 0 0% 0 0% 0 0% 0%
20230308 36.31 36.56 36.18 36.49 0.14% 0.27% 0% 23383 0.8509 41.13 36.39 0% 0 0% 0 0% 0 0% 0%
20230307 37 37.46 36.38 36.44 -1.62% -1.19% 0% 35620 1.3136 61.91 36.88 0% 0 0% 0 0% 0 0% 0%
20230306 36.9 37.32 36.79 37.04 0.43% -0.03% 0% 27624 1.0234 48.33 37.05 0% 0 0% 0 0% 0 0% 0%
20230303 37.29 37.45 36.76 36.88 -0.62% -0.32% 0% 42840 1.5849 73.14 37 0% 0 0% 0 0% 0 0% 0%
20230302 38.31 38.4 36.68 37.11 -3.66% -1.01% 0% 77723 2.9138 133.54 37.49 0% 0 0% 0 0% 0 0% 0%
20230301 38.47 39.15 37.83 38.52 0.52% 0.16% 0% 47838 1.8398 86.41 38.46 0% 0 0% 0 0% 0 0% 0%
20230228 37.31 38.45 37.27 38.32 2.43% 0.82% 0% 50205 1.9084 89.55 38.01 0% 0 0% 0 0% 0 0% 0%
20230227 39.59 39.78 37.19 37.41 -5.48% -1.81% 0% 96906 3.6919 168.22 38.1 0% 0 0% 0 0% 0 0% 0%
20230224 39.51 40.99 39.04 39.58 3.1% -1.22% 0% 93029 3.7276 159.8 40.07 0% 0 0% 0 0% 0 0% 0%
20230223 38.68 38.97 38.19 38.39 -0.72% -0.31% 0% 27635 1.0643 45.84 38.51 0% 0 0% 0 0% 0 0% 0%
20230222 38.7 39.38 38.48 38.67 -0.26% -0.57% 0% 34882 1.3567 49.47 38.89 0% 0 0% 0 0% 0 0% 0%
20230221 38.61 38.93 38.43 38.77 0.41% 0.15% 0% 32125 1.2434 43.25 38.71 0% 0 0% 0 0% 0 0% 0%
20230220 38.02 38.73 37.9 38.61 1.29% 0.73% 0% 38191 1.464 49.94 38.33 0% 0 0% 0 0% 0 0% 0%
20230217 38.49 38.75 38.09 38.12 -0.96% -0.65% 0% 45033 1.7279 58.44 38.37 0% 0 0% 0 0% 0 0% 0%
20230216 39.19 39.56 38 38.49 -1.74% -1.13% 0% 59747 2.326 76.27 38.93 0% 0 0% 0 0% 0 0% 0%
20230215 40.1 40.15 39.12 39.17 -1.63% -0.53% 0% 47347 1.8644 56.88 39.38 0% 0 0% 0 0% 0 0% 0%
20230214 39.79 40.55 39.28 39.82 0.43% -0.13% 0% 61958 2.4702 75.33 39.87 0% 0 0% 0 0% 0 0% 0%
20230213 39.93 41.28 39.61 39.65 -0.28% -1.83% 0% 120408 4.8632 150.98 40.39 0% 0 0% 0 0% 0 0% 0%
20230210 39.46 40.4 39.24 39.76 0.76% -0.08% 0% 83829 3.3354 116.16 39.79 0% 0 0% 0 0% 0 0% 0%
20230209 37.28 39.85 37.17 39.46 5.65% 1.39% 0% 135642 5.2794 198.14 38.92 0% 0 0% 0 0% 0 0% 0%
20230208 36.86 38.33 36.86 37.35 0.97% -1.19% 0% 70977 2.6831 118.8 37.8 0% 0 0% 0 0% 0 0% 0%
20230207 36.99 37.48 36.72 36.99 0.3% -0.03% 0% 49338 1.8253 86.63 37 0% 0 0% 0 0% 0 0% 0%
20230206 37.57 37.57 36.81 36.88 -1.55% -0.32% 0% 47567 1.7601 84.81 37 0% 0 0% 0 0% 0 0% 0%
20230203 37.8 38.5 36.95 37.46 -1.34% -0.58% 0% 69905 2.6342 117.25 37.68 0% 0 0% 0 0% 0 0% 0%
20230202 36.95 38.65 36.69 37.97 3.04% 0.03% 0% 122199 4.6387 213.81 37.96 0% 0 0% 0 0% 0 0% 0%
20230201 36.28 36.85 35.88 36.85 2.11% 1.13% 0% 51702 1.8842 105.87 36.44 0% 0 0% 0 0% 0 0% 0%
20230131 36.51 36.97 35.81 36.09 -1.69% -0.39% 0% 52915 1.9169 113.29 36.23 0% 0 0% 0 0% 0 0% 0%
20230130 36.92 37.12 36.55 36.71 0.77% -0.22% 0% 39995 1.4716 93.84 36.79 0% 0 0% 0 0% 0 0% 0%
20230120 36.72 36.99 36.25 36.43 -0.76% -0.3% 0% 35800 1.308 86.17 36.54 0% 0 0% 0 0% 0 0% 0%
20230119 36.35 36.94 36.2 36.71 0.85% 0.08% 0% 33941 1.245 86.76 36.68 0% 0 0% 0 0% 0 0% 0%
20230118 36.62 36.88 36.33 36.4 -0.41% -0.52% 0% 32178 1.1773 73.19 36.59 0% 0 0% 0 0% 0 0% 0%
20230117 37.2 37.2 36.45 36.55 -2.04% -0.65% 0% 42124 1.5497 95.88 36.79 0% 0 0% 0 0% 0 0% 0%
20230116 35.8 37.92 35.8 37.31 4.22% 0.62% 0% 93840 3.4795 221.94 37.08 0% 0 0% 0 0% 0 0% 0%
20230113 34.69 35.9 34.56 35.8 3.41% 1.04% 0% 54592 1.9341 151.52 35.43 0% 0 0% 0 0% 0 0% 0%
20230112 34.38 34.95 34.38 34.62 0.2% -0.2% 0% 23318 0.809 70.2 34.69 0% 0 0% 0 0% 0 0% 0%
20230111 34.88 35.55 34.5 34.55 -0.95% -1.31% 0% 30535 1.069 93.75 35.01 0% 0 0% 0 0% 0 0% 0%
20230110 34.64 34.96 34.47 34.88 0.4% 0.23% 0% 21592 0.7515 67.07 34.8 0% 0 0% 0 0% 0 0% 0%
20230109 34.4 34.97 34.2 34.74 1.08% 0.23% 0% 31962 1.1078 98.56 34.66 0% 0 0% 0 0% 0 0% 0%
20230106 34.75 35 34.34 34.37 -1.32% -0.72% 0% 33217 1.15 107.45 34.62 0% 0 0% 0 0% 0 0% 0%
20230105 33.88 35.91 33.77 34.83 2.96% -0.43% 0% 72958 2.5522 246.34 34.98 0% 0 0% 0 0% 0 0% 0%
20230104 33.48 34.12 33.23 33.83 1.44% 0.21% 0% 36753 1.2408 145.08 33.76 0% 0 0% 0 0% 0 0% 0%
20230103 32.63 33.42 32.59 33.35 2.36% 0.54% 0% 31196 1.0348 128.03 33.17 0% 0 0% 0 0% 0 0% 0%
20221230 32.55 32.72 32.4 32.58 0.22% -0.03% 0% 17895 0.5832 73.63 32.59 0% 0 0% 0 0% 0 0% 0%
20221229 32.26 32.77 32.2 32.51 0.37% -0.12% 0% 21964 0.7149 83.3 32.55 0% 0 0% 0 0% 0 0% 0%
20221228 32.55 32.78 32.38 32.39 -1.1% -0.49% 0% 21002 0.6837 77.86 32.55 0% 0 0% 0 0% 0 0% 0%
20221227 32.61 32.79 32.03 32.75 0.68% 0.96% 0% 26970 0.875 94.4 32.44 0% 0 0% 0 0% 0 0% 0%
20221226 32.71 32.86 32.36 32.53 -0.09% -0.12% 0% 24089 0.7846 77.86 32.57 0% 0 0% 0 0% 0 0% 0%
20221223 32.3 32.8 32.3 32.56 0.43% 0.03% 0% 17500 0.5696 51.68 32.55 0% 0 0% 0 0% 0 0% 0%
20221222 32.61 33.23 32.4 32.42 -0.25% -1.22% 0% 24662 0.8094 67.86 32.82 0% 0 0% 0 0% 0 0% 0%
20221221 32.76 33.25 32.38 32.5 -1.22% -0.79% 0% 22878 0.7494 57.87 32.76 0% 0 0% 0 0% 0 0% 0%
20221220 32.67 33.2 32.52 32.9 0.06% 0.09% 0% 23968 0.7879 57.11 32.87 0% 0 0% 0 0% 0 0% 0%
20221219 34.18 34.2 32.8 32.88 -3.8% -1.17% 0% 38692 1.2873 89.24 33.27 0% 0 0% 0 0% 0 0% 0%
20221216 34.27 34.58 34.15 34.18 -0.61% -0.49% 0% 23278 0.7996 56.63 34.35 0% 0 0% 0 0% 0 0% 0%
20221215 34.63 34.93 34.34 34.39 -0.69% -0.26% 0% 25490 0.8789 59.63 34.48 0% 0 0% 0 0% 0 0% 0%
20221214 35.3 35.35 34.63 34.63 -2.23% -0.69% 0% 33420 1.1652 80.74 34.87 0% 0 0% 0 0% 0 0% 0%
20221213 34.92 35.5 34.38 35.42 1.06% 1.34% 0% 47872 1.6731 107.5 34.95 0% 0 0% 0 0% 0 0% 0%
20221212 34.23 35.18 34.23 35.05 1.95% 0.49% 0% 49054 1.711 112.12 34.88 0% 0 0% 0 0% 0 0% 0%
20221208 34.53 34.98 34.48 34.56 -0.49% -0.52% 0% 42373 1.472 97.27 34.74 0% 0 0% 0 0% 0 0% 0%
20221207 34.53 35.1 34.1 34.73 0.4% 0.2% 0% 51827 1.7963 117.26 34.66 0% 0 0% 0 0% 0 0% 0%
20221206 34.87 35.43 34.51 34.59 -0.95% -0.8% 0% 44730 1.5596 98.05 34.87 0% 0 0% 0 0% 0 0% 0%
20221205 34.82 34.99 34.5 34.92 1.01% 0.26% 0% 40195 1.3998 82.42 34.83 0% 0 0% 0 0% 0 0% 0%
20221202 34.6 34.8 34.38 34.57 -0.2% 0.09% 0% 26748 0.9239 54.06 34.54 0% 0 0% 0 0% 0 0% 0%
20221201 34.44 34.86 34.07 34.64 1.61% 0.49% 0% 40757 1.4049 74.32 34.47 0% 0 0% 0 0% 0 0% 0%
20221130 34.5 34.88 34.01 34.09 -0.76% -0.61% 0% 35309 1.211 62.66 34.3 0% 0 0% 0 0% 0 0% 0%
20221129 33.4 34.39 33.33 34.35 3.31% 1% 0% 46894 1.5947 78.19 34.01 0% 0 0% 0 0% 0 0% 0%
20221128 33.16 33.85 32.73 33.25 -1.34% 0.42% 0% 41155 1.3626 62.92 33.11 0% 0 0% 0 0% 0 0% 0%
20221125 34.08 34.25 33.31 33.7 -1.55% 0.06% 0% 44703 1.5057 64.57 33.68 0% 0 0% 0 0% 0 0% 0%
20221124 34.55 34.98 33.97 34.23 -0.9% -0.23% 0% 49072 1.6839 67.19 34.31 0% 0 0% 0 0% 0 0% 0%
20221123 36 36.13 34.16 34.54 -4.06% -0.86% 0% 68800 2.3969 85.68 34.84 0% 0 0% 0 0% 0 0% 0%
20221122 37.21 37.87 35.75 36 -3.87% -1.59% 0% 71857 2.6285 87.94 36.58 0% 0 0% 0 0% 0 0% 0%
20221121 37.7 37.78 37.15 37.45 -1.58% 0.16% 0% 41098 1.5366 53.5 37.39 0% 0 0% 0 0% 0 0% 0%
20221118 37.55 38.38 37.46 38.05 1.74% 0.26% 0% 71181 2.7015 92.98 37.95 0% 0 0% 0 0% 0 0% 0%
20221117 37.6 38 37.03 37.4 -0.58% -0.03% 0% 49335 1.8456 64.69 37.41 0% 0 0% 0 0% 0 0% 0%
20221116 38.08 38.49 37.6 37.62 -1.21% -0.9% 0% 59086 2.2427 79.06 37.96 0% 0 0% 0 0% 0 0% 0%
20221115 37.8 38.27 37.02 38.08 0.42% 1.03% 0% 74121 2.7933 96.78 37.69 0% 0 0% 0 0% 0 0% 0%
20221114 37.08 38.13 36.21 37.92 2.51% 1.39% 0% 79766 2.9836 104.5 37.4 0% 0 0% 0 0% 0 0% 0%
20221111 38.27 38.5 36.91 36.99 -1.99% -2.17% 0% 85296 3.2252 116.9 37.81 0% 0 0% 0 0% 0 0% 0%
20221110 37.73 38.66 37.42 37.74 -0.47% -1% 0% 117696 4.4863 166.36 38.12 0% 0 0% 0 0% 0 0% 0%
20221109 35.53 38.2 35.36 37.92 6.76% 2.18% 0% 115736 4.2953 167.99 37.11 0% 0 0% 0 0% 0 0% 0%
20221108 36.03 36.05 35.11 35.52 -1.5% 0.2% 0% 41287 1.4638 55.06 35.45 0% 0 0% 0 0% 0 0% 0%
20221107 36 36.5 35.86 36.06 -0.39% -0.3% 0% 49182 1.779 59.24 36.17 0% 0 0% 0 0% 0 0% 0%
20221104 36 36.41 35.72 36.2 0.84% 0.33% 0% 59567 2.1494 72.38 36.08 0% 0 0% 0 0% 0 0% 0%
20221103 35.79 36.29 35.44 35.9 -0.88% 0.14% 0% 45388 1.6271 57.31 35.85 0% 0 0% 0 0% 0 0% 0%
20221102 36 37.25 35.88 36.22 -0.14% -0.98% 0% 73902 2.7034 96.16 36.58 0% 0 0% 0 0% 0 0% 0%
20221101 35.54 36.27 34.9 36.27 2.05% 1.48% 0% 67691 2.419 91.63 35.74 0% 0 0% 0 0% 0 0% 0%
20221031 36.3 36.4 34.91 35.54 -2.47% 0% 0% 56241 1.9986 78.23 35.54 0% 0 0% 0 0% 0 0% 0%
20221028 36.7 37.65 36.16 36.44 -3.85% -1.17% 0% 69794 2.5736 101.4 36.87 0% 0 0% 0 0% 0 0% 0%
20221027 38 38.58 37.3 37.9 -0.26% -0.16% 0% 81257 3.0846 119.99 37.96 0% 0 0% 0 0% 0 0% 0%
20221026 35.66 38.46 35.15 38 5.88% 1.55% 0% 138932 5.1993 217.27 37.42 0% 0 0% 0 0% 0 0% 0%
20221025 35.58 37.35 34.5 35.89 5.59% 0.14% 0% 129853 4.6544 237.06 35.84 0% 0 0% 0 0% 0 0% 0%
20221024 35.24 35.85 33.89 33.99 -3.44% -2.05% 0% 39385 1.3665 87.34 34.7 0% 0 0% 0 0% 0 0% 0%
20221021 35.3 35.7 34.66 35.2 -0.42% 0.2% 0% 23176 0.8141 51.6 35.13 0% 0 0% 0 0% 0 0% 0%
20221020 35.05 36.03 34.89 35.35 0.57% -0.39% 0% 32533 1.1546 70.88 35.49 0% 0 0% 0 0% 0 0% 0%
20221019 35.76 35.82 35 35.15 -1.62% -0.4% 0% 25480 0.8992 56.21 35.29 0% 0 0% 0 0% 0 0% 0%
20221018 35.28 36.15 34.67 35.73 1.3% 0.76% 0% 43563 1.5448 97.23 35.46 0% 0 0% 0 0% 0 0% 0%
20221017 35.23 36 35.09 35.27 0.48% -0.59% 0% 48359 1.7158 109.71 35.48 0% 0 0% 0 0% 0 0% 0%
20220720 42.4 44.56 42.3 43.82 3.81% 0.37% 0% 59452 2.5959 111.57 43.66 0% 0 0% 0 0% 0 0% 0%
20220719 41.53 42.33 41.4 42.21 1.44% 0.38% 0% 31522 1.3256 56.79 42.05 0% 0 0% 0 0% 0 0% 0%
20220718 41 41.77 40.1 41.61 0.97% 1.14% 0% 49912 2.0534 79.58 41.14 0% 0 0% 0 0% 0 0% 0%
20220715 41.32 42.9 41.21 41.21 -10% -1.55% 0% 140302 5.8733 212.09 41.86 0% 0 0% 0 0% 0 0% 0%
20220714 45.53 46.6 45.52 45.79 0.59% -0.59% 0% 28198 1.2987 53.72 46.06 0% 0 0% 0 0% 0 0% 0%
20220713 45.64 46.1 45.17 45.52 -0.28% -0.09% 0% 27861 1.2693 49.41 45.56 0% 0 0% 0 0% 0 0% 0%
20220712 47.72 47.72 45.6 45.65 -4.48% -1.49% 0% 47984 2.2238 77.84 46.34 0% 0 0% 0 0% 0 0% 0%
20220711 47.61 48.59 47.09 47.79 0.5% -0.08% 0% 48892 2.3385 83.14 47.83 0% 0 0% 0 0% 0 0% 0%
20220708 47.07 47.97 46.93 47.55 1.36% 0.19% 0% 36224 1.7191 59.75 47.46 0% 0 0% 0 0% 0 0% 0%
20220707 48.01 48.11 46.73 46.91 -2.29% -0.28% 0% 49366 2.3224 76.22 47.04 0% 0 0% 0 0% 0 0% 0%
20220706 48 49.13 47.72 48.01 -0.81% -0.72% 0% 55273 2.6729 90.45 48.36 0% 0 0% 0 0% 0 0% 0%
20220705 49.9 50.31 47.71 48.4 -1.69% -0.37% 0% 77910 3.7845 131.24 48.58 0% 0 0% 0 0% 0 0% 0%
20220704 47.15 49.3 46.67 49.23 4.66% 1.51% 0% 81322 3.9439 145.92 48.5 0% 0 0% 0 0% 0 0% 0%
20220701 47.88 48.2 46.67 47.04 -1.94% -0.53% 0% 49823 2.356 92.97 47.29 0% 0 0% 0 0% 0 0% 0%
20220630 47.26 48.3 47.26 47.97 1.48% 0.25% 0% 58755 2.8117 109.74 47.85 0% 0 0% 0 0% 0 0% 0%
20220629 46.27 48.75 46.27 47.27 1.18% -1.11% 0% 86841 4.151 168.56 47.8 0% 0 0% 0 0% 0 0% 0%
20220628 46.5 46.85 45.86 46.72 0.3% 0.99% 0% 38471 1.7798 77.86 46.26 0% 0 0% 0 0% 0 0% 0%
20220627 47 47.98 46.24 46.58 -0.45% -0.89% 0% 63473 2.983 132.14 47 0% 0 0% 0 0% 0 0% 0%
20220624 44.92 47.19 44.9 46.79 4.19% 0.99% 0% 73768 3.4176 162.23 46.33 0% 0 0% 0 0% 0 0% 0%
20220623 44.61 44.98 44.34 44.91 0.92% 0.47% 0% 31386 1.403 71.17 44.7 0% 0 0% 0 0% 0 0% 0%
20220622 45 46 44.48 44.5 -1.13% -1.46% 0% 43373 1.9589 96.51 45.16 0% 0 0% 0 0% 0 0% 0%
20220621 45.5 45.98 44.59 45.01 -1.16% -0.46% 0% 43693 1.9757 94.7 45.22 0% 0 0% 0 0% 0 0% 0%
20220620 46.02 46.03 45.1 45.54 -0.76% 0.15% 0% 49642 2.2574 106.92 45.47 0% 0 0% 0 0% 0 0% 0%
20220617 44.58 46.28 43.96 46.19 2.6% 2.12% 0% 58310 2.6375 126.38 45.23 0% 0 0% 0 0% 0 0% 0%
20220616 44.62 45.5 44.51 45.02 0.87% -0.24% 0% 40241 1.816 93.31 45.13 0% 0 0% 0 0% 0 0% 0%
20220615 44.08 45.35 44.07 44.63 0.86% -0.38% 0% 53215 2.384 124.66 44.8 0% 0 0% 0 0% 0 0% 0%
20220614 43.86 44.29 42.73 44.25 0.23% 1.82% 0% 34384 1.4944 80.05 43.46 0% 0 0% 0 0% 0 0% 0%
20220613 43.92 44.86 43.85 44.15 -0.34% -0.16% 0% 33362 1.4752 81.12 44.22 0% 0 0% 0 0% 0 0% 0%
20220610 43 44.47 42.97 44.3 2.07% 0.52% 0% 46815 2.0633 114.33 44.07 0% 0 0% 0 0% 0 0% 0%
20220609 44.1 44.83 43.12 43.4 -1.7% -1% 0% 45330 1.9874 114.09 43.84 0% 0 0% 0 0% 0 0% 0%
20220608 43.92 44.99 43.54 44.15 0.59% -0.27% 0% 57014 2.5241 150.69 44.27 0% 0 0% 0 0% 0 0% 0%
20220607 43.43 44.18 43.28 43.89 1.15% 0.57% 0% 51027 2.2268 134.36 43.64 0% 0 0% 0 0% 0 0% 0%
20220606 43.12 43.52 42.85 43.39 0.65% 0.32% 0% 46558 2.0135 131.04 43.25 0% 0 0% 0 0% 0 0% 0%
20220602 42.59 43.19 42.23 43.11 0.96% 0.63% 0% 28746 1.2315 81.81 42.84 0% 0 0% 0 0% 0 0% 0%
20220601 42.62 43.27 42.29 42.7 0.35% -0.21% 0% 34538 1.4778 99.87 42.79 0% 0 0% 0 0% 0 0% 0%
20220531 41.99 42.62 41.23 42.55 1.84% 0.81% 0% 45698 1.9287 134.83 42.21 0% 0 0% 0 0% 0 0% 0%
20220530 41.55 42.02 41.02 41.78 1.24% 0.38% 0% 24289 1.011 76.1 41.62 0% 0 0% 0 0% 0 0% 0%
20220527 41.9 42.2 41.07 41.27 -0.12% -0.84% 0% 32096 1.3358 97.9 41.62 0% 0 0% 0 0% 0 0% 0%
20220526 41.1 41.78 40.2 41.32 0.78% 0.61% 0% 34982 1.4366 106.96 41.07 0% 0 0% 0 0% 0 0% 0%
20220525 40.38 41.08 40.1 41 1.36% 0.61% 0% 32354 1.3183 99.07 40.75 0% 0 0% 0 0% 0 0% 0%
20220524 43.4 43.46 40.34 40.45 -6.58% -2.79% 0% 56385 2.3464 169.74 41.61 0% 0 0% 0 0% 0 0% 0%
20220523 43.3 43.48 42.85 43.3 0.72% 0.35% 0% 23636 1.0198 80.53 43.15 0% 0 0% 0 0% 0 0% 0%
20220520 42.32 43.38 42.3 42.99 2.36% 0.23% 0% 39644 1.7003 135.88 42.89 0% 0 0% 0 0% 0 0% 0%
20220519 41.54 42.08 41.35 42 -0.76% 0.72% 0% 23394 0.9756 81.11 41.7 0% 0 0% 0 0% 0 0% 0%
20220518 42.51 42.99 42.28 42.32 -0.4% -0.52% 0% 23171 0.9856 75.32 42.54 0% 0 0% 0 0% 0 0% 0%
20220517 43.02 43.03 42.08 42.49 -1.09% 0.28% 0% 21449 0.9089 63.66 42.37 0% 0 0% 0 0% 0 0% 0%
20220516 43.96 44.69 42.86 42.96 -2.16% -1.2% 0% 31515 1.3702 90.3 43.48 0% 0 0% 0 0% 0 0% 0%
20220513 44.75 45.28 43.61 43.91 -0.95% -0.79% 0% 25363 1.1226 71.25 44.26 0% 0 0% 0 0% 0 0% 0%
20220512 43.5 44.61 43.25 44.33 1.79% 0.5% 0% 29740 1.3117 81.27 44.11 0% 0 0% 0 0% 0 0% 0%
20220511 43.63 44.75 43.5 43.55 -0.23% -1.74% 0% 41413 1.8356 109.01 44.32 0% 0 0% 0 0% 0 0% 0%
20220510 42.91 43.8 42.81 43.65 0.48% 0.55% 0% 27351 1.1873 72.8 43.41 0% 0 0% 0 0% 0 0% 0%
20220509 42.95 43.65 42.9 43.44 0.14% 0.35% 0% 20059 0.8684 50.67 43.29 0% 0 0% 0 0% 0 0% 0%
20220506 42.95 43.86 42.8 43.38 -1.14% 0.02% 0% 28010 1.2148 67.27 43.37 0% 0 0% 0 0% 0 0% 0%
20220505 42.21 43.88 41.72 43.88 3.32% 1.48% 0% 47025 2.0335 109.84 43.24 0% 0 0% 0 0% 0 0% 0%
20220429 40.31 42.66 40.3 42.47 6.04% 1.94% 0% 52242 2.1766 124.39 41.66 0% 0 0% 0 0% 0 0% 0%
20220428 40.02 40.97 39.34 40.05 -3.24% -0.12% 0% 45040 1.8062 110.1 40.1 0% 0 0% 0 0% 0 0% 0%
20220427 39.21 41.42 38.7 41.39 3.45% 3.32% 0% 48723 1.9517 125.43 40.06 0% 0 0% 0 0% 0 0% 0%
20220426 41.05 41.65 39.8 40.01 -2.56% -1.96% 0% 36921 1.5067 103.34 40.81 0% 0 0% 0 0% 0 0% 0%
20220425 43.99 43.99 41.06 41.06 -7.92% -2.98% 0% 47513 2.0109 136.88 42.32 0% 0 0% 0 0% 0 0% 0%
20220422 44.61 45.02 43.95 44.59 -1.11% 0.36% 0% 29422 1.3071 90.95 44.43 0% 0 0% 0 0% 0 0% 0%
20220421 46.9 47.1 45 45.09 -4.29% -1.81% 0% 43889 2.0153 131.51 45.92 0% 0 0% 0 0% 0 0% 0%
20220420 46.79 48.1 46.5 47.11 0.79% -0.67% 0% 37719 1.7892 114.83 47.43 0% 0 0% 0 0% 0 0% 0%
20220419 47.66 48.3 46.5 46.74 -2.58% -0.91% 0% 35386 1.6693 107.38 47.17 0% 0 0% 0 0% 0 0% 0%
20220418 47.88 48.1 46.94 47.98 -0.29% 0.99% 0% 21446 1.0189 60.36 47.51 0% 0 0% 0 0% 0 0% 0%
20220415 47.59 48.2 47.26 48.12 0.35% 0.65% 0% 22639 1.0824 59.2 47.81 0% 0 0% 0 0% 0 0% 0%
20220414 47.78 48.29 47.5 47.95 0.82% -0.19% 0% 20014 0.9614 51.34 48.04 0% 0 0% 0 0% 0 0% 0%
20220413 48.33 48.33 47.5 47.56 -1.94% -0.56% 0% 20315 0.9717 50.69 47.83 0% 0 0% 0 0% 0 0% 0%
20220412 47.1 48.65 46.81 48.5 2.67% 1.72% 0% 33926 1.6177 80.46 47.68 0% 0 0% 0 0% 0 0% 0%
20220411 48.11 49 47.03 47.24 -2.56% -1.6% 0% 35231 1.6915 81.56 48.01 0% 0 0% 0 0% 0 0% 0%
20220408 50.01 50.21 48.1 48.48 -3.04% -0.62% 0% 46323 2.2598 107.66 48.78 0% 0 0% 0 0% 0 0% 0%
20220407 51.37 52.18 50 50 -3.31% -1.63% 0% 44718 2.273 111.76 50.83 0% 0 0% 0 0% 0 0% 0%
20220401 51.77 51.96 51.01 51.78 -0.98% 0.43% 0% 33996 1.7529 88.26 51.56 0% 0 0% 0 0% 0 0% 0%
20220331 51.92 54.39 51.88 52.29 -0.21% -1.54% 0% 56545 3.0032 150.49 53.11 0% 0 0% 0 0% 0 0% 0%
20220330 51.2 52.44 50.51 52.4 2.99% 1.63% 0% 46994 2.423 122.5 51.56 0% 0 0% 0 0% 0 0% 0%
20220329 51.5 52.19 50.76 50.88 -0.97% -1.24% 0% 29641 1.527 74.76 51.52 0% 0 0% 0 0% 0 0% 0%
20220328 51.92 52 50.76 51.38 -1.48% 0.14% 0% 27323 1.402 65.38 51.31 0% 0 0% 0 0% 0 0% 0%
20220325 53.4 53.9 52.11 52.15 -2.85% -1.36% 0% 36079 1.9076 78.26 52.87 0% 0 0% 0 0% 0 0% 0%
20220324 52.85 54.24 52 53.68 0.64% 1.02% 0% 42396 2.2529 92.18 53.14 0% 0 0% 0 0% 0 0% 0%
20220323 52.82 54 52.26 53.34 1.16% 0.3% 0% 36520 1.9422 77.83 53.18 0% 0 0% 0 0% 0 0% 0%
20220322 53.35 53.35 52.55 52.73 -1.73% -0.36% 0% 30389 1.6083 61.71 52.92 0% 0 0% 0 0% 0 0% 0%
20220321 53.7 54.7 53.04 53.66 -0.07% -0.22% 0% 33377 1.795 65.98 53.78 0% 0 0% 0 0% 0 0% 0%
20220318 52.53 54.1 52.38 53.7 1.19% 0.49% 0% 34585 1.8483 65.94 53.44 0% 0 0% 0 0% 0 0% 0%
20220317 52.53 54.49 52.26 53.07 1.71% -0.9% 0% 52778 2.8261 101.08 53.55 0% 0 0% 0 0% 0 0% 0%
20220316 51.92 52.55 49.44 52.18 1.99% 2.66% 0% 60368 3.0685 114.88 50.83 0% 0 0% 0 0% 0 0% 0%
20220315 53.92 53.92 51.12 51.16 -5.43% -2.9% 0% 48322 2.5459 96.8 52.69 0% 0 0% 0 0% 0 0% 0%
20220311 51.38 55.49 50.86 55.35 6.44% 2.48% 0% 80212 4.3326 170.05 54.01 0% 0 0% 0 0% 0 0% 0%
20220310 52.5 53.16 51.85 52 0.78% -0.69% 0% 37710 1.9745 83.17 52.36 0% 0 0% 0 0% 0 0% 0%
20220309 53.61 53.88 49.86 51.6 -3.73% -0.5% 0% 53333 2.7661 109.86 51.86 0% 0 0% 0 0% 0 0% 0%
20220308 56.29 56.89 53.31 53.6 -5.1% -1.71% 0% 55951 3.0508 125.94 54.53 0% 0 0% 0 0% 0 0% 0%
20220307 58.04 58.07 56.3 56.48 -3.2% -0.49% 0% 48436 2.7492 119.07 56.76 0% 0 0% 0 0% 0 0% 0%
20220304 58.22 59.96 58.1 58.35 -0.38% -1.2% 0% 44362 2.62 111.32 59.06 0% 0 0% 0 0% 0 0% 0%
20220303 59.35 59.65 58.51 58.57 -1.48% -0.41% 0% 30268 1.78 76.64 58.81 0% 0 0% 0 0% 0 0% 0%
20220302 58.89 59.55 58.07 59.45 0.59% 0.81% 0% 26720 1.5757 66.89 58.97 0% 0 0% 0 0% 0 0% 0%
20220301 58.58 60.18 58.43 59.1 0.9% -0.49% 0% 44787 2.66 109.89 59.39 0% 0 0% 0 0% 0 0% 0%
20220228 58.14 58.79 57.37 58.57 0.97% 0.55% 0% 29572 1.7225 74.8 58.25 0% 0 0% 0 0% 0 0% 0%
20220225 56.77 59.28 56.65 58.01 2.2% -0.15% 0% 44687 2.5963 114.58 58.1 0% 0 0% 0 0% 0 0% 0%
20220224 57.47 58.72 56.11 56.76 -3.94% -1.03% 0% 59474 3.4106 150.69 57.35 0% 0 0% 0 0% 0 0% 0%
20220223 58.58 59.48 58.58 59.09 1.13% 0.07% 0% 30701 1.8128 87.65 59.05 0% 0 0% 0 0% 0 0% 0%
20220222 59.3 59.3 58.34 58.43 -2.23% -0.44% 0% 32626 1.9149 93.64 58.69 0% 0 0% 0 0% 0 0% 0%
20220221 58.22 60.33 58.03 59.76 3.05% 0.71% 0% 53864 3.1963 149.03 59.34 0% 0 0% 0 0% 0 0% 0%
20220218 57.38 58.02 56.61 57.99 0.59% 1.31% 0% 40354 2.3097 100.09 57.24 0% 0 0% 0 0% 0 0% 0%
20220217 58.23 58.46 57.6 57.65 -0.91% -0.4% 0% 36452 2.1097 85.67 57.88 0% 0 0% 0 0% 0 0% 0%
20220216 59.02 59.28 58.11 58.18 -1.26% -0.58% 0% 38046 2.2264 73.75 58.52 0% 0 0% 0 0% 0 0% 0%
20220215 57.95 58.98 57.75 58.92 1.43% 0.43% 0% 25254 1.4816 38.56 58.67 0% 0 0% 0 0% 0 0% 0%
20220214 58 58.35 57.55 58.09 -0.58% 0.28% 0% 23387 1.3548 26.36 57.93 0% 0 0% 0 0% 0 0% 0%
20220211 60.51 60.55 58.3 58.43 -3.61% -1.35% 0% 43384 2.5698 44.6 59.23 0% 0 0% 0 0% 0 0% 0%
20220210 60.9 61.17 60.29 60.62 -0.33% 0.02% 0% 24091 1.4601 25.01 60.61 0% 0 0% 0 0% 0 0% 0%
20220209 60.05 60.9 60.05 60.82 0.75% 0.41% 0% 26081 1.5797 26.49 60.57 0% 0 0% 0 0% 0 0% 0%
20211203 69.9 70.89 69.9 70.25 0.47% -0.06% 0% 41432 2.9121 48.17 70.29 0% 0 0% 0 0% 0 0% 0%
20211202 71.74 72.11 69.88 69.92 -3.13% -1.27% 0% 68119 4.8245 81.11 70.82 0% 0 0% 0 0% 0 0% 0%
20211201 72.21 72.6 71.15 72.18 0.28% 0.54% 0% 53787 3.8611 65.76 71.79 0% 0 0% 0 0% 0 0% 0%
20211130 74.3 74.5 71.39 71.98 -3.12% -0.39% 0% 106145 7.6704 130.64 72.26 0% 0 0% 0 0% 0 0% 0%
20211129 75.51 78.35 74.1 74.3 -1.6% -2.17% 0% 137794 10.4652 181.61 75.95 0% 0 0% 0 0% 0 0% 0%
20211126 71.45 78 70 75.51 5.92% 1.46% 0% 194179 14.4517 283.06 74.42 0% 0 0% 0 0% 0 0% 0%
20211125 68.65 71.85 68.6 71.29 3.85% 1.22% 0% 107517 7.5726 195.42 70.43 0% 0 0% 0 0% 0 0% 0%
20211124 67.55 68.93 67.55 68.65 1.36% 0.47% 0% 48816 3.3354 100.28 68.33 0% 0 0% 0 0% 0 0% 0%
20211123 67.51 68.27 67.01 67.73 0.22% 0.27% 0% 40290 2.7214 83.19 67.55 0% 0 0% 0 0% 0 0% 0%
20211122 67.87 68 67 67.58 -0.18% 0.19% 0% 35473 2.3927 76.62 67.45 0% 0 0% 0 0% 0 0% 0%
20211119 67.32 67.91 67 67.7 0.56% 0.28% 0% 28726 1.9394 62.05 67.51 0% 0 0% 0 0% 0 0% 0%
20211118 68.82 69.12 67.15 67.32 -2.96% -0.78% 0% 59820 4.059 124.77 67.85 0% 0 0% 0 0% 0 0% 0%
20211117 70.15 70.48 68.81 69.37 -1.08% 0.29% 0% 55805 3.8602 128.06 69.17 0% 0 0% 0 0% 0 0% 0%
20211116 68 71.16 67.8 70.13 3.01% 0.49% 0% 94265 6.5788 231.83 69.79 0% 0 0% 0 0% 0 0% 0%
20211115 66.6 68.79 66.07 68.08 1.79% 0.35% 0% 57462 3.898 161.29 67.84 0% 0 0% 0 0% 0 0% 0%
20211112 67.6 67.63 66.81 66.88 -1.09% -0.22% 0% 32025 2.1467 94.92 67.03 0% 0 0% 0 0% 0 0% 0%
20211111 67.19 67.85 66.9 67.62 0.27% 0.39% 0% 30928 2.0833 91.77 67.36 0% 0 0% 0 0% 0 0% 0%
20211110 66.4 68.11 65.4 67.44 1.54% 0.84% 0% 41667 2.7866 118.67 66.88 0% 0 0% 0 0% 0 0% 0%
20211109 66 66.89 65.8 66.42 0.5% 0.24% 0% 18645 1.2355 51.9 66.26 0% 0 0% 0 0% 0 0% 0%
20211108 67.98 68 65.8 66.09 -2.71% -0.27% 0% 36547 2.4219 99.03 66.27 0% 0 0% 0 0% 0 0% 0%
20211105 66.85 68.9 66.2 67.93 1.98% 0.18% 0% 47421 3.2157 128.46 67.81 0% 0 0% 0 0% 0 0% 0%
20211104 66.02 66.66 65.82 66.61 0.76% 0.42% 0% 25173 1.6698 63.9 66.33 0% 0 0% 0 0% 0 0% 0%
20211103 65 66.41 65 66.11 1.4% 0.38% 0% 31804 2.0947 80.02 65.86 0% 0 0% 0 0% 0 0% 0%
20211102 66.37 67.6 65.12 65.2 -1.93% -1.39% 0% 35833 2.3694 91.51 66.12 0% 0 0% 0 0% 0 0% 0%
20211101 67.33 67.33 65.5 66.48 -1.35% 0.32% 0% 35376 2.3445 94.79 66.27 0% 0 0% 0 0% 0 0% 0%
20211029 66.74 67.79 65.76 67.39 0.61% 0.43% 0% 33299 2.2342 91.88 67.1 0% 0 0% 0 0% 0 0% 0%
20211028 66 67.29 65.66 66.98 1.25% 0.69% 0% 43041 2.8631 117.52 66.52 0% 0 0% 0 0% 0 0% 0%
20211027 69.15 69.3 66 66.15 -4.34% -1.18% 0% 46491 3.1121 132.64 66.94 0% 0 0% 0 0% 0 0% 0%
20211026 69 69.81 68.17 69.15 0% 0.04% 0% 27247 1.8834 84.88 69.12 0% 0 0% 0 0% 0 0% 0%
20211025 70.5 70.73 68.48 69.15 -2.34% 0% 0% 43370 2.9992 133.45 69.15 0% 0 0% 0 0% 0 0% 0%
20211022 72 72 70 70.81 -4.31% 0.07% 0% 60959 4.3134 187.91 70.76 0% 0 0% 0 0% 0 0% 0%
20211021 74.99 75.16 73.5 74 -1.31% -0.22% 0% 23161 1.7176 74.26 74.16 0% 0 0% 0 0% 0 0% 0%
20211020 76.14 76.72 74.88 74.98 -1.47% -0.25% 0% 24046 1.8076 77.37 75.17 0% 0 0% 0 0% 0 0% 0%
20211019 75.28 76.6 75.02 76.1 1.02% 0.03% 0% 15933 1.2122 51.63 76.08 0% 0 0% 0 0% 0 0% 0%
20211018 77 77 74.8 75.33 -2.27% 0.09% 0% 25610 1.9274 78.27 75.26 0% 0 0% 0 0% 0 0% 0%
20211015 78.85 79.12 77 77.08 -1.95% -0.57% 0% 29414 2.2803 86.64 77.52 0% 0 0% 0 0% 0 0% 0%
20211014 80.22 80.8 78.59 78.61 -1.79% -0.59% 0% 24818 1.9627 76.25 79.08 0% 0 0% 0 0% 0 0% 0%
20211013 79.91 80.65 79.21 80.04 0.05% 0.2% 0% 23014 1.8384 72.16 79.88 0% 0 0% 0 0% 0 0% 0%
20211012 79.38 81.5 79.12 80 -0.1% -0.14% 0% 27077 2.1692 83.65 80.11 0% 0 0% 0 0% 0 0% 0%
20211011 81.25 83.38 79.54 80.08 -1.43% -1.25% 0% 42908 3.4795 128.62 81.09 0% 0 0% 0 0% 0 0% 0%
20211008 79.23 82.39 78.01 81.24 2.63% 0.18% 0% 55361 4.4891 175.5 81.09 0% 0 0% 0 0% 0 0% 0%
20210930 76.95 79.87 76.95 79.16 3.21% 0.58% 0% 24784 1.9504 85.26 78.7 0% 0 0% 0 0% 0 0% 0%
20210929 78.86 78.86 76.7 76.7 -3.1% -1.08% 0% 24798 1.9229 84.91 77.54 0% 0 0% 0 0% 0 0% 0%
20210928 81.58 81.86 78.88 79.15 -1.37% -0.73% 0% 29571 2.3578 103.03 79.73 0% 0 0% 0 0% 0 0% 0%
20210927 77.8 80.34 77.21 80.25 3.14% 0.83% 0% 45498 3.6213 163.15 79.59 0% 0 0% 0 0% 0 0% 0%
20210924 77.15 78.99 76.2 77.81 0.37% 0.19% 0% 21940 1.7039 78.05 77.66 0% 0 0% 0 0% 0 0% 0%
20210923 78.44 78.7 77.1 77.52 -0.76% -0.32% 0% 21837 1.6982 75.51 77.77 0% 0 0% 0 0% 0 0% 0%
20210922 77.8 80.23 76 78.11 -0.56% -0.69% 0% 29172 2.2943 97.94 78.65 0% 0 0% 0 0% 0 0% 0%
20210917 74.42 79.06 74.3 78.55 4.59% 1.76% 0% 42598 3.2882 138.97 77.19 0% 0 0% 0 0% 0 0% 0%
20210916 74.01 75.49 72.87 75.1 1.09% 1.46% 0% 27112 2.0067 84.86 74.02 0% 0 0% 0 0% 0 0% 0%
20210915 76.15 76.15 74.18 74.29 -2.48% -0.54% 0% 23903 1.7854 70.56 74.69 0% 0 0% 0 0% 0 0% 0%
20210914 75 77.16 74.8 76.18 0.82% -0.21% 0% 22538 1.7205 63.5 76.34 0% 0 0% 0 0% 0 0% 0%
20210913 77.3 78.45 75.37 75.56 -2.24% -1% 0% 28320 2.1615 66.69 76.32 0% 0 0% 0 0% 0 0% 0%
20210910 76.5 77.45 75.91 77.29 0.56% 0.44% 0% 21693 1.6692 44.11 76.95 0% 0 0% 0 0% 0 0% 0%
20210909 78.91 79 75.81 76.86 -2.81% -0.49% 0% 42172 3.2574 67.9 77.24 0% 0 0% 0 0% 0 0% 0%
20210908 79.96 80.46 79 79.08 -1.09% -0.28% 0% 29783 2.3618 46.01 79.3 0% 0 0% 0 0% 0 0% 0%
20210907 80.96 80.96 79.7 79.95 -1.24% 0.01% 0% 32960 2.6349 48.27 79.94 0% 0 0% 0 0% 0 0% 0%
20210906 80 81.88 79.51 80.95 0.97% -0.16% 0% 31192 2.5292 44.73 81.08 0% 0 0% 0 0% 0 0% 0%
20210729 75.03 75.98 73.21 73.54 -1.41% -0.47% 0% 44301 3.2736 55.82 73.89 0% 0 0% 0 0% 0 0% 0%
20210728 73.15 75.5 72 74.59 1.86% 0.93% 0% 49587 3.6643 61.27 73.9 0% 0 0% 0 0% 0 0% 0%
20210727 75 75.69 73.21 73.23 -2.48% -1.93% 0% 47890 3.5761 58.23 74.67 0% 0 0% 0 0% 0 0% 0%
20210726 79.5 79.5 73.03 75.09 -7.31% -0.35% 0% 93395 7.037 117.03 75.35 0% 0 0% 0 0% 0 0% 0%
20210723 85 85.01 80.89 81.01 -5.97% -1.05% 0% 92716 7.5903 137.59 81.87 0% 0 0% 0 0% 0 0% 0%
20210722 82.51 86.98 82.4 86.15 5.06% 0.96% 0% 138276 11.7991 237.95 85.33 0% 0 0% 0 0% 0 0% 0%
20210721 82 83.15 80 82 0.65% 0.21% 0% 80928 6.622 166.7 81.83 0% 0 0% 0 0% 0 0% 0%
20210720 83.31 83.7 81.27 81.47 -3.28% -0.6% 0% 68438 5.6092 160.08 81.96 0% 0 0% 0 0% 0 0% 0%
20210719 86.24 87.7 83.8 84.23 -3.18% -1.2% 0% 53877 4.5928 134.66 85.25 0% 0 0% 0 0% 0 0% 0%
20210716 89.51 89.61 86.38 87 -2.79% -0.54% 0% 52958 4.6322 147.05 87.47 0% 0 0% 0 0% 0 0% 0%
20210715 91.33 92.33 89.25 89.5 -2.51% -0.96% 0% 49114 4.4382 155.15 90.37 0% 0 0% 0 0% 0 0% 0%
20210714 95.5 95.5 91.64 91.8 -4.38% -0.98% 0% 56880 5.2731 198.35 92.71 0% 0 0% 0 0% 0 0% 0%
20210713 96.52 96.98 95.4 96 -0.22% 0.03% 0% 23852 2.2891 88.51 95.97 0% 0 0% 0 0% 0 0% 0%
20210712 97 98 95.1 96.21 -0.58% -0.6% 0% 21438 2.0749 78.01 96.79 0% 0 0% 0 0% 0 0% 0%
20210709 97.95 97.95 95.25 96.77 -1.32% 0.13% 0% 20793 2.0095 76.82 96.64 0% 0 0% 0 0% 0 0% 0%
20210708 99.48 99.61 98.02 98.06 -1.83% -0.58% 0% 19633 1.9365 75.36 98.63 0% 0 0% 0 0% 0 0% 0%
20210707 99.64 101.09 98.75 99.89 0.2% -0.16% 0% 19364 1.9373 77.1 100.05 0% 0 0% 0 0% 0 0% 0%
20210706 104.37 104.89 98 99.69 -5.06% -0.66% 0% 46589 4.6751 192.65 100.35 0% 0 0% 0 0% 0 0% 0%
20210705 105.5 107.58 104.1 105 -1.21% -0.46% 0% 18857 1.9893 95.48 105.49 0% 0 0% 0 0% 0 0% 0%
20210702 107.3 108.99 105 106.29 -0.99% -0.62% 0% 16233 1.7361 85.81 106.95 0% 0 0% 0 0% 0 0% 0%
20210701 106.34 109.29 105.59 107.35 0.72% -0.45% 0% 22409 2.4166 111.25 107.84 0% 0 0% 0 0% 0 0% 0%
20210630 111.5 111.82 105.2 106.58 -4.4% -0.54% 0% 42463 4.5503 221.86 107.16 0% 0 0% 0 0% 0 0% 0%
20210629 114 114.96 111.39 111.49 -3.13% -0.88% 0% 26893 3.0249 178.57 112.48 0% 0 0% 0 0% 0 0% 0%
20210628 116.5 116.97 113.76 115.09 -0.94% -0.1% 0% 14211 1.6372 103.34 115.21 0% 0 0% 0 0% 0 0% 0%
20210625 111.8 116.63 111.78 116.18 3.68% 1.1% 0% 13454 1.5462 99.56 114.92 0% 0 0% 0 0% 0 0% 0%
20210624 114.22 114.8 111.91 112.06 -2.41% -0.43% 0% 12145 1.3668 89.68 112.54 0% 0 0% 0 0% 0 0% 0%
20210623 115 115.84 114 114.83 -1.01% 0.17% 0% 9405 1.0782 70.76 114.64 0% 0 0% 0 0% 0 0% 0%
20210622 114.12 117 113.77 116 1.31% -0.05% 0% 10713 1.2434 80.26 116.06 0% 0 0% 0 0% 0 0% 0%
20210621 113.02 114.5 110.5 114.5 0.88% 1.48% 0% 12287 1.3864 88.62 112.83 0% 0 0% 0 0% 0 0% 0%
20210618 120.41 120.5 111.4 113.5 -5.74% -1.09% 0% 28111 3.2258 207.98 114.75 0% 0 0% 0 0% 0 0% 0%
20210617 122 122.65 120.25 120.41 -1.41% -0.69% 0% 9930 1.204 86.02 121.25 0% 0 0% 0 0% 0 0% 0%
20210616 121.39 122.67 120.67 122.13 0.62% 0.39% 0% 8059 0.9804 65.67 121.65 0% 0 0% 0 0% 0 0% 0%
20210615 124.46 125.25 120.84 121.38 -3.17% -0.95% 0% 15727 1.9273 113.06 122.55 0% 0 0% 0 0% 0 0% 0%
20210611 126.8 126.8 124.6 125.35 -1.31% -0.14% 0% 10557 1.3252 77.09 125.53 0% 0 0% 0 0% 0 0% 0%
20210610 127.88 128.6 126 127.02 -0.65% 0.17% 0% 9903 1.2558 70.27 126.81 0% 0 0% 0 0% 0 0% 0%
20210609 125 128.3 124.5 127.85 1.9% 0.65% 0% 10741 1.3644 75 127.03 0% 0 0% 0 0% 0 0% 0%
20210608 124.8 127.13 124.11 125.46 0.3% -0.29% 0% 10596 1.3332 68.44 125.82 0% 0 0% 0 0% 0 0% 0%
20210607 126.01 126.51 123.5 125.08 -1.3% 0.12% 0% 11166 1.395 70.16 124.93 0% 0 0% 0 0% 0 0% 0%
20210604 126.6 128.32 126.01 126.73 0.11% -0.23% 0% 9861 1.2525 64.3 127.02 0% 0 0% 0 0% 0 0% 0%
20210603 129.06 129.66 126.58 126.59 -2.02% -0.95% 0% 13404 1.713 87.55 127.8 0% 0 0% 0 0% 0 0% 0%
20210602 133.48 133.48 129.2 129.2 -2.82% -1.02% 0% 16353 2.1346 111.28 130.53 0% 0 0% 0 0% 0 0% 0%
20210601 130.53 134.97 129.23 132.95 2.27% 0.42% 0% 23411 3.0997 168.87 132.4 0% 0 0% 0 0% 0 0% 0%
20210531 127.78 132.53 127.38 130 1.4% -0.31% 0% 15873 2.07 125.09 130.41 0% 0 0% 0 0% 0 0% 0%
20210528 130.05 132.02 127.67 128.2 -1.69% -1.14% 0% 15464 2.0053 116.74 129.68 0% 0 0% 0 0% 0 0% 0%
20210527 130.82 131.76 128.66 130.41 -0.37% 0.18% 0% 12124 1.5782 93.77 130.17 0% 0 0% 0 0% 0 0% 0%
20210526 127.74 132.97 126.61 130.9 2.47% 0.47% 0% 20359 2.6525 163.89 130.29 0% 0 0% 0 0% 0 0% 0%
20210525 124.51 127.96 123.61 127.74 2.59% 0.73% 0% 13686 1.7355 118.35 126.81 0% 0 0% 0 0% 0 0% 0%
20210524 123.8 125.3 121.85 124.52 0.65% 0.87% 0% 8038 0.9922 69.74 123.44 0% 0 0% 0 0% 0 0% 0%
20210521 126.5 127.5 123.5 123.71 -2.19% -0.43% 0% 10779 1.3392 86.37 124.24 0% 0 0% 0 0% 0 0% 0%
20210520 128.29 129.99 126.5 126.88 -1.25% -0.91% 0% 10371 1.328 84.44 128.05 0% 0 0% 0 0% 0 0% 0%
20210519 129.04 130.88 127.82 128.48 -0.43% -0.74% 0% 10105 1.308 75.18 129.44 0% 0 0% 0 0% 0 0% 0%
20210518 128.96 129.87 127 129.04 -0.66% 0.53% 0% 10065 1.2919 69.39 128.36 0% 0 0% 0 0% 0 0% 0%
20210517 125.17 130.98 125.17 129.9 2.36% 1.52% 0% 21104 2.7002 139.72 127.95 0% 0 0% 0 0% 0 0% 0%
20210514 123 127.72 123 126.9 3.23% 0.45% 0% 13129 1.6586 85.06 126.33 0% 0 0% 0 0% 0 0% 0%
20210513 121.97 124.98 121.5 122.93 -0.7% -0.59% 0% 7533 0.9315 48.27 123.66 0% 0 0% 0 0% 0 0% 0%
20210512 124.7 124.71 121.2 123.8 -0.73% 0.77% 0% 9220 1.1328 55.07 122.86 0% 0 0% 0 0% 0 0% 0%
20210511 121.31 126.88 120.08 124.71 2% 1.04% 0% 10524 1.299 59.91 123.43 0% 0 0% 0 0% 0 0% 0%
20210510 125.01 125.82 120.01 122.26 -2.9% -0.09% 0% 18547 2.2696 104.81 122.37 0% 0 0% 0 0% 0 0% 0%
20210507 126.01 129.2 125.79 125.91 -0.47% -1.14% 0% 12250 1.5602 74.34 127.36 0% 0 0% 0 0% 0 0% 0%
20210506 133.01 133.71 125.55 126.51 -6.08% -1.83% 0% 23283 3.0004 146.74 128.87 0% 0 0% 0 0% 0 0% 0%
20210430 135.35 138.5 132.85 134.7 -0.85% -0.91% 0% 18588 2.5269 136.12 135.94 0% 0 0% 0 0% 0 0% 0%
20210429 137.88 137.9 134.1 135.85 -1.14% 0.16% 0% 14742 1.9995 118.2 135.63 0% 0 0% 0 0% 0 0% 0%
20210428 132.09 137.43 132.09 137.42 4.02% 1.22% 0% 21168 2.8737 178.15 135.76 0% 0 0% 0 0% 0 0% 0%
20210427 129.08 132.65 127.31 132.11 1.02% 0.96% 0% 11135 1.457 99.27 130.85 0% 0 0% 0 0% 0 0% 0%
20210426 135 136.5 130.29 130.78 -2.26% -2.15% 0% 16495 2.2048 155.6 133.66 0% 0 0% 0 0% 0 0% 0%
20210423 132.3 136.5 131.5 133.81 1.67% -0.45% 0% 16690 2.2435 173.28 134.42 0% 0 0% 0 0% 0 0% 0%
20210422 132.5 133.2 130 131.61 -0.3% 0.21% 0% 9681 1.2715 106.29 131.34 0% 0 0% 0 0% 0 0% 0%
20210421 133 134.96 131.58 132.01 -0.95% -0.59% 0% 12083 1.6045 135.61 132.79 0% 0 0% 0 0% 0 0% 0%
20210416 126.89 128 124 124.69 -0.45% -0.46% 0% 8131 1.0185 87.37 125.26 0% 0 0% 0 0% 0 0% 0%
20210415 125.44 127 123.58 125.25 -1.63% 0.42% 0% 8952 1.1166 89.15 124.73 0% 0 0% 0 0% 0 0% 0%
20210414 128.32 129 126.08 127.32 -0.11% 0.02% 0% 6915 0.8802 67.72 127.29 0% 0 0% 0 0% 0 0% 0%
20210413 123.5 128.45 123.3 127.46 2.96% 0.51% 0% 9569 1.2134 92.07 126.81 0% 0 0% 0 0% 0 0% 0%
20210412 129 130.13 123.57 123.8 -4.55% -1.83% 0% 11267 1.4209 104.39 126.11 0% 0 0% 0 0% 0 0% 0%
20210409 132 133.27 129.68 129.7 -1.89% -0.8% 0% 7258 0.9489 58.81 130.74 0% 0 0% 0 0% 0 0% 0%
20210408 130.82 133.45 130.21 132.2 0.15% 0.06% 0% 7437 0.9826 57.56 132.12 0% 0 0% 0 0% 0 0% 0%
20210407 132.27 132.99 128.65 132 0.08% 1.28% 0% 9656 1.2585 66.33 130.33 0% 0 0% 0 0% 0 0% 0%
20210406 133.99 134.02 131.21 131.9 -1.49% -0.14% 0% 8636 1.1406 58.88 132.08 0% 0 0% 0 0% 0 0% 0%
20210402 135.26 136.48 133 133.9 -0.85% -0.29% 0% 10655 1.4309 74.78 134.29 0% 0 0% 0 0% 0 0% 0%
20210401 131 136.19 130.81 135.05 2.72% 0.28% 0% 14000 1.8854 101.86 134.67 0% 0 0% 0 0% 0 0% 0%
20210330 127.38 132.7 127.37 129.2 0.51% -0.75% 0% 12214 1.5899 88.92 130.17 0% 0 0% 0 0% 0 0% 0%
20210329 128.3 129.5 126.8 128.54 0.19% 0.15% 0% 8272 1.0617 61.2 128.35 0% 0 0% 0 0% 0 0% 0%
20210326 126 128.68 125.33 128.3 2.38% 0.45% 0% 12886 1.6459 94.23 127.73 0% 0 0% 0 0% 0 0% 0%
20201215 117.81 124.9 117.26 122.65 5% 0.2% 0% 32228 3.9448 235.31 122.4 0% 0 0% 0 0% 0 0% 0%
20201214 114 117.12 111.17 116.81 2.19% 1.52% 0% 16383 1.885 134.16 115.06 0% 0 0% 0 0% 0 0% 0%
20201211 113 117.05 112.66 114.31 1.17% -1.18% 0% 24939 2.8846 213.13 115.67 0% 0 0% 0 0% 0 0% 0%
20201210 109.12 113.2 108.11 112.99 2.63% 1.03% 0% 14810 1.6563 137.95 111.84 0% 0 0% 0 0% 0 0% 0%
20201209 109.91 111.98 109.6 110.09 -0.25% -0.5% 0% 8170 0.9039 74.87 110.64 0% 0 0% 0 0% 0 0% 0%
20201208 111.71 112.31 110.21 110.37 -1.22% -0.4% 0% 7270 0.8056 52.72 110.81 0% 0 0% 0 0% 0 0% 0%
20201207 111.31 113.13 111 111.73 0.68% -0.42% 0% 11198 1.2564 73.08 112.2 0% 0 0% 0 0% 0 0% 0%
20201204 109.34 111.11 108.5 110.98 1.22% 0.69% 0% 9580 1.0559 59.56 110.22 0% 0 0% 0 0% 0 0% 0%
20201203 108.41 111.11 108.05 109.64 1.13% -0.19% 0% 10752 1.1811 66.79 109.85 0% 0 0% 0 0% 0 0% 0%
20201202 109.4 110.32 108.1 108.41 -1.18% -0.37% 0% 8676 0.944 54.19 108.81 0% 0 0% 0 0% 0 0% 0%
20201201 108.33 111.88 107.63 109.7 1.26% -0.23% 0% 11191 1.2304 70.47 109.95 0% 0 0% 0 0% 0 0% 0%
20201130 105.54 108.88 105.5 108.33 2.65% 0.74% 0% 12739 1.3698 77.96 107.53 0% 0 0% 0 0% 0 0% 0%
20201127 106.1 107.49 104 105.53 -0.99% -0.13% 0% 12833 1.356 77.35 105.67 0% 0 0% 0 0% 0 0% 0%
20201126 109.88 109.88 106.02 106.58 -3% -0.75% 0% 16050 1.7235 101.19 107.38 0% 0 0% 0 0% 0 0% 0%
20201125 114.29 114.99 106 109.88 -4.36% 0.43% 0% 37575 4.1112 253.51 109.41 0% 0 0% 0 0% 0 0% 0%
20201124 114.1 118.5 114.1 114.89 -3.39% 0.13% 0% 23674 2.7163 198.27 114.74 0% 0 0% 0 0% 0 0% 0%
20201123 120.38 121.09 118.03 118.92 -1.79% 0.05% 0% 15094 1.794 137.78 118.86 0% 0 0% 0 0% 0 0% 0%
20201120 120.3 122.7 120.3 121.09 0.16% -0.39% 0% 8316 1.011 71.66 121.57 0% 0 0% 0 0% 0 0% 0%
20201119 120.28 121.2 119.2 120.9 0.52% 0.28% 0% 7611 0.9176 60.07 120.56 0% 0 0% 0 0% 0 0% 0%
20201118 119.88 121.97 119.88 120.28 0.4% -0.31% 0% 8149 0.9832 60.3 120.65 0% 0 0% 0 0% 0 0% 0%
20201117 121.7 121.96 119.08 119.8 -1.77% -0.08% 0% 11183 1.3407 76.23 119.89 0% 0 0% 0 0% 0 0% 0%
20201116 124.15 124.89 121.51 121.96 -1.43% -0.14% 0% 10900 1.3312 68.34 122.13 0% 0 0% 0 0% 0 0% 0%
20201113 122.6 124.1 121.35 123.73 0.28% 0.53% 0% 6957 0.8563 43.51 123.08 0% 0 0% 0 0% 0 0% 0%
20201112 122.88 124.3 122.03 123.39 0.32% 0.07% 0% 7372 0.909 43.19 123.3 0% 0 0% 0 0% 0 0% 0%
20201111 126.01 126.43 121.89 123 -2.23% -0.25% 0% 12926 1.5939 73.21 123.31 0% 0 0% 0 0% 0 0% 0%
20201110 127.89 129.29 125.68 125.8 -1.53% -0.98% 0% 16033 2.0368 92.17 127.04 0% 0 0% 0 0% 0 0% 0%
20201109 125.31 128.41 123.53 127.75 1.95% 1.59% 0% 22918 2.8819 133.34 125.75 0% 0 0% 0 0% 0 0% 0%
20201106 128.68 128.68 124.3 125.31 -3.03% -0.5% 0% 17297 2.1783 108.44 125.94 0% 0 0% 0 0% 0 0% 0%
20201105 130.15 131.35 127.78 129.22 0.17% 0.11% 0% 15078 1.9463 96.68 129.08 0% 0 0% 0 0% 0 0% 0%
20201104 128 130.02 126.55 129 0.71% 0.55% 0% 17658 2.2656 114.81 128.3 0% 0 0% 0 0% 0 0% 0%
20201103 118.83 129.7 118.2 128.09 7.78% 2.79% 0% 25936 3.2318 154.33 124.61 0% 0 0% 0 0% 0 0% 0%
20201102 119.03 120.88 117.85 118.84 -0.74% -0.05% 0% 12882 1.5317 73.04 118.9 0% 0 0% 0 0% 0 0% 0%
20201030 123.18 123.19 119.73 119.73 -3.19% -1.26% 0% 18347 2.2248 94.44 121.26 0% 0 0% 0 0% 0 0% 0%
20201029 120.5 124.61 120.5 123.68 0.04% 0.92% 0% 13321 1.6325 69.91 122.55 0% 0 0% 0 0% 0 0% 0%
20201028 124 124.98 122.24 123.63 -1.96% 0.07% 0% 15565 1.9229 78.83 123.54 0% 0 0% 0 0% 0 0% 0%
20201027 121.91 126.48 121.91 126.1 2.27% 0.68% 0% 12379 1.5505 60.03 125.25 0% 0 0% 0 0% 0 0% 0%
20201026 121.11 123.45 118.65 123.3 0.49% 1.83% 0% 11209 1.3572 51.9 121.08 0% 0 0% 0 0% 0 0% 0%
20201023 126.85 128.24 122.01 122.7 -3.29% -1.67% 0% 17804 2.2215 79.91 124.78 0% 0 0% 0 0% 0 0% 0%
20201022 129.85 129.85 126.58 126.88 -2.28% -0.51% 0% 12138 1.548 52.53 127.53 0% 0 0% 0 0% 0 0% 0%
20200909 118 123.49 114.51 120.41 0.09% 1.59% 0% 29300 3.4728 99.15 118.53 0% 0 0% 0 0% 0 0% 0%
20200908 125.08 125.99 119.19 120.3 -3.82% -0.83% 0% 26897 3.263 91.32 121.31 0% 0 0% 0 0% 0 0% 0%
20200907 130.28 131.8 124.81 125.08 -5.36% -2.22% 0% 32191 4.1179 114.42 127.92 0% 0 0% 0 0% 0 0% 0%
20200904 130.03 132.65 129.12 132.17 -0.43% 0.71% 0% 15391 2.0199 52.53 131.24 0% 0 0% 0 0% 0 0% 0%
20200903 135.84 135.84 132.5 132.74 -2.28% -0.76% 0% 19972 2.6713 62.62 133.75 0% 0 0% 0 0% 0 0% 0%
20200902 132.55 136.77 132.55 135.84 2.67% 0.39% 0% 24826 3.3592 69.96 135.31 0% 0 0% 0 0% 0 0% 0%
20200901 131.03 132.77 131.03 132.31 -0.43% 0.3% 0% 14205 1.8739 38.1 131.92 0% 0 0% 0 0% 0 0% 0%
20200831 133.85 136 132.81 132.88 -1.58% -1.2% 0% 22361 3.0074 55.28 134.49 0% 0 0% 0 0% 0 0% 0%
20200828 132.05 135.45 130.05 135.01 2.28% 1.71% 0% 29316 3.8914 70.53 132.74 0% 0 0% 0 0% 0 0% 0%
20200827 138.3 139.7 129.92 132 -5.61% -0.78% 0% 53374 7.1009 128.75 133.04 0% 0 0% 0 0% 0 0% 0%
20200826 143.07 145.85 139.8 139.85 -3.15% -1.8% 0% 29356 4.1807 79.04 142.41 0% 0 0% 0 0% 0 0% 0%
20200825 144.9 145.79 142.4 144.4 0.56% 0.38% 0% 24464 3.5191 62.67 143.85 0% 0 0% 0 0% 0 0% 0%
20200824 153.87 153.88 140 143.6 -7.03% -1.05% 0% 45374 6.5853 110.22 145.13 0% 0 0% 0 0% 0 0% 0%
20200821 155.3 157.39 152.12 154.46 -3.26% 0.08% 0% 40319 6.2225 109.33 154.33 0% 0 0% 0 0% 0 0% 0%
20200820 150 163.96 150 159.67 7.13% -0.18% 0% 50194 8.0285 137.32 159.95 0% 0 0% 0 0% 0 0% 0%
20200819 212 214 208.53 209.17 -2.23% -0.6% 0% 21524 4.5294 80.6 210.43 0% 0 0% 0 0% 0 0% 0%
20200818 204.9 215.04 203.61 213.95 3.96% 1.32% 0% 33567 7.0879 122.34 211.16 0% 0 0% 0 0% 0 0% 0%
20200817 201.77 206.14 200.77 205.81 1.09% 1.12% 0% 18590 3.7837 59.75 203.53 0% 0 0% 0 0% 0 0% 0%
20200814 207 207.99 200.58 203.6 -0.05% 0.16% 0% 19018 3.866 55.69 203.28 0% 0 0% 0 0% 0 0% 0%
20200813 212 212.11 203 203.7 -3% -0.74% 0% 23608 4.8448 63.96 205.22 0% 0 0% 0 0% 0 0% 0%
20200812 208.5 215.1 202 210 1.01% -0.11% 0% 35402 7.4428 85.96 210.24 0% 0 0% 0 0% 0 0% 0%
20200811 205.41 215.11 204.5 207.9 0.87% -1.49% 0% 33689 7.1101 76.7 211.05 0% 0 0% 0 0% 0 0% 0%
20200810 205 206.38 201.61 206.1 -0.48% 0.81% 0% 18361 3.7537 40.06 204.44 0% 0 0% 0 0% 0 0% 0%
20200807 203.66 208.5 198.25 207.1 1.63% 2.34% 0% 32670 6.6112 62.94 202.36 0% 0 0% 0 0% 0 0% 0%
20200806 206.5 210.1 200.01 203.77 -2.15% -0.1% 0% 33923 6.9196 59.53 203.98 0% 0 0% 0 0% 0 0% 0%
20200805 204 211.88 203 208.25 -0.12% 0.02% 0% 30113 6.2699 50.44 208.21 0% 0 0% 0 0% 0 0% 0%
20200804 222 222 207.5 208.5 -6.03% -2.82% 0% 58151 12.4765 88.99 214.55 0% 0 0% 0 0% 0 0% 0%
20200803 220.5 225.5 218.01 221.88 0.72% 0.14% 0% 44579 9.8776 66.79 221.58 0% 0 0% 0 0% 0 0% 0%
20200731 214.24 224.5 214.2 220.3 1.26% 0.27% 0% 46421 10.199 58.02 219.71 0% 0 0% 0 0% 0 0% 0%
20200730 211 229.28 209.12 217.55 2.61% -0.65% 0% 71591 15.6769 93.61 218.98 0% 0 0% 0 0% 0 0% 0%
20200729 194.2 215 193.69 212.01 8.15% 4.54% 0% 66860 13.5601 84.07 202.81 0% 0 0% 0 0% 0 0% 0%
20200728 197.88 201 193.21 196.04 0.59% 0.02% 0% 41351 8.1051 54.27 196.01 0% 0 0% 0 0% 0 0% 0%
20200727 214.98 216 191.7 194.89 -8.5% -1.87% 0% 75982 15.0909 106.29 198.61 0% 0 0% 0 0% 0 0% 0%
20200724 218 232.65 212.68 213 -3.01% -3.74% 0% 80516 17.8158 139.8 221.27 0% 0 0% 0 0% 0 0% 0%
20200723 215.99 224.13 212.6 219.6 -0.17% 0.2% 0% 68407 14.9918 135.71 219.16 0% 0 0% 0 0% 0 0% 0%
20200722 209.8 225.99 205 219.98 3.51% 1.85% 0% 102603 22.1615 231.53 215.99 0% 0 0% 0 0% 0 0% 0%
20200721 207 218.06 204 212.52 -1.25% 0.92% 0% 95758 20.1654 273.5 210.59 0% 0 0% 0 0% 0 0% 0%
20200720 208.62 230 208.62 215.22 -7.15% 1.32% 0% 177747 37.7578 703.15 212.42 0% 0 0% 0 0% 0 0% 0%
20200717 231.8 231.8 231.8 231.8 -10% 0% 0% 8197 1.9001 117.25 231.8 0% 0 0% 0 0% 0 0% 0%
20200716 266 268 257.56 257.56 -10% -1.55% 0% 36349 9.5094 656.29 261.61 0% 0 0% 0 0% 0 0% 0%
20200715 286.18 286.18 286.18 286.18 10% 0.01% 0% 5564 1.5922 316.26 286.16 0% 0 0% 0 0% 0 0% 0%
20200714 260.16 260.16 260.16 260.16 10% -0.01% 0% 2888 0.7514 216.1 260.18 0% 0 0% 0 0% 0 0% 0%
20200713 236.51 236.51 236.51 236.51 10% 0.01% 0% 2302 0.5444 197.85 236.49 0% 0 0% 0 0% 0 0% 0%
20200710 215.01 215.01 215.01 215.01 10% -0.01% 0% 3933 0.8457 366.53 215.03 0% 0 0% 0 0% 0 0% 0%
20200709 195.46 195.46 195.46 195.46 10% 0.02% 0% 1245 0.2433 149.81 195.42 0% 0 0% 0 0% 0 0% 0%
20200708 177.69 177.69 177.69 177.69 10% 0.02% 0% 980 0.1741 114.32 177.65 0% 0 0% 0 0% 0 0% 0%
20200707 161.54 161.54 161.54 161.54 10% 0.04% 0% 823 0.1329 89.09 161.48 0% 0 0% 0 0% 0 0% 0%
20200706 146.85 146.85 146.85 146.85 10% 0.02% 0% 1807 0.2653 174.67 146.82 0% 0 0% 0 0% 0 0% 0%
20200703 133.5 133.5 133.5 133.5 10% 0.01% 0% 1380 0.1842 142.57 133.48 0% 0 0% 0 0% 0 0% 0%
20200702 121.36 121.36 121.36 121.36 10% -0.13% 0% 446 0.0542 46.94 121.52 0% 0 0% 0 0% 0 0% 0%
20200701 110.33 110.33 110.33 110.33 10% -0.14% 0% 315 0.0348 25.61 110.48 0% 0 0% 0 0% 0 0% 0%
20200630 100.3 100.3 100.3 100.3 10% -0.09% 0% 258 0.0259 13.89 100.39 0% 0 0% 0 0% 0 0% 0%
20200629 91.18 91.18 91.18 91.18 44% 0.01% 0% 1099 0.1002 28.88 91.17 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