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. 立方制药003020
    4. 返回上一页 刷新
股票代码（例：sz003020）       484条   (进入立方制药股票专站) 立方制药股票成本分析
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 28.24 28.9 28.24 28.59 1.24% 0.07% 0% 34076 0.9736 117.24 28.57 0% 0 0% 0 0% 0 0% 0%
20230927 27.88 28.34 27.66 28.24 1.29% 0.5% 0% 32339 0.9086 117.53 28.1 0% 0 0% 0 0% 0 0% 0%
20230926 27.91 28.28 27.5 27.88 -0.04% -0.07% 0% 28457 0.794 106.14 27.9 0% 0 0% 0 0% 0 0% 0%
20230925 26.9 28.5 26.81 27.89 2.92% -0.07% 0% 44624 1.2454 164.23 27.91 0% 0 0% 0 0% 0 0% 0%
20230922 26.69 27.17 26.08 27.1 1.5% 1.88% 0% 29487 0.7843 99.97 26.6 0% 0 0% 0 0% 0 0% 0%
20230921 27 27.13 26.55 26.7 -1.51% -0.34% 0% 13512 0.362 48.75 26.79 0% 0 0% 0 0% 0 0% 0%
20230920 27.1 27.43 27.03 27.11 -0.33% -0.29% 0% 15961 0.4339 57.05 27.19 0% 0 0% 0 0% 0 0% 0%
20230919 27.7 27.91 27.07 27.2 -1.98% -0.69% 0% 23749 0.6506 85.43 27.39 0% 0 0% 0 0% 0 0% 0%
20230918 26.98 27.86 26.65 27.75 3.2% 1.2% 0% 36453 0.9994 137.97 27.42 0% 0 0% 0 0% 0 0% 0%
20230915 26.81 27.34 26.35 26.89 0.75% -0.19% 0% 29433 0.793 119.26 26.94 0% 0 0% 0 0% 0 0% 0%
20230914 26.76 27 26.35 26.69 0% 0.04% 0% 17447 0.4655 74.85 26.68 0% 0 0% 0 0% 0 0% 0%
20230913 27.19 27.38 26.41 26.69 -2.52% -0.26% 0% 24743 0.662 107.37 26.76 0% 0 0% 0 0% 0 0% 0%
20230912 27.32 27.67 26.87 27.38 -0.33% 0.07% 0% 31469 0.8609 135.12 27.36 0% 0 0% 0 0% 0 0% 0%
20230911 25.87 28.29 25.87 27.47 6.18% 0.44% 0% 53505 1.4636 234.6 27.35 0% 0 0% 0 0% 0 0% 0%
20230908 25.49 25.95 25.36 25.87 1.85% 0.31% 0% 13771 0.3552 67.12 25.79 0% 0 0% 0 0% 0 0% 0%
20230907 25.95 26.16 25.37 25.4 -2.19% -1.05% 0% 20230 0.5194 100.51 25.67 0% 0 0% 0 0% 0 0% 0%
20230906 26.38 26.42 25.95 25.97 -1.55% -0.61% 0% 16512 0.4315 85.53 26.13 0% 0 0% 0 0% 0 0% 0%
20230905 26.35 26.57 26.17 26.38 -0.19% -0.04% 0% 9640 0.2544 50.08 26.39 0% 0 0% 0 0% 0 0% 0%
20230904 26.32 26.55 26.21 26.43 0.34% 0.19% 0% 15074 0.3976 72.84 26.38 0% 0 0% 0 0% 0 0% 0%
20230901 26.68 26.69 26.19 26.34 -1.2% -0.11% 0% 12979 0.3422 64.2 26.37 0% 0 0% 0 0% 0 0% 0%
20230831 26.6 26.85 26.22 26.66 0.38% 0.57% 0% 15633 0.4144 76.2 26.51 0% 0 0% 0 0% 0 0% 0%
20230830 27.02 27.27 26.43 26.56 -1.92% -0.78% 0% 31960 0.8556 151.77 26.77 0% 0 0% 0 0% 0 0% 0%
20230829 26.37 27.15 26.26 27.08 3.95% 1.12% 0% 27448 0.735 126.11 26.78 0% 0 0% 0 0% 0 0% 0%
20230828 27.2 27.56 25.96 26.05 -0.23% -2.18% 0% 20407 0.5434 94.3 26.63 0% 0 0% 0 0% 0 0% 0%
20230825 26.61 26.93 26.07 26.11 -2.03% -0.99% 0% 8634 0.2277 38.01 26.37 0% 0 0% 0 0% 0 0% 0%
20230824 26.41 27 26.12 26.65 1.1% 0.49% 0% 15720 0.4169 65.02 26.52 0% 0 0% 0 0% 0 0% 0%
20230823 27.04 27.29 26.3 26.36 -2.55% -1.46% 0% 18040 0.4825 75.97 26.75 0% 0 0% 0 0% 0 0% 0%
20230822 27.42 27.61 26.68 27.05 -1.21% 0.33% 0% 23742 0.6401 100.25 26.96 0% 0 0% 0 0% 0 0% 0%
20230821 27.66 27.8 27.32 27.38 -0.26% -0.65% 0% 10606 0.2923 42.92 27.56 0% 0 0% 0 0% 0 0% 0%
20230818 27.97 28.27 27.39 27.45 -2.56% -0.97% 0% 17302 0.4796 60.3 27.72 0% 0 0% 0 0% 0 0% 0%
20230817 28 28.52 27.43 28.17 -0.35% 0.75% 0% 22332 0.6244 73.72 27.96 0% 0 0% 0 0% 0 0% 0%
20230816 27.76 28.56 27.65 28.27 1.65% -0.14% 0% 39978 1.1318 130.82 28.31 0% 0 0% 0 0% 0 0% 0%
20230815 28 28.08 27.32 27.81 -0.96% 0.25% 0% 24528 0.6805 81.2 27.74 0% 0 0% 0 0% 0 0% 0%
20230814 27.56 28.18 27.04 28.08 2.59% 1.48% 0% 28185 0.78 83.79 27.67 0% 0 0% 0 0% 0 0% 0%
20230811 27.47 27.86 27.3 27.37 0.15% -0.73% 0% 23886 0.6585 66.44 27.57 0% 0 0% 0 0% 0 0% 0%
20230810 27.39 27.6 27.2 27.33 -0.22% -0.04% 0% 13066 0.3572 38.19 27.34 0% 0 0% 0 0% 0 0% 0%
20230809 27.83 27.83 27.34 27.39 -0.98% -0.47% 0% 18235 0.5019 53.43 27.52 0% 0 0% 0 0% 0 0% 0%
20230808 27.4 28.39 27.08 27.66 1.84% -0.32% 0% 39025 1.0829 115.82 27.75 0% 0 0% 0 0% 0 0% 0%
20230807 27.8 27.8 26.88 27.16 -2.51% 0.33% 0% 52908 1.4323 166.66 27.07 0% 0 0% 0 0% 0 0% 0%
20230804 28.4 28.8 27.65 27.86 -1.24% -0.68% 0% 35162 0.9864 126 28.05 0% 0 0% 0 0% 0 0% 0%
20230803 28.71 28.76 28.14 28.21 -1.43% -0.74% 0% 27844 0.7914 111.4 28.42 0% 0 0% 0 0% 0 0% 0%
20230802 29.6 29.6 28.4 28.62 -3.54% -0.45% 0% 29257 0.8411 128.37 28.75 0% 0 0% 0 0% 0 0% 0%
20230801 31.15 31.33 29.08 29.67 -4.75% -0.87% 0% 51443 1.5396 258.29 29.93 0% 0 0% 0 0% 0 0% 0%
20230731 34 34.33 30.69 31.15 -8.38% -1.89% 0% 40943 1.3001 273.37 31.75 0% 0 0% 0 0% 0 0% 0%
20230728 33.43 34.22 33.2 34 1.16% 0.71% 0% 7671 0.259 67.2 33.76 0% 0 0% 0 0% 0 0% 0%
20230727 33.55 33.97 33.29 33.61 0.18% 0.21% 0% 11902 0.3992 102.61 33.54 0% 0 0% 0 0% 0 0% 0%
20230726 33.6 33.8 33.19 33.55 -0.3% 0.18% 0% 8405 0.2815 70.02 33.49 0% 0 0% 0 0% 0 0% 0%
20230725 34.03 34.44 33.38 33.65 -0.8% -0.38% 0% 9577 0.3235 83.05 33.78 0% 0 0% 0 0% 0 0% 0%
20230724 33.2 34.08 32.95 33.92 3.29% 0.56% 0% 19720 0.6651 178.71 33.73 0% 0 0% 0 0% 0 0% 0%
20230721 32.76 33.26 32.61 32.84 0.27% -0.06% 0% 7883 0.259 79.93 32.86 0% 0 0% 0 0% 0 0% 0%
20230720 33.28 33.5 32.63 32.75 -1.3% -0.55% 0% 7359 0.2423 78.55 32.93 0% 0 0% 0 0% 0 0% 0%
20230719 34.18 34.28 33.1 33.18 -1.78% -0.72% 0% 7699 0.2573 83.65 33.42 0% 0 0% 0 0% 0 0% 0%
20230718 34.81 34.81 33.69 33.78 -2.65% -0.76% 0% 11488 0.391 131.05 34.04 0% 0 0% 0 0% 0 0% 0%
20230717 35.37 35.56 34.2 34.7 -1.92% 0.38% 0% 13592 0.4699 164.53 34.57 0% 0 0% 0 0% 0 0% 0%
20230714 35.6 35.95 35.32 35.38 -0.42% -0.53% 0% 7886 0.2805 95.83 35.57 0% 0 0% 0 0% 0 0% 0%
20230713 36.57 36.64 35.28 35.53 -2.47% -0.53% 0% 14758 0.5272 171.97 35.72 0% 0 0% 0 0% 0 0% 0%
20230712 36.92 37.12 36.32 36.43 -1.3% -0.63% 0% 4212 0.1544 50.31 36.66 0% 0 0% 0 0% 0 0% 0%
20230711 36.58 37.09 36.41 36.91 1.15% 0.24% 0% 3764 0.1386 41.43 36.82 0% 0 0% 0 0% 0 0% 0%
20230710 36.77 36.97 36.36 36.49 -0.27% -0.33% 0% 4818 0.1764 51.88 36.61 0% 0 0% 0 0% 0 0% 0%
20230707 36.98 36.99 36.53 36.59 -0.33% -0.16% 0% 3037 0.1113 32.26 36.65 0% 0 0% 0 0% 0 0% 0%
20230706 37.39 37.39 36.2 36.71 -1.18% 0.11% 0% 6321 0.2318 61.23 36.67 0% 0 0% 0 0% 0 0% 0%
20230705 37.56 38.17 37.08 37.15 -1.09% -1.07% 0% 4360 0.1637 43.87 37.55 0% 0 0% 0 0% 0 0% 0%
20230704 37.56 37.88 37.1 37.56 -0.32% 0.4% 0% 7174 0.2684 59.61 37.41 0% 0 0% 0 0% 0 0% 0%
20230703 37.18 39.03 36.9 37.68 1.81% -0.19% 0% 14197 0.5359 120.24 37.75 0% 0 0% 0 0% 0 0% 0%
20230630 36.94 37.59 36.5 37.01 0.95% 0.08% 0% 11269 0.4167 90.64 36.98 0% 0 0% 0 0% 0 0% 0%
20230629 37.25 37.83 35.8 36.66 -2.03% 0.19% 0% 18816 0.6884 149.92 36.59 0% 0 0% 0 0% 0 0% 0%
20230628 37.49 37.58 36.23 37.42 0.7% 1.16% 0% 7247 0.2681 62.18 36.99 0% 0 0% 0 0% 0 0% 0%
20230627 37.23 38.18 37.09 37.16 -0.11% -0.8% 0% 9485 0.3553 80.71 37.46 0% 0 0% 0 0% 0 0% 0%
20230626 37.66 38.05 37.15 37.2 -1.4% -0.8% 0% 5789 0.2171 47.07 37.5 0% 0 0% 0 0% 0 0% 0%
20230621 38.61 39.2 37.73 37.73 -1.95% -1.49% 0% 7817 0.2994 56.6 38.3 0% 0 0% 0 0% 0 0% 0%
20230620 39.08 39.5 38.33 38.48 -1.56% -0.72% 0% 7966 0.3088 54.14 38.76 0% 0 0% 0 0% 0 0% 0%
20230619 40.29 41.08 38.8 39.09 -3.6% -1.41% 0% 19753 0.7833 129.36 39.65 0% 0 0% 0 0% 0 0% 0%
20230616 40.28 40.67 39.8 40.55 0.7% 0.5% 0% 4674 0.1886 32.18 40.35 0% 0 0% 0 0% 0 0% 0%
20230615 41.4 41.4 39.12 40.27 -2.94% 0.5% 0% 16992 0.6808 115.68 40.07 0% 0 0% 0 0% 0 0% 0%
20230614 41.01 41.62 40.36 41.49 1.17% 1.05% 0% 9973 0.4095 73.36 41.06 0% 0 0% 0 0% 0 0% 0%
20230613 41.8 42.15 40.69 41.01 -1.87% -0.44% 0% 9737 0.4011 66.29 41.19 0% 0 0% 0 0% 0 0% 0%
20230612 42.45 42.68 41.4 41.79 -2.04% 0.02% 0% 8584 0.3586 57.62 41.78 0% 0 0% 0 0% 0 0% 0%
20230609 42.14 43.5 41.7 42.66 1.21% -0.07% 0% 13009 0.5554 87.57 42.69 0% 0 0% 0 0% 0 0% 0%
20230608 42.14 44.48 42 42.15 -0.47% -2.5% 0% 20615 0.8911 140.75 43.23 0% 0 0% 0 0% 0 0% 0%
20230607 42.53 44.66 41.63 42.35 -1.05% -1.31% 0% 15860 0.6805 118.35 42.91 0% 0 0% 0 0% 0 0% 0%
20230606 42.46 43.82 42.11 42.8 0.52% -0.83% 0% 14946 0.6451 123.06 43.16 0% 0 0% 0 0% 0 0% 0%
20230605 40.61 42.99 40.32 42.58 4.18% 0.85% 0% 13990 0.5907 122.84 42.22 0% 0 0% 0 0% 0 0% 0%
20230602 41 41.48 40.27 40.87 -0.78% 0.2% 0% 5773 0.2355 51.86 40.79 0% 0 0% 0 0% 0 0% 0%
20230601 41.82 42.14 40.7 41.19 -0.82% 0.02% 0% 8704 0.3584 74.67 41.18 0% 0 0% 0 0% 0 0% 0%
20230531 39.45 42.4 39.1 41.53 5.3% 0.17% 0% 21067 0.8735 183.31 41.46 0% 0 0% 0 0% 0 0% 0%
20230530 40.81 40.81 38.4 39.44 -3.36% 0.46% 0% 14319 0.5622 122.16 39.26 0% 0 0% 0 0% 0 0% 0%
20230529 40.49 41.24 39.7 40.81 0.62% 0.94% 0% 11618 0.4697 99.65 40.43 0% 0 0% 0 0% 0 0% 0%
20230526 37.8 40.81 37.41 40.56 7.27% 2.81% 0% 13445 0.5304 99.59 39.45 0% 0 0% 0 0% 0 0% 0%
20230525 37.7 38.28 36.72 37.81 -0.21% 1.04% 0% 8197 0.3067 61.89 37.42 0% 0 0% 0 0% 0 0% 0%
20230524 38.25 38.62 37.2 37.89 -0.86% 0.26% 0% 5544 0.2095 42.29 37.79 0% 0 0% 0 0% 0 0% 0%
20230523 51.49 51.8 50 50.18 -0.57% -0.73% 0% 4566 0.2308 45.28 50.55 0% 0 0% 0 0% 0 0% 0%
20230522 51.66 51.7 50.08 50.47 -2.79% -0.22% 0% 6611 0.3344 62.99 50.58 0% 0 0% 0 0% 0 0% 0%
20230519 49.45 52.58 49.02 51.92 5.4% 1.33% 0% 12349 0.6328 107.02 51.24 0% 0 0% 0 0% 0 0% 0%
20230518 50.02 50.52 49.1 49.26 -2.2% -0.69% 0% 6587 0.3267 54.83 49.6 0% 0 0% 0 0% 0 0% 0%
20230517 52.49 52.49 49.68 50.37 -4.13% 0.1% 0% 11683 0.5879 91.13 50.32 0% 0 0% 0 0% 0 0% 0%
20230516 52.08 53 51.35 52.54 1.76% 0.5% 0% 13308 0.6957 109.99 52.28 0% 0 0% 0 0% 0 0% 0%
20230515 46.61 51.63 46.49 51.63 9.99% 3.49% 0% 21859 1.0905 172.98 49.89 0% 0 0% 0 0% 0 0% 0%
20230510 47.52 48.1 47 47.8 0.19% 0.63% 0% 3438 0.1633 29.29 47.5 0% 0 0% 0 0% 0 0% 0%
20230509 49.07 49.07 47.57 47.71 -3.15% -0.71% 0% 6166 0.2963 47.67 48.05 0% 0 0% 0 0% 0 0% 0%
20230508 50 50 48.65 49.26 -2.38% 0.37% 0% 6583 0.3231 51.61 49.08 0% 0 0% 0 0% 0 0% 0%
20230505 51.1 51.2 49.48 50.46 -1.92% 0.54% 0% 8295 0.4163 62.67 50.19 0% 0 0% 0 0% 0 0% 0%
20230504 48.26 52.07 47.83 51.45 6.5% 2.1% 0% 17385 0.8761 120.46 50.39 0% 0 0% 0 0% 0 0% 0%
20230428 48.5 48.79 46.87 48.31 -1.17% 1.05% 0% 12283 0.5873 78.02 47.81 0% 0 0% 0 0% 0 0% 0%
20230427 45.87 49.55 45.87 48.88 4.98% 0.99% 0% 17104 0.8278 111.35 48.4 0% 0 0% 0 0% 0 0% 0%
20230426 46.46 47.08 45.6 46.56 0.13% 0.39% 0% 9477 0.4395 60.79 46.38 0% 0 0% 0 0% 0 0% 0%
20230425 46.28 47.98 45.15 46.5 0.43% 0.39% 0% 13751 0.6369 87.29 46.32 0% 0 0% 0 0% 0 0% 0%
20230424 47.27 48.53 45.72 46.3 -2.03% -0.69% 0% 11374 0.5303 71.53 46.62 0% 0 0% 0 0% 0 0% 0%
20230421 47.21 48.75 46.1 47.26 0.75% 0.08% 0% 11375 0.5371 69.08 47.22 0% 0 0% 0 0% 0 0% 0%
20230420 46.78 47.43 46.4 46.91 0.28% -0.06% 0% 6889 0.3234 41.1 46.94 0% 0 0% 0 0% 0 0% 0%
20230419 47.38 47.87 45.88 46.78 -2.6% -0.04% 0% 14114 0.6605 75.19 46.8 0% 0 0% 0 0% 0 0% 0%
20230418 49.1 49.6 46.51 48.03 -1.82% 0.46% 0% 22055 1.0544 109.1 47.81 0% 0 0% 0 0% 0 0% 0%
20230417 46.5 48.99 46.5 48.92 5.41% 1.26% 0% 24234 1.1707 117.85 48.31 0% 0 0% 0 0% 0 0% 0%
20230414 46.39 46.87 45.66 46.41 0.04% 0.28% 0% 12186 0.564 58.17 46.28 0% 0 0% 0 0% 0 0% 0%
20230413 45.32 46.56 44.8 46.39 2.45% 1.02% 0% 13030 0.5984 54.25 45.92 0% 0 0% 0 0% 0 0% 0%
20230412 44.8 46.25 44.65 45.28 1.14% -0.18% 0% 10708 0.4857 43.23 45.36 0% 0 0% 0 0% 0 0% 0%
20230411 44.82 45.68 43.93 44.77 0.45% -0.42% 0% 16032 0.7208 64.58 44.96 0% 0 0% 0 0% 0 0% 0%
20230410 44.73 45.22 44.01 44.57 -0.71% -0.11% 0% 18720 0.8352 74.41 44.62 0% 0 0% 0 0% 0 0% 0%
20230407 44.3 45.48 43.35 44.89 0.16% 0.97% 0% 15767 0.701 63.92 44.46 0% 0 0% 0 0% 0 0% 0%
20230406 44.08 45.36 43.74 44.82 3.15% 0.36% 0% 27999 1.2504 117.42 44.66 0% 0 0% 0 0% 0 0% 0%
20230404 40.09 43.95 39.88 43.45 8.73% 3.45% 0% 37742 1.5853 154.52 42 0% 0 0% 0 0% 0 0% 0%
20230403 41.88 42.25 39.81 39.96 -3.78% -1.41% 0% 32401 1.3132 141.25 40.53 0% 0 0% 0 0% 0 0% 0%
20230331 40.36 41.85 39.78 41.53 3.13% 1.22% 0% 22672 0.9302 105.78 41.03 0% 0 0% 0 0% 0 0% 0%
20230330 42.55 42.55 39.35 40.27 -5.4% 0.52% 0% 47532 1.9042 215.66 40.06 0% 0 0% 0 0% 0 0% 0%
20230329 42.18 42.9 41 42.57 1.02% 1.92% 0% 19388 0.8098 103.98 41.77 0% 0 0% 0 0% 0 0% 0%
20230328 42.64 43.3 41.95 42.14 -1.03% -0.71% 0% 9856 0.4183 55.97 42.44 0% 0 0% 0 0% 0 0% 0%
20230327 42.49 43.5 41.91 42.58 0.31% -0.05% 0% 18067 0.7696 98.36 42.6 0% 0 0% 0 0% 0 0% 0%
20230324 43.74 44.38 42.1 42.45 -2.7% -0.91% 0% 13777 0.5902 73.95 42.84 0% 0 0% 0 0% 0 0% 0%
20230323 43.57 44.31 42.82 43.63 0.76% -0.05% 0% 7728 0.3373 46.7 43.65 0% 0 0% 0 0% 0 0% 0%
20230322 44.61 45.2 42.68 43.3 -2.94% -0.41% 0% 18767 0.8159 105.22 43.48 0% 0 0% 0 0% 0 0% 0%
20230321 43.28 44.94 42.67 44.61 3.05% 1.13% 0% 13104 0.578 77 44.11 0% 0 0% 0 0% 0 0% 0%
20230320 44.19 44.19 41.86 43.29 -2.04% 0.96% 0% 17625 0.7558 101.04 42.88 0% 0 0% 0 0% 0 0% 0%
20230317 45.22 45.26 43.19 44.19 -2.21% 0.55% 0% 21324 0.9372 118.86 43.95 0% 0 0% 0 0% 0 0% 0%
20230316 45.2 46.41 44.52 45.19 0.49% -0.94% 0% 18769 0.8563 103.63 45.62 0% 0 0% 0 0% 0 0% 0%
20230315 44.68 46 43.91 44.97 1.38% -0.68% 0% 10716 0.4852 55.77 45.28 0% 0 0% 0 0% 0 0% 0%
20230314 44.9 45.84 43.82 44.36 -2.01% -0.69% 0% 17513 0.7823 74.95 44.67 0% 0 0% 0 0% 0 0% 0%
20230313 42.84 45.35 42.8 45.27 6.24% 1.94% 0% 22099 0.9815 79.93 44.41 0% 0 0% 0 0% 0 0% 0%
20230310 43.49 43.57 42.61 42.61 -2.29% -1.05% 0% 9370 0.4035 30.7 43.06 0% 0 0% 0 0% 0 0% 0%
20230309 43.93 44.68 43.49 43.61 -0.71% -0.66% 0% 8221 0.3609 26.01 43.9 0% 0 0% 0 0% 0 0% 0%
20230308 44.06 44.48 43.2 43.92 -0.5% 0.43% 0% 14084 0.6159 43.33 43.73 0% 0 0% 0 0% 0 0% 0%
20230307 45.37 45.59 43.84 44.14 -2.71% -0.96% 0% 13111 0.5844 40.08 44.57 0% 0 0% 0 0% 0 0% 0%
20230306 43.72 45.93 43.72 45.37 2.28% 0.15% 0% 27034 1.2246 85.99 45.3 0% 0 0% 0 0% 0 0% 0%
20230303 43.59 45.2 43.44 44.36 1% 0.09% 0% 30052 1.3319 98.44 44.32 0% 0 0% 0 0% 0 0% 0%
20230302 44.02 44.33 43.22 43.92 -0.72% 0.39% 0% 29295 1.2817 101.2 43.75 0% 0 0% 0 0% 0 0% 0%
20230301 45.75 46.44 43.23 44.24 -2.79% -0.29% 0% 49897 2.2141 186.23 44.37 0% 0 0% 0 0% 0 0% 0%
20230228 41.12 45.51 40.81 45.51 10.01% 3.95% 0% 59644 2.6114 258.24 43.78 0% 0 0% 0 0% 0 0% 0%
20230227 40.72 43.08 40.6 41.37 1.65% -1.08% 0% 43923 1.8367 235.3 41.82 0% 0 0% 0 0% 0 0% 0%
20230224 39.5 42.42 39.34 40.7 4.04% -0.8% 0% 27824 1.1417 173.58 41.03 0% 0 0% 0 0% 0 0% 0%
20230223 39.98 40.26 38.75 39.12 -1.95% -0.53% 0% 18386 0.7232 127.17 39.33 0% 0 0% 0 0% 0 0% 0%
20230222 38.66 40.98 38.1 39.9 3.8% -0.3% 0% 24366 0.9751 185.14 40.02 0% 0 0% 0 0% 0 0% 0%
20230221 38.12 38.83 38.03 38.44 0.34% 0.21% 0% 6280 0.2409 49.06 38.36 0% 0 0% 0 0% 0 0% 0%
20230220 37.5 38.75 37.07 38.31 0.71% 1.48% 0% 12960 0.4892 95.35 37.75 0% 0 0% 0 0% 0 0% 0%
20230217 38.12 38.9 37.76 38.04 -0.18% -0.29% 0% 11420 0.4357 86.26 38.15 0% 0 0% 0 0% 0 0% 0%
20230216 38.84 39.32 37.08 38.11 -1.01% -1.24% 0% 10805 0.417 82.29 38.59 0% 0 0% 0 0% 0 0% 0%
20230215 39.4 40.08 38.12 38.5 -2.28% -0.82% 0% 10676 0.4144 81.9 38.82 0% 0 0% 0 0% 0 0% 0%
20230214 39.18 39.7 38.51 39.4 0.84% 0.31% 0% 7646 0.3003 58.9 39.28 0% 0 0% 0 0% 0 0% 0%
20230213 37.74 39.8 37.74 39.07 2.33% 0.15% 0% 14645 0.5713 108.38 39.01 0% 0 0% 0 0% 0 0% 0%
20230210 38.1 38.82 37.9 38.18 -0.29% -0.18% 0% 6016 0.2301 44.86 38.25 0% 0 0% 0 0% 0 0% 0%
20230209 37.4 38.37 37.4 38.29 2.11% 0.63% 0% 6960 0.2648 51.1 38.05 0% 0 0% 0 0% 0 0% 0%
20230208 38.22 38.25 37.08 37.5 -1.39% -0.11% 0% 16218 0.6088 117.24 37.54 0% 0 0% 0 0% 0 0% 0%
20230207 39.27 40 37.8 38.03 -1.53% -0.86% 0% 11389 0.4369 89.33 38.36 0% 0 0% 0 0% 0 0% 0%
20230206 39.2 39.26 38.38 38.62 -1.03% -0.13% 0% 10352 0.4003 83.6 38.67 0% 0 0% 0 0% 0 0% 0%
20230203 39.41 40.28 38.97 39.02 -0.99% -1.14% 0% 11805 0.466 95.52 39.47 0% 0 0% 0 0% 0 0% 0%
20230202 38.8 39.88 38.5 39.41 1.62% 0.03% 0% 12585 0.4959 102.79 39.4 0% 0 0% 0 0% 0 0% 0%
20230201 38.26 39.2 38 38.78 1.25% 0.44% 0% 11261 0.4348 89.46 38.61 0% 0 0% 0 0% 0 0% 0%
20230131 37.92 38.55 37.69 38.3 0.79% 0.63% 0% 11470 0.4365 91.15 38.06 0% 0 0% 0 0% 0 0% 0%
20230130 37.5 38.07 37.04 38 2.43% 0.88% 0% 12746 0.4802 98.27 37.67 0% 0 0% 0 0% 0 0% 0%
20230120 37.48 38.08 37.01 37.1 -0.51% -0.67% 0% 8661 0.3235 66.87 37.35 0% 0 0% 0 0% 0 0% 0%
20230119 36.68 37.65 36.25 37.29 1.33% 0.46% 0% 8543 0.3171 70.44 37.12 0% 0 0% 0 0% 0 0% 0%
20230118 36.77 37.45 36.15 36.8 0.9% -0.05% 0% 8963 0.33 65.96 36.82 0% 0 0% 0 0% 0 0% 0%
20230117 36.44 37 36.1 36.47 0.19% -0.19% 0% 10520 0.3844 75.93 36.54 0% 0 0% 0 0% 0 0% 0%
20230116 36.36 37.13 35.8 36.4 1.03% -0.22% 0% 14168 0.5168 94.18 36.48 0% 0 0% 0 0% 0 0% 0%
20230113 35.49 36.1 35.09 36.03 1.78% 1.01% 0% 12278 0.438 79.72 35.67 0% 0 0% 0 0% 0 0% 0%
20230112 35.7 36.2 34.9 35.4 -0.78% -0.7% 0% 15537 0.5539 98.13 35.65 0% 0 0% 0 0% 0 0% 0%
20230111 35.69 36.27 35.5 35.68 -0.34% -0.67% 0% 10870 0.3904 70.41 35.92 0% 0 0% 0 0% 0 0% 0%
20230110 34.93 36.3 34.63 35.8 1.99% 0.62% 0% 14213 0.5057 86.67 35.58 0% 0 0% 0 0% 0 0% 0%
20230109 33.98 35.17 33.98 35.1 2.36% 0.83% 0% 11170 0.3888 58.35 34.81 0% 0 0% 0 0% 0 0% 0%
20230106 34 34.68 33.68 34.29 0.56% -0.12% 0% 9442 0.3241 39.69 34.33 0% 0 0% 0 0% 0 0% 0%
20230105 34 34.98 33.63 34.1 0.15% -0.76% 0% 13520 0.4645 56.34 34.36 0% 0 0% 0 0% 0 0% 0%
20230104 33.84 34.65 33.75 34.05 -0.82% 0% 0% 11078 0.3772 47.24 34.05 0% 0 0% 0 0% 0 0% 0%
20230103 32.21 34.77 32.19 34.33 6.28% 0.62% 0% 23783 0.8115 103.33 34.12 0% 0 0% 0 0% 0 0% 0%
20221230 33.49 33.58 32.21 32.3 -3.52% -0.86% 0% 16899 0.5506 69.09 32.58 0% 0 0% 0 0% 0 0% 0%
20221229 32.25 33.82 31.67 33.48 3.81% 1.55% 0% 17838 0.5882 81.4 32.97 0% 0 0% 0 0% 0 0% 0%
20221228 32.78 32.78 32 32.25 -1.41% -0.28% 0% 14869 0.4809 67.6 32.34 0% 0 0% 0 0% 0 0% 0%
20221227 32.55 33.08 31.7 32.71 -1.21% 0.52% 0% 22981 0.7477 106.33 32.54 0% 0 0% 0 0% 0 0% 0%
20221226 32.24 33.65 31.12 33.11 -1.63% 2.22% 0% 44543 1.4426 206.71 32.39 0% 0 0% 0 0% 0 0% 0%
20221223 35.84 36.08 33.09 33.66 2.62% -4.27% 0% 55727 1.9592 334.98 35.16 0% 0 0% 0 0% 0 0% 0%
20221222 33.92 33.92 32.68 32.8 -3.27% -1.2% 0% 12731 0.4227 102.01 33.2 0% 0 0% 0 0% 0 0% 0%
20221221 33.66 34.25 33.46 33.91 0.33% 0.36% 0% 6546 0.2212 56.07 33.79 0% 0 0% 0 0% 0 0% 0%
20221220 34.15 34.45 33.45 33.8 -0.91% -0.24% 0% 8184 0.2773 69.1 33.88 0% 0 0% 0 0% 0 0% 0%
20221219 35.82 35.82 34 34.11 -4.77% -0.9% 0% 11310 0.3893 96.25 34.42 0% 0 0% 0 0% 0 0% 0%
20221216 35.35 36.36 35.35 35.82 1.44% 0% 0% 9871 0.3536 87.87 35.82 0% 0 0% 0 0% 0 0% 0%
20221215 35.1 36.15 34.89 35.31 0.48% -0.39% 0% 14143 0.5014 125.39 35.45 0% 0 0% 0 0% 0 0% 0%
20221214 35.96 36.04 34.88 35.14 -1.84% -0.51% 0% 10829 0.3825 80.8 35.32 0% 0 0% 0 0% 0 0% 0%
20221213 37.11 37.26 35.08 35.8 -3.24% 0.45% 0% 19327 0.6888 184.58 35.64 0% 0 0% 0 0% 0 0% 0%
20221212 37 37.2 36.6 37 0.54% 0.27% 0% 8006 0.2954 87.89 36.9 0% 0 0% 0 0% 0 0% 0%
20221209 37.13 37.56 36.78 36.8 -0.7% -0.81% 0% 6588 0.2444 73.12 37.1 0% 0 0% 0 0% 0 0% 0%
20221208 36.88 37.31 36.3 37.06 0.43% 0.49% 0% 5800 0.2139 63.87 36.88 0% 0 0% 0 0% 0 0% 0%
20221207 36.4 37.16 36.06 36.9 1.37% 0.33% 0% 7147 0.2629 79.4 36.78 0% 0 0% 0 0% 0 0% 0%
20221206 36.93 37.39 36.11 36.4 -2.67% -0.25% 0% 8151 0.2974 84.26 36.49 0% 0 0% 0 0% 0 0% 0%
20221205 37.09 37.98 36.53 37.4 0.27% 0.73% 0% 9725 0.3611 89.33 37.13 0% 0 0% 0 0% 0 0% 0%
20221202 37.77 38.65 37.11 37.3 -1.58% -0.69% 0% 8468 0.3181 67.7 37.56 0% 0 0% 0 0% 0 0% 0%
20221201 37.73 38.03 36.31 37.9 2.79% 1.53% 0% 9529 0.3557 73.2 37.33 0% 0 0% 0 0% 0 0% 0%
20221130 37.6 37.6 36.52 36.87 -0.83% -0.46% 0% 6585 0.2439 49.84 37.04 0% 0 0% 0 0% 0 0% 0%
20221129 36.45 37.87 36.45 37.18 1.86% -0.16% 0% 8391 0.3125 62.15 37.24 0% 0 0% 0 0% 0 0% 0%
20221128 36.78 37.93 36.08 36.5 -1.64% -0.82% 0% 7635 0.281 51.79 36.8 0% 0 0% 0 0% 0 0% 0%
20221125 38.15 38.35 36.97 37.11 -2.73% -0.56% 0% 6656 0.2484 41.01 37.32 0% 0 0% 0 0% 0 0% 0%
20221124 37.47 38.39 37.39 38.15 1.73% 0.5% 0% 4800 0.1822 27.06 37.96 0% 0 0% 0 0% 0 0% 0%
20221123 38.08 38.86 36.87 37.5 -2.62% 0.11% 0% 12902 0.4833 67.21 37.46 0% 0 0% 0 0% 0 0% 0%
20221122 40.31 41.27 38.16 38.51 -5.61% -2.65% 0% 19870 0.786 105.14 39.56 0% 0 0% 0 0% 0 0% 0%
20221121 38.81 40.86 38.01 40.8 5.13% 2.18% 0% 25027 0.9994 141.05 39.93 0% 0 0% 0 0% 0 0% 0%
20221118 38.19 39.75 38.12 38.81 1.17% -0.44% 0% 11135 0.434 66.54 38.98 0% 0 0% 0 0% 0 0% 0%
20221117 37.9 39.03 37.56 38.36 0.97% -0.08% 0% 9771 0.3751 56.18 38.39 0% 0 0% 0 0% 0 0% 0%
20221116 38.19 38.46 37.56 37.99 -0.94% 0.18% 0% 9281 0.3519 47.12 37.92 0% 0 0% 0 0% 0 0% 0%
20221115 39.01 39.5 37.8 38.35 -1.69% -0.03% 0% 17821 0.6836 86.4 38.36 0% 0 0% 0 0% 0 0% 0%
20221114 37.21 39.78 36.66 39.01 6.56% 1.14% 0% 23068 0.8898 108.75 38.57 0% 0 0% 0 0% 0 0% 0%
20221111 39.8 39.85 36.51 36.61 -6.7% -4.26% 0% 23085 0.8827 110.29 38.24 0% 0 0% 0 0% 0 0% 0%
20221110 38.96 39.88 38.55 39.24 0.72% -0.46% 0% 15503 0.6111 79.39 39.42 0% 0 0% 0 0% 0 0% 0%
20221109 37.6 39.75 37.36 38.96 3.1% 0.26% 0% 19262 0.7486 90.68 38.86 0% 0 0% 0 0% 0 0% 0%
20221108 37.5 37.95 36.46 37.79 1.31% 1.15% 0% 10257 0.3832 41.69 37.36 0% 0 0% 0 0% 0 0% 0%
20221107 38.03 38.06 36.91 37.3 -1.27% -0.05% 0% 10536 0.3932 40.27 37.32 0% 0 0% 0 0% 0 0% 0%
20221104 37.64 38.08 36.91 37.78 1.02% 0.43% 0% 15306 0.5758 55.42 37.62 0% 0 0% 0 0% 0 0% 0%
20221103 37.66 38.47 36 37.4 -1.84% 0.32% 0% 29656 1.1055 102.51 37.28 0% 0 0% 0 0% 0 0% 0%
20221102 38.67 39.38 37.81 38.1 -1.8% -1.17% 0% 19832 0.7646 67.71 38.55 0% 0 0% 0 0% 0 0% 0%
20221101 39.7 40.87 38.28 38.8 -2.63% -0.41% 0% 23980 0.9342 67.98 38.96 0% 0 0% 0 0% 0 0% 0%
20221031 39.67 40.02 38.21 39.85 1.07% 1.35% 0% 17289 0.6798 46.35 39.32 0% 0 0% 0 0% 0 0% 0%
20221028 40.4 40.4 39.01 39.43 -1.4% -0.08% 0% 13851 0.5466 36.67 39.46 0% 0 0% 0 0% 0 0% 0%
20221027 39.54 40.95 38.21 39.99 0.76% 0.71% 0% 29204 1.1597 72.59 39.71 0% 0 0% 0 0% 0 0% 0%
20221026 36.5 40 36.5 39.69 8.95% 1.85% 0% 42459 1.6548 101.14 38.97 0% 0 0% 0 0% 0 0% 0%
20221025 36.08 37.15 34.95 36.43 -0.46% 1.34% 0% 26483 0.9521 58.56 35.95 0% 0 0% 0 0% 0 0% 0%
20221024 37.46 38 35.5 36.6 -4.14% 0.33% 0% 29294 1.0685 68.45 36.48 0% 0 0% 0 0% 0 0% 0%
20221021 37.7 38.45 36.7 38.18 1.43% 1.43% 0% 26965 1.015 67.54 37.64 0% 0 0% 0 0% 0 0% 0%
20221020 38.21 39.28 37.42 37.64 -4.68% -2.06% 0% 43239 1.6615 113.56 38.43 0% 0 0% 0 0% 0 0% 0%
20221019 37.07 40.01 36.08 39.49 6.85% 5.17% 0% 86169 3.2359 234.43 37.55 0% 0 0% 0 0% 0 0% 0%
20221018 33.3 36.96 33 36.96 10% 3.33% 0% 53029 1.8969 175.31 35.77 0% 0 0% 0 0% 0 0% 0%
20221017 33.75 34.28 32.97 33.6 0.39% 0.09% 0% 28601 0.9602 104.6 33.57 0% 0 0% 0 0% 0 0% 0%
20220720 29 29.37 28.86 28.93 -0.21% -0.45% 0% 8155 0.237 55.2 29.06 0% 0 0% 0 0% 0 0% 0%
20220719 28.97 29.25 28.74 28.99 0.31% 0.14% 0% 4536 0.1313 28.27 28.95 0% 0 0% 0 0% 0 0% 0%
20220718 28.75 29.36 28.75 28.9 0% -0.31% 0% 7668 0.2223 43.19 28.99 0% 0 0% 0 0% 0 0% 0%
20220715 29.5 29.5 28.8 28.9 -2.33% -0.69% 0% 9797 0.2851 50.8 29.1 0% 0 0% 0 0% 0 0% 0%
20220714 29.01 30.06 29 29.59 2.03% -0.3% 0% 11803 0.3503 61.63 29.68 0% 0 0% 0 0% 0 0% 0%
20220713 29.74 29.94 28.86 29 -1.96% -0.79% 0% 11523 0.3368 57.33 29.23 0% 0 0% 0 0% 0 0% 0%
20220712 29.7 29.99 29.02 29.58 -0.9% 0.44% 0% 12448 0.3666 62.42 29.45 0% 0 0% 0 0% 0 0% 0%
20220711 29.4 30.45 29.21 29.85 1.53% -0.23% 0% 15276 0.457 78.09 29.92 0% 0 0% 0 0% 0 0% 0%
20220708 28.66 29.75 28.63 29.4 2.58% 0.31% 0% 9840 0.2884 51.32 29.31 0% 0 0% 0 0% 0 0% 0%
20220707 28.97 28.98 28.1 28.66 -1.14% 0.39% 0% 7561 0.2159 39.7 28.55 0% 0 0% 0 0% 0 0% 0%
20220706 29.29 29.89 28.75 28.99 -1.09% -0.62% 0% 9981 0.2911 56.57 29.17 0% 0 0% 0 0% 0 0% 0%
20220705 30.6 30.6 29.12 29.31 -3.71% -1.05% 0% 18671 0.553 119.03 29.62 0% 0 0% 0 0% 0 0% 0%
20220704 29.95 30.7 29.41 30.44 2.28% 0.96% 0% 18606 0.561 133.5 30.15 0% 0 0% 0 0% 0 0% 0%
20220701 29.36 29.87 29.33 29.76 1.16% 0.47% 0% 7323 0.2169 58.5 29.62 0% 0 0% 0 0% 0 0% 0%
20220630 29.1 30.06 29.09 29.42 1.06% -0.68% 0% 13457 0.3986 117.7 29.62 0% 0 0% 0 0% 0 0% 0%
20220629 29.35 29.5 29.1 29.11 -0.99% -0.65% 0% 5526 0.1619 52.97 29.3 0% 0 0% 0 0% 0 0% 0%
20220628 29.3 29.48 28.95 29.4 0.24% 0.31% 0% 6879 0.2016 69.84 29.31 0% 0 0% 0 0% 0 0% 0%
20220627 29.44 29.85 29.14 29.33 0% -0.14% 0% 7679 0.2255 82.73 29.37 0% 0 0% 0 0% 0 0% 0%
20220624 29.26 29.66 28.91 29.33 0.69% 0.1% 0% 7693 0.2254 86.64 29.3 0% 0 0% 0 0% 0 0% 0%
20220623 28.99 29.2 28.45 29.13 0.48% 0.94% 0% 4695 0.1355 54.18 28.86 0% 0 0% 0 0% 0 0% 0%
20220622 29.28 29.48 28.88 28.99 -0.65% -0.21% 0% 4231 0.1229 47.69 29.05 0% 0 0% 0 0% 0 0% 0%
20220621 29.62 29.9 28.8 29.18 -1.29% -0.68% 0% 7916 0.2326 88.49 29.38 0% 0 0% 0 0% 0 0% 0%
20220620 28.86 29.58 28.65 29.56 2.75% 1.27% 0% 9955 0.2906 111.49 29.19 0% 0 0% 0 0% 0 0% 0%
20220617 28.66 28.84 28.24 28.77 -0.1% 0.49% 0% 5487 0.1571 61.37 28.63 0% 0 0% 0 0% 0 0% 0%
20220616 28.42 29.36 28.42 28.8 0.59% -0.41% 0% 8184 0.2367 91.1 28.92 0% 0 0% 0 0% 0 0% 0%
20220615 28.59 29 28.44 28.63 0.1% -0.21% 0% 6158 0.1767 68.07 28.69 0% 0 0% 0 0% 0 0% 0%
20220614 28.8 28.86 27.91 28.6 -0.69% 0.67% 0% 5652 0.1606 60.41 28.41 0% 0 0% 0 0% 0 0% 0%
20220613 28.63 28.92 28.28 28.8 -0.35% 1.02% 0% 5868 0.1673 64.38 28.51 0% 0 0% 0 0% 0 0% 0%
20220610 28.72 29.2 28.53 28.9 0.63% 0.38% 0% 5147 0.1482 54.71 28.79 0% 0 0% 0 0% 0 0% 0%
20220609 29.61 29.61 28.57 28.72 -2.41% -0.66% 0% 7440 0.2151 78.37 28.91 0% 0 0% 0 0% 0 0% 0%
20220608 30.31 30.31 29.18 29.43 -1.57% -0.51% 0% 6549 0.1937 67.35 29.58 0% 0 0% 0 0% 0 0% 0%
20220607 29.99 30.35 29.7 29.9 -0.33% -0.13% 0% 7272 0.2177 70.15 29.94 0% 0 0% 0 0% 0 0% 0%
20220606 29.62 30.39 29.42 30 2.04% -0.1% 0% 7283 0.2187 68.78 30.03 0% 0 0% 0 0% 0 0% 0%
20220602 30 30 29.27 29.4 -1.67% -0.14% 0% 7132 0.21 67.35 29.44 0% 0 0% 0 0% 0 0% 0%
20220601 29.62 30.24 29.29 29.9 0.84% 0.34% 0% 7528 0.2243 73.52 29.8 0% 0 0% 0 0% 0 0% 0%
20220531 29.9 30.08 29.2 29.65 -1% 0.41% 0% 8942 0.2641 90.35 29.53 0% 0 0% 0 0% 0 0% 0%
20220530 30.3 30.42 29.7 29.95 -1.48% -0.4% 0% 6035 0.1815 62.41 30.07 0% 0 0% 0 0% 0 0% 0%
20220527 30.89 31 30.1 30.4 -1.04% 0.13% 0% 9567 0.2905 98.67 30.36 0% 0 0% 0 0% 0 0% 0%
20220526 30.94 31.09 30.4 30.72 -0.9% -0.29% 0% 6361 0.196 68.32 30.81 0% 0 0% 0 0% 0 0% 0%
20220525 32.3 32.3 30.56 31 -3.82% 0.16% 0% 11477 0.3552 117.62 30.95 0% 0 0% 0 0% 0 0% 0%
20220524 31.7 32.68 31.14 32.23 1.77% 0.88% 0% 12214 0.3902 128.48 31.95 0% 0 0% 0 0% 0 0% 0%
20220523 31.8 32.61 31.3 31.67 0.96% -0.72% 0% 9150 0.2919 99.59 31.9 0% 0 0% 0 0% 0 0% 0%
20220520 42.11 42.11 41.14 41.48 -1.03% 0.05% 0% 4288 0.1778 58.24 41.46 0% 0 0% 0 0% 0 0% 0%
20220519 41.3 41.96 40.7 41.91 1.48% 1.62% 0% 3589 0.148 45 41.24 0% 0 0% 0 0% 0 0% 0%
20220518 41.45 42.09 41.28 41.3 -0.15% -0.91% 0% 3030 0.1263 33.29 41.68 0% 0 0% 0 0% 0 0% 0%
20220517 42.38 42.76 41 41.36 -2.89% -0.22% 0% 5923 0.2455 61.42 41.45 0% 0 0% 0 0% 0 0% 0%
20220516 41.99 43.08 41.97 42.59 1.77% -0.02% 0% 4509 0.1921 49.05 42.6 0% 0 0% 0 0% 0 0% 0%
20220513 41.7 41.98 41.51 41.85 0.65% 0.17% 0% 3399 0.142 35.31 41.78 0% 0 0% 0 0% 0 0% 0%
20220512 40.5 41.94 40.08 41.58 2.67% 0.19% 0% 7065 0.2932 71.15 41.5 0% 0 0% 0 0% 0 0% 0%
20220511 41.31 42.05 40.5 40.5 -1.58% -1.53% 0% 6310 0.2595 62.38 41.13 0% 0 0% 0 0% 0 0% 0%
20220510 40 42.08 39.5 41.15 1.68% 0.69% 0% 6657 0.2721 67.26 40.87 0% 0 0% 0 0% 0 0% 0%
20220509 38.38 40.86 38.06 40.47 5.47% 1.63% 0% 8165 0.3251 80.34 39.82 0% 0 0% 0 0% 0 0% 0%
20220506 37.7 39.05 37.2 38.37 1.08% 0.21% 0% 8039 0.3078 75.58 38.29 0% 0 0% 0 0% 0 0% 0%
20220505 36.07 38.04 35.3 37.96 6.03% 2.18% 0% 10991 0.4083 103.46 37.15 0% 0 0% 0 0% 0 0% 0%
20220429 34.55 36.43 34.38 35.8 4.68% 0.62% 0% 7883 0.2805 82.04 35.58 0% 0 0% 0 0% 0 0% 0%
20220428 34.86 35.28 33.9 34.2 -1.92% -0.98% 0% 4178 0.1443 45.75 34.54 0% 0 0% 0 0% 0 0% 0%
20220427 33.59 35.31 32.09 34.87 2.35% 4.59% 0% 9415 0.3139 102.8 33.34 0% 0 0% 0 0% 0 0% 0%
20220426 35.47 35.88 33.87 34.07 -4.57% -2.18% 0% 8731 0.3041 105.65 34.83 0% 0 0% 0 0% 0 0% 0%
20220425 38.86 39.34 35.69 35.7 -9.96% -3.44% 0% 9876 0.3651 134.02 36.97 0% 0 0% 0 0% 0 0% 0%
20220422 38.51 40.06 38.51 39.65 2.38% 0.71% 0% 6365 0.2506 97.16 39.37 0% 0 0% 0 0% 0 0% 0%
20220421 41.88 41.95 38.5 38.73 -6.67% -2.49% 0% 7950 0.3158 120.26 39.72 0% 0 0% 0 0% 0 0% 0%
20220420 44.56 45.07 41.08 41.5 -6.21% -2.17% 0% 11330 0.4806 193.29 42.42 0% 0 0% 0 0% 0 0% 0%
20220419 42.7 45.38 42.7 44.25 3.95% 0% 0% 7329 0.3243 141.04 44.25 0% 0 0% 0 0% 0 0% 0%
20220418 42.25 42.66 41.08 42.57 0.73% 1.99% 0% 3366 0.1405 62.67 41.74 0% 0 0% 0 0% 0 0% 0%
20220415 42.36 42.4 41.54 42.26 0.5% 0.48% 0% 1581 0.0665 29.76 42.06 0% 0 0% 0 0% 0 0% 0%
20220414 42 42.56 41.36 42.05 0.86% -0.14% 0% 2432 0.1024 43.07 42.11 0% 0 0% 0 0% 0 0% 0%
20220413 43.65 44.47 41.52 41.69 -5.55% -1.63% 0% 4335 0.1837 70.28 42.38 0% 0 0% 0 0% 0 0% 0%
20220412 44.28 45.11 43.58 44.14 -1.05% 0.11% 0% 3602 0.1588 56.59 44.09 0% 0 0% 0 0% 0 0% 0%
20220411 45.16 45.69 44.39 44.61 -1.24% -0.6% 0% 5078 0.2279 80.04 44.88 0% 0 0% 0 0% 0 0% 0%
20220408 44.14 45.9 43.98 45.17 1.64% 0.67% 0% 7024 0.3152 115.06 44.87 0% 0 0% 0 0% 0 0% 0%
20220407 46.36 46.54 44.23 44.44 -4.43% -0.91% 0% 4317 0.1936 74.6 44.85 0% 0 0% 0 0% 0 0% 0%
20220401 46.9 46.93 44.62 44.76 -5.23% -1.54% 0% 6474 0.2943 107.76 45.46 0% 0 0% 0 0% 0 0% 0%
20220331 46.19 47.6 45.72 47.23 3.19% 0.32% 0% 5765 0.2714 99.36 47.08 0% 0 0% 0 0% 0 0% 0%
20220330 45.9 46.34 45.49 45.77 0.77% -0.09% 0% 2923 0.1339 50.84 45.81 0% 0 0% 0 0% 0 0% 0%
20220329 46.5 46.5 45.08 45.42 -1.43% -0.72% 0% 4986 0.2281 83.21 45.75 0% 0 0% 0 0% 0 0% 0%
20220328 45.19 46.22 44.22 46.08 2.38% 1.32% 0% 7527 0.3423 125.09 45.48 0% 0 0% 0 0% 0 0% 0%
20220325 44.07 46.3 43.8 45.01 3% -0.57% 0% 8232 0.3727 146.1 45.27 0% 0 0% 0 0% 0 0% 0%
20220324 43.03 44.08 42.65 43.7 1.63% 0.23% 0% 4897 0.2135 92.42 43.6 0% 0 0% 0 0% 0 0% 0%
20220323 43.13 43.63 42.66 43 -0.16% -0.21% 0% 3147 0.1356 59.43 43.09 0% 0 0% 0 0% 0 0% 0%
20220322 43.52 44.26 42.79 43.07 -1.94% -0.42% 0% 3935 0.1702 71.7 43.25 0% 0 0% 0 0% 0 0% 0%
20220321 41.9 44.2 41.89 43.92 4.67% 0.97% 0% 7344 0.3195 132.52 43.5 0% 0 0% 0 0% 0 0% 0%
20220318 40.9 42.99 40.2 41.96 4.35% 0.12% 0% 6705 0.281 120.09 41.91 0% 0 0% 0 0% 0 0% 0%
20220317 39.5 40.88 39.5 40.21 2.47% -0.22% 0% 3916 0.1578 71.02 40.3 0% 0 0% 0 0% 0 0% 0%
20220316 39.6 40.78 37.9 39.24 -0.23% 0.85% 0% 6055 0.2356 105.4 38.91 0% 0 0% 0 0% 0 0% 0%
20220315 41.71 41.71 39.3 39.33 -6.27% -2.67% 0% 5073 0.205 94.99 40.41 0% 0 0% 0 0% 0 0% 0%
20220311 42.88 43.68 42.28 43.26 0.46% 0.46% 0% 3358 0.1446 63.35 43.06 0% 0 0% 0 0% 0 0% 0%
20220310 42.3 43.78 42.3 43.06 3.44% -0.16% 0% 2764 0.1192 50.69 43.13 0% 0 0% 0 0% 0 0% 0%
20220309 42.64 43.49 40.03 41.63 -2.85% -0.45% 0% 3790 0.1585 61.43 41.82 0% 0 0% 0 0% 0 0% 0%
20220308 44.26 44.5 42.51 42.85 -2.94% -0.97% 0% 5221 0.2259 86.61 43.27 0% 0 0% 0 0% 0 0% 0%
20220307 45.67 45.92 44.13 44.15 -3.33% -1.21% 0% 4549 0.2033 79.5 44.69 0% 0 0% 0 0% 0 0% 0%
20220304 45.01 46.5 44.99 45.67 0.91% -0.24% 0% 4889 0.2238 82.55 45.78 0% 0 0% 0 0% 0 0% 0%
20220303 45.34 45.43 44.66 45.26 0.49% 0.31% 0% 3353 0.1513 53.12 45.12 0% 0 0% 0 0% 0 0% 0%
20220302 45 45.31 44.5 45.04 0.04% 0.4% 0% 3774 0.1693 56.83 44.86 0% 0 0% 0 0% 0 0% 0%
20220301 44.86 45.27 44.67 45.02 0.36% -0.11% 0% 3217 0.145 46.75 45.07 0% 0 0% 0 0% 0 0% 0%
20220228 43.81 45.48 42.51 44.86 1.84% 1.49% 0% 7366 0.3256 93.44 44.2 0% 0 0% 0 0% 0 0% 0%
20220225 43.61 44.29 43.44 44.05 1.99% 0.39% 0% 4900 0.215 59.63 43.88 0% 0 0% 0 0% 0 0% 0%
20220224 43.9 44.64 42.88 43.19 -2.22% -1.03% 0% 7227 0.3154 74.21 43.64 0% 0 0% 0 0% 0 0% 0%
20220223 43.74 44.44 43.31 44.17 1.33% 0.23% 0% 3397 0.1497 33.09 44.07 0% 0 0% 0 0% 0 0% 0%
20220222 44.71 44.71 43.23 43.59 -2.48% -0.02% 0% 3858 0.1682 33.8 43.6 0% 0 0% 0 0% 0 0% 0%
20220221 43.95 45.5 43.67 44.7 2.41% -0.04% 0% 7744 0.3463 68.55 44.72 0% 0 0% 0 0% 0 0% 0%
20220218 44.59 44.59 42.88 43.65 -2.13% 0.41% 0% 9193 0.3996 80.36 43.47 0% 0 0% 0 0% 0 0% 0%
20220217 45.41 45.59 44.5 44.6 -2.36% -0.62% 0% 6653 0.2986 60.92 44.88 0% 0 0% 0 0% 0 0% 0%
20220216 46.05 46.68 45.11 45.68 -0.74% 0.07% 0% 6530 0.2981 60.18 45.65 0% 0 0% 0 0% 0 0% 0%
20220215 44.48 46.06 42.91 46.02 3.42% 2.72% 0% 12083 0.5413 104.08 44.8 0% 0 0% 0 0% 0 0% 0%
20220214 45.82 46.59 44.26 44.5 -2.88% -1.29% 0% 10139 0.4571 83.58 45.08 0% 0 0% 0 0% 0 0% 0%
20220211 52.08 52.08 45.79 45.82 -9.94% -3.98% 0% 17941 0.8562 143.72 47.72 0% 0 0% 0 0% 0 0% 0%
20220210 50.8 52 50.33 50.88 0.3% -0.72% 0% 12304 0.6306 113.18 51.25 0% 0 0% 0 0% 0 0% 0%
20220209 46 50.73 45.87 50.73 10% 3.81% 0% 13160 0.6431 123.7 48.87 0% 0 0% 0 0% 0 0% 0%
20211203 43.85 43.87 42.91 42.99 -0.85% -0.72% 0% 3058 0.1324 27.11 43.3 0% 0 0% 0 0% 0 0% 0%
20211202 43.69 43.83 43.3 43.36 -0.76% -0.18% 0% 2150 0.0934 17.89 43.44 0% 0 0% 0 0% 0 0% 0%
20211201 43.91 44.28 43.48 43.69 -0.3% -0.11% 0% 3370 0.1474 23.64 43.74 0% 0 0% 0 0% 0 0% 0%
20211130 43.91 44.2 43.32 43.82 -0.02% 0.02% 0% 3095 0.1356 20.8 43.81 0% 0 0% 0 0% 0 0% 0%
20211129 44.79 45.85 43.61 43.83 -2.14% -1.35% 0% 5643 0.2507 38.69 44.43 0% 0 0% 0 0% 0 0% 0%
20211126 45.32 46.05 44.7 44.79 -1.23% -0.73% 0% 4927 0.2223 35.88 45.12 0% 0 0% 0 0% 0 0% 0%
20211125 44.48 45.45 44 45.35 2.44% 0.87% 0% 6403 0.2879 50.35 44.96 0% 0 0% 0 0% 0 0% 0%
20211124 44 44.47 43.9 44.27 0.11% 0.09% 0% 3552 0.1571 30.57 44.23 0% 0 0% 0 0% 0 0% 0%
20211123 45 45.01 43.98 44.22 -0.92% -0.18% 0% 4169 0.1847 36.18 44.3 0% 0 0% 0 0% 0 0% 0%
20211122 44.8 45.08 44.16 44.63 -0.82% 0.09% 0% 5248 0.234 44.93 44.59 0% 0 0% 0 0% 0 0% 0%
20211119 46.13 46.13 44.2 45 -2.45% 0.36% 0% 12220 0.5479 103.63 44.84 0% 0 0% 0 0% 0 0% 0%
20211118 42.75 47.5 41.08 46.13 6.71% 3.06% 0% 27125 1.2142 241.9 44.76 0% 0 0% 0 0% 0 0% 0%
20211117 40.77 44.85 40.48 43.23 6.03% 0.35% 0% 12342 0.5317 128 43.08 0% 0 0% 0 0% 0 0% 0%
20211116 41.76 41.76 40.39 40.77 -2.16% -0.49% 0% 4469 0.1831 49.54 40.97 0% 0 0% 0 0% 0 0% 0%
20211115 41.35 41.68 41.09 41.67 0.82% 0.53% 0% 2656 0.1101 31.24 41.45 0% 0 0% 0 0% 0 0% 0%
20211112 40.69 41.45 40.49 41.33 1.18% 0.66% 0% 3602 0.1479 41.74 41.06 0% 0 0% 0 0% 0 0% 0%
20211111 40.45 40.99 40.45 40.85 0.49% 0.17% 0% 2570 0.1048 31.65 40.78 0% 0 0% 0 0% 0 0% 0%
20211110 40.8 40.8 40.03 40.65 0.05% 0.69% 0% 3604 0.1455 48 40.37 0% 0 0% 0 0% 0 0% 0%
20211109 39.9 40.8 39.9 40.63 1.35% 0.82% 0% 3020 0.1217 43.81 40.3 0% 0 0% 0 0% 0 0% 0%
20211108 39.63 40.2 39.59 40.09 1.16% 0.53% 0% 2826 0.1127 44.17 39.88 0% 0 0% 0 0% 0 0% 0%
20211105 39.5 39.78 39.36 39.63 0.08% 0.25% 0% 1963 0.0776 35 39.53 0% 0 0% 0 0% 0 0% 0%
20211104 39.8 40 39.28 39.6 -0.48% 0.1% 0% 5265 0.2083 103.26 39.56 0% 0 0% 0 0% 0 0% 0%
20211103 39.66 40.19 39.65 39.79 0.73% -0.23% 0% 2806 0.1119 57.5 39.88 0% 0 0% 0 0% 0 0% 0%
20211102 39.51 40.24 39.3 39.5 -0.68% -0.7% 0% 3547 0.1411 66.2 39.78 0% 0 0% 0 0% 0 0% 0%
20211101 40.5 40.96 39.41 39.77 -2.29% 0.08% 0% 7464 0.2966 127.34 39.74 0% 0 0% 0 0% 0 0% 0%
20211029 40.86 41.09 40.53 40.7 -0.12% -0.12% 0% 2869 0.1169 47.57 40.75 0% 0 0% 0 0% 0 0% 0%
20211028 40.81 41.6 40.7 40.75 -1.26% -0.61% 0% 2578 0.1057 38.17 41 0% 0 0% 0 0% 0 0% 0%
20211027 42.96 43.14 41.11 41.27 -4.07% -1.2% 0% 4726 0.1974 65.24 41.77 0% 0 0% 0 0% 0 0% 0%
20211026 42.9 43.48 42.65 43.02 0.8% -0.35% 0% 3322 0.1434 44.46 43.17 0% 0 0% 0 0% 0 0% 0%
20211025 42.79 43.08 42.53 42.68 -0.47% -0.16% 0% 2351 0.1005 29.13 42.75 0% 0 0% 0 0% 0 0% 0%
20211022 42.75 43 42.52 42.88 0.19% 0.37% 0% 2980 0.1273 34.11 42.72 0% 0 0% 0 0% 0 0% 0%
20211021 43.7 44.1 42.24 42.8 -2.46% -0.81% 0% 7222 0.3116 80.19 43.15 0% 0 0% 0 0% 0 0% 0%
20211020 45.89 45.89 43.5 43.88 -3.77% -0.95% 0% 7952 0.3523 94.22 44.3 0% 0 0% 0 0% 0 0% 0%
20211019 46.25 46.25 45.18 45.6 -0.8% -0.09% 0% 7825 0.3571 97.16 45.64 0% 0 0% 0 0% 0 0% 0%
20211018 45.58 46.27 44.65 45.97 -0.04% 0.99% 0% 9373 0.4267 115.27 45.52 0% 0 0% 0 0% 0 0% 0%
20211015 45.58 46.78 44.91 45.99 0.39% -0.15% 0% 9343 0.4303 116.24 46.06 0% 0 0% 0 0% 0 0% 0%
20211014 45.89 46.21 44.81 45.81 -0.59% 1.08% 0% 7676 0.3479 100.15 45.32 0% 0 0% 0 0% 0 0% 0%
20211013 45.54 46.49 45.14 46.08 0.77% 0.26% 0% 8231 0.3783 112.95 45.96 0% 0 0% 0 0% 0 0% 0%
20211012 46 46.02 44.78 45.73 -0.97% 0.9% 0% 8259 0.3743 117.86 45.32 0% 0 0% 0 0% 0 0% 0%
20211011 45.01 46.49 45.01 46.18 2.62% 0.85% 0% 8477 0.3882 124.37 45.79 0% 0 0% 0 0% 0 0% 0%
20211008 44.58 45.24 43.73 45 2.41% 1.21% 0% 6662 0.2962 96.39 44.46 0% 0 0% 0 0% 0 0% 0%
20210930 43.31 44.9 43.31 43.94 2.04% -0.61% 0% 5098 0.2254 67.31 44.21 0% 0 0% 0 0% 0 0% 0%
20210929 45 45.32 43 43.06 -4.31% -1.85% 0% 6570 0.2882 72.19 43.87 0% 0 0% 0 0% 0 0% 0%
20210928 45.06 46 43.8 45 -0.44% 0.29% 0% 8567 0.3844 90.92 44.87 0% 0 0% 0 0% 0 0% 0%
20210927 43.63 45.37 42.65 45.2 3.72% 2.56% 0% 9555 0.4211 97.16 44.07 0% 0 0% 0 0% 0 0% 0%
20210924 43.5 44.03 43.31 43.58 0.18% -0.07% 0% 4584 0.1999 44.48 43.61 0% 0 0% 0 0% 0 0% 0%
20210923 43.73 44.32 43.19 43.5 0.18% -0.59% 0% 5361 0.2346 51.2 43.76 0% 0 0% 0 0% 0 0% 0%
20210922 43.08 44.49 42.42 43.42 0.35% -0.32% 0% 5252 0.2288 47.96 43.56 0% 0 0% 0 0% 0 0% 0%
20210917 42.78 43.85 42.24 43.27 0.19% 0.56% 0% 7040 0.3029 61.85 43.03 0% 0 0% 0 0% 0 0% 0%
20210916 43.18 44.18 42.8 43.19 -0.46% -0.48% 0% 7224 0.3135 64.31 43.4 0% 0 0% 0 0% 0 0% 0%
20210915 45.28 45.73 43.2 43.39 -5.37% -0.94% 0% 12680 0.5554 113.82 43.8 0% 0 0% 0 0% 0 0% 0%
20210914 44.9 48.18 44.89 45.85 2.14% -1.27% 0% 17794 0.8264 178.68 46.44 0% 0 0% 0 0% 0 0% 0%
20210913 43.7 45.18 43.3 44.89 2.63% 0.74% 0% 10541 0.4697 111.94 44.56 0% 0 0% 0 0% 0 0% 0%
20210910 43.5 43.8 42.59 43.74 0.48% 1.46% 0% 9138 0.3939 97.89 43.11 0% 0 0% 0 0% 0 0% 0%
20210909 42.22 44.16 42.22 43.53 3.18% 0% 0% 11234 0.489 124.92 43.53 0% 0 0% 0 0% 0 0% 0%
20210908 42.54 42.9 41.58 42.19 -0.78% 0.14% 0% 6815 0.2871 80.47 42.13 0% 0 0% 0 0% 0 0% 0%
20210907 41.7 43.31 41.53 42.52 1.82% -0.21% 0% 9964 0.4246 114.23 42.61 0% 0 0% 0 0% 0 0% 0%
20210906 40 41.95 40 41.76 4.27% 1.33% 0% 8742 0.3603 93.7 41.21 0% 0 0% 0 0% 0 0% 0%
20210729 42.09 43.61 42.09 43.09 2.47% -0.14% 0% 6867 0.2963 77.95 43.15 0% 0 0% 0 0% 0 0% 0%
20210728 41.7 42.58 39.91 42.05 0.1% 1.89% 0% 8033 0.3315 83.68 41.27 0% 0 0% 0 0% 0 0% 0%
20210727 44 45 41.9 42.01 -5.55% -2.62% 0% 7232 0.312 73.22 43.14 0% 0 0% 0 0% 0 0% 0%
20210726 46.48 46.49 43.5 44.48 -4.34% -1.09% 0% 9472 0.426 100.4 44.97 0% 0 0% 0 0% 0 0% 0%
20210723 47.89 48.07 46 46.5 -3.27% -0.81% 0% 7364 0.3452 81.83 46.88 0% 0 0% 0 0% 0 0% 0%
20210722 50.02 50.02 48 48.07 -3.88% -0.91% 0% 7735 0.3752 85.26 48.51 0% 0 0% 0 0% 0 0% 0%
20210721 50 50.31 49.7 50.01 -0.48% 0.06% 0% 4846 0.2422 53.87 49.98 0% 0 0% 0 0% 0 0% 0%
20210720 50.9 50.9 49.17 50.25 -2.29% 0.54% 0% 8866 0.4431 94.48 49.98 0% 0 0% 0 0% 0 0% 0%
20210719 49.7 51.45 48.51 51.43 3.65% 1.96% 0% 10995 0.5546 117.1 50.44 0% 0 0% 0 0% 0 0% 0%
20210716 49.91 50.92 49.6 49.62 -1.65% -0.72% 0% 6396 0.3197 68.97 49.98 0% 0 0% 0 0% 0 0% 0%
20210715 51.49 51.49 49.01 50.45 -0.36% 0.98% 0% 9030 0.4511 92.48 49.96 0% 0 0% 0 0% 0 0% 0%
20210714 48 51.52 47.62 50.63 5.48% 1.3% 0% 12754 0.6375 127.58 49.98 0% 0 0% 0 0% 0 0% 0%
20210713 48.76 48.98 47.7 48 -2% -0.17% 0% 6057 0.2912 57.83 48.08 0% 0 0% 0 0% 0 0% 0%
20210712 47.01 49.71 47.01 48.98 1.41% 0.43% 0% 8151 0.3975 75.13 48.77 0% 0 0% 0 0% 0 0% 0%
20210709 48.02 48.98 46.8 48.3 -1.49% 0.71% 0% 10983 0.5267 98.21 47.96 0% 0 0% 0 0% 0 0% 0%
20210708 51.39 51.39 49.02 49.03 -4.98% -1.61% 0% 9234 0.4601 81.81 49.83 0% 0 0% 0 0% 0 0% 0%
20210707 50.2 51.73 49.55 51.6 3.16% 1.45% 0% 8361 0.4252 70.87 50.86 0% 0 0% 0 0% 0 0% 0%
20210706 52 52 48.66 50.02 -2.78% 0.56% 0% 9386 0.4669 69.31 49.74 0% 0 0% 0 0% 0 0% 0%
20210705 50.02 51.88 49.33 51.45 1.92% 1.5% 0% 8588 0.4353 57.22 50.69 0% 0 0% 0 0% 0 0% 0%
20210702 52.09 52.95 50.02 50.48 -1.41% -1.81% 0% 9649 0.4961 62.86 51.41 0% 0 0% 0 0% 0 0% 0%
20210701 51.58 52.58 50.83 51.2 0% -1.14% 0% 8955 0.4638 58.38 51.79 0% 0 0% 0 0% 0 0% 0%
20210630 52.48 52.48 50.05 51.2 -1.6% 0.37% 0% 12329 0.6289 78.8 51.01 0% 0 0% 0 0% 0 0% 0%
20210629 53.5 53.5 51.76 52.03 -2.75% -0.1% 0% 10526 0.5482 67.91 52.08 0% 0 0% 0 0% 0 0% 0%
20210628 53 53.58 51.89 53.5 1.13% 1.46% 0% 9092 0.4794 56.39 52.73 0% 0 0% 0 0% 0 0% 0%
20210625 51.33 53.61 51.33 52.9 2.4% 0.74% 0% 15082 0.7919 87.31 52.51 0% 0 0% 0 0% 0 0% 0%
20210624 55 55 51.3 51.66 -6.43% -1.52% 0% 16135 0.8464 87.06 52.46 0% 0 0% 0 0% 0 0% 0%
20210623 52.78 55.53 51.71 55.21 3.58% 2.07% 0% 21540 1.1651 104.61 54.09 0% 0 0% 0 0% 0 0% 0%
20210622 57.01 57.2 51.51 53.3 -6.01% 0.4% 0% 25421 1.3497 116.46 53.09 0% 0 0% 0 0% 0 0% 0%
20210621 55.05 57.98 54.45 56.71 2.33% 0.96% 0% 13081 0.7347 60.23 56.17 0% 0 0% 0 0% 0 0% 0%
20210618 54.76 56.34 54.33 55.42 1.32% 0.14% 0% 11056 0.6118 45.9 55.34 0% 0 0% 0 0% 0 0% 0%
20210617 54.61 55.39 54.05 54.7 -0.91% 0.16% 0% 11193 0.6112 42.18 54.61 0% 0 0% 0 0% 0 0% 0%
20210616 55.47 56.88 54.3 55.2 0.22% -0.61% 0% 13901 0.7721 45.23 55.54 0% 0 0% 0 0% 0 0% 0%
20210615 57.1 58 54.6 55.08 -3.55% -1.7% 0% 17304 0.9696 53.49 56.03 0% 0 0% 0 0% 0 0% 0%
20210611 59.79 60.74 56.3 57.11 -5.27% -0.61% 0% 18072 1.0384 51.97 57.46 0% 0 0% 0 0% 0 0% 0%
20210610 59.2 61.09 57.66 60.29 5.51% 1.43% 0% 24075 1.431 69.85 59.44 0% 0 0% 0 0% 0 0% 0%
20210609 58.56 61 56 57.14 -7.73% -1.5% 0% 39028 2.2639 111.16 58.01 0% 0 0% 0 0% 0 0% 0%
20210608 70.18 70.7 61.93 61.93 -10% -5.62% 0% 24688 1.62 84.45 65.62 0% 0 0% 0 0% 0 0% 0%
20210607 66.95 71.18 64.78 68.81 4.83% 1.25% 0% 28817 1.9583 106.08 67.96 0% 0 0% 0 0% 0 0% 0%
20210604 64.67 69.32 64.67 65.64 1.27% -2.02% 0% 27689 1.8549 107.55 66.99 0% 0 0% 0 0% 0 0% 0%
20210603 64.09 65.8 61.74 64.82 2.87% 1.44% 0% 27426 1.7525 104.56 63.9 0% 0 0% 0 0% 0 0% 0%
20210602 66.01 72.77 63.01 63.01 -6.71% -7.28% 0% 46772 3.1787 198.35 67.96 0% 0 0% 0 0% 0 0% 0%
20210601 64 67.54 60.68 67.54 10% 4.13% 0% 28113 1.8235 125.48 64.86 0% 0 0% 0 0% 0 0% 0%
20210531 64.89 65 59.51 61.4 -1.49% -0.26% 0% 45979 2.8306 207.93 61.56 0% 0 0% 0 0% 0 0% 0%
20210528 59.04 62.33 58.99 62.33 10.01% 1.4% 0% 25152 1.5461 132.9 61.47 0% 0 0% 0 0% 0 0% 0%
20210527 51.67 56.66 51.02 56.66 10% 4.52% 0% 24072 1.3049 114.96 54.21 0% 0 0% 0 0% 0 0% 0%
20210526 49.85 53.32 49 51.51 3.02% 0.29% 0% 20794 1.0679 92.45 51.36 0% 0 0% 0 0% 0 0% 0%
20210525 49.07 51.27 48.7 50 1.46% 0.24% 0% 18049 0.9003 79.26 49.88 0% 0 0% 0 0% 0 0% 0%
20210524 50.19 50.77 47.51 49.28 -1.75% 1.36% 0% 15526 0.7549 66.64 48.62 0% 0 0% 0 0% 0 0% 0%
20210521 49.15 53.3 49 50.16 2.3% -1.7% 0% 27075 1.3817 118.52 51.03 0% 0 0% 0 0% 0 0% 0%
20210520 50.5 51.96 49.2 49.53 -1.43% -1.55% 0% 20595 1.0362 89 50.31 0% 0 0% 0 0% 0 0% 0%
20210519 53 54.89 49.95 50.25 -1.39% -3.53% 0% 32585 1.6974 141.47 52.09 0% 0 0% 0 0% 0 0% 0%
20210518 46.34 50.96 45.71 50.96 9.99% 5.38% 0% 18806 0.9095 72.89 48.36 0% 0 0% 0 0% 0 0% 0%
20210517 46.78 47.64 45.42 46.33 -0.96% -0.64% 0% 18331 0.8548 56.91 46.63 0% 0 0% 0 0% 0 0% 0%
20210514 45.91 47.64 43.36 46.78 4.23% 1.32% 0% 27558 1.2724 66.66 46.17 0% 0 0% 0 0% 0 0% 0%
20210513 42.45 47.16 42.45 44.88 4.15% -1.38% 0% 33472 1.5234 70.53 45.51 0% 0 0% 0 0% 0 0% 0%
20210512 42.99 43.88 40.95 43.09 -0.94% 0.51% 0% 20645 0.885 39.28 42.87 0% 0 0% 0 0% 0 0% 0%
20210511 42.1 43.79 41.66 43.5 1.66% 1.12% 0% 20209 0.8694 38.29 43.02 0% 0 0% 0 0% 0 0% 0%
20210510 41.9 44.6 41.8 42.79 2.1% -0.9% 0% 24798 1.0708 44.96 43.18 0% 0 0% 0 0% 0 0% 0%
20210507 44.77 45 40.61 41.91 -4.38% -0.19% 0% 32525 1.3657 53.59 41.99 0% 0 0% 0 0% 0 0% 0%
20210506 47.85 47.87 43.51 43.83 -6.33% -2.6% 0% 30874 1.3892 54.97 45 0% 0 0% 0 0% 0 0% 0%
20210430 44.1 47.56 43.99 46.79 0.71% 1.76% 0% 46989 2.1605 86.9 45.98 0% 0 0% 0 0% 0 0% 0%
20210429 46.42 48.94 45.01 46.46 -1.78% -0.06% 0% 74117 3.4456 145.72 46.49 0% 0 0% 0 0% 0 0% 0%
20210428 40.69 49 40.6 47.3 5.25% 5.82% 0% 109960 4.9157 232.29 44.7 0% 0 0% 0 0% 0 0% 0%
20210427 42.28 44.94 41.99 44.94 10.01% 1.74% 0% 84964 3.7526 217.45 44.17 0% 0 0% 0 0% 0 0% 0%
20210426 38 40.85 37.23 40.85 9.99% 4.08% 0% 61413 2.4103 158.47 39.25 0% 0 0% 0 0% 0 0% 0%
20210423 37.13 37.36 36.4 37.14 -0.96% 0.7% 0% 27179 1.0024 68.29 36.88 0% 0 0% 0 0% 0 0% 0%
20210422 36.4 38.21 36.05 37.5 1.08% 1.27% 0% 52471 1.943 128.33 37.03 0% 0 0% 0 0% 0 0% 0%
20210421 35.18 38.87 35.12 37.1 4.98% -1.57% 0% 72120 2.7182 188.45 37.69 0% 0 0% 0 0% 0 0% 0%
20210416 34.71 36.23 34.3 35.69 2.44% 0.88% 0% 31516 1.1151 84.68 35.38 0% 0 0% 0 0% 0 0% 0%
20210415 34 36.47 34 34.84 1.54% -0.83% 0% 26394 0.9271 74.1 35.13 0% 0 0% 0 0% 0 0% 0%
20210414 35.01 35.4 34.1 34.31 -3.89% -1.07% 0% 24349 0.8445 69.06 34.68 0% 0 0% 0 0% 0 0% 0%
20210413 36.5 36.5 34.9 35.7 1.56% -0.14% 0% 24811 0.887 74.54 35.75 0% 0 0% 0 0% 0 0% 0%
20210412 36.2 36.4 34.88 35.15 -3.78% -1.21% 0% 26392 0.9389 81.96 35.58 0% 0 0% 0 0% 0 0% 0%
20210409 35 36.6 34.2 36.53 3.19% 3.9% 0% 47108 1.6564 156.57 35.16 0% 0 0% 0 0% 0 0% 0%
20210408 36 37.47 34.97 35.4 -2.1% -2.53% 0% 50051 1.818 184.01 36.32 0% 0 0% 0 0% 0 0% 0%
20210407 35.43 36.51 35.01 36.16 2.12% 0.47% 0% 39198 1.4108 160.07 35.99 0% 0 0% 0 0% 0 0% 0%
20210406 34.19 36.36 34.17 35.41 2.16% 0.17% 0% 33638 1.189 148.67 35.35 0% 0 0% 0 0% 0 0% 0%
20210402 33.6 36.8 33.32 34.66 3.46% -0.32% 0% 38839 1.3506 182.62 34.77 0% 0 0% 0 0% 0 0% 0%
20210401 33.43 33.59 33.01 33.5 -0.27% 0.66% 0% 13515 0.4498 74.29 33.28 0% 0 0% 0 0% 0 0% 0%
20210330 32.91 33.5 32.22 33.37 1.61% 1.24% 0% 18960 0.6249 96.02 32.96 0% 0 0% 0 0% 0 0% 0%
20210329 32.2 34.42 31.96 32.84 1.89% 0.24% 0% 18595 0.6092 89.58 32.76 0% 0 0% 0 0% 0 0% 0%
20210326 31.45 32.55 31.31 32.23 2.61% 0.47% 0% 15880 0.5094 62.61 32.08 0% 0 0% 0 0% 0 0% 0%
20201215 27.76 33.31 27.76 33.31 44.01% 0.21% 0% 1492 0.0496 3.44 33.24 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