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. 图南股份300855
    4. 返回上一页 刷新
股票代码（例：sz300855）       556条   (进入图南股份股票专站) 图南股份股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601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 31.37 31.72 31.01 31.19 -1.33% -0.13% 0% 15871 0.4957 83.24 31.23 0% 0 0% 0 0% 0 0% 0%
20230927 31.12 31.9 30.91 31.61 1.74% 0.09% 0% 25969 0.82 135.63 31.58 0% 0 0% 0 0% 0 0% 0%
20230926 31.58 31.78 30.89 31.07 -1.83% -0.26% 0% 23733 0.7392 118.62 31.15 0% 0 0% 0 0% 0 0% 0%
20230925 32.7 32.7 31.59 31.65 -3.21% -0.75% 0% 34758 1.1083 184.94 31.89 0% 0 0% 0 0% 0 0% 0%
20230922 32.63 32.88 32.06 32.7 0.62% 0.8% 0% 16045 0.5205 90.17 32.44 0% 0 0% 0 0% 0 0% 0%
20230921 32.48 33.09 32.45 32.5 -0.52% -0.58% 0% 10202 0.3335 57.43 32.69 0% 0 0% 0 0% 0 0% 0%
20230920 33.02 33.18 32.6 32.67 -1.15% -0.27% 0% 10075 0.3301 55.23 32.76 0% 0 0% 0 0% 0 0% 0%
20230919 32.96 33.2 32.51 33.05 0.27% 0.55% 0% 10186 0.3348 52.78 32.87 0% 0 0% 0 0% 0 0% 0%
20230918 33.09 33.45 32.72 32.96 -0.69% -0.42% 0% 11637 0.3852 58.13 33.1 0% 0 0% 0 0% 0 0% 0%
20230915 32.94 33.49 32.67 33.19 0.88% 0.21% 0% 13992 0.4634 65.96 33.12 0% 0 0% 0 0% 0 0% 0%
20230914 33.15 33.15 32.32 32.9 0.15% 0.49% 0% 16335 0.5348 72.01 32.74 0% 0 0% 0 0% 0 0% 0%
20230913 32.66 33.1 32.38 32.85 0.03% 0.27% 0% 27503 0.901 108.14 32.76 0% 0 0% 0 0% 0 0% 0%
20230912 33.38 33.38 32.79 32.84 -1.14% -0.45% 0% 14490 0.478 55.21 32.99 0% 0 0% 0 0% 0 0% 0%
20230911 33.8 33.81 32.93 33.22 -1.34% 0.03% 0% 25670 0.8524 87.15 33.21 0% 0 0% 0 0% 0 0% 0%
20230908 33.99 34.42 33.5 33.67 -0.44% -0.65% 0% 16094 0.5455 52.83 33.89 0% 0 0% 0 0% 0 0% 0%
20230907 34.73 34.73 33.8 33.82 -2.56% -0.7% 0% 13713 0.467 44.15 34.06 0% 0 0% 0 0% 0 0% 0%
20230906 34.35 34.96 33.85 34.71 0.55% 0.73% 0% 19025 0.6556 58.75 34.46 0% 0 0% 0 0% 0 0% 0%
20230905 34.5 34.97 34.36 34.52 -0.52% -0.17% 0% 14354 0.4964 42.78 34.58 0% 0 0% 0 0% 0 0% 0%
20230904 35.02 35.46 34.45 34.7 -1.25% -0.29% 0% 20702 0.7204 60.16 34.8 0% 0 0% 0 0% 0 0% 0%
20230901 34.98 35.36 34.59 35.14 0.09% 0.72% 0% 21443 0.7481 61.49 34.89 0% 0 0% 0 0% 0 0% 0%
20230831 34.63 35.45 34.56 35.11 1.47% -0.06% 0% 36983 1.2992 102.44 35.13 0% 0 0% 0 0% 0 0% 0%
20230830 33.83 34.85 33.7 34.6 2.16% 0.32% 0% 32892 1.1346 89.24 34.49 0% 0 0% 0 0% 0 0% 0%
20230829 31.85 34.19 31.77 33.87 6.61% 1.65% 0% 39851 1.328 117.88 33.32 0% 0 0% 0 0% 0 0% 0%
20230828 33.8 33.95 31.73 31.77 0.13% -2.28% 0% 28441 0.9246 87.71 32.51 0% 0 0% 0 0% 0 0% 0%
20230825 31.9 32.46 31.6 31.73 -1% -0.94% 0% 16982 0.5439 50.42 32.03 0% 0 0% 0 0% 0 0% 0%
20230824 31.53 32.6 31.48 32.05 -0.16% 0.19% 0% 30416 0.973 87.81 31.99 0% 0 0% 0 0% 0 0% 0%
20230823 32.81 32.97 31.98 32.1 -2.61% -0.53% 0% 31067 1.0025 94.06 32.27 0% 0 0% 0 0% 0 0% 0%
20230822 33.19 33.6 32.31 32.96 -0.42% 0.21% 0% 24493 0.8056 79.26 32.89 0% 0 0% 0 0% 0 0% 0%
20230821 33.93 34 33 33.1 -2.13% -0.39% 0% 23776 0.7901 79.82 33.23 0% 0 0% 0 0% 0 0% 0%
20230818 34 35.08 33.66 33.82 -0.85% -1.8% 0% 37784 1.3011 137.3 34.44 0% 0 0% 0 0% 0 0% 0%
20230817 32.86 34.5 32.1 34.11 3.68% 2% 0% 45616 1.5256 171.91 33.44 0% 0 0% 0 0% 0 0% 0%
20230816 31.97 34.12 31.97 32.9 -2.2% -0.84% 0% 31859 1.0571 129.12 33.18 0% 0 0% 0 0% 0 0% 0%
20230815 33.76 33.99 33.18 33.64 -0.62% 0.48% 0% 22614 0.7571 89.96 33.48 0% 0 0% 0 0% 0 0% 0%
20230814 33.82 34.1 33.23 33.85 0.09% 0.42% 0% 20853 0.7029 76.24 33.71 0% 0 0% 0 0% 0 0% 0%
20230811 33.57 34.33 33.25 33.82 0.71% -0.44% 0% 32762 1.1129 105.33 33.97 0% 0 0% 0 0% 0 0% 0%
20230810 33.12 33.73 32.8 33.58 0.54% 0.39% 0% 19624 0.6565 56.79 33.45 0% 0 0% 0 0% 0 0% 0%
20230809 32.84 33.48 32.55 33.4 1.09% 0.69% 0% 20569 0.6823 57.63 33.17 0% 0 0% 0 0% 0 0% 0%
20230808 32.92 33.54 32.41 33.04 0.36% 0.43% 0% 22617 0.744 66.21 32.9 0% 0 0% 0 0% 0 0% 0%
20230807 32.27 32.97 32.27 32.92 1.2% 0.61% 0% 18187 0.5951 51.85 32.72 0% 0 0% 0 0% 0 0% 0%
20230804 32.59 32.99 31.9 32.53 -0.61% 0.37% 0% 25045 0.8116 69.49 32.41 0% 0 0% 0 0% 0 0% 0%
20230803 33.7 34 32.64 32.73 -2.88% -0.97% 0% 25851 0.8543 73.17 33.05 0% 0 0% 0 0% 0 0% 0%
20230802 32.91 33.93 32.68 33.7 2.43% 0.36% 0% 38140 1.2809 111.72 33.58 0% 0 0% 0 0% 0 0% 0%
20230801 31.9 33.48 31.75 32.9 3.23% 0.43% 0% 47193 1.5459 143.85 32.76 0% 0 0% 0 0% 0 0% 0%
20230731 32.99 33.38 31.72 31.87 -3.01% -0.5% 0% 63262 2.0262 205.35 32.03 0% 0 0% 0 0% 0 0% 0%
20230728 34.53 34.57 32.58 32.86 -4.86% -0.73% 0% 49608 1.642 189.34 33.1 0% 0 0% 0 0% 0 0% 0%
20230727 35.2 35.29 34.4 34.54 -1.65% -0.43% 0% 27425 0.9514 117.72 34.69 0% 0 0% 0 0% 0 0% 0%
20230726 35.42 35.52 34.88 35.12 -0.65% 0% 0% 11889 0.4175 52.2 35.12 0% 0 0% 0 0% 0 0% 0%
20230725 34.68 35.55 34.52 35.35 2.91% 0.8% 0% 27815 0.9756 115.97 35.07 0% 0 0% 0 0% 0 0% 0%
20230724 33.75 34.6 33.67 34.35 1.78% -0.09% 0% 22836 0.785 95.79 34.38 0% 0 0% 0 0% 0 0% 0%
20230721 33.72 34.08 33.15 33.75 0.06% 0% 0% 22815 0.77 95.38 33.75 0% 0 0% 0 0% 0 0% 0%
20230720 34.09 34.49 33.62 33.73 -1.35% -0.5% 0% 17673 0.5992 74.84 33.9 0% 0 0% 0 0% 0 0% 0%
20230719 34.4 34.62 34.03 34.19 -0.98% -0.15% 0% 14078 0.4821 57.73 34.24 0% 0 0% 0 0% 0 0% 0%
20230718 34.68 35.05 34.1 34.53 -0.4% -0.06% 0% 17542 0.606 66.54 34.55 0% 0 0% 0 0% 0 0% 0%
20230717 34.85 35.4 34.45 34.67 -1.08% -0.4% 0% 20933 0.7287 72.55 34.81 0% 0 0% 0 0% 0 0% 0%
20230714 35.63 35.71 34.83 35.05 -1.82% -0.54% 0% 30257 1.0662 90.4 35.24 0% 0 0% 0 0% 0 0% 0%
20230713 36 36 35.43 35.7 0.37% 0.06% 0% 25103 0.8958 75.24 35.68 0% 0 0% 0 0% 0 0% 0%
20230712 36.37 36.37 35.3 35.57 -1.41% 0.17% 0% 25183 0.8942 68.72 35.51 0% 0 0% 0 0% 0 0% 0%
20230711 35.8 36.51 35.62 36.08 0.5% 0.19% 0% 21350 0.7689 62.53 36.01 0% 0 0% 0 0% 0 0% 0%
20230710 35.5 35.96 34.93 35.9 0.87% 0.59% 0% 18864 0.6732 49.81 35.69 0% 0 0% 0 0% 0 0% 0%
20230707 36.62 36.62 35.44 35.59 -2.41% -0.48% 0% 20829 0.7448 54.39 35.76 0% 0 0% 0 0% 0 0% 0%
20230706 37.44 37.49 36.22 36.47 -2.09% -0.38% 0% 26976 0.9877 80.57 36.61 0% 0 0% 0 0% 0 0% 0%
20230705 37.55 37.78 36.87 37.25 -0.96% -0.29% 0% 35284 1.3183 95.54 37.36 0% 0 0% 0 0% 0 0% 0%
20230704 37.24 37.8 37.06 37.61 0.67% 0.37% 0% 42975 1.6103 138.96 37.47 0% 0 0% 0 0% 0 0% 0%
20230703 35.6 37.99 35.6 37.36 5.78% 0.7% 0% 69905 2.5938 245 37.1 0% 0 0% 0 0% 0 0% 0%
20230630 34.4 35.5 34.21 35.32 2.88% 0.63% 0% 33657 1.1813 135.94 35.1 0% 0 0% 0 0% 0 0% 0%
20230629 34.66 35.15 34.03 34.33 -0.92% -0.95% 0% 27728 0.9611 110.96 34.66 0% 0 0% 0 0% 0 0% 0%
20230628 34.2 34.75 34.01 34.65 1.32% 0.43% 0% 34871 1.2032 140.11 34.5 0% 0 0% 0 0% 0 0% 0%
20230627 33.73 34.4 33.54 34.2 1.85% 0% 0% 22172 0.7583 86.62 34.2 0% 0 0% 0 0% 0 0% 0%
20230626 34 34.1 33.45 33.58 -1.06% -0.47% 0% 18490 0.6238 59.39 33.74 0% 0 0% 0 0% 0 0% 0%
20230621 34.36 34.8 33.89 33.94 -1.45% -0.82% 0% 21054 0.7205 64.17 34.22 0% 0 0% 0 0% 0 0% 0%
20230620 34.2 34.68 34.07 34.44 0.79% -0.14% 0% 20415 0.7041 61.07 34.49 0% 0 0% 0 0% 0 0% 0%
20230619 34.1 34.5 33.83 34.17 0.92% 0.06% 0% 26122 0.8921 75.07 34.15 0% 0 0% 0 0% 0 0% 0%
20230616 33.97 34.27 33.68 33.86 -0.32% -0.18% 0% 17943 0.6087 51.86 33.92 0% 0 0% 0 0% 0 0% 0%
20230615 34.02 34.28 33.6 33.97 0.09% 0.18% 0% 20523 0.696 57.59 33.91 0% 0 0% 0 0% 0 0% 0%
20230614 33.03 34.19 32.65 33.94 2.48% 1.31% 0% 34761 1.1645 96.9 33.5 0% 0 0% 0 0% 0 0% 0%
20230613 32.96 33.6 32.55 33.12 0.06% -0.12% 0% 27339 0.9065 78.47 33.16 0% 0 0% 0 0% 0 0% 0%
20230612 33.52 34.08 32.95 33.1 -1.43% -0.99% 0% 41360 1.3825 119.77 33.43 0% 0 0% 0 0% 0 0% 0%
20230609 33.02 34.46 32.52 33.58 1.18% 0% 0% 75061 2.5204 208.11 33.58 0% 0 0% 0 0% 0 0% 0%
20230608 33.56 34 32.72 33.19 -1.1% -0.15% 0% 41408 1.3763 135.93 33.24 0% 0 0% 0 0% 0 0% 0%
20230607 44.81 44.93 43.52 43.73 -1.51% -0.68% 0% 23571 1.0378 110.77 44.03 0% 0 0% 0 0% 0 0% 0%
20230606 45.92 45.95 44.1 44.4 -3.06% -0.45% 0% 24290 1.0834 119.42 44.6 0% 0 0% 0 0% 0 0% 0%
20230605 46.6 46.86 45.6 45.8 -0.65% -0.54% 0% 16518 0.7607 90.03 46.05 0% 0 0% 0 0% 0 0% 0%
20230602 47.2 47.6 45.72 46.1 -1.43% -0.47% 0% 20596 0.9541 115.7 46.32 0% 0 0% 0 0% 0 0% 0%
20230601 46.98 47.6 46.6 46.77 -1.02% -0.3% 0% 13224 0.6204 67.07 46.91 0% 0 0% 0 0% 0 0% 0%
20230531 46.99 48.02 46.53 47.25 0.72% -0.02% 0% 14460 0.6834 71.47 47.26 0% 0 0% 0 0% 0 0% 0%
20230530 47.6 47.97 46.05 46.91 -0.85% 0.09% 0% 19033 0.8921 106.44 46.87 0% 0 0% 0 0% 0 0% 0%
20230529 47.48 49.97 47 47.31 1.46% -1.74% 0% 40278 1.9395 227.82 48.15 0% 0 0% 0 0% 0 0% 0%
20230526 46.89 47.47 46.06 46.63 -1.02% 0.15% 0% 11238 0.5232 70.95 46.56 0% 0 0% 0 0% 0 0% 0%
20230525 47.44 47.78 46.38 47.11 -0.19% 0.49% 0% 13030 0.6109 78.63 46.88 0% 0 0% 0 0% 0 0% 0%
20230524 46.6 47.78 46 47.2 1.14% 0.36% 0% 15544 0.731 88.53 47.03 0% 0 0% 0 0% 0 0% 0%
20230523 47.06 47.3 46.11 46.67 -0.83% -0.09% 0% 9754 0.4556 54.11 46.71 0% 0 0% 0 0% 0 0% 0%
20230522 46.74 47.76 46.6 47.06 0.64% 0.11% 0% 11473 0.5393 58.87 47.01 0% 0 0% 0 0% 0 0% 0%
20230519 45.87 46.9 45.55 46.76 1.92% 0.73% 0% 13101 0.6081 53.93 46.42 0% 0 0% 0 0% 0 0% 0%
20230518 45.46 46.2 45.14 45.88 0.75% 0.2% 0% 17289 0.7917 66.86 45.79 0% 0 0% 0 0% 0 0% 0%
20230517 44.6 46.28 44.5 45.54 1.16% 0.35% 0% 21948 0.996 79.62 45.38 0% 0 0% 0 0% 0 0% 0%
20230516 44.1 45.3 43.97 45.02 0.99% 0.69% 0% 22763 1.0177 73.65 44.71 0% 0 0% 0 0% 0 0% 0%
20230515 43.48 44.7 43.35 44.58 1.64% 1.07% 0% 18332 0.8087 57.54 44.11 0% 0 0% 0 0% 0 0% 0%
20230510 44.86 45.77 44.38 45.21 -0.42% 0.36% 0% 20492 0.9232 54.47 45.05 0% 0 0% 0 0% 0 0% 0%
20230509 46.21 47.3 45.3 45.4 -1.6% -1.48% 0% 23760 1.0949 63.69 46.08 0% 0 0% 0 0% 0 0% 0%
20230508 46.89 47.16 45.77 46.14 -1.7% -0.39% 0% 19224 0.8904 46.3 46.32 0% 0 0% 0 0% 0 0% 0%
20230505 47.62 47.95 46.52 46.94 -1.22% 0.06% 0% 25352 1.1893 51.68 46.91 0% 0 0% 0 0% 0 0% 0%
20230504 48.57 49.2 46.7 47.52 -3.02% -0.36% 0% 55230 2.6339 115.65 47.69 0% 0 0% 0 0% 0 0% 0%
20230428 49.5 50.24 48.55 49 -1.41% -0.1% 0% 23627 1.1589 55.42 49.05 0% 0 0% 0 0% 0 0% 0%
20230427 50 51 49.38 49.7 -0.24% -0.54% 0% 29002 1.4493 69.77 49.97 0% 0 0% 0 0% 0 0% 0%
20230426 49.35 51.19 48.52 49.82 2.22% -0.34% 0% 46105 2.305 115.47 49.99 0% 0 0% 0 0% 0 0% 0%
20230425 49.37 49.76 48.2 48.74 -1.26% -0.55% 0% 25635 1.2564 67.29 49.01 0% 0 0% 0 0% 0 0% 0%
20230424 49.2 50 48.01 49.36 0.98% -0.24% 0% 43102 2.1326 117.51 49.48 0% 0 0% 0 0% 0 0% 0%
20230421 48.88 50 48 48.88 1.66% -0.57% 0% 56014 2.7538 160.26 49.16 0% 0 0% 0 0% 0 0% 0%
20230420 48.5 49.17 46.57 48.08 0.21% 0.35% 0% 65721 3.1486 202.18 47.91 0% 0 0% 0 0% 0 0% 0%
20230419 48.62 50.26 47 47.98 7.12% -0.93% 0% 96720 4.684 344.8 48.43 0% 0 0% 0 0% 0 0% 0%
20230418 44.98 45.03 44.13 44.79 0.2% 0.56% 0% 21733 0.9679 94.61 44.54 0% 0 0% 0 0% 0 0% 0%
20230417 44.73 45.4 44.3 44.7 -0.04% -0.42% 0% 17993 0.8077 77.01 44.89 0% 0 0% 0 0% 0 0% 0%
20230414 44.75 45.7 44.52 44.72 0.25% -0.69% 0% 23429 1.0551 93.24 45.03 0% 0 0% 0 0% 0 0% 0%
20230413 44.64 44.9 44 44.61 -0.31% 0.34% 0% 15304 0.6804 56.96 44.46 0% 0 0% 0 0% 0 0% 0%
20230412 43.91 45.1 43.35 44.75 2.05% 1.08% 0% 23054 1.0207 84.08 44.27 0% 0 0% 0 0% 0 0% 0%
20230411 43.84 44.18 43.01 43.85 -0.34% 0.71% 0% 17110 0.745 60.93 43.54 0% 0 0% 0 0% 0 0% 0%
20230410 44.5 44.65 42.87 44 -1.74% 1.06% 0% 26750 1.1647 95.54 43.54 0% 0 0% 0 0% 0 0% 0%
20230407 43.73 45.28 43.63 44.78 2.71% 0.72% 0% 25740 1.1444 96.62 44.46 0% 0 0% 0 0% 0 0% 0%
20230406 44.63 44.88 43.15 43.6 -2.46% -0.14% 0% 26488 1.1565 103.46 43.66 0% 0 0% 0 0% 0 0% 0%
20230404 45.11 46.12 44.08 44.7 -2.1% -0.47% 0% 29590 1.3288 124.02 44.91 0% 0 0% 0 0% 0 0% 0%
20230403 45.59 45.8 44.8 45.66 0.15% 0.62% 0% 26995 1.2251 112.02 45.38 0% 0 0% 0 0% 0 0% 0%
20230331 43.68 45.67 43.01 45.59 4.37% 1.83% 0% 36686 1.6424 146.63 44.77 0% 0 0% 0 0% 0 0% 0%
20230330 41.36 43.73 40.94 43.68 5.87% 1.7% 0% 38939 1.6723 161.76 42.95 0% 0 0% 0 0% 0 0% 0%
20230329 41.25 41.66 40.93 41.26 0.02% 0.02% 0% 20968 0.865 93.12 41.25 0% 0 0% 0 0% 0 0% 0%
20230328 42 42.4 41.1 41.25 -1.79% -0.98% 0% 26232 1.0928 123.94 41.66 0% 0 0% 0 0% 0 0% 0%
20230327 42.17 42.47 41.52 42 -0.45% -0.28% 0% 16481 0.6942 85.52 42.12 0% 0 0% 0 0% 0 0% 0%
20230324 43.06 43.25 42 42.19 -2% -0.59% 0% 19138 0.8122 101.87 42.44 0% 0 0% 0 0% 0 0% 0%
20230323 43.4 43.96 42.85 43.05 -0.76% -0.25% 0% 11082 0.4783 59.83 43.16 0% 0 0% 0 0% 0 0% 0%
20230322 42.64 43.7 42.54 43.38 2.19% 0.32% 0% 15978 0.6909 89.46 43.24 0% 0 0% 0 0% 0 0% 0%
20230321 42.15 43.78 42.1 42.45 0.69% -0.56% 0% 36389 1.5536 209.97 42.69 0% 0 0% 0 0% 0 0% 0%
20230320 43.7 43.85 41.56 42.16 -3.26% -0.33% 0% 35324 1.4941 230.02 42.3 0% 0 0% 0 0% 0 0% 0%
20230317 44.69 45.07 43.36 43.58 -1.56% -0.68% 0% 17722 0.7777 122.48 43.88 0% 0 0% 0 0% 0 0% 0%
20230316 44.71 45.12 44.05 44.27 -1.36% -0.45% 0% 14207 0.6318 105.01 44.47 0% 0 0% 0 0% 0 0% 0%
20230315 44.84 45.49 44.4 44.88 0.2% -0.16% 0% 8895 0.3998 67.92 44.95 0% 0 0% 0 0% 0 0% 0%
20230314 44.96 45.37 44.52 44.79 -0.04% -0.36% 0% 9050 0.4068 55.44 44.95 0% 0 0% 0 0% 0 0% 0%
20230313 45.58 45.88 44.42 44.81 -1.69% -0.16% 0% 12385 0.5559 74.19 44.88 0% 0 0% 0 0% 0 0% 0%
20230310 45.2 45.96 44.99 45.58 0.07% 0.4% 0% 13700 0.622 78.17 45.4 0% 0 0% 0 0% 0 0% 0%
20230309 45.92 46.36 45.38 45.55 -0.81% -0.52% 0% 8419 0.3855 44.72 45.79 0% 0 0% 0 0% 0 0% 0%
20230308 45.78 46.08 45.25 45.92 0.33% 0.5% 0% 8183 0.3739 42.25 45.69 0% 0 0% 0 0% 0 0% 0%
20230307 46.73 47.2 45.76 45.77 -1.95% -0.72% 0% 14146 0.6521 72.18 46.1 0% 0 0% 0 0% 0 0% 0%
20230306 45.6 47.8 45.5 46.68 1.7% -0.66% 0% 28783 1.3526 142.58 46.99 0% 0 0% 0 0% 0 0% 0%
20230303 45.9 46.74 45.8 45.9 -0.41% -0.63% 0% 9571 0.4421 47.64 46.19 0% 0 0% 0 0% 0 0% 0%
20230302 46.49 46.57 45.8 46.09 -0.82% -0.15% 0% 10828 0.4998 52.56 46.16 0% 0 0% 0 0% 0 0% 0%
20230301 47.51 47.85 45.84 46.47 -2.88% 0.09% 0% 39848 1.8502 190.72 46.43 0% 0 0% 0 0% 0 0% 0%
20230228 46.85 48 46.5 47.85 1.7% 1.23% 0% 11932 0.564 66.38 47.27 0% 0 0% 0 0% 0 0% 0%
20230227 46.72 48.1 46.22 47.05 0.21% -0.44% 0% 21724 1.0266 121.75 47.26 0% 0 0% 0 0% 0 0% 0%
20230224 45.66 47.04 45.54 46.95 2.87% 0.43% 0% 27764 1.2981 155.58 46.75 0% 0 0% 0 0% 0 0% 0%
20230223 45.45 46.45 45.25 45.64 -0.11% -0.28% 0% 13684 0.6263 80.88 45.77 0% 0 0% 0 0% 0 0% 0%
20230222 46.26 46.26 45.44 45.69 -0.89% 0% 0% 11527 0.5267 65.78 45.69 0% 0 0% 0 0% 0 0% 0%
20230221 46.01 46.88 45.65 46.1 0.11% -0.02% 0% 23952 1.1045 124.17 46.11 0% 0 0% 0 0% 0 0% 0%
20230220 46.58 47.18 45.86 46.05 -1.96% -0.35% 0% 24506 1.1325 132.53 46.21 0% 0 0% 0 0% 0 0% 0%
20230217 47 47.52 46.2 46.97 -0.06% 0.15% 0% 13925 0.6531 75.12 46.9 0% 0 0% 0 0% 0 0% 0%
20230216 48.01 48.36 46.9 47 -2.43% -1.36% 0% 13646 0.6502 70.74 47.65 0% 0 0% 0 0% 0 0% 0%
20230215 48.46 49.2 48 48.17 -0.6% -0.7% 0% 12015 0.5828 63.36 48.51 0% 0 0% 0 0% 0 0% 0%
20230214 49.3 49.45 48.29 48.46 -1.5% -0.27% 0% 10197 0.4955 51.85 48.59 0% 0 0% 0 0% 0 0% 0%
20230213 48.78 49.7 48.3 49.2 1.88% -0.08% 0% 19093 0.9402 95.52 49.24 0% 0 0% 0 0% 0 0% 0%
20230210 49.21 49.87 47.91 48.29 -2.44% -0.7% 0% 14422 0.7014 65.08 48.63 0% 0 0% 0 0% 0 0% 0%
20230209 49.32 50.38 48.8 49.5 0.41% -0.28% 0% 18265 0.9067 82.06 49.64 0% 0 0% 0 0% 0 0% 0%
20230208 48.43 49.95 48.01 49.3 2.71% -0.04% 0% 29246 1.4424 133.84 49.32 0% 0 0% 0 0% 0 0% 0%
20230207 48.88 49.55 47.64 48 -2.04% -0.72% 0% 15569 0.7527 76.07 48.35 0% 0 0% 0 0% 0 0% 0%
20230206 48.44 50.21 48.25 49 0.35% -0.87% 0% 26087 1.2896 130.01 49.43 0% 0 0% 0 0% 0 0% 0%
20230203 48.2 49.09 47.75 48.83 0.97% 0.66% 0% 23943 1.1614 111.5 48.51 0% 0 0% 0 0% 0 0% 0%
20230202 48.96 49.48 48.21 48.36 -0.6% -0.64% 0% 14405 0.7011 62.08 48.67 0% 0 0% 0 0% 0 0% 0%
20230201 48.55 49.28 48.25 48.65 1.1% -0.29% 0% 20569 1.0035 88.81 48.79 0% 0 0% 0 0% 0 0% 0%
20230131 47.88 48.88 47.74 48.12 0.21% -0.37% 0% 16185 0.7817 71.43 48.3 0% 0 0% 0 0% 0 0% 0%
20230130 47.5 48.98 47.44 48.02 2.24% -0.6% 0% 38656 1.8674 169.24 48.31 0% 0 0% 0 0% 0 0% 0%
20230120 47 47.95 46.64 46.97 0.38% -0.32% 0% 20567 0.9692 92.89 47.12 0% 0 0% 0 0% 0 0% 0%
20230119 46.16 47.14 45.98 46.79 0.84% 0.49% 0% 13626 0.6344 58.72 46.56 0% 0 0% 0 0% 0 0% 0%
20230118 46.27 47.26 46.04 46.4 -0.17% -0.58% 0% 12103 0.5648 50.77 46.67 0% 0 0% 0 0% 0 0% 0%
20230117 46.21 47.45 45.65 46.48 0.58% 0.09% 0% 16853 0.7826 67.7 46.44 0% 0 0% 0 0% 0 0% 0%
20230116 44.95 46.97 44.77 46.21 3.22% -0.02% 0% 38720 1.7897 144.8 46.22 0% 0 0% 0 0% 0 0% 0%
20230113 46.2 46.53 43.62 44.77 -3.68% 0.07% 0% 45772 2.048 179.45 44.74 0% 0 0% 0 0% 0 0% 0%
20230112 46.86 47.85 46.45 46.48 0.3% -0.96% 0% 15039 0.7058 65.46 46.93 0% 0 0% 0 0% 0 0% 0%
20230111 47 47.5 46.29 46.34 -1.17% -1.11% 0% 13910 0.6518 55.71 46.86 0% 0 0% 0 0% 0 0% 0%
20230110 47.48 47.49 46.4 46.89 -0.66% -0.09% 0% 18703 0.8778 61.52 46.93 0% 0 0% 0 0% 0 0% 0%
20230109 47.85 48.5 46.69 47.2 -1.87% -0.36% 0% 26995 1.2787 90.67 47.37 0% 0 0% 0 0% 0 0% 0%
20230106 48.28 48.8 47.79 48.1 -0.52% -0.21% 0% 23043 1.1106 83.89 48.2 0% 0 0% 0 0% 0 0% 0%
20230105 48.7 49.54 48 48.35 -1.12% -0.27% 0% 24547 1.1901 93.81 48.48 0% 0 0% 0 0% 0 0% 0%
20230104 48.91 49.36 48.2 48.9 0.27% 0.16% 0% 20368 0.9944 82.86 48.82 0% 0 0% 0 0% 0 0% 0%
20230103 46.7 49.78 46.09 48.77 4.23% 1.1% 0% 32738 1.5792 136.46 48.24 0% 0 0% 0 0% 0 0% 0%
20221230 47.58 47.98 46.6 46.79 -1.54% -0.47% 0% 17929 0.8428 78.69 47.01 0% 0 0% 0 0% 0 0% 0%
20221229 48.46 48.72 46.6 47.52 -1.74% 0% 0% 29876 1.4198 136.23 47.52 0% 0 0% 0 0% 0 0% 0%
20221228 49 49.25 47.69 48.36 -0.88% -0.17% 0% 33695 1.6323 174.55 48.44 0% 0 0% 0 0% 0 0% 0%
20221227 44.22 49.55 44 48.79 11.9% 2.39% 0% 67592 3.2205 378.88 47.65 0% 0 0% 0 0% 0 0% 0%
20221226 41.47 43.9 40.88 43.6 5.57% 1.89% 0% 16759 0.7172 115.89 42.79 0% 0 0% 0 0% 0 0% 0%
20221223 41.99 42.3 41.05 41.3 -1.64% -0.41% 0% 9968 0.4134 64.92 41.47 0% 0 0% 0 0% 0 0% 0%
20221222 43.02 43.2 41.86 41.99 -2.03% -1.04% 0% 13025 0.5527 82.95 42.43 0% 0 0% 0 0% 0 0% 0%
20221221 43.62 43.86 42.52 42.86 -1.74% -0.28% 0% 11786 0.5066 74.22 42.98 0% 0 0% 0 0% 0 0% 0%
20221220 42.8 43.94 42.44 43.62 0.74% 0.69% 0% 13134 0.5689 80.05 43.32 0% 0 0% 0 0% 0 0% 0%
20221219 43.23 44.43 43.07 43.3 -0.28% -0.57% 0% 12285 0.535 71.29 43.55 0% 0 0% 0 0% 0 0% 0%
20221216 44.68 44.88 43.4 43.42 -3.25% -0.96% 0% 16770 0.7352 91.82 43.84 0% 0 0% 0 0% 0 0% 0%
20221215 44.8 45.29 44.56 44.88 -0.2% 0.02% 0% 7727 0.3467 43.93 44.87 0% 0 0% 0 0% 0 0% 0%
20221214 44.36 45.24 44.21 44.97 1.06% 0.04% 0% 17178 0.7722 88.02 44.95 0% 0 0% 0 0% 0 0% 0%
20221213 45.2 45.5 44.1 44.5 -1.33% -0.69% 0% 20285 0.9089 106.73 44.81 0% 0 0% 0 0% 0 0% 0%
20221212 45.5 46.2 44.54 45.1 -0.66% -0.22% 0% 19666 0.8889 99.41 45.2 0% 0 0% 0 0% 0 0% 0%
20221209 44.39 45.56 44.12 45.4 2.25% 0.67% 0% 15653 0.7059 80.34 45.1 0% 0 0% 0 0% 0 0% 0%
20221208 45 45.4 44.2 44.4 -1.75% -0.27% 0% 16092 0.7164 80.55 44.52 0% 0 0% 0 0% 0 0% 0%
20221207 44.98 45.98 44.66 45.19 0.24% -0.29% 0% 17360 0.7867 87.46 45.32 0% 0 0% 0 0% 0 0% 0%
20221206 45.42 45.58 43.7 45.08 0.81% 1.01% 0% 21638 0.9656 108.64 44.63 0% 0 0% 0 0% 0 0% 0%
20221205 46 46.15 44.45 44.72 -2.49% -0.38% 0% 23007 1.0327 119.62 44.89 0% 0 0% 0 0% 0 0% 0%
20221202 46.88 47.32 45.79 45.86 -2.22% -1.12% 0% 13209 0.6126 74.43 46.38 0% 0 0% 0 0% 0 0% 0%
20221201 45.83 47.2 45.64 46.9 2.4% 0.43% 0% 20571 0.9606 117.45 46.7 0% 0 0% 0 0% 0 0% 0%
20221130 45.3 46.12 44.6 45.8 0.73% 1.01% 0% 17123 0.7764 97.56 45.34 0% 0 0% 0 0% 0 0% 0%
20221129 45.85 46.33 44.21 45.47 -0.74% 1.13% 0% 29300 1.3173 161.09 44.96 0% 0 0% 0 0% 0 0% 0%
20221128 46.3 47.1 45.78 45.81 -2.01% -1.04% 0% 15896 0.7359 90.11 46.29 0% 0 0% 0 0% 0 0% 0%
20221125 47.83 48.05 46.3 46.75 -2.4% -0.28% 0% 17256 0.809 90.39 46.88 0% 0 0% 0 0% 0 0% 0%
20221124 47.65 48.78 47.01 47.9 -0.21% 0.31% 0% 16875 0.8058 83.56 47.75 0% 0 0% 0 0% 0 0% 0%
20221123 48.22 48.7 47.2 48 -0.68% -0.06% 0% 13967 0.6708 68.43 48.03 0% 0 0% 0 0% 0 0% 0%
20221122 48.5 49.35 48.2 48.33 -1.35% -0.74% 0% 14586 0.7102 68.75 48.69 0% 0 0% 0 0% 0 0% 0%
20221121 48.66 49.3 48.01 48.99 0.91% 0.57% 0% 12990 0.6328 57.36 48.71 0% 0 0% 0 0% 0 0% 0%
20221118 48.89 49.71 48.55 48.55 -1.12% -0.96% 0% 11506 0.564 42.83 49.02 0% 0 0% 0 0% 0 0% 0%
20221117 48.39 49.18 47.62 49.1 0.2% 1.76% 0% 15417 0.7438 50.75 48.25 0% 0 0% 0 0% 0 0% 0%
20221116 49 50.25 48.34 49 -0.31% -0.47% 0% 20172 0.993 62.07 49.23 0% 0 0% 0 0% 0 0% 0%
20221115 47.49 49.23 46.75 49.15 3.02% 1.26% 0% 27038 1.3123 73.67 48.54 0% 0 0% 0 0% 0 0% 0%
20221114 48.18 48.59 46.61 47.71 -1.83% 0.93% 0% 32118 1.5182 86.18 47.27 0% 0 0% 0 0% 0 0% 0%
20221111 48.58 49.18 47.4 48.6 2.02% 0.85% 0% 30996 1.4938 85.97 48.19 0% 0 0% 0 0% 0 0% 0%
20221110 48.51 48.98 47.33 47.64 -2.78% -0.48% 0% 20150 0.9646 55.8 47.87 0% 0 0% 0 0% 0 0% 0%
20221109 49.5 50.35 48.37 49 0% -0.83% 0% 24289 1.2001 68.18 49.41 0% 0 0% 0 0% 0 0% 0%
20221108 48.3 49.35 47.6 49 1.43% 0.51% 0% 28850 1.4063 79.01 48.75 0% 0 0% 0 0% 0 0% 0%
20221107 50.49 51.29 48.17 48.31 -4.34% -1.35% 0% 56221 2.7529 154.04 48.97 0% 0 0% 0 0% 0 0% 0%
20221104 51.99 51.99 50.1 50.5 -2.88% -0.32% 0% 40255 2.0392 122.17 50.66 0% 0 0% 0 0% 0 0% 0%
20221103 49.86 52.89 49.82 52 4.02% 0.37% 0% 40165 2.081 134.66 51.81 0% 0 0% 0 0% 0 0% 0%
20221102 53.4 53.4 49.84 49.99 -5.68% -1.69% 0% 54973 2.7954 194.29 50.85 0% 0 0% 0 0% 0 0% 0%
20221101 54.2 54.21 51.93 53 -2.18% -0.04% 0% 21074 1.1173 85.38 53.02 0% 0 0% 0 0% 0 0% 0%
20221031 52.6 54.5 51.9 54.18 1.59% 0.82% 0% 23719 1.2746 96.18 53.74 0% 0 0% 0 0% 0 0% 0%
20221028 52.65 54.86 52.37 53.33 0.85% -0.63% 0% 26002 1.3955 105.81 53.67 0% 0 0% 0 0% 0 0% 0%
20221027 54.2 55.38 52.75 52.88 -2.22% -2.09% 0% 23803 1.2857 101.15 54.01 0% 0 0% 0 0% 0 0% 0%
20221026 52.6 54.29 51.5 54.08 3.8% 1.41% 0% 26169 1.3956 112.26 53.33 0% 0 0% 0 0% 0 0% 0%
20221025 52.71 54.62 51.8 52.1 -1.49% -1.61% 0% 28033 1.4843 124.28 52.95 0% 0 0% 0 0% 0 0% 0%
20221024 51.9 53.9 51.41 52.89 2.88% 0% 0% 29960 1.5847 142.24 52.89 0% 0 0% 0 0% 0 0% 0%
20221021 51.71 52.3 50.69 51.41 -1.34% 0.41% 0% 15966 0.8175 79.32 51.2 0% 0 0% 0 0% 0 0% 0%
20221020 51.15 52.5 50.55 52.11 1.78% 0.91% 0% 19689 1.0167 97.76 51.64 0% 0 0% 0 0% 0 0% 0%
20221019 52.76 52.76 50.35 51.2 -2.16% 0.31% 0% 29460 1.5037 149.04 51.04 0% 0 0% 0 0% 0 0% 0%
20221018 51.9 52.5 50.49 52.33 1.55% 0.89% 0% 24446 1.2681 129.81 51.87 0% 0 0% 0 0% 0 0% 0%
20221017 49.25 51.56 49.25 51.53 3.87% 1.2% 0% 23806 1.2121 125.87 50.92 0% 0 0% 0 0% 0 0% 0%
20220720 44.28 46.16 44.28 45.67 2.61% 0.66% 0% 19991 0.9069 96.39 45.37 0% 0 0% 0 0% 0 0% 0%
20220719 46.01 46.3 44.31 44.51 -3.7% -0.93% 0% 18119 0.8141 85.98 44.93 0% 0 0% 0 0% 0 0% 0%
20220718 46.97 47.45 45.61 46.22 -1.45% -0.32% 0% 18854 0.8743 94.46 46.37 0% 0 0% 0 0% 0 0% 0%
20220715 45.7 48 45.69 46.9 2.65% -0.87% 0% 29210 1.382 146.47 47.31 0% 0 0% 0 0% 0 0% 0%
20220714 42.92 46.18 42.92 45.69 6.48% 1.44% 0% 23587 1.0624 124.32 45.04 0% 0 0% 0 0% 0 0% 0%
20220713 43.28 44.19 42.84 42.91 -1.7% -0.44% 0% 14587 0.6287 77.42 43.1 0% 0 0% 0 0% 0 0% 0%
20220712 44.6 45.73 43.55 43.65 -1.07% -1.95% 0% 14733 0.6559 80.87 44.52 0% 0 0% 0 0% 0 0% 0%
20220711 44.31 44.73 43.3 44.12 -0.41% 0.25% 0% 14574 0.6414 78.55 44.01 0% 0 0% 0 0% 0 0% 0%
20220708 44.47 45.54 43.7 44.3 -1.27% 0.07% 0% 17213 0.762 93.13 44.27 0% 0 0% 0 0% 0 0% 0%
20220707 43.3 45.19 43 44.87 3.58% 0.72% 0% 22355 0.996 115.07 44.55 0% 0 0% 0 0% 0 0% 0%
20220706 43.14 44.2 42.45 43.32 0.56% -0.39% 0% 22629 0.9842 108.81 43.49 0% 0 0% 0 0% 0 0% 0%
20220705 44.06 44.22 42.49 43.08 -2.18% 0.42% 0% 15735 0.675 74.85 42.9 0% 0 0% 0 0% 0 0% 0%
20220704 41.8 44.11 41.44 44.04 6.04% 1.24% 0% 26653 1.1594 119.82 43.5 0% 0 0% 0 0% 0 0% 0%
20220701 41.78 42.45 41 41.53 -0.62% -0.14% 0% 11983 0.4984 52.99 41.59 0% 0 0% 0 0% 0 0% 0%
20220630 41.53 42.81 41.21 41.79 0.7% -0.64% 0% 15351 0.6457 64.71 42.06 0% 0 0% 0 0% 0 0% 0%
20220629 43.46 43.62 41.5 41.5 -4.18% -1.59% 0% 14091 0.5942 59.01 42.17 0% 0 0% 0 0% 0 0% 0%
20220628 42.97 44.68 42.8 43.31 0.23% -1.12% 0% 15776 0.691 68.12 43.8 0% 0 0% 0 0% 0 0% 0%
20220627 44.21 44.8 42.75 43.21 -1.28% -0.32% 0% 15151 0.6568 65.78 43.35 0% 0 0% 0 0% 0 0% 0%
20220624 41.5 44.34 41 43.77 5.47% 0.53% 0% 28369 1.2352 123.18 43.54 0% 0 0% 0 0% 0 0% 0%
20220623 38.24 42.15 38.24 41.5 7.24% 1.97% 0% 34102 1.3881 146.5 40.7 0% 0 0% 0 0% 0 0% 0%
20220622 39.38 40.78 38.33 38.7 -0.26% -1.88% 0% 24507 0.9666 112.86 39.44 0% 0 0% 0 0% 0 0% 0%
20220621 42.42 42.8 38.21 38.8 -7.29% -2.14% 0% 33705 1.3363 157.42 39.65 0% 0 0% 0 0% 0 0% 0%
20220620 40.49 43.15 40.45 41.85 2.95% -0.5% 0% 21797 0.9168 117.44 42.06 0% 0 0% 0 0% 0 0% 0%
20220617 38.48 41.1 38.32 40.65 4.63% 0.79% 0% 27626 1.1141 146.49 40.33 0% 0 0% 0 0% 0 0% 0%
20220616 38 39.19 37.68 38.85 2.02% 1.41% 0% 18992 0.7276 104.32 38.31 0% 0 0% 0 0% 0 0% 0%
20220615 58.78 59.02 57.08 57.32 -2.22% -0.78% 0% 11702 0.676 95 57.77 0% 0 0% 0 0% 0 0% 0%
20220614 59.15 59.15 56.85 58.62 -1.3% 1.02% 0% 9541 0.5537 75.9 58.03 0% 0 0% 0 0% 0 0% 0%
20220613 58.91 60.8 57.58 59.39 1.42% 0.2% 0% 11844 0.702 95.8 59.27 0% 0 0% 0 0% 0 0% 0%
20220610 58 60.16 57.51 58.56 1.88% -0.54% 0% 11681 0.6878 96.28 58.88 0% 0 0% 0 0% 0 0% 0%
20220609 58.51 58.62 56.7 57.48 -1.74% -0.23% 0% 7962 0.4587 60.31 57.61 0% 0 0% 0 0% 0 0% 0%
20220608 58.54 60.58 58.15 58.5 -0.34% -1.17% 0% 14865 0.8798 110.61 59.19 0% 0 0% 0 0% 0 0% 0%
20220607 61.3 61.3 57.7 58.7 -2.17% 0.17% 0% 10895 0.6384 79.52 58.6 0% 0 0% 0 0% 0 0% 0%
20220606 59 61.37 58.76 60 1.9% -0.56% 0% 11466 0.6919 86.57 60.34 0% 0 0% 0 0% 0 0% 0%
20220602 58 59.18 56.8 58.88 1.87% 0.74% 0% 8568 0.5008 61.84 58.45 0% 0 0% 0 0% 0 0% 0%
20220601 57.88 59.58 56.36 57.8 1.46% -0.6% 0% 14272 0.8299 100.27 58.15 0% 0 0% 0 0% 0 0% 0%
20220531 55.36 57.52 54.55 56.97 3.58% 0.96% 0% 14398 0.8125 96.32 56.43 0% 0 0% 0 0% 0 0% 0%
20220530 54.53 55.32 53.62 55 0.2% 0.75% 0% 9561 0.5219 59.11 54.59 0% 0 0% 0 0% 0 0% 0%
20220527 55.39 55.8 53.83 54.89 -1.28% -0.31% 0% 8948 0.4927 56.53 55.06 0% 0 0% 0 0% 0 0% 0%
20220526 53.6 56.2 52.12 55.6 3.83% 1.78% 0% 20699 1.1307 129.07 54.63 0% 0 0% 0 0% 0 0% 0%
20220525 54.12 54.99 52.58 53.55 -1.8% 0.26% 0% 15426 0.8239 98.97 53.41 0% 0 0% 0 0% 0 0% 0%
20220524 55.33 56.8 54.33 54.53 -1.45% -1.85% 0% 17453 0.9697 105.83 55.56 0% 0 0% 0 0% 0 0% 0%
20220523 55.13 55.79 54.2 55.33 0.67% 0.44% 0% 11787 0.6494 69.29 55.09 0% 0 0% 0 0% 0 0% 0%
20220520 55.75 57.65 54.11 54.96 0% -0.79% 0% 15353 0.8506 86.79 55.4 0% 0 0% 0 0% 0 0% 0%
20220519 54.6 56.66 53.4 54.96 -0.16% 0.62% 0% 13258 0.7242 70.1 54.62 0% 0 0% 0 0% 0 0% 0%
20220518 55.47 56.2 53.65 55.05 -0.31% 0.82% 0% 19216 1.0491 97.1 54.6 0% 0 0% 0 0% 0 0% 0%
20220517 53.21 56.6 52.35 55.22 3.45% 0.95% 0% 23300 1.2745 120.13 54.7 0% 0 0% 0 0% 0 0% 0%
20220516 53.6 54.5 52.8 53.38 0.13% -0.11% 0% 8936 0.4775 48.09 53.44 0% 0 0% 0 0% 0 0% 0%
20220513 53.01 53.88 51.5 53.31 1.91% 0.28% 0% 10479 0.5571 53.31 53.16 0% 0 0% 0 0% 0 0% 0%
20220512 51.15 52.8 51 52.31 1.26% 0.36% 0% 13390 0.6979 65.72 52.12 0% 0 0% 0 0% 0 0% 0%
20220511 52.25 53.9 51.3 51.66 -1.41% -2.01% 0% 30775 1.6226 152.75 52.72 0% 0 0% 0 0% 0 0% 0%
20220510 50.14 53.95 50.14 52.4 2.12% 0.23% 0% 22391 1.1706 122.4 52.28 0% 0 0% 0 0% 0 0% 0%
20220509 48.3 51.65 48.3 51.31 6.23% 1.1% 0% 20927 1.0621 113.13 50.75 0% 0 0% 0 0% 0 0% 0%
20220506 45.8 50.5 45.38 48.3 3.21% -0.8% 0% 27926 1.3596 146.43 48.69 0% 0 0% 0 0% 0 0% 0%
20220505 42.06 47.3 40.89 46.8 11.75% 3.2% 0% 25936 1.1761 138.23 45.35 0% 0 0% 0 0% 0 0% 0%
20220429 41.07 43.5 40.46 41.88 2.87% -0.71% 0% 19558 0.8249 105.27 42.18 0% 0 0% 0 0% 0 0% 0%
20220428 41.24 42.64 40.25 40.71 -2.09% -1.45% 0% 13617 0.5625 73.15 41.31 0% 0 0% 0 0% 0 0% 0%
20220427 37.93 42.45 37.37 41.58 9.62% 4.89% 0% 24165 0.9579 121.25 39.64 0% 0 0% 0 0% 0 0% 0%
20220426 38 40.41 37.66 37.93 -1.43% -3.19% 0% 18048 0.7072 90.12 39.18 0% 0 0% 0 0% 0 0% 0%
20220425 41 41 38.34 38.48 -8.12% -3.39% 0% 16885 0.6726 85.74 39.83 0% 0 0% 0 0% 0 0% 0%
20220422 43.1 43.91 41.77 41.88 -3.75% -1.46% 0% 13196 0.5608 72.83 42.5 0% 0 0% 0 0% 0 0% 0%
20220421 45.58 45.58 43.08 43.51 -2.16% -0.34% 0% 21254 0.9279 123.09 43.66 0% 0 0% 0 0% 0 0% 0%
20220420 43.17 45.05 42.96 44.47 1.83% 0.47% 0% 19429 0.8599 122.58 44.26 0% 0 0% 0 0% 0 0% 0%
20220419 43.4 44.5 42.84 43.67 1.11% 0.21% 0% 13621 0.5936 90.09 43.58 0% 0 0% 0 0% 0 0% 0%
20220418 42.52 43.4 40.95 43.19 2.83% 1.19% 0% 12228 0.5219 79.68 42.68 0% 0 0% 0 0% 0 0% 0%
20220415 42.04 42.21 40.3 42 -1.18% 1.5% 0% 16639 0.6885 98.76 41.38 0% 0 0% 0 0% 0 0% 0%
20220414 42.67 44.23 41.97 42.5 0.09% -1.25% 0% 18842 0.8109 121.02 43.04 0% 0 0% 0 0% 0 0% 0%
20220413 43.58 44.07 42 42.46 -1.44% -1.39% 0% 21983 0.9465 148.11 43.06 0% 0 0% 0 0% 0 0% 0%
20220412 44.02 45.26 42.5 43.08 -2.73% -0.3% 0% 16697 0.7215 116.28 43.21 0% 0 0% 0 0% 0 0% 0%
20220411 45.58 45.71 43.58 44.29 -3.09% 0.59% 0% 12844 0.5655 89.99 44.03 0% 0 0% 0 0% 0 0% 0%
20220408 47.29 47.55 45.54 45.7 -2.87% -0.89% 0% 9484 0.4373 62.19 46.11 0% 0 0% 0 0% 0 0% 0%
20220407 47.24 48.49 46.9 47.05 -0.55% -1.4% 0% 10188 0.4862 65.12 47.72 0% 0 0% 0 0% 0 0% 0%
20220401 47.81 48.88 47.05 48.8 1.56% 1.73% 0% 11172 0.5359 63.71 47.97 0% 0 0% 0 0% 0 0% 0%
20220331 50 50.93 47.85 48.05 -3.9% -1.68% 0% 11247 0.5496 64.63 48.87 0% 0 0% 0 0% 0 0% 0%
20220330 49.23 50.88 49.05 50 1.67% 0.56% 0% 18710 0.9302 103.75 49.72 0% 0 0% 0 0% 0 0% 0%
20220329 50.3 51.5 49.02 49.18 -2.23% -1.58% 0% 8401 0.4198 46.11 49.97 0% 0 0% 0 0% 0 0% 0%
20220328 50.71 50.71 49.01 50.3 -0.98% 1.06% 0% 9944 0.4949 51.35 49.77 0% 0 0% 0 0% 0 0% 0%
20220325 52 52.76 50.67 50.8 -2.04% -1.53% 0% 14808 0.7639 76.22 51.59 0% 0 0% 0 0% 0 0% 0%
20220324 52.71 52.83 50.88 51.86 -1.93% 0.29% 0% 15537 0.8034 74.87 51.71 0% 0 0% 0 0% 0 0% 0%
20220323 51.2 54.17 49.82 52.88 4.26% 0.48% 0% 24989 1.3152 111.33 52.63 0% 0 0% 0 0% 0 0% 0%
20220322 52.69 53.05 50.17 50.72 -2.52% -1.88% 0% 16853 0.8712 65.91 51.69 0% 0 0% 0 0% 0 0% 0%
20220321 49.84 52.17 49.41 52.03 5.47% 1.88% 0% 27564 1.4078 104.96 51.07 0% 0 0% 0 0% 0 0% 0%
20220318 50.72 50.99 48.5 49.33 -2.89% 0.18% 0% 12046 0.5932 47.16 49.24 0% 0 0% 0 0% 0 0% 0%
20220317 49.5 52 49.2 50.8 3.06% 0.18% 0% 19437 0.9856 77.02 50.71 0% 0 0% 0 0% 0 0% 0%
20220316 48 49.87 45.8 49.29 3.42% 2.07% 0% 21551 1.0407 83.02 48.29 0% 0 0% 0 0% 0 0% 0%
20220315 47.86 50.44 47.5 47.66 -2.44% -2.2% 0% 19290 0.94 75.98 48.73 0% 0 0% 0 0% 0 0% 0%
20220311 49 49.77 47.2 47.96 -3.58% -0.35% 0% 17693 0.8515 67.66 48.13 0% 0 0% 0 0% 0 0% 0%
20220310 50.24 51.48 49.5 49.74 3.2% -1.25% 0% 28864 1.4539 114.9 50.37 0% 0 0% 0 0% 0 0% 0%
20220309 48.95 49.38 45.6 48.2 -1.51% 0.73% 0% 38864 1.8598 143.11 47.85 0% 0 0% 0 0% 0 0% 0%
20220308 55.7 55.99 48.51 48.94 -10% -3.45% 0% 53204 2.6969 213.04 50.69 0% 0 0% 0 0% 0 0% 0%
20220307 56.87 57.38 54.1 54.38 -2.3% -1.89% 0% 18940 1.0498 96.69 55.43 0% 0 0% 0 0% 0 0% 0%
20220304 56.34 57.32 55.3 55.66 -2.01% -1.28% 0% 10072 0.5679 52.01 56.38 0% 0 0% 0 0% 0 0% 0%
20220303 58.7 58.74 56.6 56.8 -3.24% -0.96% 0% 14158 0.812 70.38 57.35 0% 0 0% 0 0% 0 0% 0%
20220302 58.04 59.13 57 58.7 0.31% 0.91% 0% 12839 0.7468 63.62 58.17 0% 0 0% 0 0% 0 0% 0%
20220301 58.9 59.17 57.43 58.52 0% 0.48% 0% 15350 0.894 77.33 58.24 0% 0 0% 0 0% 0 0% 0%
20220228 57.14 59.5 56.39 58.52 3.43% 0.46% 0% 19805 1.1537 100.69 58.25 0% 0 0% 0 0% 0 0% 0%
20220225 56.81 57.13 55.39 56.58 0.32% 0.16% 0% 16299 0.9208 81.19 56.49 0% 0 0% 0 0% 0 0% 0%
20220224 56.4 57.61 54.76 56.4 1.81% 0.52% 0% 30913 1.7344 152.27 56.11 0% 0 0% 0 0% 0 0% 0%
20220223 51.32 55.8 51.17 55.4 8.31% 2.38% 0% 27793 1.5039 133.45 54.11 0% 0 0% 0 0% 0 0% 0%
20220222 52.33 52.98 50.51 51.15 -3.13% 0.14% 0% 16780 0.8572 77.21 51.08 0% 0 0% 0 0% 0 0% 0%
20220221 54.3 54.9 52.34 52.8 -2.48% -1.03% 0% 19794 1.0561 84.22 53.35 0% 0 0% 0 0% 0 0% 0%
20220218 55.53 56.69 54 54.14 -2.77% -1.78% 0% 19923 1.0981 72.4 55.12 0% 0 0% 0 0% 0 0% 0%
20220217 57.45 57.6 54.99 55.68 -1.61% -0.57% 0% 15637 0.8757 51.72 56 0% 0 0% 0 0% 0 0% 0%
20220216 58 58.01 55.85 56.59 -2.01% -0.07% 0% 9346 0.5293 24.67 56.63 0% 0 0% 0 0% 0 0% 0%
20220215 56.21 58.2 54.85 57.75 3.68% 1.16% 0% 13162 0.7514 31.45 57.09 0% 0 0% 0 0% 0 0% 0%
20220214 53.17 56.85 53.09 55.7 3.17% 0.65% 0% 17868 0.9888 38.86 55.34 0% 0 0% 0 0% 0 0% 0%
20220211 55.28 55.69 53 53.99 -3.05% 0% 0% 15276 0.8247 31.05 53.99 0% 0 0% 0 0% 0 0% 0%
20220210 55.49 57.96 54.91 55.69 0.49% -1.69% 0% 27045 1.5321 55.01 56.65 0% 0 0% 0 0% 0 0% 0%
20220209 55.55 56.29 53.48 55.42 0.4% 0.65% 0% 24908 1.3715 47.79 55.06 0% 0 0% 0 0% 0 0% 0%
20211203 71.24 72.46 69.64 70.68 0% -0.35% 0% 32010 2.2705 72.42 70.93 0% 0 0% 0 0% 0 0% 0%
20211202 73.41 73.77 68.97 70.68 -3.72% 0.1% 0% 51755 3.6546 118.08 70.61 0% 0 0% 0 0% 0 0% 0%
20211201 73.84 75.88 72.43 73.41 -0.51% -1.2% 0% 38778 2.8813 98.55 74.3 0% 0 0% 0 0% 0 0% 0%
20211130 71.8 78.78 71.08 73.79 3.93% -1.78% 0% 72000 5.4094 196.25 75.13 0% 0 0% 0 0% 0 0% 0%
20211129 65.78 73.1 65.76 71 6.21% 0.75% 0% 40913 2.8831 119.08 70.47 0% 0 0% 0 0% 0 0% 0%
20211126 65.89 68.73 65 66.85 1.84% -0.8% 0% 31991 2.1559 91.75 67.39 0% 0 0% 0 0% 0 0% 0%
20211125 64.38 67.52 63.99 65.64 2.69% -0.7% 0% 30437 2.0118 87.5 66.1 0% 0 0% 0 0% 0 0% 0%
20211124 63.91 65.31 63.69 63.92 0.42% -0.75% 0% 32625 2.1012 94.61 64.4 0% 0 0% 0 0% 0 0% 0%
20211123 65.05 67 63.48 63.65 -2.68% -1.35% 0% 36696 2.3678 105.92 64.52 0% 0 0% 0 0% 0 0% 0%
20211122 65.62 70.09 64.5 65.4 3.55% -2.21% 0% 58293 3.8985 181.79 66.88 0% 0 0% 0 0% 0 0% 0%
20211119 61.69 64.72 61.69 63.16 0.96% -0.36% 0% 29056 1.8418 92.34 63.39 0% 0 0% 0 0% 0 0% 0%
20211118 59.84 64.18 58.51 62.56 3.94% 1.51% 0% 30344 1.8701 93.92 61.63 0% 0 0% 0 0% 0 0% 0%
20211117 59.88 61.39 58.7 60.19 0.82% 0.13% 0% 20092 1.2077 60.82 60.11 0% 0 0% 0 0% 0 0% 0%
20211116 62.09 63.47 59.5 59.7 -4.56% -2.28% 0% 32835 2.0059 100.85 61.09 0% 0 0% 0 0% 0 0% 0%
20211115 61 65.48 60.51 62.55 2.54% -1.67% 0% 31793 2.0222 101.23 63.61 0% 0 0% 0 0% 0 0% 0%
20211112 59.12 62.54 58.18 61 2.95% 0.54% 0% 27242 1.6527 86.7 60.67 0% 0 0% 0 0% 0 0% 0%
20211111 59.96 60.63 58.5 59.25 -0.59% -0.49% 0% 19958 1.1882 62.7 59.54 0% 0 0% 0 0% 0 0% 0%
20211110 58.17 60.2 57.5 59.6 2.23% 0.02% 0% 37383 2.2277 118.49 59.59 0% 0 0% 0 0% 0 0% 0%
20211109 58.13 58.7 57.37 58.3 0.21% 0.41% 0% 23490 1.3638 75.78 58.06 0% 0 0% 0 0% 0 0% 0%
20211108 54.02 58.65 52.8 58.18 7.01% 2.85% 0% 37513 2.1221 115.31 56.57 0% 0 0% 0 0% 0 0% 0%
20211105 54.7 56.48 53.56 54.37 0.54% -0.8% 0% 29052 1.5922 91.76 54.81 0% 0 0% 0 0% 0 0% 0%
20211104 52.6 54.5 52.21 54.08 1.92% 0.07% 0% 32377 1.7495 105.32 54.04 0% 0 0% 0 0% 0 0% 0%
20211103 52.54 53.34 51.15 53.06 0.3% 1.67% 0% 22935 1.197 76.84 52.19 0% 0 0% 0 0% 0 0% 0%
20211102 52.85 54.6 52.11 52.9 3.32% -1.21% 0% 38445 2.0587 127.67 53.55 0% 0 0% 0 0% 0 0% 0%
20211101 50.74 52.21 50.15 51.2 0.1% -0.39% 0% 22322 1.1474 62.91 51.4 0% 0 0% 0 0% 0 0% 0%
20211029 48.99 51.5 48.29 51.15 3.96% 2.18% 0% 29675 1.4856 80.87 50.06 0% 0 0% 0 0% 0 0% 0%
20211028 49.67 50.3 48.81 49.2 -1.32% -0.71% 0% 18491 0.9162 51.56 49.55 0% 0 0% 0 0% 0 0% 0%
20211027 50.67 51.75 49.65 49.86 -0.68% -1.44% 0% 26867 1.3591 77.5 50.59 0% 0 0% 0 0% 0 0% 0%
20211026 47.33 51.66 47.1 50.2 6.13% 0.68% 0% 38335 1.9115 113.53 49.86 0% 0 0% 0 0% 0 0% 0%
20211025 45.35 47.4 44.64 47.3 5.06% 2.2% 0% 28547 1.3212 79.81 46.28 0% 0 0% 0 0% 0 0% 0%
20211022 46.18 46.4 45 45.02 -2.51% -0.97% 0% 24321 1.1056 65.77 45.46 0% 0 0% 0 0% 0 0% 0%
20211021 46.25 47 46.1 46.18 -0.67% -0.62% 0% 18510 0.8601 52.19 46.47 0% 0 0% 0 0% 0 0% 0%
20211020 46.3 48.15 45.8 46.49 -2.13% -0.47% 0% 38148 1.782 106.37 46.71 0% 0 0% 0 0% 0 0% 0%
20211019 49.8 49.8 45.93 47.5 -8.67% 1.39% 0% 91753 4.2985 267.89 46.85 0% 0 0% 0 0% 0 0% 0%
20211018 49.88 52.65 49.24 52.01 4.33% 1.13% 0% 26938 1.3854 103.05 51.43 0% 0 0% 0 0% 0 0% 0%
20211015 49.4 50.99 49.2 49.85 0.91% -0.24% 0% 20427 1.0208 73.65 49.97 0% 0 0% 0 0% 0 0% 0%
20211014 47.98 50.72 46.9 49.4 2.9% 0.28% 0% 18732 0.9228 67.27 49.26 0% 0 0% 0 0% 0 0% 0%
20211013 48.14 48.46 46 48.01 -0.35% 1.33% 0% 17163 0.8132 57.28 47.38 0% 0 0% 0 0% 0 0% 0%
20211012 47 48.95 47 48.18 1.01% 0.25% 0% 34208 1.6442 111.85 48.06 0% 0 0% 0 0% 0 0% 0%
20211011 46.25 49.87 46.01 47.7 3.31% -1.41% 0% 32996 1.5963 112.09 48.38 0% 0 0% 0 0% 0 0% 0%
20211008 46.61 47.2 45.73 46.17 -0.37% -0.54% 0% 16066 0.7458 49.93 46.42 0% 0 0% 0 0% 0 0% 0%
20210930 46.87 47.72 45.86 46.34 -0.92% -0.52% 0% 24643 1.1478 68.96 46.58 0% 0 0% 0 0% 0 0% 0%
20210929 47.65 49.7 46.77 46.77 -3.82% -2.7% 0% 21528 1.0349 58.47 48.07 0% 0 0% 0 0% 0 0% 0%
20210928 47.19 49.45 47.19 48.63 3.05% 0.43% 0% 34340 1.6626 89.31 48.42 0% 0 0% 0 0% 0 0% 0%
20210927 50.86 51.48 46.86 47.19 -7.22% -2.22% 0% 35985 1.7365 91.19 48.26 0% 0 0% 0 0% 0 0% 0%
20210924 51.58 52.55 50.8 50.86 -2.77% -1.2% 0% 13826 0.7117 35.84 51.48 0% 0 0% 0 0% 0 0% 0%
20210923 52.42 53.45 50.87 52.31 0.79% 0.04% 0% 20492 1.0716 50.78 52.29 0% 0 0% 0 0% 0 0% 0%
20210922 50.01 52.98 49.08 51.9 1.82% 0.72% 0% 23611 1.2167 55.35 51.53 0% 0 0% 0 0% 0 0% 0%
20210917 52.09 53.15 50 50.97 -2.04% -0.53% 0% 18192 0.9322 39.1 51.24 0% 0 0% 0 0% 0 0% 0%
20210916 54.01 55.68 51.89 52.03 -5.66% -3.31% 0% 34853 1.8753 60.78 53.81 0% 0 0% 0 0% 0 0% 0%
20210915 52.2 55.3 52 55.15 5.05% 2.64% 0% 42495 2.2831 76.94 53.73 0% 0 0% 0 0% 0 0% 0%
20210914 53.64 54.63 51.4 52.5 -2.6% -0.64% 0% 37049 1.9578 58.94 52.84 0% 0 0% 0 0% 0 0% 0%
20210913 55.28 55.65 52.89 53.9 -2.36% 0.06% 0% 31873 1.7169 46.43 53.87 0% 0 0% 0 0% 0 0% 0%
20210910 56.5 56.57 54.7 55.2 -2.87% -0.47% 0% 32233 1.7875 46.87 55.46 0% 0 0% 0 0% 0 0% 0%
20210909 56.28 57.3 54.78 56.83 0.85% 1.68% 0% 39942 2.2325 59.67 55.89 0% 0 0% 0 0% 0 0% 0%
20210908 57.86 58.28 55.81 56.35 -2.61% -1.35% 0% 28435 1.6242 44.36 57.12 0% 0 0% 0 0% 0 0% 0%
20210907 58.19 59.2 56.51 57.86 1.42% 0.21% 0% 30514 1.7618 48.48 57.74 0% 0 0% 0 0% 0 0% 0%
20210906 58.76 58.76 55.49 57.05 -1.86% 0.74% 0% 33962 1.9233 54.46 56.63 0% 0 0% 0 0% 0 0% 0%
20210729 51.48 55.75 50.8 55.3 7.38% 3.56% 0% 109617 5.8532 171.08 53.4 0% 0 0% 0 0% 0 0% 0%
20210728 53.23 55.84 49.05 51.5 -0.16% -1.79% 0% 121477 6.3697 221.99 52.44 0% 0 0% 0 0% 0 0% 0%
20210727 49 58.3 47.68 51.58 3.16% -0.73% 0% 110262 5.7287 251.44 51.96 0% 0 0% 0 0% 0 0% 0%
20210726 45.65 53 45.59 50 12.99% 2.42% 0% 117264 5.7248 328.62 48.82 0% 0 0% 0 0% 0 0% 0%
20210723 40.6 44.68 40.01 44.25 8.99% 3.97% 0% 67048 2.8533 231.63 42.56 0% 0 0% 0 0% 0 0% 0%
20210722 40.81 41.28 39 40.6 0.27% 1.27% 0% 27042 1.0842 106.72 40.09 0% 0 0% 0 0% 0 0% 0%
20210721 41.05 42.2 40.27 40.49 -0.98% -1.7% 0% 33759 1.3907 139.79 41.19 0% 0 0% 0 0% 0 0% 0%
20210720 42.13 42.75 40.08 40.89 -1.21% -1.21% 0% 39586 1.6385 184.16 41.39 0% 0 0% 0 0% 0 0% 0%
20210719 39.8 41.46 39.66 41.39 4.15% 1.4% 0% 31470 1.2846 164.3 40.82 0% 0 0% 0 0% 0 0% 0%
20210716 38.38 40.14 37.8 39.74 3.98% 1.22% 0% 20295 0.7967 116.45 39.26 0% 0 0% 0 0% 0 0% 0%
20210715 37.75 38.36 37.36 38.22 1.38% 0.61% 0% 9511 0.3613 55.09 37.99 0% 0 0% 0 0% 0 0% 0%
20210714 39.55 39.55 37.7 37.7 -5.04% -1.18% 0% 13062 0.4983 70.55 38.15 0% 0 0% 0 0% 0 0% 0%
20210713 39.5 39.85 38.93 39.7 -0.45% 0.81% 0% 10984 0.4326 61.87 39.38 0% 0 0% 0 0% 0 0% 0%
20210712 39.55 39.98 39.33 39.88 0.81% 0.45% 0% 13930 0.553 77.47 39.7 0% 0 0% 0 0% 0 0% 0%
20210709 40.03 40.61 39.2 39.56 -2.08% -0.38% 0% 17025 0.6761 92.13 39.71 0% 0 0% 0 0% 0 0% 0%
20210708 39.39 41 38.87 40.4 3.59% 0.72% 0% 23107 0.9269 129.23 40.11 0% 0 0% 0 0% 0 0% 0%
20210707 37.89 39.28 37.54 39 2.82% 0.88% 0% 12341 0.4771 65.61 38.66 0% 0 0% 0 0% 0 0% 0%
20210706 37.4 38.49 37.04 37.93 1.91% 0.11% 0% 13311 0.5043 67.5 37.89 0% 0 0% 0 0% 0 0% 0%
20210705 36.98 37.7 36.84 37.22 -0.03% -0.24% 0% 7926 0.2957 38.17 37.31 0% 0 0% 0 0% 0 0% 0%
20210702 37.67 38.6 37.1 37.23 -4.12% -0.61% 0% 15128 0.5667 65 37.46 0% 0 0% 0 0% 0 0% 0%
20210701 40 41.75 38.72 38.83 1.17% -2.9% 0% 23639 0.9454 107.8 39.99 0% 0 0% 0 0% 0 0% 0%
20210630 37.18 38.78 37.1 38.38 2.84% 0.6% 0% 11515 0.4393 52.29 38.15 0% 0 0% 0 0% 0 0% 0%
20210629 38.55 39.11 37 37.32 -3.17% -1.48% 0% 15640 0.5925 69.32 37.88 0% 0 0% 0 0% 0 0% 0%
20210628 39.94 40.49 38.44 38.54 -3.99% -1.51% 0% 20561 0.8045 97.16 39.13 0% 0 0% 0 0% 0 0% 0%
20210625 39.9 40.8 39.5 40.14 -0.15% -0.07% 0% 12031 0.4833 60.45 40.17 0% 0 0% 0 0% 0 0% 0%
20210624 40.94 42.08 40.14 40.2 -1.81% -2.36% 0% 22161 0.9123 112.32 41.17 0% 0 0% 0 0% 0 0% 0%
20210623 41.38 41.6 40.83 40.94 -0.68% -0.53% 0% 15288 0.6293 78.22 41.16 0% 0 0% 0 0% 0 0% 0%
20210622 42 42.16 40.97 41.22 -1.79% -0.41% 0% 18370 0.7604 93.88 41.39 0% 0 0% 0 0% 0 0% 0%
20210621 39.6 42.3 39.4 41.97 5.45% 1.87% 0% 30910 1.2734 148.34 41.2 0% 0 0% 0 0% 0 0% 0%
20210618 38.71 40.27 38.4 39.8 2.05% 0.76% 0% 15070 0.5953 77.13 39.5 0% 0 0% 0 0% 0 0% 0%
20210617 38.8 39.8 38.22 39 -0.2% 0.21% 0% 13231 0.5149 66.28 38.92 0% 0 0% 0 0% 0 0% 0%
20210616 38.8 40.6 38.56 39.08 0.49% -1.34% 0% 16249 0.6437 80.67 39.61 0% 0 0% 0 0% 0 0% 0%
20210615 38.8 39.79 38.73 38.89 -0.03% -0.77% 0% 7686 0.3012 37.33 39.19 0% 0 0% 0 0% 0 0% 0%
20210611 39.9 40.34 38.86 38.9 -3.04% -1.07% 0% 12962 0.5097 58.21 39.32 0% 0 0% 0 0% 0 0% 0%
20210610 39.97 40.96 39.3 40.12 0.3% 0.22% 0% 16297 0.6523 75.5 40.03 0% 0 0% 0 0% 0 0% 0%
20210609 39.27 40.35 38.9 40 2.77% 0.53% 0% 23857 0.9493 111.95 39.79 0% 0 0% 0 0% 0 0% 0%
20210608 38.9 39.3 38.31 38.92 -1.02% 0.49% 0% 17563 0.6803 85.17 38.73 0% 0 0% 0 0% 0 0% 0%
20210607 37.52 41.22 37.52 39.32 4.32% -1.28% 0% 29924 1.1919 146.8 39.83 0% 0 0% 0 0% 0 0% 0%
20210604 37.4 37.94 37.22 37.69 -0.03% 0.16% 0% 9110 0.3428 46.22 37.63 0% 0 0% 0 0% 0 0% 0%
20210603 37.03 37.96 36.76 37.7 1.81% 1.07% 0% 10795 0.4026 54.79 37.3 0% 0 0% 0 0% 0 0% 0%
20210602 37.98 38.22 36.98 37.03 -3.11% -1.28% 0% 12486 0.4684 65.91 37.51 0% 0 0% 0 0% 0 0% 0%
20210601 38.14 38.48 37.2 38.22 0.68% 0.92% 0% 21414 0.8109 122.01 37.87 0% 0 0% 0 0% 0 0% 0%
20210531 35.9 38.5 35.73 37.96 4.78% 2.29% 0% 28730 1.0661 174.34 37.11 0% 0 0% 0 0% 0 0% 0%
20210528 36.66 37.05 35.86 36.23 -1.98% -0.44% 0% 13569 0.4938 94.49 36.39 0% 0 0% 0 0% 0 0% 0%
20210527 36.9 37.5 36.62 36.96 0.96% -0.05% 0% 16389 0.606 119.89 36.98 0% 0 0% 0 0% 0 0% 0%
20210526 36.77 37.26 36.54 36.61 -1.03% -0.57% 0% 14662 0.5399 116.63 36.82 0% 0 0% 0 0% 0 0% 0%
20210525 36.06 37.44 36.01 36.99 1.84% 0.43% 0% 24719 0.9104 210.9 36.83 0% 0 0% 0 0% 0 0% 0%
20210524 35.58 36.47 35.03 36.32 2.34% 0.92% 0% 17997 0.6477 166.84 35.99 0% 0 0% 0 0% 0 0% 0%
20210521 35.07 35.66 34.6 35.49 1.26% 0.97% 0% 11726 0.4122 112.6 35.15 0% 0 0% 0 0% 0 0% 0%
20210520 34.46 35.06 33.63 35.05 1.68% 2.58% 0% 13900 0.4749 102.8 34.17 0% 0 0% 0 0% 0 0% 0%
20210519 35.21 35.75 34.32 34.67 -1.65% -0.97% 0% 11650 0.4079 90.5 35.01 0% 0 0% 0 0% 0 0% 0%
20210518 34.79 35.48 34.36 35.25 1.32% 0.46% 0% 8210 0.2881 64.2 35.09 0% 0 0% 0 0% 0 0% 0%
20210517 35.04 35.15 34.51 34.79 -0.66% -0.23% 0% 5280 0.1841 41.43 34.87 0% 0 0% 0 0% 0 0% 0%
20210514 34.39 35.18 34 35.02 1.95% 0.81% 0% 8787 0.3053 67.91 34.74 0% 0 0% 0 0% 0 0% 0%
20210513 34.06 34.57 33.7 34.35 0.03% 0.35% 0% 5566 0.1905 41.6 34.23 0% 0 0% 0 0% 0 0% 0%
20210512 34.18 34.6 33.86 34.34 0.09% 0.32% 0% 6118 0.2094 41.97 34.23 0% 0 0% 0 0% 0 0% 0%
20210511 34.9 35.55 33.81 34.31 -3.13% 0.29% 0% 13720 0.4693 93.35 34.21 0% 0 0% 0 0% 0 0% 0%
20210510 35.86 36.33 35.3 35.42 -0.76% -0.45% 0% 12326 0.4386 90.37 35.58 0% 0 0% 0 0% 0 0% 0%
20210507 34.5 37.25 34.5 35.69 3.03% -1.14% 0% 36491 1.3174 276.25 36.1 0% 0 0% 0 0% 0 0% 0%
20210506 34.23 34.74 33.1 34.64 2.82% 1.2% 0% 8455 0.2894 76.23 34.23 0% 0 0% 0 0% 0 0% 0%
20210430 34.98 35.06 33.63 33.69 -3.16% -1.23% 0% 9662 0.3296 80.23 34.11 0% 0 0% 0 0% 0 0% 0%
20210429 34.86 35.3 34.68 34.79 -0.49% -0.37% 0% 5977 0.2087 51.99 34.92 0% 0 0% 0 0% 0 0% 0%
20210428 35 35.55 34.8 34.96 -1.24% -0.37% 0% 5828 0.2045 48.36 35.09 0% 0 0% 0 0% 0 0% 0%
20210427 35.7 35.99 34.8 35.4 -1.67% 0.28% 0% 9790 0.3456 73.68 35.3 0% 0 0% 0 0% 0 0% 0%
20210426 35.5 37 35.27 36 1.69% -0.96% 0% 15424 0.5606 117.36 36.35 0% 0 0% 0 0% 0 0% 0%
20210423 35.7 35.96 35.24 35.4 -0.56% -0.25% 0% 7047 0.2501 49.02 35.49 0% 0 0% 0 0% 0 0% 0%
20210422 35.6 36.2 35.43 35.6 -0.56% -0.53% 0% 8192 0.2932 53.67 35.79 0% 0 0% 0 0% 0 0% 0%
20210421 36.15 36.32 35.8 35.8 -2.45% -0.53% 0% 10082 0.3629 65.93 35.99 0% 0 0% 0 0% 0 0% 0%
20210416 36.19 36.6 35.8 36.36 0.44% 0.28% 0% 11057 0.4009 74.51 36.26 0% 0 0% 0 0% 0 0% 0%
20210415 35.33 36.66 34.68 36.2 2.46% 1.23% 0% 18773 0.6713 129.9 35.76 0% 0 0% 0 0% 0 0% 0%
20210414 34.8 35.76 34.69 35.33 0.94% 0.28% 0% 8436 0.2972 60.48 35.23 0% 0 0% 0 0% 0 0% 0%
20210413 35.73 36.3 34.99 35 -3.66% -0.82% 0% 13264 0.4681 96.26 35.29 0% 0 0% 0 0% 0 0% 0%
20210412 35 37.2 34.55 36.33 2.86% 1.4% 0% 19595 0.702 151.79 35.83 0% 0 0% 0 0% 0 0% 0%
20210409 35.21 36.3 35.19 35.32 -0.31% -1.01% 0% 13917 0.4966 99.03 35.68 0% 0 0% 0 0% 0 0% 0%
20210408 35.14 37.3 35.14 35.43 -0.87% -1.86% 0% 25055 0.9045 161.47 36.1 0% 0 0% 0 0% 0 0% 0%
20210407 34.6 36 33.91 35.74 3.44% 2.14% 0% 17730 0.6204 106.7 34.99 0% 0 0% 0 0% 0 0% 0%
20210406 33.56 34.58 33.56 34.55 3.13% 0.93% 0% 10033 0.3434 54.14 34.23 0% 0 0% 0 0% 0 0% 0%
20210402 33.73 33.88 33.01 33.5 -0.3% -0.09% 0% 7184 0.2409 32.48 33.53 0% 0 0% 0 0% 0 0% 0%
20210401 33.8 33.8 33.39 33.6 -0.36% 0.06% 0% 4917 0.1651 18.56 33.58 0% 0 0% 0 0% 0 0% 0%
20210330 34 35 33.89 34.52 1.23% -0.26% 0% 11934 0.413 40.06 34.61 0% 0 0% 0 0% 0 0% 0%
20210329 34.36 34.48 33.7 34.1 0% -0.09% 0% 6508 0.2221 19.12 34.13 0% 0 0% 0 0% 0 0% 0%
20210326 33.61 34.38 33.61 34.1 1.19% 0.35% 0% 6110 0.2076 15.26 33.98 0% 0 0% 0 0% 0 0% 0%
20201215 42 42.76 41.8 42.21 -0.17% -0.14% 0% 25505 1.078 66.63 42.27 0% 0 0% 0 0% 0 0% 0%
20201214 41.19 42.48 40.76 42.28 2.17% 1% 0% 25449 1.0652 59.02 41.86 0% 0 0% 0 0% 0 0% 0%
20201211 42.26 42.75 41.14 41.38 -2.31% -0.98% 0% 25596 1.0697 50.47 41.79 0% 0 0% 0 0% 0 0% 0%
20201210 41.64 42.88 41.31 42.36 1.88% 0.47% 0% 26833 1.1314 45.54 42.16 0% 0 0% 0 0% 0 0% 0%
20201209 42.5 43.18 41.41 41.58 -1.28% -1.66% 0% 32728 1.3838 50.93 42.28 0% 0 0% 0 0% 0 0% 0%
20201208 42.94 43.66 42.08 42.12 -2.61% -1.77% 0% 39754 1.7048 58.9 42.88 0% 0 0% 0 0% 0 0% 0%
20201207 44.3 44.94 43.25 43.25 -3.24% -1.88% 0% 35269 1.5548 47.49 44.08 0% 0 0% 0 0% 0 0% 0%
20201204 44 44.95 43.55 44.7 1.64% 1.09% 0% 38224 1.6902 46.19 44.22 0% 0 0% 0 0% 0 0% 0%
20201203 45.55 45.6 43.81 43.98 -3.74% -1.41% 0% 48609 2.1683 57 44.61 0% 0 0% 0 0% 0 0% 0%
20201202 47.29 47.74 45.6 45.69 -3.65% -1.49% 0% 59317 2.7513 68.17 46.38 0% 0 0% 0 0% 0 0% 0%
20201201 48 48.6 46.76 47.42 -0.69% -0.23% 0% 61544 2.9249 72.85 47.53 0% 0 0% 0 0% 0 0% 0%
20201130 47.29 49.24 46.28 47.75 0.84% -0.31% 0% 87418 4.1874 100.35 47.9 0% 0 0% 0 0% 0 0% 0%
20201127 45.53 47.99 44.75 47.35 3.68% 1.57% 0% 101184 4.7176 119.73 46.62 0% 0 0% 0 0% 0 0% 0%
20201126 44.41 46.67 43.5 45.67 2.4% 1.26% 0% 74988 3.382 91.85 45.1 0% 0 0% 0 0% 0 0% 0%
20201125 45.8 47.3 44.6 44.6 -4% -2.02% 0% 68228 3.1054 87.6 45.52 0% 0 0% 0 0% 0 0% 0%
20201124 47.03 49.69 45.8 46.46 -2.7% -2.97% 0% 113728 5.4449 160.61 47.88 0% 0 0% 0 0% 0 0% 0%
20201123 45.5 48.52 44.44 47.75 5.13% 1.57% 0% 114149 5.3657 178.35 47.01 0% 0 0% 0 0% 0 0% 0%
20201120 45.36 46.8 44.7 45.42 -0.31% -0.26% 0% 68555 3.1222 118 45.54 0% 0 0% 0 0% 0 0% 0%
20201119 42.09 47.5 40.35 45.56 5.32% 3.47% 0% 102064 4.494 180.22 44.03 0% 0 0% 0 0% 0 0% 0%
20201118 44.39 44.88 42.9 43.26 -3.22% -0.83% 0% 56987 2.4857 113.86 43.62 0% 0 0% 0 0% 0 0% 0%
20201117 43.42 47.65 43.42 44.7 4.44% -0.45% 0% 99270 4.4571 214.82 44.9 0% 0 0% 0 0% 0 0% 0%
20201116 42 43.88 41.77 42.8 1.93% -0.35% 0% 41567 1.7855 100.78 42.95 0% 0 0% 0 0% 0 0% 0%
20201113 41.8 43.37 41.01 41.99 0.7% -0.52% 0% 49366 2.0839 121.63 42.21 0% 0 0% 0 0% 0 0% 0%
20201112 40.32 42.05 38.56 41.7 4.64% 2.99% 0% 46201 1.8708 109.55 40.49 0% 0 0% 0 0% 0 0% 0%
20201111 41.53 42.15 39.72 39.85 -4.05% -1.75% 0% 33846 1.3727 76.69 40.56 0% 0 0% 0 0% 0 0% 0%
20201110 41.93 42.58 41.31 41.53 -0.95% -0.93% 0% 32822 1.376 71.16 41.92 0% 0 0% 0 0% 0 0% 0%
20201109 41 42.36 40.72 41.93 2.27% 0.94% 0% 37264 1.548 75.14 41.54 0% 0 0% 0 0% 0 0% 0%
20201106 42.22 42.58 40.93 41 -2.61% -1.35% 0% 32930 1.3687 65.6 41.56 0% 0 0% 0 0% 0 0% 0%
20201105 42.01 42.54 41.83 42.1 0.6% -0.17% 0% 29513 1.2447 55.88 42.17 0% 0 0% 0 0% 0 0% 0%
20201104 41.99 42.7 41 41.85 -0.29% -0.36% 0% 30316 1.2734 52.84 42 0% 0 0% 0 0% 0 0% 0%
20201103 40.69 42.35 40.63 41.97 3.15% 0.72% 0% 29561 1.2318 45.68 41.67 0% 0 0% 0 0% 0 0% 0%
20201102 39.95 40.97 39.53 40.69 1.85% 1.09% 0% 27679 1.1142 36.65 40.25 0% 0 0% 0 0% 0 0% 0%
20201030 41.4 42.47 39.92 39.95 -3.03% -3.46% 0% 44355 1.8354 53.44 41.38 0% 0 0% 0 0% 0 0% 0%
20201029 43.7 43.7 41.12 41.2 -7.87% -2.58% 0% 64966 2.7472 72.98 42.29 0% 0 0% 0 0% 0 0% 0%
20201028 46.06 46.55 44.02 44.72 -2.59% -0.6% 0% 64429 2.8989 66.45 44.99 0% 0 0% 0 0% 0 0% 0%
20201027 44 46.36 43.9 45.91 2.36% 0.57% 0% 61164 2.7919 55.7 45.65 0% 0 0% 0 0% 0 0% 0%
20201026 45.2 45.8 43.85 44.85 0.61% 0.04% 0% 40044 1.7953 33.83 44.83 0% 0 0% 0 0% 0 0% 0%
20201023 45.01 46.51 43.9 44.58 -1.48% -0.85% 0% 64858 2.916 51.19 44.96 0% 0 0% 0 0% 0 0% 0%
20201022 44.04 45.79 43.07 45.25 2.28% 1.19% 0% 71697 3.2066 55.04 44.72 0% 0 0% 0 0% 0 0% 0%
20200909 42 47.39 41.68 44.4 1.16% 1.07% 0% 96853 4.255 70.5 43.93 0% 0 0% 0 0% 0 0% 0%
20200908 47 47 43.19 43.89 -6.82% -1.88% 0% 107359 4.8017 77.5 44.73 0% 0 0% 0 0% 0 0% 0%
20200907 51.3 53.3 46.86 47.1 -7.92% -6.44% 0% 103153 5.1923 82.05 50.34 0% 0 0% 0 0% 0 0% 0%
20200904 51.8 53.2 50.57 51.15 -5.28% -1.06% 0% 103803 5.3664 83.41 51.7 0% 0 0% 0 0% 0 0% 0%
20200903 53.01 55.96 51.38 54 0.75% 0.47% 0% 163308 8.778 135.83 53.75 0% 0 0% 0 0% 0 0% 0%
20200902 48.3 55.32 46.4 53.6 12.98% 5.59% 0% 185519 9.4171 150.09 50.76 0% 0 0% 0 0% 0 0% 0%
20200901 47.01 49.81 47.01 47.44 1.26% -1.5% 0% 119959 5.777 93.67 48.16 0% 0 0% 0 0% 0 0% 0%
20200831 44.61 48.9 43.51 46.85 4.95% 0.9% 0% 123024 5.7123 89.75 46.43 0% 0 0% 0 0% 0 0% 0%
20200828 44.23 45.69 43.34 44.64 0.93% -0.22% 0% 93973 4.2046 62.43 44.74 0% 0 0% 0 0% 0 0% 0%
20200827 44 46.39 41.6 44.23 -3.83% 1.47% 0% 118922 5.1844 70.51 43.59 0% 0 0% 0 0% 0 0% 0%
20200826 49.92 51.88 45.2 45.99 -7.52% -4.39% 0% 118404 5.6951 68.62 48.1 0% 0 0% 0 0% 0 0% 0%
20200825 48.37 51.88 48.35 49.73 1.47% -1.13% 0% 119833 6.0272 62.32 50.3 0% 0 0% 0 0% 0 0% 0%
20200824 48 51.38 43.66 49.01 0.1% 1.76% 0% 127778 6.1543 65.07 48.16 0% 0 0% 0 0% 0 0% 0%
20200821 48.13 50.34 47.66 48.96 5.04% -0.14% 0% 112272 5.5051 61.99 49.03 0% 0 0% 0 0% 0 0% 0%
20200820 49.2 49.95 46.6 46.61 -9.98% -1.15% 0% 145859 6.8768 80.68 47.15 0% 0 0% 0 0% 0 0% 0%
20200819 50.56 55.58 50.56 51.78 -1.65% -2.43% 0% 155023 8.2274 105.74 53.07 0% 0 0% 0 0% 0 0% 0%
20200818 54 56.4 52.21 52.65 -3.89% -2.64% 0% 141951 7.6767 108.54 54.08 0% 0 0% 0 0% 0 0% 0%
20200817 51.25 55.98 48.98 54.78 7.2% 4.94% 0% 181877 9.4944 150.25 52.2 0% 0 0% 0 0% 0 0% 0%
20200814 52.23 53.6 49.4 51.1 -5.72% -0.7% 0% 200471 10.3164 192.49 51.46 0% 0 0% 0 0% 0 0% 0%
20200813 59.1 61.5 54.01 54.2 -5.64% -6.82% 0% 251480 14.6297 338.91 58.17 0% 0 0% 0 0% 0 0% 0%
20200812 56 57.44 50.21 57.44 10% 6.02% 0% 357770 19.3834 682.8 54.18 0% 0 0% 0 0% 0 0% 0%
20200811 52.22 52.22 52.22 52.22 10.01% 0% 0% 73597 3.8432 439.38 52.22 0% 0 0% 0 0% 0 0% 0%
20200810 47.47 47.47 47.47 47.47 10.01% 0.06% 0% 2264 0.1074 23.05 47.44 0% 0 0% 0 0% 0 0% 0%
20200807 43.15 43.15 43.15 43.15 9.99% 0% 0% 3131 0.1351 32.18 43.15 0% 0 0% 0 0% 0 0% 0%
20200806 39.23 39.23 39.23 39.23 10.01% -0.03% 0% 1524 0.0598 16.47 39.24 0% 0 0% 0 0% 0 0% 0%
20200805 35.66 35.66 35.66 35.66 9.99% 0% 0% 7526 0.2684 85.14 35.66 0% 0 0% 0 0% 0 0% 0%
20200804 32.42 32.42 32.42 32.42 10.01% 0% 0% 10425 0.338 226.2 32.42 0% 0 0% 0 0% 0 0% 0%
20200803 29.47 29.47 29.47 29.47 10% -0.1% 0% 1410 0.0416 32.46 29.5 0% 0 0% 0 0% 0 0% 0%
20200731 26.79 26.79 26.79 26.79 10.02% 0.11% 0% 867 0.0232 15.67 26.76 0% 0 0% 0 0% 0 0% 0%
20200730 24.35 24.35 24.35 24.35 9.98% 0.04% 0% 1019 0.0248 15.24 24.34 0% 0 0% 0 0% 0 0% 0%
20200729 22.14 22.14 22.14 22.14 9.99% 0.05% 0% 1053 0.0233 10.88 22.13 0% 0 0% 0 0% 0 0% 0%
20200728 20.13 20.13 20.13 20.13 10% 0.35% 0% 673 0.0135 3.94 20.06 0% 0 0% 0 0% 0 0% 0%
20200727 18.3 18.3 18.3 18.3 9.98% 0.38% 0% 406 0.0074 1.11 18.23 0% 0 0% 0 0% 0 0% 0%
20200724 16.64 16.64 16.64 16.64 9.98% 0.48% 0% 320 0.0053 1.62 16.56 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