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. 美畅股份300861
    4. 返回上一页 刷新
股票代码（例：sz300861）       534条   (进入美畅股份股票专站) 美畅股份股票成本分析
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 40.84 41.72 40.83 41.6 2.09% 0.78% 0% 15167 0.6261 102.45 41.28 0% 0 0% 0 0% 0 0% 0%
20230927 40 41.13 39.9 40.75 2.08% 0.27% 0% 17685 0.7187 123.21 40.64 0% 0 0% 0 0% 0 0% 0%
20230926 39.84 40.12 39.64 39.92 0.33% 0.05% 0% 10481 0.4182 76.29 39.9 0% 0 0% 0 0% 0 0% 0%
20230925 40.49 40.53 39.51 39.79 -1.41% 0.2% 0% 13580 0.5393 99.1 39.71 0% 0 0% 0 0% 0 0% 0%
20230922 40.03 40.44 39.51 40.36 0.93% 0.7% 0% 13103 0.5252 95.09 40.08 0% 0 0% 0 0% 0 0% 0%
20230921 39.9 40.25 39.63 39.99 0.03% 0.13% 0% 11056 0.4416 80.56 39.94 0% 0 0% 0 0% 0 0% 0%
20230920 40.51 40.62 39.98 39.98 -1.28% -0.55% 0% 9986 0.4014 71.21 40.2 0% 0 0% 0 0% 0 0% 0%
20230919 41.75 42.08 40.41 40.5 -3.3% -1% 0% 20748 0.8487 151.53 40.91 0% 0 0% 0 0% 0 0% 0%
20230918 42.01 42.49 41.33 41.88 -0.81% -0.24% 0% 14944 0.6273 117.31 41.98 0% 0 0% 0 0% 0 0% 0%
20230915 42.36 42.56 41.74 42.22 0.31% 0.36% 0% 8012 0.3371 61.68 42.07 0% 0 0% 0 0% 0 0% 0%
20230914 42.66 42.66 41.8 42.09 -1.06% 0.12% 0% 8070 0.3393 61.16 42.04 0% 0 0% 0 0% 0 0% 0%
20230913 42.91 43 42.2 42.54 -1.07% -0.07% 0% 8118 0.3456 61.3 42.57 0% 0 0% 0 0% 0 0% 0%
20230912 42.85 43.29 42.54 43 0.35% 0.16% 0% 8071 0.3465 58.87 42.93 0% 0 0% 0 0% 0 0% 0%
20230911 42.24 43.15 41.84 42.85 2% 0.61% 0% 14075 0.5995 90.84 42.59 0% 0 0% 0 0% 0 0% 0%
20230908 42.76 42.96 42 42.01 -1.55% -0.92% 0% 11197 0.4747 69.73 42.4 0% 0 0% 0 0% 0 0% 0%
20230907 43.93 44 42.66 42.67 -2.91% -0.91% 0% 13250 0.5705 83.12 43.06 0% 0 0% 0 0% 0 0% 0%
20230906 43.91 44.11 43.63 43.95 -0.61% 0.16% 0% 9721 0.4266 61.44 43.88 0% 0 0% 0 0% 0 0% 0%
20230905 44 44.56 43.86 44.22 -0.14% -0.11% 0% 13623 0.6031 85.81 44.27 0% 0 0% 0 0% 0 0% 0%
20230904 44.23 44.43 43.35 44.28 1.1% 0.77% 0% 16140 0.7092 93.6 43.94 0% 0 0% 0 0% 0 0% 0%
20230901 43.73 44.08 43.38 43.8 0.32% 0.21% 0% 8140 0.3558 41.52 43.71 0% 0 0% 0 0% 0 0% 0%
20230831 43.44 43.82 43.04 43.66 0.48% 0.28% 0% 9446 0.4113 46.36 43.54 0% 0 0% 0 0% 0 0% 0%
20230830 43.49 44.04 43.26 43.45 -0.18% -0.41% 0% 11527 0.5029 53.67 43.63 0% 0 0% 0 0% 0 0% 0%
20230829 41.55 43.85 41.38 43.53 4.39% 1.14% 0% 24484 1.0539 107.92 43.04 0% 0 0% 0 0% 0 0% 0%
20230828 44.99 44.99 41.45 41.7 0.39% -2.11% 0% 20011 0.8524 90.43 42.6 0% 0 0% 0 0% 0 0% 0%
20230825 41.75 42.67 41.33 41.54 -0.43% -0.98% 0% 13533 0.5677 64.16 41.95 0% 0 0% 0 0% 0 0% 0%
20230824 40.74 42.54 40.68 41.72 2.41% -0.1% 0% 16520 0.6898 76.96 41.76 0% 0 0% 0 0% 0 0% 0%
20230823 41.61 41.83 40.74 40.74 -2.09% -0.9% 0% 12602 0.5181 59.27 41.11 0% 0 0% 0 0% 0 0% 0%
20230822 43.56 43.76 41.35 41.61 -3.79% -1% 0% 27902 1.1727 135.8 42.03 0% 0 0% 0 0% 0 0% 0%
20230821 45.2 45.89 42.51 43.25 -4.31% -0.76% 0% 40257 1.7543 219.07 43.58 0% 0 0% 0 0% 0 0% 0%
20230818 45.1 45.75 44.9 45.2 -0.22% -0.29% 0% 16258 0.737 106.43 45.33 0% 0 0% 0 0% 0 0% 0%
20230817 43.75 45.4 43.2 45.3 3.12% 1.59% 0% 21137 0.9425 134.82 44.59 0% 0 0% 0 0% 0 0% 0%
20230816 44.56 45.45 43.91 43.93 -1.96% -1.39% 0% 10171 0.4531 64.13 44.55 0% 0 0% 0 0% 0 0% 0%
20230815 44.91 45.25 44.05 44.81 -1.15% 0.45% 0% 16080 0.7174 97.71 44.61 0% 0 0% 0 0% 0 0% 0%
20230814 44.43 45.45 43.87 45.33 1.25% 1.66% 0% 19664 0.8769 109.24 44.59 0% 0 0% 0 0% 0 0% 0%
20230811 45.21 45.21 44.45 44.77 -0.8% 0.07% 0% 15520 0.6943 77.69 44.74 0% 0 0% 0 0% 0 0% 0%
20230810 44.87 45.6 44.53 45.13 0.58% -0.22% 0% 10342 0.4678 50.22 45.23 0% 0 0% 0 0% 0 0% 0%
20230809 44.75 45.35 44.4 44.87 0.49% 0% 0% 8732 0.3918 40.54 44.87 0% 0 0% 0 0% 0 0% 0%
20230808 45.25 45.45 44.21 44.65 -1.33% 0.07% 0% 11521 0.5141 52.54 44.62 0% 0 0% 0 0% 0 0% 0%
20230807 45.21 45.38 44.64 45.25 -0.04% 0.35% 0% 14288 0.6442 59.21 45.09 0% 0 0% 0 0% 0 0% 0%
20230804 45.93 46.1 45.26 45.27 -1.44% -0.57% 0% 17197 0.783 71.43 45.53 0% 0 0% 0 0% 0 0% 0%
20230803 45.16 46.1 45.01 45.93 1.53% 0.33% 0% 22085 1.0111 91.1 45.78 0% 0 0% 0 0% 0 0% 0%
20230802 45.34 45.34 44.62 45.24 -0.13% 0.53% 0% 14837 0.6676 61.63 45 0% 0 0% 0 0% 0 0% 0%
20230801 44.5 45.94 44.16 45.3 1.57% 0.27% 0% 30333 1.3703 125.04 45.18 0% 0 0% 0 0% 0 0% 0%
20230731 43.98 44.88 43.44 44.6 0.9% 1.34% 0% 39690 1.7468 161.8 44.01 0% 0 0% 0 0% 0 0% 0%
20230728 43.41 44.34 42.91 44.2 1.42% 0.75% 0% 17709 0.7769 72.06 43.87 0% 0 0% 0 0% 0 0% 0%
20230727 43.34 43.94 42.93 43.58 1.02% 0.23% 0% 20086 0.8734 66.14 43.48 0% 0 0% 0 0% 0 0% 0%
20230726 43.18 43.5 42.9 43.14 0.28% -0.14% 0% 14779 0.6384 48.07 43.2 0% 0 0% 0 0% 0 0% 0%
20230725 43.78 44.38 42.71 43.02 -0.83% -0.6% 0% 33620 1.455 107.2 43.28 0% 0 0% 0 0% 0 0% 0%
20230724 43.96 44.09 43.06 43.38 -1.07% -0.25% 0% 16205 0.7048 51.74 43.49 0% 0 0% 0 0% 0 0% 0%
20230721 44.07 44.39 43.31 43.85 -0.9% 0.02% 0% 20878 0.9153 63.23 43.84 0% 0 0% 0 0% 0 0% 0%
20230720 44.88 45.05 44.22 44.25 -0.78% -0.76% 0% 14583 0.6502 46.01 44.59 0% 0 0% 0 0% 0 0% 0%
20230719 45.22 45.48 44.3 44.6 -1.35% -0.16% 0% 16711 0.7464 53.31 44.67 0% 0 0% 0 0% 0 0% 0%
20230718 44.41 45.74 44.41 45.21 1.5% 0.18% 0% 26242 1.1842 84.36 45.13 0% 0 0% 0 0% 0 0% 0%
20230717 45.39 45.95 44.25 44.54 -2.45% -0.62% 0% 38189 1.7118 127.71 44.82 0% 0 0% 0 0% 0 0% 0%
20230714 45.62 47.73 45.31 45.66 3.73% -0.85% 0% 68101 3.1361 245.48 46.05 0% 0 0% 0 0% 0 0% 0%
20230713 43.67 44.36 43.49 44.02 0.85% 0.3% 0% 19479 0.855 82.39 43.89 0% 0 0% 0 0% 0 0% 0%
20230712 43.74 44.18 42.86 43.65 -1.6% -0.07% 0% 21404 0.9349 94.61 43.68 0% 0 0% 0 0% 0 0% 0%
20230711 43.46 44.95 43.28 44.36 2.16% 0.32% 0% 34423 1.5223 150.66 44.22 0% 0 0% 0 0% 0 0% 0%
20230710 42.02 44.08 41.92 43.42 3.75% 0.09% 0% 35679 1.5479 159.97 43.38 0% 0 0% 0 0% 0 0% 0%
20230707 42.54 42.97 41.79 41.85 -1.37% -0.85% 0% 13497 0.5697 61.17 42.21 0% 0 0% 0 0% 0 0% 0%
20230706 43.24 43.65 42.9 42.93 -1.22% -0.53% 0% 13200 0.5697 57.52 43.16 0% 0 0% 0 0% 0 0% 0%
20230705 43.72 43.94 42.9 43.46 -0.34% 0.3% 0% 19884 0.8616 82.19 43.33 0% 0 0% 0 0% 0 0% 0%
20230704 43.8 44.25 43.5 43.61 -0.66% -0.48% 0% 12502 0.5478 50.87 43.82 0% 0 0% 0 0% 0 0% 0%
20230703 43.79 44.12 43.45 43.9 1.22% 0.18% 0% 24573 1.0769 90.88 43.82 0% 0 0% 0 0% 0 0% 0%
20230630 43.05 44.1 42.95 43.37 0.25% -0.37% 0% 18008 0.7839 63.01 43.53 0% 0 0% 0 0% 0 0% 0%
20230629 43.03 44.11 43.03 43.26 -0.18% -0.73% 0% 21182 0.9232 73.03 43.58 0% 0 0% 0 0% 0 0% 0%
20230628 43.59 43.85 42.85 43.34 -0.23% 0.16% 0% 16474 0.7129 57.24 43.27 0% 0 0% 0 0% 0 0% 0%
20230627 42.19 43.85 41.7 43.44 2.77% 0.6% 0% 33817 1.4603 113.75 43.18 0% 0 0% 0 0% 0 0% 0%
20230626 41.57 43.19 41.16 42.27 0.86% 0.36% 0% 28085 1.1829 89.9 42.12 0% 0 0% 0 0% 0 0% 0%
20230621 42.12 42.65 41.72 41.91 -0.57% -0.52% 0% 20872 0.8793 66.67 42.13 0% 0 0% 0 0% 0 0% 0%
20230620 41.74 42.58 41.36 42.15 0.52% 0.19% 0% 32382 1.3623 91.74 42.07 0% 0 0% 0 0% 0 0% 0%
20230619 41.51 42.04 41.26 41.93 0.62% 0.36% 0% 20860 0.8715 52.3 41.78 0% 0 0% 0 0% 0 0% 0%
20230616 41.6 42.08 41.02 41.67 0.17% 0.36% 0% 38603 1.6029 93.67 41.52 0% 0 0% 0 0% 0 0% 0%
20230615 39.66 41.94 39.52 41.6 4.87% 1.17% 0% 40533 1.6669 102.83 41.12 0% 0 0% 0 0% 0 0% 0%
20230614 39.91 40.08 39.39 39.67 -0.78% -0.18% 0% 23604 0.938 60.63 39.74 0% 0 0% 0 0% 0 0% 0%
20230613 40.09 40.23 39.56 39.98 -0.67% 0.15% 0% 16989 0.6782 43.58 39.92 0% 0 0% 0 0% 0 0% 0%
20230612 39.56 40.5 39.37 40.25 1.13% 0.55% 0% 26889 1.0763 62.23 40.03 0% 0 0% 0 0% 0 0% 0%
20230609 38.75 39.84 38.5 39.8 2.37% 1.48% 0% 44201 1.7336 95.38 39.22 0% 0 0% 0 0% 0 0% 0%
20230608 39.29 40.15 38.64 38.88 -0.74% -1.07% 0% 30003 1.1791 64.35 39.3 0% 0 0% 0 0% 0 0% 0%
20230607 39.48 39.71 38.18 39.17 -1.11% 0.51% 0% 61548 2.3984 124.93 38.97 0% 0 0% 0 0% 0 0% 0%
20230606 42 42 38.37 39.61 -6.91% -0.45% 0% 75689 3.0114 163.36 39.79 0% 0 0% 0 0% 0 0% 0%
20230605 43.65 43.67 42.44 42.55 -2.52% -0.44% 0% 24642 1.0532 65.76 42.74 0% 0 0% 0 0% 0 0% 0%
20230602 43.05 43.97 43.01 43.65 1.3% 0.14% 0% 15960 0.6957 44.67 43.59 0% 0 0% 0 0% 0 0% 0%
20230601 43.4 43.78 43.01 43.09 -0.81% -0.55% 0% 19581 0.8484 53.16 43.33 0% 0 0% 0 0% 0 0% 0%
20230531 44 44.25 43.35 43.44 -1.16% -0.57% 0% 24134 1.0543 66.43 43.69 0% 0 0% 0 0% 0 0% 0%
20230530 45.28 45.96 43.57 43.95 -2.89% -0.36% 0% 55374 2.4427 156.63 44.11 0% 0 0% 0 0% 0 0% 0%
20230529 46.23 46.33 44.81 45.26 -2.25% -0.09% 0% 43424 1.9672 138.77 45.3 0% 0 0% 0 0% 0 0% 0%
20230526 47.55 47.55 44.92 46.3 -2.44% 0.78% 0% 42294 1.9431 134.84 45.94 0% 0 0% 0 0% 0 0% 0%
20230525 46.19 47.88 45.91 47.46 2.75% 0.36% 0% 44475 2.1031 148.41 47.29 0% 0 0% 0 0% 0 0% 0%
20230524 44.72 46.5 44.53 46.19 3.1% 0.7% 0% 38527 1.7674 129.56 45.87 0% 0 0% 0 0% 0 0% 0%
20230523 45.07 45.55 44.65 44.8 -0.82% -0.64% 0% 16978 0.7656 55.63 45.09 0% 0 0% 0 0% 0 0% 0%
20230522 44.63 45.28 44.35 45.17 0.85% 0.47% 0% 16684 0.7501 50.99 44.96 0% 0 0% 0 0% 0 0% 0%
20230519 44.61 45.19 44.4 44.79 0.22% 0.11% 0% 16230 0.7261 43.44 44.74 0% 0 0% 0 0% 0 0% 0%
20230518 45.35 45.56 44.4 44.69 -1.39% -0.04% 0% 18496 0.8269 45.63 44.71 0% 0 0% 0 0% 0 0% 0%
20230517 44.99 45.58 44.51 45.32 1.12% 0.4% 0% 24143 1.0898 55.96 45.14 0% 0 0% 0 0% 0 0% 0%
20230516 44.95 45.18 44.41 44.82 -0.09% 0.09% 0% 21865 0.9791 45.86 44.78 0% 0 0% 0 0% 0 0% 0%
20230515 42.85 44.96 42.63 44.86 4.79% 1.38% 0% 48092 2.1279 94.49 44.25 0% 0 0% 0 0% 0 0% 0%
20230510 41.92 43.75 41.42 43.34 3.39% 1.45% 0% 39238 1.6764 73.6 42.72 0% 0 0% 0 0% 0 0% 0%
20230509 43.08 43.52 41.84 41.92 -2.87% -1.34% 0% 36234 1.5396 69.28 42.49 0% 0 0% 0 0% 0 0% 0%
20230508 43.4 44.05 42.87 43.16 -0.78% -0.28% 0% 44400 1.9218 84.75 43.28 0% 0 0% 0 0% 0 0% 0%
20230505 44 44.59 43.24 43.5 -2.6% -0.18% 0% 39313 1.7131 76.84 43.58 0% 0 0% 0 0% 0 0% 0%
20230504 44.88 45.87 43.39 44.66 -2.04% 0.52% 0% 64867 2.8821 129.57 44.43 0% 0 0% 0 0% 0 0% 0%
20230428 45.8 46.43 45.02 45.59 -1.26% 0.46% 0% 49028 2.2248 99.72 45.38 0% 0 0% 0 0% 0 0% 0%
20230427 47.54 47.8 45.78 46.17 -2.62% -0.69% 0% 46208 2.148 100.95 46.49 0% 0 0% 0 0% 0 0% 0%
20230426 44.33 48.5 44.21 47.41 6.06% 1.04% 0% 62043 2.911 137.82 46.92 0% 0 0% 0 0% 0 0% 0%
20230425 47.07 47.5 44.22 44.7 -4.08% -1.13% 0% 47707 2.1569 106.39 45.21 0% 0 0% 0 0% 0 0% 0%
20230424 47.11 47.83 46.21 46.6 -0.41% -0.77% 0% 33392 1.5681 73.84 46.96 0% 0 0% 0 0% 0 0% 0%
20230421 48.22 48.72 46.61 46.79 -2.4% -1.33% 0% 38842 1.8418 75.87 47.42 0% 0 0% 0 0% 0 0% 0%
20230420 48.87 48.96 47.66 47.94 -1.96% -0.27% 0% 40007 1.9231 82.69 48.07 0% 0 0% 0 0% 0 0% 0%
20230419 49.37 50.12 48.88 48.9 -1.19% -0.93% 0% 29401 1.4512 64.78 49.36 0% 0 0% 0 0% 0 0% 0%
20230418 49.73 50.44 49.17 49.49 -1.08% -0.36% 0% 33542 1.666 73.6 49.67 0% 0 0% 0 0% 0 0% 0%
20230417 49.04 51.18 49.02 50.03 2.1% -0.6% 0% 57905 2.9143 127.31 50.33 0% 0 0% 0 0% 0 0% 0%
20230414 48.72 49.77 48.63 49 0.41% -0.37% 0% 34009 1.6726 78.62 49.18 0% 0 0% 0 0% 0 0% 0%
20230413 49.16 49.48 48.33 48.8 -0.37% 0.25% 0% 29717 1.4467 68.39 48.68 0% 0 0% 0 0% 0 0% 0%
20230412 49.04 50.01 48.3 48.98 -0.33% 0.2% 0% 41610 2.0338 98.51 48.88 0% 0 0% 0 0% 0 0% 0%
20230411 48.51 50.05 48.48 49.14 -0.45% 0.04% 0% 63302 3.1092 156.41 49.12 0% 0 0% 0 0% 0 0% 0%
20230410 46.95 50.37 46.42 49.36 7.91% 1.88% 0% 96304 4.6664 252.82 48.45 0% 0 0% 0 0% 0 0% 0%
20230407 46 46.3 45.5 45.74 -0.04% -0.57% 0% 21036 0.9676 64.75 46 0% 0 0% 0 0% 0 0% 0%
20230406 45.25 45.94 45.06 45.76 0.46% 0.51% 0% 25491 1.1607 76.66 45.53 0% 0 0% 0 0% 0 0% 0%
20230404 46.02 46.49 45.29 45.55 -0.89% -0.22% 0% 38789 1.7708 110.44 45.65 0% 0 0% 0 0% 0 0% 0%
20230403 44.96 46.55 44.71 45.96 2.32% 0.55% 0% 42477 1.9417 122.68 45.71 0% 0 0% 0 0% 0 0% 0%
20230331 45.22 45.76 44.67 44.92 -0.62% -0.58% 0% 29540 1.3345 88.06 45.18 0% 0 0% 0 0% 0 0% 0%
20230330 44.1 45.6 43.74 45.2 2.68% 1.05% 0% 36134 1.6163 105.48 44.73 0% 0 0% 0 0% 0 0% 0%
20230329 44.15 44.7 43.91 44.02 0% -0.54% 0% 21849 0.9671 63.06 44.26 0% 0 0% 0 0% 0 0% 0%
20230328 45.25 45.36 43.97 44.02 -3.15% -1.03% 0% 29021 1.2908 83.6 44.48 0% 0 0% 0 0% 0 0% 0%
20230327 44.76 45.7 44.45 45.45 1.54% 0.51% 0% 37315 1.6873 107.7 45.22 0% 0 0% 0 0% 0 0% 0%
20230324 44.4 45.18 44.14 44.76 0.54% -0.04% 0% 25669 1.1495 72.42 44.78 0% 0 0% 0 0% 0 0% 0%
20230323 44.2 44.8 43.7 44.52 0.5% 0.41% 0% 25586 1.1346 71.19 44.34 0% 0 0% 0 0% 0 0% 0%
20230322 44.8 45.8 44.1 44.3 0.2% -1.12% 0% 44902 2.0118 126.18 44.8 0% 0 0% 0 0% 0 0% 0%
20230321 44.39 44.44 43.81 44.21 0.48% 0.16% 0% 34408 1.5189 100.68 44.14 0% 0 0% 0 0% 0 0% 0%
20230320 43.75 44.77 43.16 44 -0.41% 0.2% 0% 28797 1.2646 86.98 43.91 0% 0 0% 0 0% 0 0% 0%
20230317 44.92 45.13 44.02 44.18 -0.61% -0.59% 0% 34148 1.5176 100.07 44.44 0% 0 0% 0 0% 0 0% 0%
20230316 46.19 46.37 44.45 44.45 -4.35% -1.62% 0% 37110 1.6765 113.86 45.18 0% 0 0% 0 0% 0 0% 0%
20230315 46.67 47.55 46.45 46.47 -0.45% -0.85% 0% 24614 1.1536 79.48 46.87 0% 0 0% 0 0% 0 0% 0%
20230314 46.49 47.29 45.95 46.68 -0.62% 0.17% 0% 33741 1.5724 107.38 46.6 0% 0 0% 0 0% 0 0% 0%
20230313 47.8 48.5 46.89 46.97 0.32% -0.78% 0% 41379 1.9588 135.25 47.34 0% 0 0% 0 0% 0 0% 0%
20230310 47.48 47.98 46.79 46.82 -1.8% -0.59% 0% 28384 1.337 94.32 47.1 0% 0 0% 0 0% 0 0% 0%
20230309 48.39 48.6 47.66 47.68 -1.57% -0.58% 0% 23369 1.1208 78.05 47.96 0% 0 0% 0 0% 0 0% 0%
20230308 48.5 48.95 47.9 48.44 -0.57% 0.58% 0% 25267 1.2168 82.6 48.16 0% 0 0% 0 0% 0 0% 0%
20230307 49.49 49.78 48.72 48.72 -1.58% -1.16% 0% 21446 1.057 72.01 49.29 0% 0 0% 0 0% 0 0% 0%
20230306 49.29 49.99 48.27 49.5 0.41% 0.61% 0% 38743 1.906 128.95 49.2 0% 0 0% 0 0% 0 0% 0%
20230303 50.1 50.35 49.2 49.3 -1.68% -0.54% 0% 21704 1.0758 71.94 49.57 0% 0 0% 0 0% 0 0% 0%
20230302 51.07 51.35 49.91 50.14 -2.32% -0.52% 0% 28209 1.4217 92.05 50.4 0% 0 0% 0 0% 0 0% 0%
20230301 50.63 51.44 50.6 51.33 1.06% 0.39% 0% 25146 1.2857 80.94 51.13 0% 0 0% 0 0% 0 0% 0%
20230228 50.66 50.87 49.98 50.79 0.36% 0.91% 0% 27704 1.3944 84.14 50.33 0% 0 0% 0 0% 0 0% 0%
20230227 50.57 51.65 50 50.61 0.06% -0.14% 0% 31988 1.6212 97.9 50.68 0% 0 0% 0 0% 0 0% 0%
20230224 51.98 51.98 50.44 50.58 -1.6% -0.9% 0% 29601 1.5108 90.24 51.04 0% 0 0% 0 0% 0 0% 0%
20230223 51.39 51.8 50.85 51.4 -0.02% 0.16% 0% 28855 1.4808 91.07 51.32 0% 0 0% 0 0% 0 0% 0%
20230222 51.49 52.4 51.21 51.41 -0.79% -0.75% 0% 22350 1.1577 70.8 51.8 0% 0 0% 0 0% 0 0% 0%
20230221 51.68 52.29 51.25 51.82 0.27% 0.21% 0% 21802 1.1273 69.33 51.71 0% 0 0% 0 0% 0 0% 0%
20230220 50.45 51.85 50.3 51.68 2.34% 0.88% 0% 38706 1.9831 123.17 51.23 0% 0 0% 0 0% 0 0% 0%
20230217 51.83 52.2 50.48 50.5 -2.47% -1.6% 0% 29620 1.5201 96.37 51.32 0% 0 0% 0 0% 0 0% 0%
20230216 53.32 53.5 51.41 51.78 -2.85% -1.67% 0% 35012 1.8436 117.73 52.66 0% 0 0% 0 0% 0 0% 0%
20230215 53 53.92 52.92 53.3 0.34% -0.22% 0% 36051 1.9259 128.19 53.42 0% 0 0% 0 0% 0 0% 0%
20230214 53.26 53.6 52.71 53.12 -0.13% 0.19% 0% 24858 1.318 88.27 53.02 0% 0 0% 0 0% 0 0% 0%
20230213 53.42 53.96 52.74 53.19 -0.13% 0.15% 0% 34540 1.8345 123.25 53.11 0% 0 0% 0 0% 0 0% 0%
20230210 53.54 53.85 52.82 53.26 -0.76% 0.02% 0% 19194 1.0221 64.96 53.25 0% 0 0% 0 0% 0 0% 0%
20230209 52.48 53.9 52.35 53.67 2.19% 0.43% 0% 29285 1.565 93.88 53.44 0% 0 0% 0 0% 0 0% 0%
20230208 53.07 53.3 52.51 52.52 -1.02% -0.62% 0% 20016 1.0579 66.08 52.85 0% 0 0% 0 0% 0 0% 0%
20230207 53.11 53.46 52.58 53.06 0.04% 0.21% 0% 18786 0.9947 61.34 52.95 0% 0 0% 0 0% 0 0% 0%
20230206 53.09 53.8 52.75 53.04 -0.26% -0.24% 0% 33228 1.7667 105.22 53.17 0% 0 0% 0 0% 0 0% 0%
20230203 54.15 54.2 52.63 53.18 -1.88% -0.04% 0% 26858 1.4289 83.83 53.2 0% 0 0% 0 0% 0 0% 0%
20230202 54.46 54.47 53.6 54.2 0.04% 0.43% 0% 22357 1.2066 70.89 53.97 0% 0 0% 0 0% 0 0% 0%
20230201 54.17 54.55 53.59 54.18 -0.09% 0.3% 0% 34736 1.8766 110.89 54.02 0% 0 0% 0 0% 0 0% 0%
20230131 54.01 54.8 53.66 54.23 0.37% 0.02% 0% 24259 1.3154 77.2 54.22 0% 0 0% 0 0% 0 0% 0%
20230130 53.5 55.17 52.99 54.03 3.74% -0.35% 0% 48025 2.6039 146.36 54.22 0% 0 0% 0 0% 0 0% 0%
20230120 52 52.91 51.8 52.08 1.42% -0.38% 0% 38036 1.9886 114.17 52.28 0% 0 0% 0 0% 0 0% 0%
20230119 50.72 51.5 50.4 51.35 0.86% 0.63% 0% 18231 0.9303 43.85 51.03 0% 0 0% 0 0% 0 0% 0%
20230118 51.13 51.81 50.71 50.91 -0.02% -0.41% 0% 25111 1.2836 62.38 51.12 0% 0 0% 0 0% 0 0% 0%
20230117 50.39 51.75 50.37 50.92 1.07% -0.16% 0% 30808 1.5713 72.88 51 0% 0 0% 0 0% 0 0% 0%
20230116 50 51.18 49.7 50.38 0.76% -0.14% 0% 39483 1.9919 93.04 50.45 0% 0 0% 0 0% 0 0% 0%
20230113 50.98 51.35 49.56 50 -1.92% -0.26% 0% 29077 1.4577 72.27 50.13 0% 0 0% 0 0% 0 0% 0%
20230112 51.19 51.77 50.73 50.98 -0.41% -0.33% 0% 22983 1.1756 59.95 51.15 0% 0 0% 0 0% 0 0% 0%
20230111 52.46 53.05 51.06 51.19 -2.66% -1.2% 0% 38585 1.9989 97.3 51.81 0% 0 0% 0 0% 0 0% 0%
20230110 51.7 52.95 51.56 52.59 1.92% 0.54% 0% 40026 2.0939 101.34 52.31 0% 0 0% 0 0% 0 0% 0%
20230109 52.05 52.73 50.86 51.6 1.12% -0.46% 0% 44657 2.3152 114.1 51.84 0% 0 0% 0 0% 0 0% 0%
20230106 49.03 52.35 48.31 51.03 4.16% 0.26% 0% 71300 3.6292 188.66 50.9 0% 0 0% 0 0% 0 0% 0%
20230105 48.87 49.97 48.56 48.99 0.8% -0.28% 0% 47060 2.3122 136.33 49.13 0% 0 0% 0 0% 0 0% 0%
20230104 50.65 50.77 47.85 48.6 -3.48% -0.61% 0% 45504 2.2252 140.9 48.9 0% 0 0% 0 0% 0 0% 0%
20230103 48.7 50.57 48.7 50.35 2.42% 0.78% 0% 27751 1.3864 97.08 49.96 0% 0 0% 0 0% 0 0% 0%
20221230 49.9 50.52 49.01 49.16 -0.97% -0.71% 0% 14943 0.7399 35.2 49.51 0% 0 0% 0 0% 0 0% 0%
20221229 49.63 50.67 49.51 49.64 -1.12% -0.56% 0% 16722 0.8348 58.46 49.92 0% 0 0% 0 0% 0 0% 0%
20221228 50.04 51.18 49.4 50.2 -0.79% -0.3% 0% 40473 2.0378 142.81 50.35 0% 0 0% 0 0% 0 0% 0%
20221227 50 51.1 48.83 50.6 4.16% 0.48% 0% 41881 2.1092 156.37 50.36 0% 0 0% 0 0% 0 0% 0%
20221226 45.62 48.74 45.61 48.58 5.65% 1.82% 0% 35994 1.7171 130.06 47.71 0% 0 0% 0 0% 0 0% 0%
20221223 47.18 48.05 45.58 45.98 -2.56% -1.16% 0% 26842 1.2488 81.79 46.52 0% 0 0% 0 0% 0 0% 0%
20221222 49.39 49.91 47.15 47.19 -4.26% -1.75% 0% 28734 1.3802 74.24 48.03 0% 0 0% 0 0% 0 0% 0%
20221221 50.43 50.74 48.87 49.29 -2.2% -0.42% 0% 24477 1.2117 62.11 49.5 0% 0 0% 0 0% 0 0% 0%
20221220 51.03 51.36 50.1 50.4 -1.25% -0.24% 0% 14839 0.7497 36.79 50.52 0% 0 0% 0 0% 0 0% 0%
20221219 51.23 52.29 50.62 51.04 -0.45% -0.58% 0% 21184 1.0876 50.16 51.34 0% 0 0% 0 0% 0 0% 0%
20221216 52.05 52.3 50.92 51.27 -2.34% -0.35% 0% 21460 1.1042 47.19 51.45 0% 0 0% 0 0% 0 0% 0%
20221215 52.05 52.78 51.7 52.5 0.38% 0.42% 0% 15348 0.8024 32.66 52.28 0% 0 0% 0 0% 0 0% 0%
20221214 52.31 53.39 51.9 52.3 -0.02% -0.48% 0% 23052 1.2114 42.14 52.55 0% 0 0% 0 0% 0 0% 0%
20221213 52.66 53.42 52.26 52.31 -0.66% -0.8% 0% 33950 1.7903 67.85 52.73 0% 0 0% 0 0% 0 0% 0%
20221212 55.65 55.67 52.5 52.66 -6.22% -1.55% 0% 69825 3.7347 138.58 53.49 0% 0 0% 0 0% 0 0% 0%
20221209 55.18 56.7 54.55 56.15 1.1% 0.77% 0% 81553 4.5442 171.25 55.72 0% 0 0% 0 0% 0 0% 0%
20221208 55.25 57.59 54.88 55.54 -0.13% -1.17% 0% 39625 2.227 95.45 56.2 0% 0 0% 0 0% 0 0% 0%
20221207 55.6 56.34 55.11 55.61 -0.5% -0.23% 0% 35721 1.9911 85.5 55.74 0% 0 0% 0 0% 0 0% 0%
20221206 55.27 56.08 54.52 55.89 0.23% 1.16% 0% 36644 2.0247 86.16 55.25 0% 0 0% 0 0% 0 0% 0%
20221205 58.58 58.77 55.3 55.76 -3.83% -1.45% 0% 49037 2.7747 118.84 56.58 0% 0 0% 0 0% 0 0% 0%
20221202 56.5 58.74 56.28 57.98 2.01% -0.22% 0% 38781 2.2536 97.65 58.11 0% 0 0% 0 0% 0 0% 0%
20221201 56.1 57.46 55.61 56.84 2.05% 0.41% 0% 41286 2.3372 104.81 56.61 0% 0 0% 0 0% 0 0% 0%
20221130 55.95 56.65 55.18 55.7 -0.68% -0.29% 0% 27573 1.5403 71.17 55.86 0% 0 0% 0 0% 0 0% 0%
20221129 56.67 56.89 55.52 56.08 -1.35% -0.18% 0% 41149 2.3117 104.37 56.18 0% 0 0% 0 0% 0 0% 0%
20221128 54.5 57.26 54.31 56.85 2.93% 0.71% 0% 59600 3.3644 150.33 56.45 0% 0 0% 0 0% 0 0% 0%
20221125 56 56.28 54.5 55.23 -2.04% 0.07% 0% 24903 1.3745 64.47 55.19 0% 0 0% 0 0% 0 0% 0%
20221124 55.32 57.3 55.3 56.38 1.13% 0.04% 0% 40226 2.2673 100.01 56.36 0% 0 0% 0 0% 0 0% 0%
20221123 54 56.4 53.1 55.75 3.53% 1.55% 0% 40789 2.2395 98.3 54.9 0% 0 0% 0 0% 0 0% 0%
20221122 55.4 55.52 53.53 53.85 -3.67% -1.01% 0% 33747 1.8358 83.5 54.4 0% 0 0% 0 0% 0 0% 0%
20221121 53.67 55.94 53 55.9 3.4% 1.82% 0% 44419 2.4387 108.51 54.9 0% 0 0% 0 0% 0 0% 0%
20221118 53.67 55.66 53.2 54.06 0.28% -0.97% 0% 26730 1.4592 62.66 54.59 0% 0 0% 0 0% 0 0% 0%
20221117 54.94 54.94 52.89 53.91 -1.87% 0.96% 0% 31784 1.6972 62.77 53.4 0% 0 0% 0 0% 0 0% 0%
20221116 56.51 56.83 54.67 54.94 -2.78% -0.9% 0% 35703 1.9794 66.87 55.44 0% 0 0% 0 0% 0 0% 0%
20221115 54.01 56.65 53.96 56.51 4.07% 1.25% 0% 44449 2.4809 83 55.81 0% 0 0% 0 0% 0 0% 0%
20221114 55.13 55.85 54.25 54.3 -1.47% -0.93% 0% 39796 2.1812 72.05 54.81 0% 0 0% 0 0% 0 0% 0%
20221111 56.99 57.8 55 55.11 0.05% -1.76% 0% 44957 2.5222 84.35 56.1 0% 0 0% 0 0% 0 0% 0%
20221110 56.58 57.41 54.71 55.08 -3.59% -0.85% 0% 39937 2.2185 76.4 55.55 0% 0 0% 0 0% 0 0% 0%
20221109 58.45 58.58 56.96 57.13 -1.74% -0.68% 0% 23770 1.3673 47.85 57.52 0% 0 0% 0 0% 0 0% 0%
20221108 59.08 59.44 57.38 58.14 -1.54% 0.16% 0% 36406 2.1134 72.97 58.05 0% 0 0% 0 0% 0 0% 0%
20221107 60 60.98 58.52 59.05 -2.65% -0.62% 0% 51656 3.0692 108.19 59.42 0% 0 0% 0 0% 0 0% 0%
20221104 56.76 61.42 56.01 60.66 6.87% 2.22% 0% 82439 4.892 185.18 59.34 0% 0 0% 0 0% 0 0% 0%
20221103 53.55 57.97 53.2 56.76 5.11% 0.89% 0% 70985 3.9938 178.09 56.26 0% 0 0% 0 0% 0 0% 0%
20221102 52.58 54.42 51.52 54 2.7% 1.66% 0% 37467 1.9903 100.23 53.12 0% 0 0% 0 0% 0 0% 0%
20221101 49.99 52.86 49.55 52.58 6.29% 1.62% 0% 56358 2.9158 154.64 51.74 0% 0 0% 0 0% 0 0% 0%
20221031 49.9 50.92 49.28 49.47 -2.85% -1.02% 0% 38972 1.9478 108.2 49.98 0% 0 0% 0 0% 0 0% 0%
20221028 53.6 53.81 50.8 50.92 -3.78% -2% 0% 35014 1.8195 101.86 51.96 0% 0 0% 0 0% 0 0% 0%
20221027 55.18 55.88 52.74 52.92 -2.61% -2.65% 0% 35186 1.9127 101.83 54.36 0% 0 0% 0 0% 0 0% 0%
20221026 52.87 54.6 51.85 54.34 3.31% 1.21% 0% 34427 1.8484 97.76 53.69 0% 0 0% 0 0% 0 0% 0%
20221025 51.45 53.69 51.11 52.6 2.24% 0.71% 0% 34087 1.7802 91.13 52.23 0% 0 0% 0 0% 0 0% 0%
20221024 52.81 53.43 51.1 51.45 -1.85% -1.61% 0% 26163 1.368 64.53 52.29 0% 0 0% 0 0% 0 0% 0%
20221021 52.88 53.79 52.21 52.42 -1.09% -0.55% 0% 22932 1.2088 55.33 52.71 0% 0 0% 0 0% 0 0% 0%
20221020 53.26 54.13 51.71 53 -1.12% 0.36% 0% 32065 1.6933 78.07 52.81 0% 0 0% 0 0% 0 0% 0%
20221019 54.09 54.49 53.3 53.6 -1.05% -0.76% 0% 25973 1.4029 66.25 54.01 0% 0 0% 0 0% 0 0% 0%
20221018 55.55 56.16 53.92 54.17 -1.33% -0.51% 0% 39814 2.1679 101.71 54.45 0% 0 0% 0 0% 0 0% 0%
20221017 54.52 56.16 54.29 54.9 -0.83% -0.27% 0% 33069 1.8206 87.48 55.05 0% 0 0% 0 0% 0 0% 0%
20220720 80.01 80.77 75.4 78.15 0.55% 0.45% 0% 27363 2.1289 64.76 77.8 0% 0 0% 0 0% 0 0% 0%
20220719 75.67 81.18 75.21 77.72 3.41% -1.01% 0% 66287 5.2043 152.87 78.51 0% 0 0% 0 0% 0 0% 0%
20220718 83.91 83.91 74.48 75.16 -7.21% -2.6% 0% 61411 4.7391 148.39 77.17 0% 0 0% 0 0% 0 0% 0%
20220715 79.5 84.96 79.5 81 4.3% -1.81% 0% 59549 4.9122 154.71 82.49 0% 0 0% 0 0% 0 0% 0%
20220714 73 78.87 72.08 77.66 5.36% 3.19% 0% 54271 4.0845 138.18 75.26 0% 0 0% 0 0% 0 0% 0%
20220713 73.7 75.1 71.89 73.71 -0.66% 0.16% 0% 26470 1.948 67.25 73.59 0% 0 0% 0 0% 0 0% 0%
20220712 76.43 78 73.85 74.2 -3.42% -1.62% 0% 18550 1.3991 45.15 75.42 0% 0 0% 0 0% 0 0% 0%
20220711 77.68 78.17 75.1 76.83 -2.54% 0.66% 0% 21601 1.6489 51.49 76.33 0% 0 0% 0 0% 0 0% 0%
20220708 81.91 81.91 77.6 78.83 -3.63% -0.11% 0% 32264 2.5462 78.38 78.92 0% 0 0% 0 0% 0 0% 0%
20220707 80.36 82.65 78.09 81.8 2.4% 0.84% 0% 35111 2.8483 85.41 81.12 0% 0 0% 0 0% 0 0% 0%
20220706 92.48 97.55 90.69 96.85 5.41% 1.67% 0% 37253 3.5487 106.08 95.26 0% 0 0% 0 0% 0 0% 0%
20220705 95.04 95.28 89.63 91.88 -2.62% 1.13% 0% 33772 3.0683 96.32 90.85 0% 0 0% 0 0% 0 0% 0%
20220704 91.99 96.07 89.2 94.35 3.17% 1.43% 0% 48608 4.5213 139.53 93.02 0% 0 0% 0 0% 0 0% 0%
20220701 93 93.9 90.4 91.45 -1.34% -0.37% 0% 28979 2.6599 87.82 91.79 0% 0 0% 0 0% 0 0% 0%
20220630 90.43 93.78 90.07 92.69 2.19% 0.34% 0% 35774 3.3047 110.96 92.38 0% 0 0% 0 0% 0 0% 0%
20220629 95.62 95.72 90 90.7 -5.42% -1.45% 0% 40952 3.769 128.98 92.03 0% 0 0% 0 0% 0 0% 0%
20220628 96.47 98 93.33 95.9 -0.79% 0.89% 0% 24632 2.3412 81.72 95.05 0% 0 0% 0 0% 0 0% 0%
20220627 98.36 98.85 96.27 96.66 -1.81% -0.78% 0% 20878 2.0339 70.93 97.42 0% 0 0% 0 0% 0 0% 0%
20220624 97.45 99.68 95.11 98.44 1.46% 0.57% 0% 34880 3.4142 113.38 97.88 0% 0 0% 0 0% 0 0% 0%
20220623 95.28 97.5 93.78 97.02 1.83% 0.72% 0% 30598 2.9475 98.91 96.33 0% 0 0% 0 0% 0 0% 0%
20220622 94.2 97.85 93.23 95.28 1.16% -0.44% 0% 19887 1.9032 62.5 95.7 0% 0 0% 0 0% 0 0% 0%
20220621 96 96.48 90.81 94.19 -2.38% 1.17% 0% 38229 3.559 108.27 93.1 0% 0 0% 0 0% 0 0% 0%
20220620 95.1 98.73 94.8 96.49 2.02% -0.26% 0% 24805 2.3996 73.4 96.74 0% 0 0% 0 0% 0 0% 0%
20220617 92.98 94.99 91.78 94.58 1.87% 1.05% 0% 22973 2.1502 65.23 93.6 0% 0 0% 0 0% 0 0% 0%
20220616 90.14 93.99 90 92.84 2.38% 0.39% 0% 29514 2.7295 82.58 92.48 0% 0 0% 0 0% 0 0% 0%
20220615 94.9 96.8 90.57 90.68 -3.79% -1.98% 0% 36058 3.3357 103.94 92.51 0% 0 0% 0 0% 0 0% 0%
20220614 93.01 94.75 91.12 94.25 0.13% 1.03% 0% 26132 2.4379 74.05 93.29 0% 0 0% 0 0% 0 0% 0%
20220613 89 94.88 88.02 94.13 5.18% 1.5% 0% 38114 3.5346 97.56 92.74 0% 0 0% 0 0% 0 0% 0%
20220610 86.79 90.82 85.83 89.49 3.23% 0.18% 0% 34273 3.0616 89.29 89.33 0% 0 0% 0 0% 0 0% 0%
20220609 87.65 89.29 86.42 86.69 -1.43% -1.07% 0% 41433 3.6308 107.66 87.63 0% 0 0% 0 0% 0 0% 0%
20220608 84.86 90 83.61 87.95 3.02% 1.81% 0% 50549 4.367 133.86 86.39 0% 0 0% 0 0% 0 0% 0%
20220607 84.35 85.89 83.17 85.37 1.35% 0.28% 0% 40830 3.4759 113 85.13 0% 0 0% 0 0% 0 0% 0%
20220606 81.66 85.36 81.66 84.23 2.32% -0.09% 0% 31575 2.662 89.32 84.31 0% 0 0% 0 0% 0 0% 0%
20220602 80.75 84.6 79.73 82.32 1.57% -0.27% 0% 27602 2.2784 73.38 82.54 0% 0 0% 0 0% 0 0% 0%
20220601 80.89 81.81 79 81.05 0.87% 0.77% 0% 23277 1.8721 59.57 80.43 0% 0 0% 0 0% 0 0% 0%
20220531 80.52 81.05 77.2 80.35 2.19% 0.82% 0% 52695 4.1997 130.32 79.7 0% 0 0% 0 0% 0 0% 0%
20220530 80.66 81.26 77 78.63 -4.84% -0.04% 0% 72820 5.728 188.61 78.66 0% 0 0% 0 0% 0 0% 0%
20220527 83.21 84.8 81.74 82.63 -0.42% -0.58% 0% 18851 1.5667 56.73 83.11 0% 0 0% 0 0% 0 0% 0%
20220526 83.98 85.17 82.5 82.98 -0.22% -1.19% 0% 29364 2.466 88.63 83.98 0% 0 0% 0 0% 0 0% 0%
20220525 83 84.79 81.18 83.16 0.6% 0% 0% 29362 2.4417 88.72 83.16 0% 0 0% 0 0% 0 0% 0%
20220524 85 86.35 82.64 82.66 -3.22% -2.1% 0% 28369 2.3953 84.72 84.43 0% 0 0% 0 0% 0 0% 0%
20220523 86.38 86.39 83.56 85.41 -0.29% 0.02% 0% 27961 2.3877 80.37 85.39 0% 0 0% 0 0% 0 0% 0%
20220520 84.63 86.43 83.3 85.66 1.95% 0.68% 0% 46534 3.9593 141.26 85.08 0% 0 0% 0 0% 0 0% 0%
20220519 81.26 85.61 81.26 84.02 1.42% 0.5% 0% 32603 2.7255 104.56 83.6 0% 0 0% 0 0% 0 0% 0%
20220518 81.54 83.6 80.35 82.84 1.91% 0.69% 0% 33500 2.7561 109.46 82.27 0% 0 0% 0 0% 0 0% 0%
20220517 78.44 81.98 78.31 81.29 2.25% 0.64% 0% 29152 2.3546 94.53 80.77 0% 0 0% 0 0% 0 0% 0%
20220516 77.68 85.3 77.4 79.5 2.45% -2.21% 0% 36473 2.9653 125.09 81.3 0% 0 0% 0 0% 0 0% 0%
20220513 75.69 77.99 75.07 77.6 2.51% 0.78% 0% 23910 1.8411 82.25 77 0% 0 0% 0 0% 0 0% 0%
20220512 77.66 78.79 75.39 75.7 -2.54% -0.97% 0% 28439 2.1739 98.77 76.44 0% 0 0% 0 0% 0 0% 0%
20220511 75.8 79.37 75.1 77.67 2.53% -0.15% 0% 40561 3.1553 144.18 77.79 0% 0 0% 0 0% 0 0% 0%
20220510 72.07 77.7 70.52 75.75 7.55% -0.11% 0% 51520 3.907 200.44 75.83 0% 0 0% 0 0% 0 0% 0%
20220509 68.77 71.55 68.2 70.43 0.59% -0.18% 0% 11693 0.8251 50.12 70.56 0% 0 0% 0 0% 0 0% 0%
20220506 67.23 70.5 65.28 70.02 1.77% 2.14% 0% 28338 1.9425 117.29 68.55 0% 0 0% 0 0% 0 0% 0%
20220505 66.42 70.39 66.42 68.8 3.93% 0.39% 0% 25660 1.7585 114.05 68.53 0% 0 0% 0 0% 0 0% 0%
20220429 62.99 66.86 62.66 66.2 9.64% 0.87% 0% 35947 2.3592 157.14 65.63 0% 0 0% 0 0% 0 0% 0%
20220428 59.01 62.68 58.95 60.38 -0.82% -0.36% 0% 18908 1.1458 84.72 60.6 0% 0 0% 0 0% 0 0% 0%
20220427 52.47 61.86 52.39 60.88 12.95% 6.81% 0% 28887 1.6465 124.36 57 0% 0 0% 0 0% 0 0% 0%
20220426 57.49 58 53.8 53.9 -6.23% -3.89% 0% 26034 1.4601 110.58 56.08 0% 0 0% 0 0% 0 0% 0%
20220425 60.01 61.5 56 57.48 -5.48% -0.98% 0% 35134 2.0397 153.76 58.05 0% 0 0% 0 0% 0 0% 0%
20220422 61.32 62.12 59.79 60.81 -2.19% 0.2% 0% 14448 0.8769 64.05 60.69 0% 0 0% 0 0% 0 0% 0%
20220421 63.4 65.48 61.93 62.17 -3.66% -1.49% 0% 14132 0.8919 60.82 63.11 0% 0 0% 0 0% 0 0% 0%
20220420 65.97 67.06 64.41 64.53 -2.67% -1.59% 0% 14176 0.9295 62.07 65.57 0% 0 0% 0 0% 0 0% 0%
20220419 65.33 66.89 65.3 66.3 0.67% 0.39% 0% 12126 0.8008 49.64 66.04 0% 0 0% 0 0% 0 0% 0%
20220418 61.51 66.54 60.66 65.86 6.21% 1.39% 0% 22291 1.4481 85.88 64.96 0% 0 0% 0 0% 0 0% 0%
20220415 59.26 62.55 57.87 62.01 3.59% 1.81% 0% 15707 0.9567 54.98 60.91 0% 0 0% 0 0% 0 0% 0%
20220414 60 60.77 59.13 59.86 0.27% -0.32% 0% 14168 0.8508 46.72 60.05 0% 0 0% 0 0% 0 0% 0%
20220413 58.88 60.83 56.97 59.7 1.39% 0.81% 0% 25866 1.5317 78.45 59.22 0% 0 0% 0 0% 0 0% 0%
20220412 59 60.6 58.21 58.88 -0.81% -0.52% 0% 24140 1.4289 72.13 59.19 0% 0 0% 0 0% 0 0% 0%
20220411 64 65.2 58.88 59.36 -9.11% -1.88% 0% 39866 2.4119 115.97 60.5 0% 0 0% 0 0% 0 0% 0%
20220408 68.81 69.05 64.68 65.31 -5.07% -1.2% 0% 24636 1.6285 70.76 66.1 0% 0 0% 0 0% 0 0% 0%
20220407 69.1 69.71 67.68 68.8 -0.43% 0.31% 0% 13909 0.954 42.34 68.59 0% 0 0% 0 0% 0 0% 0%
20220401 68.2 72.66 67.9 71.1 3.67% 0.64% 0% 23423 1.6548 71.77 70.65 0% 0 0% 0 0% 0 0% 0%
20220331 70 70.72 67.66 68.58 -2.72% -0.33% 0% 20269 1.3948 61.3 68.81 0% 0 0% 0 0% 0 0% 0%
20220330 67.57 71.7 67.57 70.5 4.91% 0.93% 0% 25977 1.8145 74.79 69.85 0% 0 0% 0 0% 0 0% 0%
20220329 69.49 70.5 66.91 67.2 -2.61% -1.85% 0% 23084 1.5805 60.37 68.47 0% 0 0% 0 0% 0 0% 0%
20220328 69.2 70.36 67.8 69 -0.96% 0.1% 0% 25807 1.779 64.57 68.93 0% 0 0% 0 0% 0 0% 0%
20220325 71.44 72.6 69.65 69.67 -2.44% -1.68% 0% 22626 1.6032 56.97 70.86 0% 0 0% 0 0% 0 0% 0%
20220324 74.39 74.39 71.22 71.41 -4.98% -1.05% 0% 33661 2.4293 81.44 72.17 0% 0 0% 0 0% 0 0% 0%
20220323 68.5 76.47 67.87 75.15 11.58% 3.1% 0% 62655 4.5668 149.87 72.89 0% 0 0% 0 0% 0 0% 0%
20220322 68.6 68.61 67 67.35 -2.28% -0.46% 0% 18242 1.2342 42.38 67.66 0% 0 0% 0 0% 0 0% 0%
20220321 67.79 70.86 67.7 68.92 1.09% -0.49% 0% 24730 1.7129 57.76 69.26 0% 0 0% 0 0% 0 0% 0%
20220318 69.75 69.75 67 68.18 -2.25% 0.09% 0% 26497 1.8049 61.13 68.12 0% 0 0% 0 0% 0 0% 0%
20220317 69.66 70.3 67.31 69.75 2.2% 1.29% 0% 43526 2.9972 102.23 68.86 0% 0 0% 0 0% 0 0% 0%
20220316 65 68.45 64.61 68.25 6.44% 1.04% 0% 56351 3.8067 135.9 67.55 0% 0 0% 0 0% 0 0% 0%
20220315 65.2 65.8 61.88 64.12 -2.08% 0.17% 0% 49481 3.1671 115.93 64.01 0% 0 0% 0 0% 0 0% 0%
20220311 67.5 68.6 66.5 67 -2.4% -0.77% 0% 40502 2.7347 104.4 67.52 0% 0 0% 0 0% 0 0% 0%
20220310 65.9 69.47 65.01 68.65 8.13% 1.69% 0% 52635 3.5534 138.59 67.51 0% 0 0% 0 0% 0 0% 0%
20220309 64.42 65.48 62.18 63.49 1.58% -1.04% 0% 48966 3.1418 126.78 64.16 0% 0 0% 0 0% 0 0% 0%
20220308 65.06 67.88 62.35 62.5 -3.55% -4.23% 0% 50604 3.3022 133.85 65.26 0% 0 0% 0 0% 0 0% 0%
20220307 65.29 66 63.55 64.8 -1.19% 0.12% 0% 27450 1.7766 79.75 64.72 0% 0 0% 0 0% 0 0% 0%
20220304 64.48 66.91 63.85 65.58 1.44% -0.55% 0% 20692 1.3645 63.25 65.94 0% 0 0% 0 0% 0 0% 0%
20220303 66.5 67 64.01 64.65 -2.34% -0.48% 0% 24154 1.5691 72.45 64.96 0% 0 0% 0 0% 0 0% 0%
20220302 68.76 68.76 65.38 66.2 -3.72% -0.12% 0% 26694 1.7692 79.37 66.28 0% 0 0% 0 0% 0 0% 0%
20220301 67.58 70.36 66.85 68.76 2.6% 0.54% 0% 45811 3.133 139.73 68.39 0% 0 0% 0 0% 0 0% 0%
20220228 66.3 68.13 65.02 67.02 1.13% -0.21% 0% 30657 2.0588 93.87 67.16 0% 0 0% 0 0% 0 0% 0%
20220225 65.98 67.6 65.6 66.27 1.18% -0.14% 0% 33455 2.2202 100.96 66.36 0% 0 0% 0 0% 0 0% 0%
20220224 67.77 68.45 63.3 65.5 -3.52% -1.47% 0% 40391 2.685 121.72 66.48 0% 0 0% 0 0% 0 0% 0%
20220223 64.55 68.68 63.99 67.89 5.96% 1.19% 0% 45204 3.0327 143.64 67.09 0% 0 0% 0 0% 0 0% 0%
20220222 63.51 64.65 63.09 64.07 -0.62% 0.31% 0% 13542 0.8649 43.15 63.87 0% 0 0% 0 0% 0 0% 0%
20220221 65.13 65.64 63.5 64.47 -0.63% 0.2% 0% 17451 1.1228 56.35 64.34 0% 0 0% 0 0% 0 0% 0%
20220218 65.2 65.39 63.28 64.88 0.37% 0.26% 0% 24295 1.5721 77.83 64.71 0% 0 0% 0 0% 0 0% 0%
20220217 62.97 65.3 62.61 64.64 1.96% 0.5% 0% 31035 1.9961 101.96 64.32 0% 0 0% 0 0% 0 0% 0%
20220216 63.26 63.6 61.84 63.4 1.02% 1% 0% 27523 1.7276 87.83 62.77 0% 0 0% 0 0% 0 0% 0%
20220215 58.48 62.98 58.32 62.76 7.21% 1.87% 0% 42824 2.6382 135.62 61.61 0% 0 0% 0 0% 0 0% 0%
20220214 58.63 60.47 57.88 58.54 -0.15% -0.48% 0% 34475 2.0277 105.9 58.82 0% 0 0% 0 0% 0 0% 0%
20220211 58.16 60.29 57.4 58.63 1.88% 0.02% 0% 36950 2.166 113.37 58.62 0% 0 0% 0 0% 0 0% 0%
20220210 59.29 59.41 56.7 57.55 -2.62% 0.16% 0% 29423 1.6906 92.91 57.46 0% 0 0% 0 0% 0 0% 0%
20220209 59.61 60.27 57.22 59.1 -0.42% 0.54% 0% 32335 1.9005 104.36 58.78 0% 0 0% 0 0% 0 0% 0%
20211203 76.17 76.95 75.42 76.69 0.91% 0.41% 0% 12552 0.9587 49.84 76.38 0% 0 0% 0 0% 0 0% 0%
20211202 78.18 78.3 75.1 76 -2.94% -0.29% 0% 19962 1.5215 77.77 76.22 0% 0 0% 0 0% 0 0% 0%
20211201 77.65 79.65 77.4 78.3 0% 0.08% 0% 14479 1.1328 56.09 78.24 0% 0 0% 0 0% 0 0% 0%
20211130 78.9 80.29 77.22 78.3 0.18% -0.11% 0% 29523 2.3143 114.43 78.39 0% 0 0% 0 0% 0 0% 0%
20211129 78.66 79.91 77.5 78.16 -1.1% 0.23% 0% 22105 1.7238 87.83 77.98 0% 0 0% 0 0% 0 0% 0%
20211126 81.19 81.19 77.7 79.03 -3.07% -0.14% 0% 30452 2.41 119.22 79.14 0% 0 0% 0 0% 0 0% 0%
20211125 84.78 85.58 80.99 81.53 -1.91% -2.29% 0% 23644 1.9729 104.21 83.44 0% 0 0% 0 0% 0 0% 0%
20211124 84.78 84.78 82.38 83.12 -0.57% -0.2% 0% 14178 1.1809 65.92 83.29 0% 0 0% 0 0% 0 0% 0%
20211123 84.75 87 83.6 83.6 -1.64% -1.82% 0% 21520 1.8325 100.61 85.15 0% 0 0% 0 0% 0 0% 0%
20211122 82 86 81.79 84.99 4.14% 0.95% 0% 36210 3.0485 155.15 84.19 0% 0 0% 0 0% 0 0% 0%
20211119 81.2 82.66 79.52 81.61 0.13% 0.69% 0% 15169 1.2295 69.57 81.05 0% 0 0% 0 0% 0 0% 0%
20211118 79.63 81.5 77.38 81.5 1.89% 2.03% 0% 26004 2.0773 110.32 79.88 0% 0 0% 0 0% 0 0% 0%
20211117 79.49 80.38 77.8 79.99 1.27% 0.71% 0% 13432 1.0669 58.28 79.43 0% 0 0% 0 0% 0 0% 0%
20211116 81 82.33 78.56 78.99 -3.08% -0.83% 0% 20486 1.6318 89.21 79.65 0% 0 0% 0 0% 0 0% 0%
20211115 83.66 85.66 80.8 81.5 -1.09% -2.01% 0% 26089 2.1699 122.58 83.17 0% 0 0% 0 0% 0 0% 0%
20211112 81.93 84.06 81.5 82.4 0.49% -0.34% 0% 12879 1.0649 61.65 82.68 0% 0 0% 0 0% 0 0% 0%
20211111 83.6 84.3 81.71 82 -2.47% -0.7% 0% 11603 0.9582 54.87 82.58 0% 0 0% 0 0% 0 0% 0%
20211110 84.67 85.88 81 84.08 -0.69% 1.75% 0% 18171 1.5015 83.8 82.63 0% 0 0% 0 0% 0 0% 0%
20211109 79.89 87.5 79.89 84.66 6.25% -0.2% 0% 38662 3.2796 179.83 84.83 0% 0 0% 0 0% 0 0% 0%
20211108 81.78 83.83 79.12 79.68 -3.08% -1.28% 0% 13398 1.0813 63.76 80.71 0% 0 0% 0 0% 0 0% 0%
20211105 82.49 83.86 78.57 82.21 -0.82% 1.22% 0% 29388 2.3868 130.31 81.22 0% 0 0% 0 0% 0 0% 0%
20211104 81.29 85.19 81.29 82.89 1.71% -1.49% 0% 18885 1.589 94.44 84.14 0% 0 0% 0 0% 0 0% 0%
20211103 84.47 85 80 81.5 -3.21% -1.34% 0% 13729 1.1341 69.63 82.61 0% 0 0% 0 0% 0 0% 0%
20211102 84.79 86.4 82.6 84.2 -1.47% -0.4% 0% 14515 1.2271 73.8 84.54 0% 0 0% 0 0% 0 0% 0%
20211101 82.9 85.82 81.2 85.46 2.93% 1.27% 0% 22915 1.9338 114.63 84.39 0% 0 0% 0 0% 0 0% 0%
20211029 84.88 84.92 80.38 83.03 -0.28% 1.22% 0% 16889 1.3854 78.4 82.03 0% 0 0% 0 0% 0 0% 0%
20211028 86 86.45 83 83.26 -3.19% -1.58% 0% 18878 1.5971 88.19 84.6 0% 0 0% 0 0% 0 0% 0%
20211027 85.59 87.5 84.01 86 0.01% -0.02% 0% 24041 2.0681 114.79 86.02 0% 0 0% 0 0% 0 0% 0%
20211026 84.46 88.24 84.17 85.99 1.4% -0.88% 0% 23882 2.0718 114.94 86.75 0% 0 0% 0 0% 0 0% 0%
20211025 82.27 85.68 82.27 84.8 2.94% 0.09% 0% 29175 2.4716 146.35 84.72 0% 0 0% 0 0% 0 0% 0%
20211022 83.98 84.68 81.95 82.38 -1.44% -1.16% 0% 11489 0.9576 61.73 83.35 0% 0 0% 0 0% 0 0% 0%
20211021 84.45 85.48 83.18 83.58 -0.57% -0.57% 0% 13417 1.1279 73.05 84.06 0% 0 0% 0 0% 0 0% 0%
20211020 83.8 85.77 82.52 84.06 1.02% -0.38% 0% 17773 1.4996 97.68 84.38 0% 0 0% 0 0% 0 0% 0%
20211019 84.28 85.49 82 83.21 -1.19% -0.41% 0% 17473 1.4598 97.63 83.55 0% 0 0% 0 0% 0 0% 0%
20211018 81.88 84.6 81.11 84.21 2.81% 0.71% 0% 32525 2.7196 185.12 83.62 0% 0 0% 0 0% 0 0% 0%
20211015 81.3 83.48 80.24 81.91 0.07% -0.41% 0% 21892 1.8006 130.57 82.25 0% 0 0% 0 0% 0 0% 0%
20211014 80.83 84 80.27 81.85 1.27% -0.4% 0% 17526 1.4403 99.29 82.18 0% 0 0% 0 0% 0 0% 0%
20211013 77 81.79 75.5 80.82 6.34% 1.13% 0% 26050 2.0819 141.53 79.92 0% 0 0% 0 0% 0 0% 0%
20211012 77.77 79.9 75.1 76 -1.5% -2.05% 0% 12037 0.9339 62.87 77.59 0% 0 0% 0 0% 0 0% 0%
20211011 76.86 78.78 74.74 77.16 0.39% 0.29% 0% 14300 1.1003 71.25 76.94 0% 0 0% 0 0% 0 0% 0%
20211008 79.5 80.5 76.69 76.86 -1.91% -1.65% 0% 11000 0.8597 47.58 78.15 0% 0 0% 0 0% 0 0% 0%
20210930 77.95 79.48 76.49 78.36 2.07% 0.93% 0% 13294 1.0322 55.45 77.64 0% 0 0% 0 0% 0 0% 0%
20210929 80.85 81.25 76.44 76.77 -5.62% -2.42% 0% 14040 1.1045 58.66 78.67 0% 0 0% 0 0% 0 0% 0%
20210928 79.54 81.9 79.54 81.34 0.64% 0.42% 0% 14908 1.2076 60.86 81 0% 0 0% 0 0% 0 0% 0%
20210927 83 83 79.21 80.82 -2.97% -0.74% 0% 22345 1.8193 90.15 81.42 0% 0 0% 0 0% 0 0% 0%
20210924 80 83.65 77.78 83.29 2.76% 1.91% 0% 30595 2.5004 122.59 81.73 0% 0 0% 0 0% 0 0% 0%
20210923 81.6 82.5 78.54 81.05 -0.67% 0.61% 0% 21001 1.6918 87.29 80.56 0% 0 0% 0 0% 0 0% 0%
20210922 76.75 82.97 76.24 81.6 3.75% 0.55% 0% 27588 2.2389 116.82 81.15 0% 0 0% 0 0% 0 0% 0%
20210917 75.25 78.98 75.25 78.65 3.75% 1.9% 0% 19765 1.5254 77.88 77.18 0% 0 0% 0 0% 0 0% 0%
20210916 80.02 80.88 75.78 75.81 -5.21% -1.85% 0% 48276 3.729 194.67 77.24 0% 0 0% 0 0% 0 0% 0%
20210915 77.5 80.27 77.2 79.98 2.67% 1.27% 0% 18000 1.4217 86.05 78.98 0% 0 0% 0 0% 0 0% 0%
20210914 78.69 80.25 77.25 77.9 -0.95% -1.1% 0% 15607 1.2293 75.83 78.77 0% 0 0% 0 0% 0 0% 0%
20210913 79.68 82.46 77.8 78.65 -1.66% -1.53% 0% 26429 2.1108 128.51 79.87 0% 0 0% 0 0% 0 0% 0%
20210910 78.64 81.16 78.02 79.98 -0.2% 0.39% 0% 19174 1.5275 99.94 79.67 0% 0 0% 0 0% 0 0% 0%
20210909 81 81.2 77.6 80.14 -0.05% 1.21% 0% 25644 2.0305 136.57 79.18 0% 0 0% 0 0% 0 0% 0%
20210908 82.41 83.38 80 80.18 -2.24% -1.3% 0% 18432 1.4974 105.71 81.24 0% 0 0% 0 0% 0 0% 0%
20210907 82.54 83.75 81.5 82.02 0.05% -0.47% 0% 17819 1.4685 108.43 82.41 0% 0 0% 0 0% 0 0% 0%
20210906 80.77 84.78 80.77 81.98 -2.43% -0.73% 0% 31998 2.6423 206.64 82.58 0% 0 0% 0 0% 0 0% 0%
20210729 78 80.28 75.57 79.59 5.67% 1.36% 0% 13741 1.0789 91.88 78.52 0% 0 0% 0 0% 0 0% 0%
20210728 74.14 76.79 71.51 75.32 1.05% 0.98% 0% 14409 1.0747 92.01 74.59 0% 0 0% 0 0% 0 0% 0%
20210727 80.1 81.56 74.54 74.54 -6.49% -4.23% 0% 14050 1.0935 81.34 77.83 0% 0 0% 0 0% 0 0% 0%
20210726 82.07 83.23 77.22 79.71 -2.71% -0.35% 0% 17751 1.4199 108.64 79.99 0% 0 0% 0 0% 0 0% 0%
20210723 81.25 82.78 80.19 81.93 -0.09% 0.39% 0% 11585 0.9454 73.19 81.61 0% 0 0% 0 0% 0 0% 0%
20210722 81.11 83.58 79.6 82 0.43% 0.55% 0% 13272 1.0823 80.31 81.55 0% 0 0% 0 0% 0 0% 0%
20210721 78 82.82 76.44 81.65 6.47% 1.96% 0% 16329 1.3077 95.09 80.08 0% 0 0% 0 0% 0 0% 0%
20210720 77.35 77.35 74.29 76.69 -1.06% 0.97% 0% 11715 0.8897 64.87 75.95 0% 0 0% 0 0% 0 0% 0%
20210719 76 78.51 75.01 77.51 1.32% 0.4% 0% 9146 0.7061 50.95 77.2 0% 0 0% 0 0% 0 0% 0%
20210716 77.77 80.48 76.01 76.5 -1.63% -1.37% 0% 20591 1.5971 113.95 77.56 0% 0 0% 0 0% 0 0% 0%
20210715 76.24 78.62 75.56 77.77 1.26% 0.62% 0% 12752 0.9856 70.04 77.29 0% 0 0% 0 0% 0 0% 0%
20210714 81 81.64 73.07 76.8 -6.01% 0.59% 0% 36782 2.8082 196.26 76.35 0% 0 0% 0 0% 0 0% 0%
20210713 82.51 83.47 80.51 81.71 -0.97% 0% 0% 8643 0.7062 55.88 81.71 0% 0 0% 0 0% 0 0% 0%
20210712 83.35 84.58 81.56 82.51 0.62% -0.64% 0% 14978 1.2438 92.3 83.04 0% 0 0% 0 0% 0 0% 0%
20210709 83.02 84.96 79.65 82 -2.09% -0.05% 0% 18608 1.5266 113.65 82.04 0% 0 0% 0 0% 0 0% 0%
20210708 84.9 88 83.46 83.75 0.05% -1.92% 0% 15514 1.3248 98.76 85.39 0% 0 0% 0 0% 0 0% 0%
20210707 79.58 84.7 79.05 83.71 4.9% 1.36% 0% 15350 1.2677 90.26 82.59 0% 0 0% 0 0% 0 0% 0%
20210706 82 82.49 78.1 79.8 -2.6% 0% 0% 12703 1.0137 74.99 79.8 0% 0 0% 0 0% 0 0% 0%
20210705 80.6 82.7 80.59 81.93 1.65% 0.31% 0% 10730 0.8764 64.96 81.68 0% 0 0% 0 0% 0 0% 0%
20210702 83.56 83.82 79.97 80.6 -3.48% -0.58% 0% 20159 1.6342 114.54 81.07 0% 0 0% 0 0% 0 0% 0%
20210701 85 85.9 81.73 83.51 -0.95% 0.11% 0% 14736 1.2293 85.06 83.42 0% 0 0% 0 0% 0 0% 0%
20210630 83.98 85.44 82.63 84.31 1.5% 0.26% 0% 13625 1.1457 78.85 84.09 0% 0 0% 0 0% 0 0% 0%
20210629 83.3 86.04 82.91 83.06 -0.05% -1.38% 0% 17950 1.5118 100.65 84.22 0% 0 0% 0 0% 0 0% 0%
20210628 85 86.42 82.3 83.1 -0.24% -0.37% 0% 14360 1.1977 79.37 83.41 0% 0 0% 0 0% 0 0% 0%
20210625 83.16 85.5 83.1 83.3 -2.12% -0.92% 0% 17016 1.4306 94.55 84.07 0% 0 0% 0 0% 0 0% 0%
20210624 80 88.3 80 85.1 6.39% 0.45% 0% 23059 1.9536 123.92 84.72 0% 0 0% 0 0% 0 0% 0%
20210623 79.49 81.59 78.3 79.99 0.5% -0.21% 0% 8978 0.7197 48.91 80.16 0% 0 0% 0 0% 0 0% 0%
20210622 79.08 80.5 77.24 79.59 0.63% 0.75% 0% 11733 0.9269 60.19 79 0% 0 0% 0 0% 0 0% 0%
20210621 75.85 80.24 75.04 79.09 4.05% 0.94% 0% 20928 1.6397 107.65 78.35 0% 0 0% 0 0% 0 0% 0%
20210618 76.29 77.7 73.7 76.01 0.41% -0.17% 0% 24042 1.8306 125.98 76.14 0% 0 0% 0 0% 0 0% 0%
20210617 72.35 76.02 71.3 75.7 4.85% 2.13% 0% 17784 1.3182 94.28 74.12 0% 0 0% 0 0% 0 0% 0%
20210616 76.68 76.7 70.05 72.2 -5.05% -0.32% 0% 22785 1.6504 117.78 72.43 0% 0 0% 0 0% 0 0% 0%
20210615 73.92 76.8 73 76.04 3.72% 0.93% 0% 21294 1.6043 117.08 75.34 0% 0 0% 0 0% 0 0% 0%
20210611 72.79 74.38 71.25 73.31 1.69% 0.21% 0% 17041 1.2468 89.27 73.16 0% 0 0% 0 0% 0 0% 0%
20210610 72.4 74.94 70.18 72.09 -0.43% -0.22% 0% 28977 2.0935 137.2 72.25 0% 0 0% 0 0% 0 0% 0%
20210609 71.57 74.14 71.57 72.4 0.3% -0.85% 0% 11915 0.87 60.09 73.02 0% 0 0% 0 0% 0 0% 0%
20210608 72.9 75.04 71.6 72.18 -0.39% -1.84% 0% 18841 1.3854 94.84 73.53 0% 0 0% 0 0% 0 0% 0%
20210607 71.72 73 70.6 72.46 1.1% 1.12% 0% 10658 0.7638 53.44 71.66 0% 0 0% 0 0% 0 0% 0%
20210604 72 73.18 71 71.67 -1.13% -0.47% 0% 11763 0.847 59.08 72.01 0% 0 0% 0 0% 0 0% 0%
20210603 72.79 74.34 72 72.49 -0.83% -0.55% 0% 15862 1.1562 81.2 72.89 0% 0 0% 0 0% 0 0% 0%
20210602 75.99 75.99 72.17 73.1 -2.79% -0.61% 0% 15982 1.1755 83.28 73.55 0% 0 0% 0 0% 0 0% 0%
20210601 74.3 76.58 74.01 75.2 0.59% 0.33% 0% 15731 1.1791 86.06 74.95 0% 0 0% 0 0% 0 0% 0%
20210531 74.09 76.29 72.8 74.76 1.19% 0.8% 0% 24398 1.8095 127.55 74.17 0% 0 0% 0 0% 0 0% 0%
20210528 73.98 79.93 72.5 73.88 0.18% -2.35% 0% 33161 2.5089 175.28 75.66 0% 0 0% 0 0% 0 0% 0%
20210527 70.05 73.96 69.8 73.75 5.25% 1.33% 0% 17431 1.2686 96.44 72.78 0% 0 0% 0 0% 0 0% 0%
20210526 70 70.68 68.51 70.07 1.83% 0.5% 0% 14024 0.9778 75.64 69.72 0% 0 0% 0 0% 0 0% 0%
20210525 66.47 69.98 66.15 69.31 3.76% 0.8% 0% 16023 1.1018 83.18 68.76 0% 0 0% 0 0% 0 0% 0%
20210524 66.27 68.25 65.23 66.8 -0.1% 0.68% 0% 12866 0.8537 65.28 66.35 0% 0 0% 0 0% 0 0% 0%
20210521 68.06 69 66.7 66.87 -1.75% -0.82% 0% 12034 0.8113 62.13 67.42 0% 0 0% 0 0% 0 0% 0%
20210520 66.06 69.38 65.45 68.06 3.03% -0.21% 0% 16837 1.1483 83.57 68.2 0% 0 0% 0 0% 0 0% 0%
20210519 66.18 67.79 65 66.06 -0.24% -0.71% 0% 13778 0.9166 62.84 66.53 0% 0 0% 0 0% 0 0% 0%
20210518 66.99 69.44 65.51 66.22 -1.15% -1.66% 0% 27002 1.8182 119.84 67.34 0% 0 0% 0 0% 0 0% 0%
20210517 64 67.38 63.15 66.99 5.48% 1.56% 0% 30178 1.9904 132.76 65.96 0% 0 0% 0 0% 0 0% 0%
20210514 61.52 64.25 60.2 63.51 3.1% 0.95% 0% 21493 1.3521 100.4 62.91 0% 0 0% 0 0% 0 0% 0%
20210513 62.46 62.75 60.6 61.6 -2.73% 0.02% 0% 16723 1.0299 81.49 61.59 0% 0 0% 0 0% 0 0% 0%
20210512 59.01 63.35 58.85 63.33 6.26% 2.05% 0% 21063 1.3072 108.08 62.06 0% 0 0% 0 0% 0 0% 0%
20210511 60.02 61.2 58.21 59.6 -1.08% 0.15% 0% 14553 0.866 74.31 59.51 0% 0 0% 0 0% 0 0% 0%
20210510 59.78 60.44 58.38 60.25 1.98% 1.24% 0% 13679 0.8141 71.3 59.51 0% 0 0% 0 0% 0 0% 0%
20210507 62.83 63.44 58.88 59.08 -5.98% -3.27% 0% 24014 1.4668 132.17 61.08 0% 0 0% 0 0% 0 0% 0%
20210506 59.82 63.5 59.35 62.84 3.97% 0.74% 0% 31521 1.9664 190.35 62.38 0% 0 0% 0 0% 0 0% 0%
20210430 58.01 60.59 58 60.44 4.46% 0.94% 0% 24916 1.492 171.26 59.88 0% 0 0% 0 0% 0 0% 0%
20210429 56.68 60.66 56.68 57.86 4.01% -2.25% 0% 26890 1.5917 210.93 59.19 0% 0 0% 0 0% 0 0% 0%
20210428 56.13 56.5 54.58 55.63 -1.26% 0.25% 0% 7846 0.4354 67.81 55.49 0% 0 0% 0 0% 0 0% 0%
20210427 55.79 56.5 55.5 56.34 0.88% 0.59% 0% 7466 0.4182 67.6 56.01 0% 0 0% 0 0% 0 0% 0%
20210426 56.6 57.71 55.76 55.85 -0.05% -1.41% 0% 9105 0.5158 80.19 56.65 0% 0 0% 0 0% 0 0% 0%
20210423 57.39 57.65 55.5 55.88 -2.92% -1.06% 0% 14436 0.8153 124.75 56.48 0% 0 0% 0 0% 0 0% 0%
20210422 56.76 58.18 56.7 57.56 1.52% 0.33% 0% 11286 0.6475 102.46 57.37 0% 0 0% 0 0% 0 0% 0%
20210421 56.4 57.6 56.3 56.7 0.28% -0.37% 0% 7967 0.4534 71.22 56.91 0% 0 0% 0 0% 0 0% 0%
20210416 52.5 55.06 52.5 54.38 3.11% 0.44% 0% 12723 0.6888 101.94 54.14 0% 0 0% 0 0% 0 0% 0%
20210415 52.55 52.81 51.4 52.74 0.36% 1.03% 0% 5328 0.2781 36.04 52.2 0% 0 0% 0 0% 0 0% 0%
20210414 52.3 52.8 51.75 52.55 1.29% 0.25% 0% 5567 0.2918 35.19 52.42 0% 0 0% 0 0% 0 0% 0%
20210413 53 53.66 51.71 51.88 -2.76% -1.27% 0% 8977 0.4717 52.99 52.55 0% 0 0% 0 0% 0 0% 0%
20210412 54.01 54.88 53.22 53.35 -1.8% -0.98% 0% 7854 0.4232 44.74 53.88 0% 0 0% 0 0% 0 0% 0%
20210409 54.07 54.75 53.45 54.33 -0.07% 0.5% 0% 7088 0.3832 37.79 54.06 0% 0 0% 0 0% 0 0% 0%
20210408 55.15 56.21 54.21 54.37 -1.43% -1.34% 0% 9879 0.5444 47.03 55.11 0% 0 0% 0 0% 0 0% 0%
20210407 56.34 56.4 54.23 55.16 -2.01% 0.2% 0% 11192 0.6161 51.84 55.05 0% 0 0% 0 0% 0 0% 0%
20210406 56.11 57.76 56.01 56.29 0.02% -0.67% 0% 11164 0.6327 52.15 56.67 0% 0 0% 0 0% 0 0% 0%
20210402 58.06 58.18 56.03 56.28 -1.85% -0.44% 0% 12944 0.7317 59.49 56.53 0% 0 0% 0 0% 0 0% 0%
20210401 54.87 58.48 54.18 57.34 6.15% 1.22% 0% 27308 1.5471 128.77 56.65 0% 0 0% 0 0% 0 0% 0%
20210330 53.57 55.19 53.21 54.87 1.27% 0.66% 0% 13688 0.7462 66.69 54.51 0% 0 0% 0 0% 0 0% 0%
20210329 53.5 54.24 52.38 54.18 1.21% 1.56% 0% 15534 0.8287 75.59 53.35 0% 0 0% 0 0% 0 0% 0%
20210326 51.49 53.86 51.27 53.53 3.66% 0.7% 0% 17537 0.9323 84.11 53.16 0% 0 0% 0 0% 0 0% 0%
20201215 47.38 47.94 46.34 46.99 -1.8% -0.04% 0% 25595 1.2032 107.95 47.01 0% 0 0% 0 0% 0 0% 0%
20201214 45.65 48.59 45.65 47.85 5.37% 0.06% 0% 40571 1.94 180.58 47.82 0% 0 0% 0 0% 0 0% 0%
20201211 46 47.2 44.89 45.41 -1.56% -1.5% 0% 20805 0.9591 99.49 46.1 0% 0 0% 0 0% 0 0% 0%
20201210 44.9 46.68 44.81 46.13 2.33% 0.48% 0% 20361 0.9347 99.6 45.91 0% 0 0% 0 0% 0 0% 0%
20201209 45.89 46.2 44.88 45.08 -1.77% -0.64% 0% 19329 0.877 96.23 45.37 0% 0 0% 0 0% 0 0% 0%
20201208 46.07 46.36 45.86 45.89 -0.39% -0.41% 0% 13176 0.6071 65.22 46.08 0% 0 0% 0 0% 0 0% 0%
20201207 46.31 46.88 45.9 46.07 -1.03% -0.6% 0% 18654 0.8646 88.91 46.35 0% 0 0% 0 0% 0 0% 0%
20201204 46.9 47.28 46.52 46.55 -1.04% -0.51% 0% 14221 0.6654 65.73 46.79 0% 0 0% 0 0% 0 0% 0%
20201203 46.9 47.6 46.06 47.04 0.21% 0.32% 0% 22828 1.0705 102.13 46.89 0% 0 0% 0 0% 0 0% 0%
20201202 47.85 47.97 46.8 46.94 -1.96% -0.68% 0% 23393 1.1056 106.77 47.26 0% 0 0% 0 0% 0 0% 0%
20201201 47.6 48.16 47.51 47.88 0.29% 0.02% 0% 16490 0.7893 76.29 47.87 0% 0 0% 0 0% 0 0% 0%
20201130 47.14 48.06 47.03 47.74 0.78% 0.29% 0% 16129 0.7678 71.45 47.6 0% 0 0% 0 0% 0 0% 0%
20201127 47.01 47.83 46.68 47.37 1.17% 0.36% 0% 13905 0.6563 58.86 47.2 0% 0 0% 0 0% 0 0% 0%
20201126 47.39 47.67 46.64 46.82 -0.62% -0.49% 0% 13466 0.6336 56.31 47.05 0% 0 0% 0 0% 0 0% 0%
20201125 48.7 48.7 47.06 47.11 -2.67% -0.97% 0% 22243 1.0582 90.39 47.57 0% 0 0% 0 0% 0 0% 0%
20201124 48.98 49.5 48.33 48.4 -1% -0.72% 0% 20044 0.9772 80.97 48.75 0% 0 0% 0 0% 0 0% 0%
20201123 49 49.93 48.65 48.89 0.25% -0.57% 0% 24465 1.2029 93.15 49.17 0% 0 0% 0 0% 0 0% 0%
20201120 49.68 49.98 48.7 48.77 -1.89% -0.61% 0% 18212 0.8936 65.35 49.07 0% 0 0% 0 0% 0 0% 0%
20201119 49.88 50.12 49 49.71 0.24% 0.12% 0% 14280 0.709 50.51 49.65 0% 0 0% 0 0% 0 0% 0%
20201118 50.5 50.86 49.37 49.59 -1.76% -1.04% 0% 19812 0.9927 65.58 50.11 0% 0 0% 0 0% 0 0% 0%
20201117 51.76 51.78 50.15 50.48 -2.51% -0.3% 0% 20154 1.0204 66.27 50.63 0% 0 0% 0 0% 0 0% 0%
20201116 51.13 51.93 50.05 51.78 1.23% 0.74% 0% 19689 1.0121 64.85 51.4 0% 0 0% 0 0% 0 0% 0%
20201113 50.5 51.67 50.34 51.15 1.75% 0.25% 0% 15724 0.8022 50.03 51.02 0% 0 0% 0 0% 0 0% 0%
20201112 51.49 51.8 50.08 50.27 -1.78% -0.71% 0% 20318 1.0286 55.65 50.63 0% 0 0% 0 0% 0 0% 0%
20201111 52.65 53.67 50.89 51.18 -3.23% -1.88% 0% 25379 1.3237 65.96 52.16 0% 0 0% 0 0% 0 0% 0%
20201110 54.5 54.5 52.61 52.89 -3.27% -1.32% 0% 29076 1.5585 70.77 53.6 0% 0 0% 0 0% 0 0% 0%
20201109 53.68 55.26 53.4 54.68 3.15% 0.18% 0% 33886 1.8495 82.11 54.58 0% 0 0% 0 0% 0 0% 0%
20201106 53.6 54.2 52.2 53.01 -0.92% 0.02% 0% 22480 1.1915 53.24 53 0% 0 0% 0 0% 0 0% 0%
20201105 52.01 54.56 52.01 53.5 4.96% 0.26% 0% 37592 2.006 86.4 53.36 0% 0 0% 0 0% 0 0% 0%
20201104 51.97 52.34 50.32 50.97 -1.92% -0.74% 0% 26130 1.3418 56.58 51.35 0% 0 0% 0 0% 0 0% 0%
20201103 51.63 52.34 51 51.97 0.7% 0.27% 0% 26288 1.3626 55.1 51.83 0% 0 0% 0 0% 0 0% 0%
20201102 50.48 52.04 50.11 51.61 2% 0.45% 0% 30327 1.5581 61.08 51.38 0% 0 0% 0 0% 0 0% 0%
20201030 55.15 55.45 50.2 50.6 -8.03% -2.65% 0% 58971 3.0651 115.08 51.98 0% 0 0% 0 0% 0 0% 0%
20201029 56.68 57.9 55.02 55.02 -4.99% -2.84% 0% 45528 2.5784 99.45 56.63 0% 0 0% 0 0% 0 0% 0%
20201028 56.14 58.2 55.35 57.91 3.26% 1.1% 0% 54934 3.1465 119.34 57.28 0% 0 0% 0 0% 0 0% 0%
20201027 55.12 57.2 54.9 56.08 -0.18% 0.11% 0% 40882 2.2901 87.05 56.02 0% 0 0% 0 0% 0 0% 0%
20201026 54.88 56.54 54 56.18 2.37% 0.99% 0% 32638 1.8158 64.4 55.63 0% 0 0% 0 0% 0 0% 0%
20201023 55.71 57.3 54.71 54.88 -1.35% -1.86% 0% 38088 2.13 70.73 55.92 0% 0 0% 0 0% 0 0% 0%
20201022 55.41 57.7 55 55.63 -3.25% -1.28% 0% 43191 2.4337 69.97 56.35 0% 0 0% 0 0% 0 0% 0%
20200909 48.51 48.88 45.73 45.9 -6.92% -2.53% 0% 46782 2.2028 51.08 47.09 0% 0 0% 0 0% 0 0% 0%
20200908 50.12 50.69 49.07 49.31 -2.8% -0.86% 0% 39804 1.9798 35.29 49.74 0% 0 0% 0 0% 0 0% 0%
20200907 49.79 52.04 49.76 50.73 1.06% -0.43% 0% 50383 2.567 36.58 50.95 0% 0 0% 0 0% 0 0% 0%
20200904 47.88 51.49 47.65 50.2 2.62% 0.02% 0% 47475 2.3827 31.5 50.19 0% 0 0% 0 0% 0 0% 0%
20200903 51.1 51.39 48.9 48.92 -5.61% -2.26% 0% 56940 2.8498 34.42 50.05 0% 0 0% 0 0% 0 0% 0%
20200902 52 52.55 50.01 51.83 0.39% 0.66% 0% 58448 3.0092 32.99 51.49 0% 0 0% 0 0% 0 0% 0%
20200901 54 54.09 51.3 51.63 -5.53% -1.79% 0% 74382 3.9102 38.19 52.57 0% 0 0% 0 0% 0 0% 0%
20200831 56.27 56.32 54.56 54.65 -1.99% -1.19% 0% 62010 3.4297 29.39 55.31 0% 0 0% 0 0% 0 0% 0%
20200828 62.55 62.58 55.56 55.76 -13.15% -4.19% 0% 109382 6.3662 45.41 58.2 0% 0 0% 0 0% 0 0% 0%
20200827 75.87 76 63.5 64.2 -17.7% -5.66% 0% 149531 10.1755 59.77 68.05 0% 0 0% 0 0% 0 0% 0%
20200826 76.92 85 74.51 78.01 -1.25% -3.82% 0% 178030 14.4393 67.56 81.11 0% 0 0% 0 0% 0 0% 0%
20200825 65.8 83.88 63.5 79 12.76% 9.3% 0% 205100 14.8252 46.66 72.28 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