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. 欧陆通300870
    4. 返回上一页 刷新
股票代码（例：sz300870）       534条   (进入欧陆通股票专站) 欧陆通股票成本分析
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 45.84 47.35 45.77 47.02 2.66% 0.64% 0% 9640 0.4504 76.98 46.72 0% 0 0% 0 0% 0 0% 0%
20230927 46.43 46.99 45.62 45.8 -0.8% -0.56% 0% 11123 0.5123 86.64 46.06 0% 0 0% 0 0% 0 0% 0%
20230926 46.95 47.17 46.09 46.17 -1.97% -0.71% 0% 7693 0.3577 54.44 46.5 0% 0 0% 0 0% 0 0% 0%
20230925 46.7 47.4 46.15 47.1 0.83% 0.58% 0% 11678 0.5469 75.57 46.83 0% 0 0% 0 0% 0 0% 0%
20230922 43.6 46.89 43.2 46.71 6.67% 2.61% 0% 18259 0.8311 113.16 45.52 0% 0 0% 0 0% 0 0% 0%
20230921 43.8 44.15 43.08 43.79 0.07% 0.02% 0% 6976 0.3054 43.58 43.78 0% 0 0% 0 0% 0 0% 0%
20230920 45.22 45.31 43.64 43.76 -2.65% -0.97% 0% 13273 0.5866 75.88 44.19 0% 0 0% 0 0% 0 0% 0%
20230919 46.37 46.37 44.9 44.95 -2.41% -0.75% 0% 8607 0.3898 45.99 45.29 0% 0 0% 0 0% 0 0% 0%
20230918 46.25 47.35 45.47 46.06 -0.48% -0.63% 0% 13514 0.6264 72.26 46.35 0% 0 0% 0 0% 0 0% 0%
20230915 46.42 46.93 45.5 46.28 -0.22% 0.59% 0% 11142 0.5126 59.61 46.01 0% 0 0% 0 0% 0 0% 0%
20230914 47.61 47.83 46.11 46.38 -2.5% -0.98% 0% 10939 0.5124 60.69 46.84 0% 0 0% 0 0% 0 0% 0%
20230913 49.05 49.39 46.65 47.57 -4.19% 0.25% 0% 24341 1.1549 135.21 47.45 0% 0 0% 0 0% 0 0% 0%
20230912 48.6 50.4 47.93 49.65 2.39% 0.85% 0% 20587 1.0135 122.15 49.23 0% 0 0% 0 0% 0 0% 0%
20230911 47.99 49.31 47.2 48.49 0.69% 0.58% 0% 14210 0.6851 80.04 48.21 0% 0 0% 0 0% 0 0% 0%
20230908 47.42 48.2 46.52 48.16 0.9% 1.33% 0% 10990 0.5224 57.5 47.53 0% 0 0% 0 0% 0 0% 0%
20230907 49.73 49.73 47.59 47.73 -4.44% -1.4% 0% 21034 1.0183 103.05 48.41 0% 0 0% 0 0% 0 0% 0%
20230906 47.56 50 47.41 49.95 5.36% 1.77% 0% 26811 1.3159 123.23 49.08 0% 0 0% 0 0% 0 0% 0%
20230905 47.02 48.6 47.02 47.41 -0.5% -0.69% 0% 12031 0.5744 59.49 47.74 0% 0 0% 0 0% 0 0% 0%
20230904 46.66 47.66 46.31 47.65 2.03% 1.36% 0% 12063 0.5671 59.25 47.01 0% 0 0% 0 0% 0 0% 0%
20230901 47.52 48.22 46.41 46.7 -1.7% -0.38% 0% 8667 0.4063 43.62 46.88 0% 0 0% 0 0% 0 0% 0%
20230831 48.17 48.52 47.17 47.51 -2.12% -0.44% 0% 12623 0.6024 64.97 47.72 0% 0 0% 0 0% 0 0% 0%
20230830 47.91 48.88 47.91 48.54 1.95% 0.27% 0% 18046 0.8736 95.09 48.41 0% 0 0% 0 0% 0 0% 0%
20230829 44.6 47.99 44.42 47.61 7.09% 2.04% 0% 26770 1.2492 150.27 46.66 0% 0 0% 0 0% 0 0% 0%
20230828 49 49.01 44.4 44.46 -1.66% -2.97% 0% 25375 1.1627 156.54 45.82 0% 0 0% 0 0% 0 0% 0%
20230825 45.5 47.7 44.61 45.21 -3.81% -1.57% 0% 28076 1.2895 182.13 45.93 0% 0 0% 0 0% 0 0% 0%
20230824 44.25 50.7 44.25 47 4.35% -0.86% 0% 38065 1.8048 288.67 47.41 0% 0 0% 0 0% 0 0% 0%
20230823 46 46.24 45.02 45.04 -2.36% -0.99% 0% 6467 0.2942 60.39 45.49 0% 0 0% 0 0% 0 0% 0%
20230822 45.75 46.6 44.51 46.13 1.79% 1.01% 0% 9926 0.4533 89.2 45.67 0% 0 0% 0 0% 0 0% 0%
20230821 45.91 46.42 45.23 45.32 -1.41% -1% 0% 6221 0.2848 55.68 45.78 0% 0 0% 0 0% 0 0% 0%
20230818 47.23 47.65 45.86 45.97 -2.17% -1.39% 0% 6375 0.2972 54.73 46.62 0% 0 0% 0 0% 0 0% 0%
20230817 45.8 47.44 45.46 46.99 2.15% 0.53% 0% 10047 0.4696 80.79 46.74 0% 0 0% 0 0% 0 0% 0%
20230816 46.98 47.38 45.93 46 -2.19% -1.22% 0% 7024 0.3271 56.07 46.57 0% 0 0% 0 0% 0 0% 0%
20230815 47.87 48.05 46.78 47.03 -1.82% -0.36% 0% 8364 0.3948 67.65 47.2 0% 0 0% 0 0% 0 0% 0%
20230814 47 47.98 46.86 47.9 1.46% 1.16% 0% 8937 0.4232 71.65 47.35 0% 0 0% 0 0% 0 0% 0%
20230811 48.64 48.64 47.19 47.21 -1.85% -1.3% 0% 7572 0.3622 61.12 47.83 0% 0 0% 0 0% 0 0% 0%
20230810 48 49.08 48 48.1 -0.23% -0.43% 0% 7982 0.3856 70.21 48.31 0% 0 0% 0 0% 0 0% 0%
20230809 48.99 49 48 48.21 -0.7% -0.45% 0% 8201 0.3972 66.47 48.43 0% 0 0% 0 0% 0 0% 0%
20230808 48.97 49.39 48.38 48.55 -0.86% -0.63% 0% 10045 0.4908 75.85 48.86 0% 0 0% 0 0% 0 0% 0%
20230807 49.09 49.9 48.77 48.97 -0.53% -0.16% 0% 11430 0.5606 84.18 49.05 0% 0 0% 0 0% 0 0% 0%
20230804 47.63 49.3 47.63 49.23 3.01% 1.01% 0% 14856 0.7241 110.15 48.74 0% 0 0% 0 0% 0 0% 0%
20230803 47.98 48.6 47.6 47.79 -1.1% -0.31% 0% 10588 0.5076 76.69 47.94 0% 0 0% 0 0% 0 0% 0%
20230802 48.39 49.07 47.95 48.32 -0.54% -0.14% 0% 8461 0.4094 60.75 48.39 0% 0 0% 0 0% 0 0% 0%
20230801 49.01 49.3 48.3 48.58 -1.5% -0.27% 0% 10159 0.4948 72.93 48.71 0% 0 0% 0 0% 0 0% 0%
20230731 49.06 49.76 48.55 49.32 0.67% 0.26% 0% 9979 0.4909 70.79 49.19 0% 0 0% 0 0% 0 0% 0%
20230728 48.98 49.59 48.42 48.99 0.2% -0.12% 0% 8954 0.4392 63.09 49.05 0% 0 0% 0 0% 0 0% 0%
20230727 49.48 49.91 48.68 48.89 -0.71% -0.43% 0% 14824 0.7279 101.75 49.1 0% 0 0% 0 0% 0 0% 0%
20230726 50.39 50.48 49 49.24 -2.28% -0.65% 0% 14847 0.7358 105.77 49.56 0% 0 0% 0 0% 0 0% 0%
20230725 51.51 51.72 50.2 50.39 -1.12% -0.42% 0% 12973 0.6564 95.48 50.6 0% 0 0% 0 0% 0 0% 0%
20230724 50.96 52 50.15 50.96 0.77% -0.31% 0% 8913 0.4556 66.92 51.12 0% 0 0% 0 0% 0 0% 0%
20230721 51.53 51.74 50.01 50.57 -1.65% -0.16% 0% 13508 0.6842 90.17 50.65 0% 0 0% 0 0% 0 0% 0%
20230720 52.3 53.15 51.41 51.42 -1.38% -1.4% 0% 11668 0.6085 75.93 52.15 0% 0 0% 0 0% 0 0% 0%
20230719 52.86 53.05 52.01 52.14 -1.1% -0.57% 0% 8472 0.4443 53.17 52.44 0% 0 0% 0 0% 0 0% 0%
20230718 53.55 54.25 52.63 52.72 -1.37% -1.16% 0% 12067 0.6436 75.7 53.34 0% 0 0% 0 0% 0 0% 0%
20230717 54.56 55.08 53.3 53.45 -1.75% -0.74% 0% 9997 0.5383 63.02 53.85 0% 0 0% 0 0% 0 0% 0%
20230714 55.26 55.3 53.76 54.4 -1.09% 0.15% 0% 12207 0.6631 74.13 54.32 0% 0 0% 0 0% 0 0% 0%
20230713 54.6 55.4 54.14 55 1.46% 0.13% 0% 9978 0.5481 58.58 54.93 0% 0 0% 0 0% 0 0% 0%
20230712 55.09 55.88 54 54.21 -1.4% -1.54% 0% 12645 0.6962 66.94 55.06 0% 0 0% 0 0% 0 0% 0%
20230711 54.61 55.13 54.12 54.98 0.9% 0.33% 0% 12175 0.6672 63.74 54.8 0% 0 0% 0 0% 0 0% 0%
20230710 56.18 56.43 53.53 54.49 -2.8% 0.46% 0% 24433 1.3253 113.77 54.24 0% 0 0% 0 0% 0 0% 0%
20230707 58.65 58.65 55.37 56.06 -4.09% -0.83% 0% 21776 1.231 100.65 56.53 0% 0 0% 0 0% 0 0% 0%
20230706 59.14 60.35 58.33 58.45 -0.54% -1.32% 0% 17571 1.0407 82.64 59.23 0% 0 0% 0 0% 0 0% 0%
20230705 60.1 60.58 58.7 58.77 -2.68% -1.38% 0% 10624 0.6331 42.23 59.59 0% 0 0% 0 0% 0 0% 0%
20230704 60 60.77 59.39 60.39 0.72% 0.38% 0% 11562 0.6956 38.09 60.16 0% 0 0% 0 0% 0 0% 0%
20230703 60.38 61.3 59.28 59.96 0.05% -0.55% 0% 15437 0.9307 44.34 60.29 0% 0 0% 0 0% 0 0% 0%
20230630 58.99 60.55 58.14 59.93 2.44% 0.84% 0% 17633 1.048 48.85 59.43 0% 0 0% 0 0% 0 0% 0%
20230629 58.63 59.37 57.6 58.5 -0.36% -0.27% 0% 16337 0.9584 43.52 58.66 0% 0 0% 0 0% 0 0% 0%
20230628 59.37 59.59 55.68 58.71 -1.95% 2.14% 0% 24102 1.3855 60.61 57.48 0% 0 0% 0 0% 0 0% 0%
20230627 60.23 61.58 59.06 59.88 0.13% -0.18% 0% 22310 1.3383 58.71 59.99 0% 0 0% 0 0% 0 0% 0%
20230626 64.26 64.49 59.48 59.8 -8.3% -2.57% 0% 30971 1.9009 80.53 61.38 0% 0 0% 0 0% 0 0% 0%
20230621 67.49 69 65 65.21 -2.79% -1.57% 0% 30260 2.0048 84.31 66.25 0% 0 0% 0 0% 0 0% 0%
20230620 70.44 71.5 66.5 67.08 -3.81% -1.84% 0% 44351 3.0311 123.03 68.34 0% 0 0% 0 0% 0 0% 0%
20230619 67.1 70.66 64.5 69.74 5.91% 3.23% 0% 62754 4.2397 182.47 67.56 0% 0 0% 0 0% 0 0% 0%
20230616 60.76 66.25 59.16 65.85 8.36% 4.56% 0% 53979 3.3998 169.21 62.98 0% 0 0% 0 0% 0 0% 0%
20230615 62 64.3 60.42 60.77 -1.36% -1.78% 0% 22552 1.3952 77 61.87 0% 0 0% 0 0% 0 0% 0%
20230614 62.29 63.79 60.7 61.61 -1.3% -0.19% 0% 26404 1.6299 91.78 61.73 0% 0 0% 0 0% 0 0% 0%
20230613 58.4 63.5 58.01 62.42 6.32% 2.04% 0% 28698 1.7556 100.52 61.17 0% 0 0% 0 0% 0 0% 0%
20230612 57.4 59.3 57 58.71 2.3% 0.38% 0% 21705 1.2695 74.44 58.49 0% 0 0% 0 0% 0 0% 0%
20230609 58.8 59.13 55.74 57.39 -2.05% 0.19% 0% 37175 2.1295 122.84 57.28 0% 0 0% 0 0% 0 0% 0%
20230608 60.75 61.3 58.26 58.59 -5.01% -1.48% 0% 34523 2.0531 126.37 59.47 0% 0 0% 0 0% 0 0% 0%
20230607 64.74 66 60.16 61.68 -10.82% -0.96% 0% 46071 2.8695 183.16 62.28 0% 0 0% 0 0% 0 0% 0%
20230606 70.3 73.66 68 69.16 -0.82% -2.87% 0% 21926 1.5612 116.73 71.2 0% 0 0% 0 0% 0 0% 0%
20230605 70.65 72 69 69.73 -1.23% -0.68% 0% 15132 1.0624 84.93 70.21 0% 0 0% 0 0% 0 0% 0%
20230602 68.51 70.8 67.08 70.6 2.74% 1.51% 0% 19025 1.3231 105.09 69.55 0% 0 0% 0 0% 0 0% 0%
20230601 69.01 71 68.7 68.72 -1.67% -1.52% 0% 13385 0.934 74.39 69.78 0% 0 0% 0 0% 0 0% 0%
20230531 69.49 70.36 68.16 69.89 -0.23% 0.87% 0% 15368 1.0648 81.25 69.29 0% 0 0% 0 0% 0 0% 0%
20230530 68.73 70.93 67.82 70.05 0.37% 1.18% 0% 15761 1.0911 81.13 69.23 0% 0 0% 0 0% 0 0% 0%
20230529 67.6 72.5 67.5 69.79 3.1% -0.4% 0% 22531 1.5787 114.18 70.07 0% 0 0% 0 0% 0 0% 0%
20230526 65.21 68.5 65.2 67.69 2% 0.64% 0% 16295 1.096 76.13 67.26 0% 0 0% 0 0% 0 0% 0%
20230525 69 71.8 64 66.45 -0.87% -1.48% 0% 21336 1.4391 91.54 67.45 0% 0 0% 0 0% 0 0% 0%
20230524 67.11 68.18 65.72 67.03 -0.13% 0.06% 0% 8100 0.5426 35.62 66.99 0% 0 0% 0 0% 0 0% 0%
20230523 68.99 69 67.11 67.12 -2.46% -0.93% 0% 9997 0.6773 40.52 67.75 0% 0 0% 0 0% 0 0% 0%
20230522 68.71 70.8 66.72 68.81 -1.7% 0.15% 0% 16886 1.1603 66.3 68.71 0% 0 0% 0 0% 0 0% 0%
20230519 68.3 74.35 68.06 70 1.45% -2.17% 0% 28823 2.0624 111.36 71.55 0% 0 0% 0 0% 0 0% 0%
20230518 65.87 69.16 65 69 4.39% 1.74% 0% 21841 1.4813 77.24 67.82 0% 0 0% 0 0% 0 0% 0%
20230517 64.07 67.18 63.81 66.1 1.13% 0.87% 0% 15891 1.0413 47.42 65.53 0% 0 0% 0 0% 0 0% 0%
20230516 68.98 69.5 63.09 65.36 -4.32% -0.7% 0% 25882 1.7036 67.26 65.82 0% 0 0% 0 0% 0 0% 0%
20230515 65.73 71.44 65.19 68.31 3.93% -1.17% 0% 30476 2.1066 78.54 69.12 0% 0 0% 0 0% 0 0% 0%
20230510 61.41 66.99 60.8 64.72 4.81% -0.26% 0% 36627 2.3767 87.71 64.89 0% 0 0% 0 0% 0 0% 0%
20230509 61.8 63.27 61.41 61.75 -1.48% -0.42% 0% 14744 0.9143 30.49 62.01 0% 0 0% 0 0% 0 0% 0%
20230508 60.2 65 60.2 62.68 4.59% -0.56% 0% 31156 1.9639 57.2 63.03 0% 0 0% 0 0% 0 0% 0%
20230505 61.4 61.8 59.19 59.93 -3.18% -0.56% 0% 23476 1.4148 38.43 60.27 0% 0 0% 0 0% 0 0% 0%
20230504 65.89 66.55 61 61.9 -5.63% -1.57% 0% 33244 2.0907 55.87 62.89 0% 0 0% 0 0% 0 0% 0%
20230428 61.22 66.2 61.22 65.59 4.09% 1.5% 0% 38301 2.4751 66 64.62 0% 0 0% 0 0% 0 0% 0%
20230427 74 74 63 63.01 -16.43% -5.26% 0% 56814 3.7785 99.82 66.51 0% 0 0% 0 0% 0 0% 0%
20230426 77 79.66 68.8 75.4 1.1% 1.96% 0% 59332 4.3875 117.23 73.95 0% 0 0% 0 0% 0 0% 0%
20230425 81 81 72.53 74.58 -8.88% -2.45% 0% 42040 3.214 85.26 76.45 0% 0 0% 0 0% 0 0% 0%
20230424 81.01 82 75.2 81.85 0.79% 3.88% 0% 45258 3.5661 95.23 78.79 0% 0 0% 0 0% 0 0% 0%
20230421 82.48 83.46 78.5 81.21 -2.04% 0.1% 0% 51369 4.1677 105.27 81.13 0% 0 0% 0 0% 0 0% 0%
20230420 81.96 83.57 78.8 82.9 4.8% 2.4% 0% 66084 5.3499 132.07 80.96 0% 0 0% 0 0% 0 0% 0%
20230419 73.5 84.79 73.22 79.1 6.1% -1.01% 0% 56508 4.5153 114.6 79.91 0% 0 0% 0 0% 0 0% 0%
20230418 71.11 76.66 71.11 74.55 1.82% 0.85% 0% 29372 2.1713 59.02 73.92 0% 0 0% 0 0% 0 0% 0%
20230417 76.5 77.5 72.6 73.22 -3.12% -1.8% 0% 30668 2.2867 61.82 74.56 0% 0 0% 0 0% 0 0% 0%
20230414 77 78.6 73.72 75.58 -3.84% -0.66% 0% 40442 3.077 84.42 76.08 0% 0 0% 0 0% 0 0% 0%
20230413 76.66 80.5 75.42 78.6 -1.39% 1.13% 0% 49230 3.8261 109.02 77.72 0% 0 0% 0 0% 0 0% 0%
20230412 73.2 80 70.77 79.71 13% 6.24% 0% 62534 4.6918 142.7 75.03 0% 0 0% 0 0% 0 0% 0%
20230411 71.65 71.97 66.44 70.54 -2.04% 1.83% 0% 43242 2.9955 95.62 69.27 0% 0 0% 0 0% 0 0% 0%
20230410 75 81.11 70.07 72.01 -3.99% -4.19% 0% 75640 5.685 167.29 75.16 0% 0 0% 0 0% 0 0% 0%
20230407 70 75.32 64.68 75 11.49% 8.07% 0% 72541 5.0344 145.38 69.4 0% 0 0% 0 0% 0 0% 0%
20230406 58.89 70.55 58.86 67.27 14.37% 2.36% 0% 64425 4.234 130.76 65.72 0% 0 0% 0 0% 0 0% 0%
20230404 60.95 61.29 58.02 58.82 -3.89% -0.96% 0% 32258 1.9158 63.39 59.39 0% 0 0% 0 0% 0 0% 0%
20230403 57.4 61.5 57.1 61.2 5.74% 3.12% 0% 39836 2.3643 81.55 59.35 0% 0 0% 0 0% 0 0% 0%
20230331 59.41 59.75 57.65 57.88 -4.41% -0.79% 0% 30222 1.7631 64.48 58.34 0% 0 0% 0 0% 0 0% 0%
20230330 60 61.26 59 60.55 1.07% 0.65% 0% 29056 1.7479 67.43 60.16 0% 0 0% 0 0% 0 0% 0%
20230329 60.08 61.6 58.8 59.91 -0.6% -0.68% 0% 27417 1.6538 67.32 60.32 0% 0 0% 0 0% 0 0% 0%
20230328 61.5 62.87 60 60.27 -4.86% -1.73% 0% 50685 3.1083 133.51 61.33 0% 0 0% 0 0% 0 0% 0%
20230327 63.07 65.57 60.5 63.35 -4.02% 1.49% 0% 89343 5.5771 268.49 62.42 0% 0 0% 0 0% 0 0% 0%
20230324 63.88 70.44 62.83 66 12.44% -1.58% 0% 94576 6.342 385.33 67.06 0% 0 0% 0 0% 0 0% 0%
20230323 58.5 60.5 55.01 58.7 0.86% 1.47% 0% 49275 2.8507 270.48 57.85 0% 0 0% 0 0% 0 0% 0%
20230322 53.36 59.79 53.36 58.2 8.89% 1.57% 0% 36382 2.0847 262.6 57.3 0% 0 0% 0 0% 0 0% 0%
20230321 51.86 53.69 51.5 53.45 3.17% 1.64% 0% 13173 0.6928 108.76 52.59 0% 0 0% 0 0% 0 0% 0%
20230320 51.56 52.48 50.27 51.81 -0.15% 0.74% 0% 13467 0.6926 104.43 51.43 0% 0 0% 0 0% 0 0% 0%
20230317 51.69 52.28 51.06 51.89 1.65% 0.14% 0% 5743 0.2976 46.4 51.82 0% 0 0% 0 0% 0 0% 0%
20230316 51.92 52.16 50.7 51.05 -2.17% -0.41% 0% 7628 0.391 58.97 51.26 0% 0 0% 0 0% 0 0% 0%
20230315 52.18 53.39 52.01 52.18 -0.59% -0.89% 0% 6445 0.3393 48.59 52.65 0% 0 0% 0 0% 0 0% 0%
20230314 53.35 53.5 51.56 52.49 -1.59% 0.34% 0% 11988 0.6271 88.2 52.31 0% 0 0% 0 0% 0 0% 0%
20230313 54.75 55 51.5 53.34 -2.54% 0.62% 0% 25014 1.3261 182.11 53.01 0% 0 0% 0 0% 0 0% 0%
20230310 56 56.65 54.5 54.73 -2.63% -0.67% 0% 6499 0.3581 56.4 55.1 0% 0 0% 0 0% 0 0% 0%
20230309 56.22 56.99 55.81 56.21 0.34% -0.23% 0% 6138 0.3458 54.14 56.34 0% 0 0% 0 0% 0 0% 0%
20230308 56.65 58.18 55.55 56.02 0% -1.43% 0% 9289 0.5279 82.83 56.83 0% 0 0% 0 0% 0 0% 0%
20230307 56.91 57.02 56 56.02 -1.56% -0.59% 0% 16260 0.9163 140.41 56.35 0% 0 0% 0 0% 0 0% 0%
20230306 57.01 58.19 55.62 56.91 -0.16% 0.05% 0% 8913 0.507 80.73 56.88 0% 0 0% 0 0% 0 0% 0%
20230303 57.62 58.47 56.27 57 -1.08% -0.45% 0% 9419 0.5393 81.65 57.26 0% 0 0% 0 0% 0 0% 0%
20230302 59.66 60.23 57.3 57.62 -3.71% -0.95% 0% 12593 0.7325 99.29 58.17 0% 0 0% 0 0% 0 0% 0%
20230301 60.37 60.57 59.4 59.84 0.08% -0.23% 0% 8055 0.4831 53.93 59.98 0% 0 0% 0 0% 0 0% 0%
20230228 59.37 61 58.66 59.79 -0.3% 0.42% 0% 13380 0.7966 77.33 59.54 0% 0 0% 0 0% 0 0% 0%
20230227 60.75 60.84 59.53 59.97 -0.51% -0.35% 0% 5650 0.34 32.67 60.18 0% 0 0% 0 0% 0 0% 0%
20230224 60.66 61.28 59.41 60.28 1.04% 0.22% 0% 6091 0.3664 32.44 60.15 0% 0 0% 0 0% 0 0% 0%
20230223 60.36 60.89 59.33 59.66 -1.06% -0.6% 0% 4685 0.2812 24.19 60.02 0% 0 0% 0 0% 0 0% 0%
20230222 59.98 61.9 59.02 60.3 0.77% 0.07% 0% 10490 0.6321 52.2 60.26 0% 0 0% 0 0% 0 0% 0%
20230221 59.04 60.18 58.22 59.84 1.37% 0.54% 0% 10479 0.6237 50.33 59.52 0% 0 0% 0 0% 0 0% 0%
20230220 58.86 60.77 57.83 59.03 1.17% 0.34% 0% 11617 0.6834 50.76 58.83 0% 0 0% 0 0% 0 0% 0%
20230217 59.15 59.96 57.99 58.35 -2.91% -0.92% 0% 20031 1.1796 74.58 58.89 0% 0 0% 0 0% 0 0% 0%
20230216 65.75 65.75 57.53 60.1 -8.59% 0.28% 0% 36683 2.1985 141.48 59.93 0% 0 0% 0 0% 0 0% 0%
20230215 64.27 68.5 64.26 65.75 4.37% -0.96% 0% 27158 1.8031 127.95 66.39 0% 0 0% 0 0% 0 0% 0%
20230214 64.02 64.2 61 63 -1.59% 1.35% 0% 14373 0.8934 69.65 62.16 0% 0 0% 0 0% 0 0% 0%
20230213 62.54 64.43 60 64.02 5.02% 3.19% 0% 19965 1.2387 101.45 62.04 0% 0 0% 0 0% 0 0% 0%
20230210 60.73 61.66 60.02 60.96 0.63% 0.02% 0% 11108 0.677 60.16 60.95 0% 0 0% 0 0% 0 0% 0%
20230209 61.13 61.99 60.1 60.58 -1.43% -0.51% 0% 11567 0.7043 65.42 60.89 0% 0 0% 0 0% 0 0% 0%
20230208 60.39 62.13 59.98 61.46 1.77% 0.46% 0% 15004 0.9179 89.14 61.18 0% 0 0% 0 0% 0 0% 0%
20230207 62.56 63.3 59 60.39 -2.52% -1.19% 0% 28511 1.7425 177.71 61.12 0% 0 0% 0 0% 0 0% 0%
20230206 59.08 62.87 57.82 61.95 8.95% 2.67% 0% 51772 3.124 367.04 60.34 0% 0 0% 0 0% 0 0% 0%
20230203 55.11 57.5 54.15 56.86 3.57% 1.52% 0% 17241 0.9657 161 56.01 0% 0 0% 0 0% 0 0% 0%
20230202 51.94 54.91 51.92 54.9 5.7% 2.08% 0% 15058 0.8098 138.85 53.78 0% 0 0% 0 0% 0 0% 0%
20230201 49.8 51.99 49.75 51.94 3.73% 1.35% 0% 9338 0.4786 77.4 51.25 0% 0 0% 0 0% 0 0% 0%
20230131 49.69 50.4 49.21 50.07 0.74% 0.54% 0% 4819 0.24 34.62 49.8 0% 0 0% 0 0% 0 0% 0%
20230130 50 50.93 49.58 49.7 0.4% -0.84% 0% 4731 0.2371 32.69 50.12 0% 0 0% 0 0% 0 0% 0%
20230120 49.91 49.91 49.06 49.5 -0.26% 0.16% 0% 3683 0.182 22.92 49.42 0% 0 0% 0 0% 0 0% 0%
20230119 49 50.06 48.97 49.63 0.47% 0.2% 0% 5035 0.2494 33.93 49.53 0% 0 0% 0 0% 0 0% 0%
20230118 49.27 50.16 48.81 49.4 -0.06% -0.12% 0% 6840 0.3383 36.73 49.46 0% 0 0% 0 0% 0 0% 0%
20230117 49.1 51.19 49.1 49.43 0.67% -0.98% 0% 5058 0.2525 25.7 49.92 0% 0 0% 0 0% 0 0% 0%
20230116 49.24 50.38 48.4 49.1 -0.37% -0.14% 0% 10101 0.4967 49.47 49.17 0% 0 0% 0 0% 0 0% 0%
20230113 52.72 52.72 48.38 49.28 -3.49% -0.61% 0% 15281 0.7576 74.58 49.58 0% 0 0% 0 0% 0 0% 0%
20230112 53.4 54.45 50.05 51.06 -3.75% -1.05% 0% 19726 1.0178 97.68 51.6 0% 0 0% 0 0% 0 0% 0%
20230111 50.2 54.5 49.84 53.05 6.96% 1.12% 0% 21180 1.111 103.68 52.46 0% 0 0% 0 0% 0 0% 0%
20230110 49.49 50.55 49.2 49.6 -0.8% -0.5% 0% 6421 0.3201 31.04 49.85 0% 0 0% 0 0% 0 0% 0%
20230109 49.75 52 49.48 50 0% -1.75% 0% 14934 0.76 69.67 50.89 0% 0 0% 0 0% 0 0% 0%
20230106 49.01 50.5 48.7 50 1.01% -0.04% 0% 8726 0.4365 39.98 50.02 0% 0 0% 0 0% 0 0% 0%
20230105 49.57 51.21 48.41 49.5 0% -0.72% 0% 12458 0.6212 58.97 49.86 0% 0 0% 0 0% 0 0% 0%
20230104 47.54 50.45 46.42 49.5 5.77% 0.75% 0% 11390 0.5596 56.55 49.13 0% 0 0% 0 0% 0 0% 0%
20230103 44.58 47.74 44.27 46.8 5.5% 1.23% 0% 4456 0.206 22.48 46.23 0% 0 0% 0 0% 0 0% 0%
20221230 44.58 44.58 43.65 44.36 -0.11% 0.5% 0% 2209 0.0975 49.14 44.14 0% 0 0% 0 0% 0 0% 0%
20221229 45.2 45.57 44.2 44.41 -1.68% -0.78% 0% 2138 0.0957 10.3 44.76 0% 0 0% 0 0% 0 0% 0%
20221228 46.68 46.69 45.13 45.17 -3.21% -0.88% 0% 2809 0.128 14.63 45.57 0% 0 0% 0 0% 0 0% 0%
20221227 46.36 47.31 45.98 46.67 1.57% 0.39% 0% 3349 0.1557 19.58 46.49 0% 0 0% 0 0% 0 0% 0%
20221226 46.01 46.82 45.15 45.95 -0.43% -0.63% 0% 2816 0.1302 17.09 46.24 0% 0 0% 0 0% 0 0% 0%
20221223 46.07 46.49 44.5 46.15 0.17% 1.25% 0% 4353 0.1984 27.75 45.58 0% 0 0% 0 0% 0 0% 0%
20221222 46.52 47.78 46.03 46.07 -1.66% -1.12% 0% 3391 0.158 22.68 46.59 0% 0 0% 0 0% 0 0% 0%
20221221 46.35 46.96 45.43 46.85 1.78% 1.28% 0% 2819 0.1304 18.36 46.26 0% 0 0% 0 0% 0 0% 0%
20221220 46.65 46.65 45.45 46.03 0.04% 0.02% 0% 2073 0.0954 12.78 46.02 0% 0 0% 0 0% 0 0% 0%
20221219 46.96 46.96 46 46.01 -1.6% -0.71% 0% 2797 0.1296 16.56 46.34 0% 0 0% 0 0% 0 0% 0%
20221216 47.6 47.6 46.55 46.76 -1.79% -0.17% 0% 2154 0.1009 12.76 46.84 0% 0 0% 0 0% 0 0% 0%
20221215 47 47.73 46.53 47.61 1.3% 0.42% 0% 2978 0.1412 17.5 47.41 0% 0 0% 0 0% 0 0% 0%
20221214 46.85 47.9 46.85 47 0.43% -0.66% 0% 3868 0.183 34.02 47.31 0% 0 0% 0 0% 0 0% 0%
20221213 47.65 47.65 46.29 46.8 -1.76% 0.04% 0% 3822 0.1788 22.24 46.78 0% 0 0% 0 0% 0 0% 0%
20221212 46.93 48.18 46.05 47.64 1.51% 0.57% 0% 5117 0.2424 29.48 47.37 0% 0 0% 0 0% 0 0% 0%
20221209 46.05 47.15 45.82 46.93 1.91% 0.51% 0% 5273 0.2462 29.23 46.69 0% 0 0% 0 0% 0 0% 0%
20221208 46.5 46.93 45.5 46.05 -1.27% -0.58% 0% 7984 0.3698 38.68 46.32 0% 0 0% 0 0% 0 0% 0%
20221207 49.39 49.5 46.16 46.64 -5.64% -1.54% 0% 14274 0.6762 63.08 47.37 0% 0 0% 0 0% 0 0% 0%
20221206 48 49.8 47.31 49.43 2.72% 1.54% 0% 11639 0.5666 54.89 48.68 0% 0 0% 0 0% 0 0% 0%
20221205 50.65 50.65 47.66 48.12 -3.74% -0.6% 0% 12554 0.6078 58.9 48.41 0% 0 0% 0 0% 0 0% 0%
20221202 51.35 51.35 49.87 49.99 -2.84% -0.83% 0% 13878 0.6996 70.3 50.41 0% 0 0% 0 0% 0 0% 0%
20221201 52.31 52.5 51.2 51.45 -0.19% -0.14% 0% 12393 0.6385 67.23 51.52 0% 0 0% 0 0% 0 0% 0%
20221130 51.4 52.11 50.61 51.55 0.29% 0.66% 0% 9155 0.4688 50.67 51.21 0% 0 0% 0 0% 0 0% 0%
20221129 51.91 53.5 50.6 51.4 -0.6% -0.85% 0% 11722 0.6077 65.77 51.84 0% 0 0% 0 0% 0 0% 0%
20221128 54.06 54.63 51.15 51.71 -4.94% -1.56% 0% 17267 0.9071 98.56 52.53 0% 0 0% 0 0% 0 0% 0%
20221125 55.84 59.99 53.74 54.4 -1.5% -4.86% 0% 33496 1.9152 207.98 57.18 0% 0 0% 0 0% 0 0% 0%
20221124 50.3 55.88 50.11 55.23 9.8% 2.41% 0% 30114 1.6239 198.31 53.93 0% 0 0% 0 0% 0 0% 0%
20221123 49.9 51.31 48.5 50.3 0.24% 0.86% 0% 5675 0.283 40.97 49.87 0% 0 0% 0 0% 0 0% 0%
20221122 49.96 51.49 49.6 50.18 1.07% -0.48% 0% 10969 0.5531 80.69 50.42 0% 0 0% 0 0% 0 0% 0%
20221121 49.3 50.03 48.25 49.65 0.51% 1.12% 0% 5674 0.2786 42.69 49.1 0% 0 0% 0 0% 0 0% 0%
20221118 51.39 51.39 49.28 49.4 -2.6% -1.2% 0% 4340 0.217 31.4 50 0% 0 0% 0 0% 0 0% 0%
20221117 50.96 50.97 49.5 50.72 -0.02% 1.32% 0% 6940 0.3474 45.24 50.06 0% 0 0% 0 0% 0 0% 0%
20221116 51.1 52.67 50.2 50.73 -0.74% -0.8% 0% 6204 0.3173 39.47 51.14 0% 0 0% 0 0% 0 0% 0%
20221115 50.4 51.78 49.63 51.11 1.51% 0.26% 0% 7685 0.3918 47.69 50.98 0% 0 0% 0 0% 0 0% 0%
20221114 51.9 51.9 49.76 50.35 -4.42% -0.38% 0% 11983 0.6056 73.87 50.54 0% 0 0% 0 0% 0 0% 0%
20221111 49.79 52.7 48.8 52.68 8% 4.28% 0% 15046 0.7601 97.72 50.52 0% 0 0% 0 0% 0 0% 0%
20221110 50.02 50.47 48.38 48.78 -3.6% -1.03% 0% 6577 0.3242 44.27 49.29 0% 0 0% 0 0% 0 0% 0%
20221109 50.98 51.2 50.07 50.6 -0.98% 0.24% 0% 5246 0.2648 35.83 50.48 0% 0 0% 0 0% 0 0% 0%
20221108 51.55 52.68 50.65 51.1 -1.69% -0.41% 0% 6427 0.3298 43.98 51.31 0% 0 0% 0 0% 0 0% 0%
20221107 52.07 53 51.07 51.98 -1.18% 0.13% 0% 14218 0.7381 98.04 51.91 0% 0 0% 0 0% 0 0% 0%
20221104 50.88 53.07 50.4 52.6 4.26% 1.21% 0% 23018 1.1962 168.78 51.97 0% 0 0% 0 0% 0 0% 0%
20221103 48.41 51.88 48.07 50.45 4.21% 0.96% 0% 15336 0.7663 120.5 49.97 0% 0 0% 0 0% 0 0% 0%
20221102 47.74 48.88 46.8 48.41 0.71% 0.96% 0% 9159 0.4392 70.38 47.95 0% 0 0% 0 0% 0 0% 0%
20221101 45.48 49.61 45.21 48.07 6.73% 1.09% 0% 10557 0.502 88.02 47.55 0% 0 0% 0 0% 0 0% 0%
20221031 43.99 45.8 43.59 45.04 2.85% 0.24% 0% 9829 0.4416 82.48 44.93 0% 0 0% 0 0% 0 0% 0%
20221028 45.93 46.07 43.56 43.79 -4.35% -1.55% 0% 8023 0.3569 69.8 44.48 0% 0 0% 0 0% 0 0% 0%
20221027 47.08 47.98 45 45.78 -2.74% -2.01% 0% 8454 0.395 78.64 46.72 0% 0 0% 0 0% 0 0% 0%
20221026 46.5 47.49 45.68 47.07 2.04% 0.43% 0% 5774 0.2706 55.74 46.87 0% 0 0% 0 0% 0 0% 0%
20221025 46.02 46.71 44.8 46.13 -0.5% 1.12% 0% 6352 0.2898 61.9 45.62 0% 0 0% 0 0% 0 0% 0%
20221024 46.03 48.28 46.01 46.36 0.06% -1.61% 0% 5159 0.2431 54.94 47.12 0% 0 0% 0 0% 0 0% 0%
20221021 47.18 47.84 46.29 46.33 -1.8% -1.03% 0% 5855 0.2741 63.93 46.81 0% 0 0% 0 0% 0 0% 0%
20221020 46.59 48.45 46.02 47.18 1.51% -0.13% 0% 4037 0.1907 49.96 47.24 0% 0 0% 0 0% 0 0% 0%
20221019 47.75 47.98 46.46 46.48 -2.66% -1.23% 0% 3126 0.1471 44.14 47.06 0% 0 0% 0 0% 0 0% 0%
20221018 46.97 48.89 46 47.75 1.66% 0.99% 0% 6303 0.298 86.47 47.28 0% 0 0% 0 0% 0 0% 0%
20221017 45.29 47.08 45 46.97 3.12% 1.71% 0% 4783 0.2209 67.73 46.18 0% 0 0% 0 0% 0 0% 0%
20220720 52.45 59.16 51.16 57.88 11.35% 5.68% 0% 41731 2.2854 223.39 54.77 0% 0 0% 0 0% 0 0% 0%
20220719 46.22 53.52 46.22 51.98 11.83% 2.18% 0% 40457 2.0582 246.76 50.87 0% 0 0% 0 0% 0 0% 0%
20220718 46 47.7 45.05 46.48 1.71% 0.43% 0% 10260 0.4748 70.59 46.28 0% 0 0% 0 0% 0 0% 0%
20220715 46.99 47.9 45.24 45.7 -2.56% -2.04% 0% 19624 0.9155 135.97 46.65 0% 0 0% 0 0% 0 0% 0%
20220714 41.88 48 41.21 46.9 12.09% 2.87% 0% 28540 1.3012 204.68 45.59 0% 0 0% 0 0% 0 0% 0%
20220713 42.27 42.28 41.11 41.84 -1.02% 0.46% 0% 5453 0.2271 40.64 41.65 0% 0 0% 0 0% 0 0% 0%
20220712 45.58 45.88 41.66 42.27 -6.13% -2.08% 0% 12621 0.5448 92.8 43.17 0% 0 0% 0 0% 0 0% 0%
20220711 43.04 46.3 41.6 45.03 4.77% 1.42% 0% 19520 0.8667 145.95 44.4 0% 0 0% 0 0% 0 0% 0%
20220708 42.56 44.48 42.23 42.98 1.11% -1.26% 0% 7191 0.313 52.73 43.53 0% 0 0% 0 0% 0 0% 0%
20220707 42.32 42.93 41.61 42.51 0.45% 0.38% 0% 5308 0.2248 34.74 42.35 0% 0 0% 0 0% 0 0% 0%
20220706 42.25 43.1 41.94 42.32 -1.05% 0% 0% 4546 0.1924 29.21 42.32 0% 0 0% 0 0% 0 0% 0%
20220705 43 44.39 41.98 42.77 -0.77% -0.65% 0% 7642 0.329 48.71 43.05 0% 0 0% 0 0% 0 0% 0%
20220704 44.1 44.11 42.65 43.1 -2.11% -0.02% 0% 6715 0.2895 39.15 43.11 0% 0 0% 0 0% 0 0% 0%
20220701 45.99 46.15 43.72 44.03 -4.61% -1.37% 0% 11493 0.513 63.08 44.64 0% 0 0% 0 0% 0 0% 0%
20220630 45.38 47.04 44.42 46.16 2.58% 0.48% 0% 10605 0.4872 62.24 45.94 0% 0 0% 0 0% 0 0% 0%
20220629 46.5 47.31 45 45 -3.23% -1.98% 0% 8392 0.3853 50.66 45.91 0% 0 0% 0 0% 0 0% 0%
20220628 46.04 46.85 44.9 46.5 1.68% 1.06% 0% 13019 0.599 80.73 46.01 0% 0 0% 0 0% 0 0% 0%
20220627 47.55 49.8 45.68 45.73 -4.73% -2.37% 0% 17111 0.8014 112.5 46.84 0% 0 0% 0 0% 0 0% 0%
20220624 45.31 48.6 44.83 48 6.27% 3.2% 0% 18567 0.8636 132.08 46.51 0% 0 0% 0 0% 0 0% 0%
20220623 44.9 45.19 43.6 45.17 0.62% 1.41% 0% 8855 0.3944 66.67 44.54 0% 0 0% 0 0% 0 0% 0%
20220622 46.25 46.5 44.35 44.89 -3.25% -0.2% 0% 12897 0.5801 100.34 44.98 0% 0 0% 0 0% 0 0% 0%
20220621 48.8 48.8 45.05 46.4 -1.42% 0.98% 0% 22849 1.0498 189.86 45.95 0% 0 0% 0 0% 0 0% 0%
20220620 42.16 49.68 41.76 47.07 12.72% 3.11% 0% 26240 1.1978 252.33 45.65 0% 0 0% 0 0% 0 0% 0%
20220617 41.38 42.4 41 41.76 0.17% 0.19% 0% 5185 0.2161 55.63 41.68 0% 0 0% 0 0% 0 0% 0%
20220616 40.74 42.42 40.4 41.69 2.36% 0.12% 0% 6465 0.2692 69.89 41.64 0% 0 0% 0 0% 0 0% 0%
20220615 40.52 41.9 40.4 40.73 -0.15% -0.83% 0% 6282 0.258 68.36 41.07 0% 0 0% 0 0% 0 0% 0%
20220614 42.52 42.52 39.5 40.79 -4.07% 0.54% 0% 8226 0.3337 88.3 40.57 0% 0 0% 0 0% 0 0% 0%
20220613 41.76 43.68 40.83 42.52 1.82% 1.17% 0% 6636 0.2789 75.47 42.03 0% 0 0% 0 0% 0 0% 0%
20220610 40.61 41.85 40.44 41.76 3.34% 1.14% 0% 4526 0.1869 48.32 41.29 0% 0 0% 0 0% 0 0% 0%
20220609 42.4 42.55 40.3 40.41 -4.29% -1.85% 0% 6350 0.2614 66.11 41.17 0% 0 0% 0 0% 0 0% 0%
20220608 43.02 44.08 41.8 42.22 -2.83% -1.24% 0% 7359 0.3146 76.36 42.75 0% 0 0% 0 0% 0 0% 0%
20220607 44.73 44.92 42.55 43.45 -2.18% 0.02% 0% 6678 0.2901 62.3 43.44 0% 0 0% 0 0% 0 0% 0%
20220606 43.7 44.88 43.7 44.42 1.83% 0.23% 0% 7513 0.333 68.27 44.32 0% 0 0% 0 0% 0 0% 0%
20220602 42.97 43.86 42.11 43.62 1.51% 0.83% 0% 5194 0.2247 45.3 43.26 0% 0 0% 0 0% 0 0% 0%
20220601 42.15 43.2 42.02 42.97 1.06% 0.63% 0% 5504 0.235 47.55 42.7 0% 0 0% 0 0% 0 0% 0%
20220531 42.82 43 41.6 42.65 -1.11% 0.76% 0% 6676 0.2826 58.29 42.33 0% 0 0% 0 0% 0 0% 0%
20220530 43.58 44.48 42.55 43.13 -0.99% -0.14% 0% 6460 0.279 58.62 43.19 0% 0 0% 0 0% 0 0% 0%
20220527 42.14 44.5 42.13 43.56 3.39% -0.11% 0% 11123 0.4851 104.2 43.61 0% 0 0% 0 0% 0 0% 0%
20220526 41.3 42.55 40.68 42.13 1.01% 0.84% 0% 8015 0.3349 77.22 41.78 0% 0 0% 0 0% 0 0% 0%
20220525 42.86 44.29 41.1 41.71 -2.68% -0.78% 0% 10527 0.4426 105.87 42.04 0% 0 0% 0 0% 0 0% 0%
20220524 44.08 45.65 42.7 42.86 -0.74% -2.75% 0% 18267 0.8051 198.37 44.07 0% 0 0% 0 0% 0 0% 0%
20220523 40.58 43.86 40.58 43.18 7.49% 2.1% 0% 11576 0.4895 141.63 42.29 0% 0 0% 0 0% 0 0% 0%
20220520 39.75 43.48 39.7 40.17 1.47% -2.36% 0% 9801 0.4032 128.66 41.14 0% 0 0% 0 0% 0 0% 0%
20220519 37 39.81 36.77 39.59 1.83% 1.15% 0% 5330 0.2086 70.8 39.14 0% 0 0% 0 0% 0 0% 0%
20220518 38.6 39.48 38.28 38.88 0.21% -0.61% 0% 3868 0.1513 48.37 39.12 0% 0 0% 0 0% 0 0% 0%
20220517 38.8 39.54 38.38 38.8 -0.46% 0.08% 0% 5430 0.2105 60.17 38.77 0% 0 0% 0 0% 0 0% 0%
20220516 38.95 40.4 38.81 38.98 -1.04% -0.92% 0% 3831 0.1507 41.19 39.34 0% 0 0% 0 0% 0 0% 0%
20220513 39.5 39.99 39.06 39.39 -0.28% -0.03% 0% 3835 0.1511 37.79 39.4 0% 0 0% 0 0% 0 0% 0%
20220512 38.81 39.96 38.68 39.5 0.46% 0.41% 0% 3960 0.1558 35.14 39.34 0% 0 0% 0 0% 0 0% 0%
20220511 39.53 41.17 38.77 39.32 0% -1.97% 0% 6155 0.2469 51.89 40.11 0% 0 0% 0 0% 0 0% 0%
20220510 37.7 39.37 36.56 39.32 4.21% 1.42% 0% 6333 0.2455 50.3 38.77 0% 0 0% 0 0% 0 0% 0%
20220509 38.58 39.78 37.4 37.73 -2.18% -1.02% 0% 4892 0.1865 36.67 38.12 0% 0 0% 0 0% 0 0% 0%
20220506 37.52 39.32 37.51 38.57 -0.23% 0.03% 0% 5091 0.1963 36.52 38.56 0% 0 0% 0 0% 0 0% 0%
20220505 37.45 40 36.54 38.66 3.23% 0.05% 0% 8522 0.3293 59.06 38.64 0% 0 0% 0 0% 0 0% 0%
20220429 35.15 38.37 34.31 37.45 9.73% 2.97% 0% 12922 0.47 82.2 36.37 0% 0 0% 0 0% 0 0% 0%
20220428 33.49 34.61 33.09 34.13 0.06% 0.15% 0% 9645 0.3287 58.26 34.08 0% 0 0% 0 0% 0 0% 0%
20220427 31.11 34.44 30.99 34.11 7.98% 4.31% 0% 13738 0.4492 79.36 32.7 0% 0 0% 0 0% 0 0% 0%
20220426 33.8 34.2 31.12 31.59 -9.07% -3.54% 0% 16360 0.5358 95.46 32.75 0% 0 0% 0 0% 0 0% 0%
20220425 37.03 37.5 34.53 34.74 -8.46% -3.34% 0% 11495 0.4131 75.94 35.94 0% 0 0% 0 0% 0 0% 0%
20220422 39.88 39.88 37.95 37.95 -4.84% -1.84% 0% 9302 0.3596 60.59 38.66 0% 0 0% 0 0% 0 0% 0%
20220421 42.6 43.39 39.87 39.88 -6.91% -2.92% 0% 10492 0.431 68.04 41.08 0% 0 0% 0 0% 0 0% 0%
20220420 42 43.06 41 42.84 -2.53% 1.11% 0% 10425 0.4417 70.55 42.37 0% 0 0% 0 0% 0 0% 0%
20220419 43.44 44.44 43.21 43.95 1.17% -0.05% 0% 8658 0.3807 60.4 43.97 0% 0 0% 0 0% 0 0% 0%
20220418 42.5 43.68 41.23 43.44 3.28% 1.09% 0% 8033 0.3452 51.69 42.97 0% 0 0% 0 0% 0 0% 0%
20220415 43.4 43.4 41.64 42.06 -2.89% -0.26% 0% 8823 0.3721 52.77 42.17 0% 0 0% 0 0% 0 0% 0%
20220414 43.21 43.93 42.82 43.31 0.49% -0.28% 0% 7649 0.3322 45.33 43.43 0% 0 0% 0 0% 0 0% 0%
20220413 44.92 44.93 43.1 43.1 -4.18% -0.99% 0% 10000 0.4353 54.88 43.53 0% 0 0% 0 0% 0 0% 0%
20220412 43.75 45.1 43.02 44.98 2.81% 1.49% 0% 8801 0.3901 42.6 44.32 0% 0 0% 0 0% 0 0% 0%
20220411 46.4 46.4 43.38 43.75 -5.71% -0.86% 0% 21090 0.9308 82.36 44.13 0% 0 0% 0 0% 0 0% 0%
20220408 49.48 49.56 46.21 46.4 -6% -1.59% 0% 16375 0.7721 63.54 47.15 0% 0 0% 0 0% 0 0% 0%
20220407 49.3 49.95 48.5 49.36 -0.02% -0.1% 0% 6841 0.338 28.25 49.41 0% 0 0% 0 0% 0 0% 0%
20220401 50.3 50.3 49.17 50.3 0.56% 1.11% 0% 8788 0.4372 34.88 49.75 0% 0 0% 0 0% 0 0% 0%
20220331 50.29 51.3 49.2 50.02 -0.54% -0.32% 0% 14196 0.7123 56.39 50.18 0% 0 0% 0 0% 0 0% 0%
20220330 50.98 51.3 49.47 50.29 -1% 0.12% 0% 15835 0.7954 61.35 50.23 0% 0 0% 0 0% 0 0% 0%
20220329 50.64 52.09 50.2 50.8 1.11% -0.12% 0% 11919 0.6062 46.03 50.86 0% 0 0% 0 0% 0 0% 0%
20220328 52.8 52.8 50 50.24 -5.44% -1% 0% 18133 0.9202 68.87 50.75 0% 0 0% 0 0% 0 0% 0%
20220325 54.9 54.91 52.35 53.13 -2.69% 0.08% 0% 28959 1.5374 113.21 53.09 0% 0 0% 0 0% 0 0% 0%
20220324 51.89 54.88 51.4 54.6 5.41% 3.02% 0% 45525 2.4129 183.41 53 0% 0 0% 0 0% 0 0% 0%
20220323 51.08 53.5 50.31 51.8 5.39% -0.21% 0% 33195 1.7231 147.59 51.91 0% 0 0% 0 0% 0 0% 0%
20220322 49.6 49.6 48.43 49.15 -1.05% 0.41% 0% 8542 0.4181 37.89 48.95 0% 0 0% 0 0% 0 0% 0%
20220321 49.92 50.9 49 49.67 -0.46% -0.22% 0% 13374 0.6657 57.67 49.78 0% 0 0% 0 0% 0 0% 0%
20220318 51 51.61 49.4 49.9 -2.62% -0.14% 0% 8686 0.434 38.07 49.97 0% 0 0% 0 0% 0 0% 0%
20220317 50.61 52.19 49.19 51.24 2.19% 1.2% 0% 15727 0.7962 68.59 50.63 0% 0 0% 0 0% 0 0% 0%
20220316 51.05 51.41 48.5 50.14 1.03% 0.36% 0% 13993 0.6991 63.93 49.96 0% 0 0% 0 0% 0 0% 0%
20220315 52.15 53.23 49.41 49.63 -6.41% -3.35% 0% 9503 0.488 48.04 51.35 0% 0 0% 0 0% 0 0% 0%
20220311 54.01 55.11 53.35 55.05 0.35% 1.44% 0% 7959 0.4319 43.93 54.27 0% 0 0% 0 0% 0 0% 0%
20220310 55.92 57.1 54.5 54.86 0.55% -1.53% 0% 15765 0.8783 96.36 55.71 0% 0 0% 0 0% 0 0% 0%
20220309 56.58 56.78 52.29 54.56 -3.06% 0.13% 0% 15170 0.8266 95.41 54.49 0% 0 0% 0 0% 0 0% 0%
20220308 59.4 60.66 55.92 56.28 -5.6% -2.71% 0% 16226 0.9386 114.87 57.85 0% 0 0% 0 0% 0 0% 0%
20220307 63 63.29 58.59 59.62 -5.66% -1.16% 0% 15881 0.958 120.94 60.32 0% 0 0% 0 0% 0 0% 0%
20220304 65.6 66.74 62.24 63.2 -4.27% -1.51% 0% 8328 0.5344 62.6 64.17 0% 0 0% 0 0% 0 0% 0%
20220303 66.77 67.28 65.7 66.02 -1.24% -0.47% 0% 2682 0.1779 20.76 66.33 0% 0 0% 0 0% 0 0% 0%
20220302 68.49 68.49 65.81 66.85 -2.66% 0.29% 0% 5555 0.3703 46.23 66.66 0% 0 0% 0 0% 0 0% 0%
20220301 69.49 69.81 68 68.68 -1.17% -0.19% 0% 2514 0.173 22.17 68.81 0% 0 0% 0 0% 0 0% 0%
20220228 69.22 69.78 66.71 69.49 0.68% 1.36% 0% 5130 0.3517 45.61 68.56 0% 0 0% 0 0% 0 0% 0%
20220225 68.5 69.82 67.29 69.02 2.89% 0.13% 0% 3383 0.2332 31.54 68.93 0% 0 0% 0 0% 0 0% 0%
20220224 69.97 70.35 66.66 67.08 -4.43% -1.64% 0% 6100 0.416 54.66 68.2 0% 0 0% 0 0% 0 0% 0%
20220223 68.51 71.4 68.51 70.19 2.44% 0.31% 0% 4395 0.3075 42.61 69.97 0% 0 0% 0 0% 0 0% 0%
20220222 70.99 71.5 67.78 68.52 -3.79% -0.94% 0% 5560 0.3846 55.92 69.17 0% 0 0% 0 0% 0 0% 0%
20220221 68 73 67.19 71.22 5.43% 0.82% 0% 10931 0.7722 111.29 70.64 0% 0 0% 0 0% 0 0% 0%
20220218 69.3 69.3 66.19 67.55 -1.42% 0.45% 0% 4207 0.2829 43.21 67.25 0% 0 0% 0 0% 0 0% 0%
20220217 70.45 70.45 68.08 68.52 -2.74% -0.65% 0% 3194 0.2203 27.84 68.97 0% 0 0% 0 0% 0 0% 0%
20220216 69.95 70.85 68 70.45 2.12% 0.69% 0% 3593 0.2514 25.3 69.97 0% 0 0% 0 0% 0 0% 0%
20220215 69.37 70.28 67.67 68.99 -0.09% 0.06% 0% 3008 0.2074 17.2 68.95 0% 0 0% 0 0% 0 0% 0%
20220214 71.24 71.25 68.63 69.05 -3.26% -0.69% 0% 3472 0.2414 16.25 69.53 0% 0 0% 0 0% 0 0% 0%
20220211 73.07 73.89 68.25 71.38 -3.92% 1.74% 0% 9439 0.6622 39.18 70.16 0% 0 0% 0 0% 0 0% 0%
20220210 76.51 76.85 73.12 74.29 -2.99% 0.22% 0% 5361 0.3974 23.35 74.13 0% 0 0% 0 0% 0 0% 0%
20220209 75.18 76.85 74.31 76.58 0.95% 1.07% 0% 3034 0.2299 12.8 75.77 0% 0 0% 0 0% 0 0% 0%
20211203 78.53 81.34 77.79 77.91 -1.88% -1.99% 0% 7339 0.5834 30.46 79.49 0% 0 0% 0 0% 0 0% 0%
20211202 83.19 83.37 77.59 79.4 -3.73% -0.13% 0% 10322 0.8206 43.16 79.5 0% 0 0% 0 0% 0 0% 0%
20211201 80.66 87.83 80.66 82.48 0.52% -2.15% 0% 16807 1.4167 75.92 84.29 0% 0 0% 0 0% 0 0% 0%
20211130 80 83.9 79.99 82.05 1.06% -0.47% 0% 12268 1.0114 58.16 82.44 0% 0 0% 0 0% 0 0% 0%
20211129 82.99 82.99 79.5 81.19 -2.63% 0.97% 0% 13722 1.1034 67.18 80.41 0% 0 0% 0 0% 0 0% 0%
20211126 79.02 84.4 78.18 83.38 5.61% 1.45% 0% 15679 1.2886 84.52 82.19 0% 0 0% 0 0% 0 0% 0%
20211125 79.62 80.81 76.66 78.95 -1.23% 0.95% 0% 15293 1.1961 89.13 78.21 0% 0 0% 0 0% 0 0% 0%
20211124 80.72 83 79.31 79.93 -1.48% -0.66% 0% 8548 0.6878 55.62 80.46 0% 0 0% 0 0% 0 0% 0%
20211123 85.94 85.94 79.66 81.13 -3.42% -0.82% 0% 15174 1.2413 98.17 81.8 0% 0 0% 0 0% 0 0% 0%
20211122 84.84 86.34 80.77 84 -0.59% 0.51% 0% 15747 1.3159 103.46 83.57 0% 0 0% 0 0% 0 0% 0%
20211119 84.18 89.28 83.52 84.5 0.38% -1.13% 0% 9630 0.8231 67.38 85.47 0% 0 0% 0 0% 0 0% 0%
20211118 82 86.82 82 84.18 2.23% -0.65% 0% 10440 0.8846 68.13 84.73 0% 0 0% 0 0% 0 0% 0%
20211117 83.39 85.5 81 82.34 0.52% -0.08% 0% 8697 0.7167 51.97 82.41 0% 0 0% 0 0% 0 0% 0%
20211116 86.5 86.5 81.28 81.91 -3.87% -1.83% 0% 11288 0.9419 64.59 83.44 0% 0 0% 0 0% 0 0% 0%
20211115 86.14 87.8 83.4 85.21 -0.69% 0.11% 0% 12216 1.0398 75.13 85.12 0% 0 0% 0 0% 0 0% 0%
20211112 83.72 87 83.72 85.8 2.48% -0.03% 0% 12831 1.1013 84.22 85.83 0% 0 0% 0 0% 0 0% 0%
20211111 84.93 86.7 83.01 83.72 -2.67% -0.99% 0% 12180 1.0299 84.64 84.56 0% 0 0% 0 0% 0 0% 0%
20211110 87.2 87.2 83.34 86.02 -0.19% 0.49% 0% 10349 0.8859 76.76 85.6 0% 0 0% 0 0% 0 0% 0%
20211109 82 86.79 81.84 86.18 5.74% 0.77% 0% 15967 1.3655 125.17 85.52 0% 0 0% 0 0% 0 0% 0%
20211108 78.97 81.85 77 81.5 3.49% 1.72% 0% 10851 0.8694 88.05 80.12 0% 0 0% 0 0% 0 0% 0%
20211105 77.8 80.5 77.6 78.75 -0.01% -0.67% 0% 19103 1.5145 163.57 79.28 0% 0 0% 0 0% 0 0% 0%
20211104 74.8 79.98 73.27 78.76 5.01% 2.47% 0% 22323 1.7158 219.24 76.86 0% 0 0% 0 0% 0 0% 0%
20211103 68.2 75.2 68.2 75 10.95% 2.64% 0% 19597 1.432 219.44 73.07 0% 0 0% 0 0% 0 0% 0%
20211102 64.45 67.99 64.45 67.6 4% 2.28% 0% 7584 0.5012 98.65 66.09 0% 0 0% 0 0% 0 0% 0%
20211101 63.84 65.38 62.47 65 2.04% 1.14% 0% 4092 0.263 55.06 64.27 0% 0 0% 0 0% 0 0% 0%
20211029 63.43 63.91 62.9 63.7 0.31% 0.27% 0% 3756 0.2386 51.77 63.53 0% 0 0% 0 0% 0 0% 0%
20211028 61.44 65.3 60.71 63.5 2.83% 0.06% 0% 9248 0.5869 124.29 63.46 0% 0 0% 0 0% 0 0% 0%
20211027 58.9 61.93 58.08 61.75 4.01% 2.39% 0% 5613 0.3385 77.9 60.31 0% 0 0% 0 0% 0 0% 0%
20211026 60.81 61.15 59.34 59.37 -2.43% -1.3% 0% 4800 0.2887 67.21 60.15 0% 0 0% 0 0% 0 0% 0%
20211025 62.38 63.66 60.05 60.85 -2.17% 0.16% 0% 4943 0.3003 66.09 60.75 0% 0 0% 0 0% 0 0% 0%
20211022 63.53 64.15 62.11 62.2 -2.09% -1.1% 0% 3166 0.1991 43.01 62.89 0% 0 0% 0 0% 0 0% 0%
20211021 61.5 64.74 61.17 63.53 2.93% -0.13% 0% 7939 0.505 103.49 63.61 0% 0 0% 0 0% 0 0% 0%
20211020 61.37 61.87 60.55 61.72 0.57% 0.85% 0% 3985 0.2439 51.64 61.2 0% 0 0% 0 0% 0 0% 0%
20211019 62.18 62.82 61.32 61.37 -1.62% -1.13% 0% 3820 0.2371 46.02 62.07 0% 0 0% 0 0% 0 0% 0%
20211018 62.9 63.8 62.04 62.38 -1.41% -0.62% 0% 3648 0.229 38.75 62.77 0% 0 0% 0 0% 0 0% 0%
20211015 67.65 67.65 63.1 63.27 -5.55% -2% 0% 4952 0.3197 50.52 64.56 0% 0 0% 0 0% 0 0% 0%
20211014 68.74 68.74 66.1 66.99 -1.57% 0.03% 0% 3388 0.2269 34.01 66.97 0% 0 0% 0 0% 0 0% 0%
20211013 64.67 68.3 64.3 68.06 4.66% 2.5% 0% 5137 0.3411 42.84 66.4 0% 0 0% 0 0% 0 0% 0%
20211012 67.28 67.98 63.87 65.03 -4.37% -0.47% 0% 8511 0.5561 62 65.34 0% 0 0% 0 0% 0 0% 0%
20211011 70.14 70.2 66.71 68 -2.93% 0.49% 0% 5128 0.347 36.94 67.67 0% 0 0% 0 0% 0 0% 0%
20211008 70.91 72.65 67.81 70.05 -0.54% 0.43% 0% 5018 0.35 36.44 69.75 0% 0 0% 0 0% 0 0% 0%
20210930 69.07 71.25 68.68 70.43 0.6% 0.8% 0% 5072 0.3544 36.58 69.87 0% 0 0% 0 0% 0 0% 0%
20210929 71 73 69 70.01 -3.43% -0.23% 0% 9475 0.6649 66.83 70.17 0% 0 0% 0 0% 0 0% 0%
20210928 68.75 77 68.52 72.5 4.51% -1.02% 0% 12337 0.9037 93.03 73.25 0% 0 0% 0 0% 0 0% 0%
20210927 70.14 70.6 67.16 69.37 0.48% 0.52% 0% 7824 0.5399 58.22 69.01 0% 0 0% 0 0% 0 0% 0%
20210924 71.5 71.64 68.71 69.04 -4.11% -0.6% 0% 8280 0.5751 61.64 69.46 0% 0 0% 0 0% 0 0% 0%
20210923 71.16 74.95 70.52 72 0.84% -0.39% 0% 17551 1.2686 137.66 72.28 0% 0 0% 0 0% 0 0% 0%
20210922 66.85 73.65 66.85 71.4 6.41% 1.19% 0% 19631 1.3852 167.73 70.56 0% 0 0% 0 0% 0 0% 0%
20210917 63.79 68.02 62.99 67.1 6.14% 1.91% 0% 13967 0.9196 119.3 65.84 0% 0 0% 0 0% 0 0% 0%
20210916 63.8 65.5 63.05 63.22 -1.3% -1.83% 0% 7721 0.4972 58.93 64.4 0% 0 0% 0 0% 0 0% 0%
20210915 62.88 64.5 62.65 64.05 1.59% 0.13% 0% 6641 0.4248 47.75 63.97 0% 0 0% 0 0% 0 0% 0%
20210914 61.8 64.33 61.8 63.05 1.86% 0.08% 0% 7802 0.4915 50.29 63 0% 0 0% 0 0% 0 0% 0%
20210913 61 62.95 60.76 61.9 0.06% -0.05% 0% 4954 0.3068 30.94 61.93 0% 0 0% 0 0% 0 0% 0%
20210910 61.78 62.49 60 61.86 0.26% 0.34% 0% 8364 0.5156 48.72 61.65 0% 0 0% 0 0% 0 0% 0%
20210909 62.45 64.98 61.7 61.7 -1.2% -3.03% 0% 10488 0.6674 63.83 63.63 0% 0 0% 0 0% 0 0% 0%
20210908 62.81 63.45 61.24 62.45 -1.08% 0.34% 0% 8586 0.5344 53.28 62.24 0% 0 0% 0 0% 0 0% 0%
20210907 63.34 63.97 62.25 63.13 -0.33% 0.1% 0% 7592 0.4788 47.79 63.07 0% 0 0% 0 0% 0 0% 0%
20210906 64.01 65.29 62.8 63.34 -1.05% -1.2% 0% 10941 0.7014 72.51 64.11 0% 0 0% 0 0% 0 0% 0%
20210729 55.9 60.6 55.9 59.39 7.98% 0.54% 0% 22983 1.3576 146.4 59.07 0% 0 0% 0 0% 0 0% 0%
20210728 58.86 59.95 53 55 -8.3% -1.66% 0% 14487 0.8102 98.53 55.93 0% 0 0% 0 0% 0 0% 0%
20210727 58 61.66 57.45 59.98 3.84% 0.81% 0% 23935 1.4242 178.3 59.5 0% 0 0% 0 0% 0 0% 0%
20210726 56.6 57.98 55.91 57.76 1.65% 1.46% 0% 13484 0.7677 109.21 56.93 0% 0 0% 0 0% 0 0% 0%
20210723 55.3 59.96 55 56.82 4.93% -1.59% 0% 19650 1.1345 166.58 57.74 0% 0 0% 0 0% 0 0% 0%
20210722 52.77 54.15 52.15 54.15 2.56% 1.44% 0% 8701 0.4645 73.76 53.38 0% 0 0% 0 0% 0 0% 0%
20210721 53.1 53.52 52.68 52.8 -0.3% -0.51% 0% 6352 0.3371 52.63 53.07 0% 0 0% 0 0% 0 0% 0%
20210720 54.02 54.4 51.6 52.96 -3% 0.19% 0% 11989 0.6337 93.92 52.86 0% 0 0% 0 0% 0 0% 0%
20210719 53.89 55.28 53.61 54.6 0.55% 0.02% 0% 4250 0.232 34.27 54.59 0% 0 0% 0 0% 0 0% 0%
20210716 55.92 56.39 54.3 54.3 -3.77% -1.07% 0% 8351 0.4584 63.47 54.89 0% 0 0% 0 0% 0 0% 0%
20210715 58.88 59.29 55.87 56.43 -5% -0.74% 0% 12110 0.6885 92.83 56.85 0% 0 0% 0 0% 0 0% 0%
20210714 57.8 59.68 57.37 59.4 3.48% 0.88% 0% 13996 0.8241 100.29 58.88 0% 0 0% 0 0% 0 0% 0%
20210713 57.2 58.1 56.25 57.4 0.17% 0.02% 0% 8181 0.4695 55.79 57.39 0% 0 0% 0 0% 0 0% 0%
20210712 56.37 58.25 55.66 57.3 1.85% 0.56% 0% 9796 0.5582 58.84 56.98 0% 0 0% 0 0% 0 0% 0%
20210709 56.91 57.98 55.6 56.26 -2.19% -0.58% 0% 11293 0.6391 59.89 56.59 0% 0 0% 0 0% 0 0% 0%
20210708 57.86 58.77 57.06 57.52 -1.22% -0.6% 0% 9306 0.5385 43.2 57.87 0% 0 0% 0 0% 0 0% 0%
20210707 57.83 58.98 56.3 58.23 1.39% 0.8% 0% 11442 0.661 46 57.77 0% 0 0% 0 0% 0 0% 0%
20210706 58.6 58.88 56.88 57.43 -2.1% -0.47% 0% 9872 0.5696 38.66 57.7 0% 0 0% 0 0% 0 0% 0%
20210705 57.58 58.83 56.04 58.66 2.77% 1.88% 0% 11852 0.6824 45.61 57.58 0% 0 0% 0 0% 0 0% 0%
20210702 57.98 59.26 56.42 57.08 -2.09% -1.14% 0% 11537 0.6662 43.31 57.74 0% 0 0% 0 0% 0 0% 0%
20210701 61.92 62.36 57.89 58.3 -6.75% -1.7% 0% 24368 1.4452 89.33 59.31 0% 0 0% 0 0% 0 0% 0%
20210630 62 64.39 62 62.52 0.29% -0.76% 0% 16275 1.0254 63.62 63 0% 0 0% 0 0% 0 0% 0%
20210629 64.6 66.09 62.08 62.34 -5.26% -1.93% 0% 22718 1.4441 89.35 63.57 0% 0 0% 0 0% 0 0% 0%
20210628 66.25 67 63.3 65.8 -1.86% 1.08% 0% 26627 1.7335 114.83 65.1 0% 0 0% 0 0% 0 0% 0%
20210625 62.4 68 61.79 67.05 6.77% 3.28% 0% 37062 2.4061 170.22 64.92 0% 0 0% 0 0% 0 0% 0%
20210624 58.01 64.28 57 62.8 7.17% 1.45% 0% 39026 2.4158 192.98 61.9 0% 0 0% 0 0% 0 0% 0%
20210623 56.65 58.77 56.48 58.6 3.46% 1.05% 0% 16526 0.9584 91.93 57.99 0% 0 0% 0 0% 0 0% 0%
20210622 57.51 57.85 55.89 56.64 -1.84% -0.02% 0% 12220 0.6923 69.32 56.65 0% 0 0% 0 0% 0 0% 0%
20210621 58 58.88 56.8 57.7 -1.33% -0.12% 0% 18943 1.0943 108.92 57.77 0% 0 0% 0 0% 0 0% 0%
20210618 57 59.39 55.6 58.48 1.97% 1.65% 0% 25939 1.4922 158.03 57.53 0% 0 0% 0 0% 0 0% 0%
20210617 54.19 57.64 54 57.35 4.71% 1.81% 0% 25968 1.4628 176.08 56.33 0% 0 0% 0 0% 0 0% 0%
20210616 53.37 56.96 52.6 54.77 3.63% -0.83% 0% 19026 1.0509 140 55.23 0% 0 0% 0 0% 0 0% 0%
20210615 53.99 54 52.4 52.85 -2.31% -0.17% 0% 7427 0.3932 57.19 52.94 0% 0 0% 0 0% 0 0% 0%
20210611 54.69 54.95 53.41 54.1 -1.1% 0.15% 0% 11405 0.6161 90.47 54.02 0% 0 0% 0 0% 0 0% 0%
20210610 53 54.95 52.53 54.7 3.25% 0.77% 0% 15112 0.8203 125.49 54.28 0% 0 0% 0 0% 0 0% 0%
20210609 52.39 53.28 51.86 52.98 0.63% 0.17% 0% 7525 0.398 63.92 52.89 0% 0 0% 0 0% 0 0% 0%
20210608 52.58 54.4 51.6 52.65 -1.16% 0.23% 0% 11265 0.5918 93.21 52.53 0% 0 0% 0 0% 0 0% 0%
20210607 51.46 54 51.43 53.27 2.84% -0.11% 0% 16762 0.894 144.75 53.33 0% 0 0% 0 0% 0 0% 0%
20210604 51.31 51.83 50.06 51.8 1.43% 1.87% 0% 9372 0.4766 80.44 50.85 0% 0 0% 0 0% 0 0% 0%
20210603 51.73 51.95 51.01 51.07 -1.29% -0.82% 0% 6506 0.335 50.68 51.49 0% 0 0% 0 0% 0 0% 0%
20210602 51.11 52.55 51.02 51.74 0.54% -0.56% 0% 11495 0.5981 89.14 52.03 0% 0 0% 0 0% 0 0% 0%
20210601 50.77 51.55 50.56 51.46 1.44% 0.41% 0% 7773 0.3984 60.46 51.25 0% 0 0% 0 0% 0 0% 0%
20210531 49.99 51.36 49.91 50.73 1.42% 0.12% 0% 6240 0.3162 47.58 50.67 0% 0 0% 0 0% 0 0% 0%
20210528 51.68 51.68 50.01 50.02 -2.84% -1.13% 0% 8207 0.4152 60.65 50.59 0% 0 0% 0 0% 0 0% 0%
20210527 50.89 51.8 50.5 51.48 1.42% 0.43% 0% 7988 0.4095 59.71 51.26 0% 0 0% 0 0% 0 0% 0%
20210526 50.44 51.69 50.27 50.76 0.61% -0.61% 0% 7699 0.3932 58.33 51.07 0% 0 0% 0 0% 0 0% 0%
20210525 50.05 50.67 49.92 50.45 0.28% 0.32% 0% 7280 0.3661 51.8 50.29 0% 0 0% 0 0% 0 0% 0%
20210524 50.61 51.16 49.8 50.31 -2.69% 0.08% 0% 12396 0.6231 87.94 50.27 0% 0 0% 0 0% 0 0% 0%
20210521 49.99 52.92 49.98 51.7 5.3% -0.08% 0% 22532 1.1657 164.08 51.74 0% 0 0% 0 0% 0 0% 0%
20210520 48.79 49.39 48.43 49.1 0.49% 0.22% 0% 8051 0.3944 60.48 48.99 0% 0 0% 0 0% 0 0% 0%
20210519 48.63 49.19 47.76 48.86 -0.08% 0.91% 0% 8873 0.4296 64.79 48.42 0% 0 0% 0 0% 0 0% 0%
20210518 49.13 49.56 48.31 48.9 -0.73% 0.2% 0% 8564 0.4179 57.92 48.8 0% 0 0% 0 0% 0 0% 0%
20210517 49 49.77 48.8 49.59 1.04% 0.38% 0% 9579 0.4732 59.56 49.4 0% 0 0% 0 0% 0 0% 0%
20210514 48.87 49.52 48.62 49.08 1.13% -0.26% 0% 8784 0.4323 52.8 49.21 0% 0 0% 0 0% 0 0% 0%
20210513 48.9 49.38 48.39 48.53 -1.62% -0.53% 0% 5831 0.2845 32.72 48.79 0% 0 0% 0 0% 0 0% 0%
20210512 47.54 49.58 46.8 49.33 3.46% 1.84% 0% 13564 0.657 67.39 48.44 0% 0 0% 0 0% 0 0% 0%
20210511 46.79 47.83 46.64 47.68 1.82% 0.53% 0% 7224 0.3426 34.22 47.43 0% 0 0% 0 0% 0 0% 0%
20210510 48.64 48.64 46.5 46.83 -3.72% -1.14% 0% 11424 0.5412 47.58 47.37 0% 0 0% 0 0% 0 0% 0%
20210507 49.93 50.3 48.44 48.64 -2.56% -1.02% 0% 8435 0.4145 35.17 49.14 0% 0 0% 0 0% 0 0% 0%
20210506 49.15 50.27 49.1 49.92 0.99% 0.14% 0% 7344 0.3661 29.44 49.85 0% 0 0% 0 0% 0 0% 0%
20210430 52.43 52.43 49.1 49.43 -5.58% -1.3% 0% 17550 0.8789 62.95 50.08 0% 0 0% 0 0% 0 0% 0%
20210429 54.39 54.39 52.33 52.35 -3.79% -1.45% 0% 17604 0.9352 65.99 53.12 0% 0 0% 0 0% 0 0% 0%
20210428 53.74 54.42 53.2 54.41 0.76% 0.85% 0% 10737 0.5793 40.43 53.95 0% 0 0% 0 0% 0 0% 0%
20210427 54.75 55.24 53.8 54 -1.37% -0.39% 0% 11367 0.6162 40.65 54.21 0% 0 0% 0 0% 0 0% 0%
20210426 55.8 56.29 54.03 54.75 -2.28% -0.82% 0% 14811 0.8176 50.31 55.2 0% 0 0% 0 0% 0 0% 0%
20210423 56.73 56.76 55.72 56.03 -1.86% -0.12% 0% 14648 0.8218 49.95 56.1 0% 0 0% 0 0% 0 0% 0%
20210422 56.02 57.12 54.92 57.09 1.75% 2.26% 0% 25320 1.4135 86.76 55.83 0% 0 0% 0 0% 0 0% 0%
20210421 56.05 56.84 55.9 56.11 -0.69% -0.36% 0% 13129 0.7393 48.49 56.31 0% 0 0% 0 0% 0 0% 0%
20210416 56.72 57.7 55.95 57.03 0.42% 0.55% 0% 18936 1.074 71.83 56.72 0% 0 0% 0 0% 0 0% 0%
20210415 60 60.4 55.87 56.79 -7.91% -1.49% 0% 33076 1.9067 133.14 57.65 0% 0 0% 0 0% 0 0% 0%
20210414 62.7 62.7 60.75 61.67 -1.88% 0.13% 0% 19686 1.2124 93.99 61.59 0% 0 0% 0 0% 0 0% 0%
20210413 60.64 63.18 60.64 62.85 3.22% 1.14% 0% 21103 1.3114 105.71 62.14 0% 0 0% 0 0% 0 0% 0%
20210412 61.02 63.4 60.58 60.89 -0.78% -1.73% 0% 25182 1.5603 132.81 61.96 0% 0 0% 0 0% 0 0% 0%
20210409 59.4 63.36 59.09 61.37 3.84% 0.25% 0% 31430 1.9242 168.28 61.22 0% 0 0% 0 0% 0 0% 0%
20210408 58.4 60.75 58 59.1 0.89% -0.62% 0% 22408 1.3325 122.28 59.47 0% 0 0% 0 0% 0 0% 0%
20210407 57.65 58.77 57.22 58.58 1.12% 0.86% 0% 15014 0.872 77.23 58.08 0% 0 0% 0 0% 0 0% 0%
20210406 57.57 58.5 57.3 57.93 1.45% 0.1% 0% 12086 0.6994 56.3 57.87 0% 0 0% 0 0% 0 0% 0%
20210402 56.19 57.65 56 57.1 1.62% 0.07% 0% 13132 0.7493 52.45 57.06 0% 0 0% 0 0% 0 0% 0%
20210401 56.4 56.79 55.7 56.19 -0.6% -0.07% 0% 9670 0.5437 36.31 56.23 0% 0 0% 0 0% 0 0% 0%
20210330 57.76 57.93 56 56.41 -2.29% -0.46% 0% 11326 0.6419 38.97 56.67 0% 0 0% 0 0% 0 0% 0%
20210329 59.3 59.63 56.9 57.73 -2.24% -0.03% 0% 14096 0.814 43.3 57.75 0% 0 0% 0 0% 0 0% 0%
20210326 58.8 59.3 57.81 59.05 1.3% 0.72% 0% 11761 0.6896 32.73 58.63 0% 0 0% 0 0% 0 0% 0%
20201215 79.12 81.1 78.17 79.5 0.04% 0.18% 0% 11897 0.9441 40.19 79.36 0% 0 0% 0 0% 0 0% 0%
20201214 78.75 79.87 77.16 79.47 0.91% 1.34% 0% 12109 0.9496 37.2 78.42 0% 0 0% 0 0% 0 0% 0%
20201211 83.3 83.4 78.7 78.75 -5.46% -2.28% 0% 18330 1.4772 55.56 80.59 0% 0 0% 0 0% 0 0% 0%
20201210 83 84.15 81.66 83.3 -0.92% 0.37% 0% 18673 1.5496 55.68 82.99 0% 0 0% 0 0% 0 0% 0%
20201209 80.8 84.5 80.52 84.07 4.09% 1.37% 0% 24764 2.0538 67.71 82.93 0% 0 0% 0 0% 0 0% 0%
20201208 81 81.88 80 80.77 0.1% -0.14% 0% 10782 0.872 27.38 80.88 0% 0 0% 0 0% 0 0% 0%
20201207 83.02 83.9 80.58 80.69 -2.99% -1.91% 0% 17195 1.4145 38.44 82.26 0% 0 0% 0 0% 0 0% 0%
20201204 87.77 87.77 82.8 83.18 -3.95% -1.9% 0% 24924 2.1132 53.24 84.79 0% 0 0% 0 0% 0 0% 0%
20201203 86.7 87.98 85.5 86.6 -0.56% -0.13% 0% 18515 1.6055 42.21 86.71 0% 0 0% 0 0% 0 0% 0%
20201202 86.1 87.22 84.22 87.09 0.52% 1.36% 0% 27772 2.3862 65.39 85.92 0% 0 0% 0 0% 0 0% 0%
20201201 85.9 87.45 84.4 86.64 1.64% 0.58% 0% 23932 2.0615 58.49 86.14 0% 0 0% 0 0% 0 0% 0%
20201130 85.8 86 83.89 85.24 -0.62% 0.4% 0% 20323 1.7254 49.43 84.9 0% 0 0% 0 0% 0 0% 0%
20201127 87.84 88.6 84.87 85.77 -1.49% -0.71% 0% 28468 2.4592 70.06 86.38 0% 0 0% 0 0% 0 0% 0%
20201126 84 87.97 84 87.07 3.42% 0.35% 0% 38910 3.3762 99.34 86.77 0% 0 0% 0 0% 0 0% 0%
20201125 84.6 86.55 83.65 84.19 -0.48% -0.45% 0% 29518 2.4964 79.16 84.57 0% 0 0% 0 0% 0 0% 0%
20201124 85.51 90.55 84.59 84.6 0.36% -3.13% 0% 59159 5.1662 169.82 87.33 0% 0 0% 0 0% 0 0% 0%
20201123 78.96 85.35 76.81 84.3 6.59% 4.59% 0% 43014 3.4671 123.61 80.6 0% 0 0% 0 0% 0 0% 0%
20201120 79.2 79.78 78.75 79.09 -0.16% -0.11% 0% 12165 0.9632 34.46 79.18 0% 0 0% 0 0% 0 0% 0%
20201119 80 80.35 78.78 79.22 -1.39% -0.25% 0% 15497 1.2307 40.48 79.42 0% 0 0% 0 0% 0 0% 0%
20201118 79.83 81.5 78.53 80.34 0.44% 0.56% 0% 16775 1.3402 42.15 79.89 0% 0 0% 0 0% 0 0% 0%
20201117 85 85.4 79.21 79.99 -6.25% -2.2% 0% 31814 2.602 80.03 81.79 0% 0 0% 0 0% 0 0% 0%
20201116 83.62 85.88 83.5 85.32 2.18% 0.64% 0% 28264 2.3962 74.25 84.78 0% 0 0% 0 0% 0 0% 0%
20201113 81.98 83.54 80.79 83.5 2.2% 0.82% 0% 20567 1.7033 52.56 82.82 0% 0 0% 0 0% 0 0% 0%
20201112 82.4 83.02 80.76 81.7 0.06% -0.43% 0% 18208 1.4939 42.96 82.05 0% 0 0% 0 0% 0 0% 0%
20201111 84.65 85.55 81.41 81.65 -3.19% -1.92% 0% 26679 2.2211 59.13 83.25 0% 0 0% 0 0% 0 0% 0%
20201110 87.13 87.13 83.9 84.34 -2.74% -0.72% 0% 32345 2.7478 71.98 84.95 0% 0 0% 0 0% 0 0% 0%
20201109 83 87.1 82.1 86.72 5.7% 2% 0% 48086 4.0883 108.37 85.02 0% 0 0% 0 0% 0 0% 0%
20201106 84 84.27 81.06 82.04 -0.21% -0.81% 0% 35311 2.9205 78.56 82.71 0% 0 0% 0 0% 0 0% 0%
20201105 80.15 82.21 79.8 82.21 3.68% 1.31% 0% 29225 2.3715 62.91 81.15 0% 0 0% 0 0% 0 0% 0%
20201104 80.12 81.22 78.53 79.29 -0.9% -0.51% 0% 22766 1.8145 46.31 79.7 0% 0 0% 0 0% 0 0% 0%
20201103 78.66 80.7 77.18 80.01 2.72% 0.62% 0% 26781 2.1296 51.25 79.52 0% 0 0% 0 0% 0 0% 0%
20201102 75 79.11 74.9 77.89 4.27% 0.21% 0% 28895 2.2459 50.28 77.73 0% 0 0% 0 0% 0 0% 0%
20201030 81.91 81.91 74.5 74.7 -8.8% -4.48% 0% 39367 3.0785 64.65 78.2 0% 0 0% 0 0% 0 0% 0%
20201029 81.3 85.5 81.01 81.91 0.39% -1.47% 0% 42315 3.5176 71.47 83.13 0% 0 0% 0 0% 0 0% 0%
20201028 80.09 81.59 79.07 81.59 1.99% 1.23% 0% 30848 2.4863 50.1 80.6 0% 0 0% 0 0% 0 0% 0%
20201027 79.76 80.6 77.77 80 -0.05% 0.76% 0% 27135 2.1545 40.99 79.4 0% 0 0% 0 0% 0 0% 0%
20201026 81.5 83.3 78.3 80.04 -3.22% -0.74% 0% 35476 2.8607 48.2 80.64 0% 0 0% 0 0% 0 0% 0%
20201023 85.78 87.38 82.36 82.7 -2.9% -2.64% 0% 32336 2.7466 40.73 84.94 0% 0 0% 0 0% 0 0% 0%
20201022 86.15 88.77 84.55 85.17 -3.76% -1.66% 0% 35651 3.0879 39.37 86.61 0% 0 0% 0 0% 0 0% 0%
20200909 76.99 78.98 73.58 75.03 -6.22% -1.41% 0% 57605 4.3839 50.87 76.1 0% 0 0% 0 0% 0 0% 0%
20200908 80.75 84.88 78.53 80.01 -0.22% -2.08% 0% 64907 5.3034 57.1 81.71 0% 0 0% 0 0% 0 0% 0%
20200907 80 85.15 78 80.19 -0.64% -1.35% 0% 66848 5.4342 52.57 81.29 0% 0 0% 0 0% 0 0% 0%
20200904 76.45 83.83 75.5 80.71 3.47% 1.83% 0% 70742 5.6072 50.95 79.26 0% 0 0% 0 0% 0 0% 0%
20200903 79.16 82.86 78 78 -3.25% -2.63% 0% 56692 4.5414 38.33 80.11 0% 0 0% 0 0% 0 0% 0%
20200902 78.8 82.62 78.01 80.62 0.42% 0.2% 0% 72079 5.7998 44.28 80.46 0% 0 0% 0 0% 0 0% 0%
20200901 92.5 92.5 80.2 80.28 -16.46% -8.03% 0% 105742 9.2306 63.03 87.29 0% 0 0% 0 0% 0 0% 0%
20200831 93.5 97.63 86.6 96.1 -0.22% 4.66% 0% 125537 11.5273 71.38 91.82 0% 0 0% 0 0% 0 0% 0%
20200828 87.79 103.81 80.11 96.31 6.07% 3.63% 0% 147347 13.6941 74.69 92.94 0% 0 0% 0 0% 0 0% 0%
20200827 86.05 92.5 77.3 90.8 6.2% 4.92% 0% 120277 10.4086 47.91 86.54 0% 0 0% 0 0% 0 0% 0%
20200826 92.01 97.99 85 85.5 -14.07% -5.16% 0% 101666 9.1651 26.65 90.15 0% 0 0% 0 0% 0 0% 0%
20200825 82.12 104.32 82.12 99.5 17.06% 8.65% 0% 142890 13.086 6.6 91.58 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