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. 朗特智能300916
    4. 返回上一页 刷新
股票代码（例：sz300916）       492条   (进入朗特智能股票专站) 朗特智能股票成本分析
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 26 26.82 26 26.71 2.45% 0.49% 0% 9547 0.2538 89.34 26.58 0% 0 0% 0 0% 0 0% 0%
20230927 26.2 26.61 25.8 26.07 0.19% -0.65% 0% 8068 0.2117 71.13 26.24 0% 0 0% 0 0% 0 0% 0%
20230926 26.03 26.56 25.91 26.02 -0.99% -0.23% 0% 6288 0.164 52.2 26.08 0% 0 0% 0 0% 0 0% 0%
20230925 26.58 26.73 26 26.28 -1.13% 0.23% 0% 7980 0.2092 64.62 26.22 0% 0 0% 0 0% 0 0% 0%
20230922 25.6 26.61 25.46 26.58 3.87% 1.33% 0% 11304 0.2965 86.28 26.23 0% 0 0% 0 0% 0 0% 0%
20230921 25.6 26.1 25.33 25.59 -0.54% -0.23% 0% 6206 0.1592 45.12 25.65 0% 0 0% 0 0% 0 0% 0%
20230920 25.95 26.37 25.68 25.73 -1.76% -1% 0% 7491 0.1947 44.57 25.99 0% 0 0% 0 0% 0 0% 0%
20230919 26.78 27.27 25.89 26.19 -2.86% -0.23% 0% 13072 0.3431 73.66 26.25 0% 0 0% 0 0% 0 0% 0%
20230918 26.54 27.58 26.25 26.96 1.81% -0.41% 0% 10717 0.2901 61.77 27.07 0% 0 0% 0 0% 0 0% 0%
20230915 26.7 26.86 26 26.48 -0.6% 0% 0% 12193 0.3229 66.75 26.48 0% 0 0% 0 0% 0 0% 0%
20230914 27.38 27.47 26.42 26.64 -2.52% -0.63% 0% 14251 0.382 78.48 26.81 0% 0 0% 0 0% 0 0% 0%
20230913 27.91 27.91 27.15 27.33 -1.87% -0.15% 0% 12965 0.3549 72.49 27.37 0% 0 0% 0 0% 0 0% 0%
20230912 27.89 28.1 27.7 27.85 -0.18% -0.11% 0% 8096 0.2257 45.12 27.88 0% 0 0% 0 0% 0 0% 0%
20230911 27.86 28.23 27.5 27.9 0.61% -0.07% 0% 13335 0.3723 68.36 27.92 0% 0 0% 0 0% 0 0% 0%
20230908 27.38 28.1 27.11 27.73 -0.04% 0.07% 0% 15038 0.4167 76.49 27.71 0% 0 0% 0 0% 0 0% 0%
20230907 28.06 28.08 26.89 27.74 -1.42% 1.13% 0% 36114 0.9905 183.2 27.43 0% 0 0% 0 0% 0 0% 0%
20230906 27.34 28.15 27.34 28.14 2.4% 0.93% 0% 16909 0.4714 96.89 27.88 0% 0 0% 0 0% 0 0% 0%
20230905 27.25 27.88 27.01 27.48 0.51% -0.04% 0% 13354 0.3671 77.97 27.49 0% 0 0% 0 0% 0 0% 0%
20230904 27 27.39 26.58 27.34 1.71% 1.3% 0% 13706 0.3699 78.42 26.99 0% 0 0% 0 0% 0 0% 0%
20230901 26.73 27.26 26.46 26.88 0.37% 0.19% 0% 10113 0.2713 58.81 26.83 0% 0 0% 0 0% 0 0% 0%
20230831 26.76 27.1 26.27 26.78 1.17% 0.26% 0% 14090 0.3764 79.94 26.71 0% 0 0% 0 0% 0 0% 0%
20230830 26.19 26.98 26.18 26.47 1.11% -0.45% 0% 15757 0.419 88.56 26.59 0% 0 0% 0 0% 0 0% 0%
20230829 24.88 26.29 24.24 26.18 8.59% 2.39% 0% 26194 0.6697 174.59 25.57 0% 0 0% 0 0% 0 0% 0%
20230828 26.2 26.5 24.03 24.11 -1.75% -3.79% 0% 14632 0.3667 101.32 25.06 0% 0 0% 0 0% 0 0% 0%
20230825 25.73 25.73 24.35 24.54 -4.62% -1.33% 0% 12433 0.3092 66.03 24.87 0% 0 0% 0 0% 0 0% 0%
20230824 25.33 26.03 24.99 25.73 1.5% 0.47% 0% 15067 0.3859 77.96 25.61 0% 0 0% 0 0% 0 0% 0%
20230823 26.37 26.55 25.32 25.35 -3.87% -1.25% 0% 10359 0.2659 55.31 25.67 0% 0 0% 0 0% 0 0% 0%
20230822 26.8 26.83 25.75 26.37 -0.23% 0.61% 0% 10956 0.2872 59.15 26.21 0% 0 0% 0 0% 0 0% 0%
20230821 26.89 27.29 26.37 26.43 -1.56% -1.23% 0% 8053 0.2155 43.8 26.76 0% 0 0% 0 0% 0 0% 0%
20230818 27.88 28.08 26.83 26.85 -3.87% -2.36% 0% 12758 0.3508 68.41 27.5 0% 0 0% 0 0% 0 0% 0%
20230817 27.5 28.11 27.02 27.93 1.56% 0.87% 0% 11829 0.3275 64.08 27.69 0% 0 0% 0 0% 0 0% 0%
20230816 28.23 28.48 27.48 27.5 -3.37% -1.19% 0% 13349 0.3715 68.69 27.83 0% 0 0% 0 0% 0 0% 0%
20230815 28.18 28.59 27.94 28.46 0.32% 0.71% 0% 17528 0.4954 86.18 28.26 0% 0 0% 0 0% 0 0% 0%
20230814 28.15 28.4 27.46 28.37 0.71% 1.07% 0% 18055 0.5068 83.31 28.07 0% 0 0% 0 0% 0 0% 0%
20230811 27.76 28.5 27.21 28.17 1.7% 0.97% 0% 21928 0.6119 95.54 27.9 0% 0 0% 0 0% 0 0% 0%
20230810 27.6 27.95 27.48 27.7 0.69% -0.07% 0% 9436 0.2616 40.23 27.72 0% 0 0% 0 0% 0 0% 0%
20230809 28 28.08 27.37 27.51 -2.03% -0.47% 0% 12231 0.3381 48.64 27.64 0% 0 0% 0 0% 0 0% 0%
20230808 27.95 28.36 27.91 28.08 0.32% -0.21% 0% 13679 0.3849 46.66 28.14 0% 0 0% 0 0% 0 0% 0%
20230807 27.67 28.1 27.67 27.99 0.61% 0.25% 0% 16366 0.457 50.99 27.92 0% 0 0% 0 0% 0 0% 0%
20230804 27.8 27.89 27.56 27.82 0.72% 0.22% 0% 13164 0.3654 38.21 27.76 0% 0 0% 0 0% 0 0% 0%
20230803 28.36 28.36 27.56 27.62 -3.02% -0.75% 0% 23815 0.6627 63 27.83 0% 0 0% 0 0% 0 0% 0%
20230802 28.75 28.96 28 28.48 -1.52% 0.07% 0% 25191 0.7169 62.56 28.46 0% 0 0% 0 0% 0 0% 0%
20230801 30.32 30.32 28.77 28.92 -4.68% -1.83% 0% 29216 0.8608 75.45 29.46 0% 0 0% 0 0% 0 0% 0%
20230731 30.88 31.28 30.21 30.34 -3.07% -0.91% 0% 26183 0.8017 70.69 30.62 0% 0 0% 0 0% 0 0% 0%
20230728 30.93 31.65 29.6 31.3 0.35% 2.89% 0% 46206 1.4058 123.47 30.42 0% 0 0% 0 0% 0 0% 0%
20230727 31.5 31.78 31.15 31.19 0.26% -0.64% 0% 21966 0.6895 63.09 31.39 0% 0 0% 0 0% 0 0% 0%
20230726 31.91 32.03 31.11 31.11 -2.69% -0.96% 0% 24326 0.7642 67 31.41 0% 0 0% 0 0% 0 0% 0%
20230725 32.98 32.98 31.62 31.97 -0.9% -0.53% 0% 35024 1.1258 92.79 32.14 0% 0 0% 0 0% 0 0% 0%
20230724 32.24 32.68 31.68 32.26 0.03% 0.25% 0% 33501 1.078 83.76 32.18 0% 0 0% 0 0% 0 0% 0%
20230721 31.1 32.5 30.86 32.25 2.09% 1.8% 0% 42132 1.3347 86.4 31.68 0% 0 0% 0 0% 0 0% 0%
20230720 30.35 31.85 29.94 31.59 3% 1.67% 0% 53903 1.6748 90.32 31.07 0% 0 0% 0 0% 0 0% 0%
20230719 30.33 30.88 29.81 30.67 0.85% 0.85% 0% 24117 0.7335 37.09 30.41 0% 0 0% 0 0% 0 0% 0%
20230718 31.33 31.33 30.33 30.41 -3.03% -1.3% 0% 26378 0.8128 35.88 30.81 0% 0 0% 0 0% 0 0% 0%
20230717 30.88 31.38 30.36 31.36 1.55% 1% 0% 28944 0.8986 38.44 31.05 0% 0 0% 0 0% 0 0% 0%
20230714 30.5 31.5 30.1 30.88 0% 0.46% 0% 31965 0.9827 39.55 30.74 0% 0 0% 0 0% 0 0% 0%
20230713 30.99 31.19 30.24 30.88 2.15% 0.52% 0% 39661 1.2184 46.16 30.72 0% 0 0% 0 0% 0 0% 0%
20230712 31.09 31.29 29.8 30.23 -1.82% -0.79% 0% 51595 1.5723 60.75 30.47 0% 0 0% 0 0% 0 0% 0%
20230711 31.77 31.88 30.66 30.79 -2.78% -0.68% 0% 60239 1.8674 69.39 31 0% 0 0% 0 0% 0 0% 0%
20230710 34.82 34.82 31 31.67 -10.33% -2.61% 0% 112766 3.6671 138 32.52 0% 0 0% 0 0% 0 0% 0%
20230707 36.22 38.84 35.12 35.32 -4.02% -4.85% 0% 118496 4.3991 175.29 37.12 0% 0 0% 0 0% 0 0% 0%
20230706 36.95 37.44 35.28 36.8 0.33% 1.29% 0% 78070 2.8359 115.97 36.33 0% 0 0% 0 0% 0 0% 0%
20230705 33.85 37.66 33.22 36.68 7.88% 2.12% 0% 97127 3.4889 158.07 35.92 0% 0 0% 0 0% 0 0% 0%
20230704 33.68 34.86 33.33 34 -1.73% -0.09% 0% 43227 1.471 72.17 34.03 0% 0 0% 0 0% 0 0% 0%
20230703 34.14 35.98 33.08 34.6 0.32% 0.61% 0% 67412 2.3184 116.95 34.39 0% 0 0% 0 0% 0 0% 0%
20230630 33 35.77 32.68 34.49 4.07% -0.12% 0% 71416 2.4659 132.29 34.53 0% 0 0% 0 0% 0 0% 0%
20230629 51.14 51.32 49.53 50.21 -0.26% -0.77% 0% 26657 1.3488 78.67 50.6 0% 0 0% 0 0% 0 0% 0%
20230628 51.05 52.3 49.2 50.34 -3.19% -0.04% 0% 37043 1.8655 108.16 50.36 0% 0 0% 0 0% 0 0% 0%
20230627 50.66 53.25 49.7 52 0.99% 0.76% 0% 45408 2.3433 142.01 51.61 0% 0 0% 0 0% 0 0% 0%
20230626 50.4 51.96 48.53 51.49 1.92% 2.69% 0% 44697 2.2411 148.11 50.14 0% 0 0% 0 0% 0 0% 0%
20230621 47.9 50.65 46.84 50.52 6.6% 2.89% 0% 58223 2.8588 203.52 49.1 0% 0 0% 0 0% 0 0% 0%
20230620 46.6 47.72 46.06 47.39 1.7% 0.51% 0% 29614 1.3962 107.75 47.15 0% 0 0% 0 0% 0 0% 0%
20230619 46 46.85 45.68 46.6 0.87% 0.95% 0% 18294 0.8444 61.21 46.16 0% 0 0% 0 0% 0 0% 0%
20230616 46.6 47.4 45.8 46.2 -0.79% -0.43% 0% 19542 0.9067 61.51 46.4 0% 0 0% 0 0% 0 0% 0%
20230615 45.8 46.78 45.31 46.57 1.2% 1.06% 0% 24194 1.1148 64.13 46.08 0% 0 0% 0 0% 0 0% 0%
20230614 46.35 47.05 45.16 46.02 -0.71% -0.63% 0% 21666 1.0034 59.1 46.31 0% 0 0% 0 0% 0 0% 0%
20230613 48.99 49 46.08 46.35 -1.78% -2.79% 0% 31416 1.4979 89.5 47.68 0% 0 0% 0 0% 0 0% 0%
20230612 45.49 47.2 45.05 47.19 2.99% 1.72% 0% 23744 1.1014 66.13 46.39 0% 0 0% 0 0% 0 0% 0%
20230609 46.2 46.57 44.65 45.82 -0.82% 0.39% 0% 21362 0.975 57.54 45.64 0% 0 0% 0 0% 0 0% 0%
20230608 46.73 47 45.69 46.2 -2.86% -0.13% 0% 25171 1.1644 64.16 46.26 0% 0 0% 0 0% 0 0% 0%
20230607 47.88 48.8 46.82 47.56 -0.81% -0.42% 0% 36760 1.7556 91.84 47.76 0% 0 0% 0 0% 0 0% 0%
20230606 47.2 49.38 46.58 47.95 1.61% -0.48% 0% 46250 2.2281 113.18 48.18 0% 0 0% 0 0% 0 0% 0%
20230605 46.67 48 46.16 47.19 -2.42% 0.58% 0% 39224 1.8402 98.74 46.92 0% 0 0% 0 0% 0 0% 0%
20230602 46.5 50.86 45.88 48.36 9.44% 0.12% 0% 74339 3.5907 201.31 48.3 0% 0 0% 0 0% 0 0% 0%
20230601 44.27 45.27 43.66 44.19 -0.5% -0.92% 0% 16858 0.7518 50.68 44.6 0% 0 0% 0 0% 0 0% 0%
20230531 45.75 45.98 44.37 44.41 -2.93% -1.05% 0% 17635 0.7915 51.09 44.88 0% 0 0% 0 0% 0 0% 0%
20230530 46.99 46.99 44.75 45.75 -0.54% 0.22% 0% 30837 1.4076 82.37 45.65 0% 0 0% 0 0% 0 0% 0%
20230529 45.6 46.54 45.07 46 -1.41% 0.57% 0% 30714 1.405 85.11 45.74 0% 0 0% 0 0% 0 0% 0%
20230526 47 47.51 44.92 46.66 -2.79% 0.54% 0% 47460 2.2025 140.99 46.41 0% 0 0% 0 0% 0 0% 0%
20230525 45.88 48.28 45.2 48 2.35% 2.06% 0% 46290 2.1768 154.39 47.03 0% 0 0% 0 0% 0 0% 0%
20230524 44.01 47.48 43.92 46.9 5.16% 1.65% 0% 52236 2.4101 188.5 46.14 0% 0 0% 0 0% 0 0% 0%
20230523 43.3 44.62 42.88 44.6 1.48% 1.55% 0% 29019 1.2744 108.7 43.92 0% 0 0% 0 0% 0 0% 0%
20230522 43.35 44.28 42.27 43.95 1.22% 1.24% 0% 25123 1.0905 84.79 43.41 0% 0 0% 0 0% 0 0% 0%
20230519 43.11 43.99 42.61 43.42 0.23% 0.25% 0% 20637 0.8938 65.73 43.31 0% 0 0% 0 0% 0 0% 0%
20230518 43.7 44.2 42.62 43.32 -2.76% 0% 0% 32754 1.4189 90.42 43.32 0% 0 0% 0 0% 0 0% 0%
20230517 46 46 43.58 44.55 3.94% -0.56% 0% 48840 2.1879 127.48 44.8 0% 0 0% 0 0% 0 0% 0%
20230516 41.65 42.99 41.62 42.86 2.05% 1.06% 0% 21308 0.9037 46.69 42.41 0% 0 0% 0 0% 0 0% 0%
20230515 41.6 42 40.72 42 0.77% 1.03% 0% 14265 0.593 27.76 41.57 0% 0 0% 0 0% 0 0% 0%
20230510 40.87 40.91 39.81 40.39 0.47% -0.2% 0% 17924 0.7254 31.66 40.47 0% 0 0% 0 0% 0 0% 0%
20230509 41.48 41.48 39.75 40.2 -2.07% -0.4% 0% 21728 0.8769 33.03 40.36 0% 0 0% 0 0% 0 0% 0%
20230508 42.5 42.54 40.62 41.05 -2.84% -0.82% 0% 32912 1.3622 45.55 41.39 0% 0 0% 0 0% 0 0% 0%
20230505 40.18 42.33 37.42 42.25 4.71% 6.24% 0% 60852 2.4201 75.53 39.77 0% 0 0% 0 0% 0 0% 0%
20230504 41.73 41.77 39.41 40.35 -6.66% -0.54% 0% 45176 1.8326 61.06 40.57 0% 0 0% 0 0% 0 0% 0%
20230428 38.95 45.75 38.94 43.23 -11.2% 2.32% 0% 70993 2.9998 104.9 42.25 0% 0 0% 0 0% 0 0% 0%
20230427 52.59 53.6 48.18 48.68 -9.18% -4.12% 0% 57279 2.908 112.29 50.77 0% 0 0% 0 0% 0 0% 0%
20230426 51.25 58.57 50.48 53.6 3.12% -0.52% 0% 80557 4.3405 184.57 53.88 0% 0 0% 0 0% 0 0% 0%
20230425 49.15 51.98 48.54 51.98 4.71% 3.46% 0% 57233 2.8753 146.26 50.24 0% 0 0% 0 0% 0 0% 0%
20230424 50.5 50.8 49.12 49.64 -3.61% -0.14% 0% 48353 2.4035 139.7 49.71 0% 0 0% 0 0% 0 0% 0%
20230421 48.25 53 47.52 51.5 4.5% 2.45% 0% 80327 4.0382 261.14 50.27 0% 0 0% 0 0% 0 0% 0%
20230420 49.92 51.08 47.8 49.28 1.67% -0.1% 0% 84728 4.18 353.63 49.33 0% 0 0% 0 0% 0 0% 0%
20230419 42.5 48.47 42.29 48.47 20% 6.18% 0% 75671 3.4545 431.66 45.65 0% 0 0% 0 0% 0 0% 0%
20230418 40.41 40.99 39.98 40.39 -0.05% 0% 0% 8768 0.3541 69.35 40.39 0% 0 0% 0 0% 0 0% 0%
20230417 40.43 41.29 39.88 40.41 -0.79% -0.22% 0% 9754 0.395 75.94 40.5 0% 0 0% 0 0% 0 0% 0%
20230414 40.56 41.1 40.28 40.73 0.32% 0.15% 0% 6674 0.2714 53.5 40.67 0% 0 0% 0 0% 0 0% 0%
20230413 41.75 41.87 40.45 40.6 -3.31% -0.93% 0% 12161 0.4983 94.75 40.98 0% 0 0% 0 0% 0 0% 0%
20230412 41.13 42.27 40.82 41.99 1.38% 0.74% 0% 11106 0.4629 91.86 41.68 0% 0 0% 0 0% 0 0% 0%
20230411 42.11 42.31 41.26 41.42 -1.62% -0.5% 0% 9461 0.3939 80.65 41.63 0% 0 0% 0 0% 0 0% 0%
20230410 43.68 44.39 41.92 42.1 -2.61% -1.98% 0% 14740 0.6331 131.14 42.95 0% 0 0% 0 0% 0 0% 0%
20230407 43 43.53 42.62 43.23 0.56% 0.07% 0% 8926 0.3856 83.62 43.2 0% 0 0% 0 0% 0 0% 0%
20230406 43 43.2 42.21 42.99 0.44% 0.33% 0% 8836 0.3786 82.49 42.85 0% 0 0% 0 0% 0 0% 0%
20230404 44.74 44.74 42.54 42.8 -3.49% -0.93% 0% 13176 0.5692 117.52 43.2 0% 0 0% 0 0% 0 0% 0%
20230403 43.74 44.39 43 44.35 1.6% 0.91% 0% 10241 0.4501 96.54 43.95 0% 0 0% 0 0% 0 0% 0%
20230331 43.64 44 43.2 43.65 0.11% 0.44% 0% 6104 0.2653 57.54 43.46 0% 0 0% 0 0% 0 0% 0%
20230330 43.61 43.77 42.72 43.6 -0.02% 0.97% 0% 10740 0.4638 101.88 43.18 0% 0 0% 0 0% 0 0% 0%
20230329 43.91 44.24 43.56 43.61 -0.62% -0.55% 0% 6091 0.2671 60.54 43.85 0% 0 0% 0 0% 0 0% 0%
20230328 44.46 44.66 43.8 43.88 -1.06% -0.86% 0% 7505 0.3322 76.08 44.26 0% 0 0% 0 0% 0 0% 0%
20230327 44.3 44.57 43.95 44.35 0% 0.11% 0% 8752 0.3877 88.18 44.3 0% 0 0% 0 0% 0 0% 0%
20230324 44.41 44.76 43.81 44.35 0.07% 0.09% 0% 10239 0.4537 100.2 44.31 0% 0 0% 0 0% 0 0% 0%
20230323 43.55 44.32 43.43 44.32 1.42% 0.66% 0% 9028 0.3975 92.22 44.03 0% 0 0% 0 0% 0 0% 0%
20230322 43.4 44.48 43.4 43.7 0.95% -0.64% 0% 14931 0.6567 151.02 43.98 0% 0 0% 0 0% 0 0% 0%
20230321 42.14 43.31 41.52 43.29 2.73% 1.22% 0% 9479 0.4054 102.25 42.77 0% 0 0% 0 0% 0 0% 0%
20230320 41.94 42.33 40.56 42.14 0.12% 1.54% 0% 10461 0.4341 109.19 41.5 0% 0 0% 0 0% 0 0% 0%
20230317 42.21 42.39 41.82 42.09 0.31% -0.05% 0% 5652 0.238 59.97 42.11 0% 0 0% 0 0% 0 0% 0%
20230316 42.75 43.11 41.7 41.96 -2.71% -0.76% 0% 8641 0.3653 88.32 42.28 0% 0 0% 0 0% 0 0% 0%
20230315 43.14 43.77 42.95 43.13 -0.07% -0.53% 0% 6453 0.2798 64.96 43.36 0% 0 0% 0 0% 0 0% 0%
20230314 43 43.23 42.08 43.16 0.07% 1.12% 0% 9097 0.3883 85.33 42.68 0% 0 0% 0 0% 0 0% 0%
20230313 43.5 44 42.8 43.13 -0.9% -0.62% 0% 12275 0.5327 113.32 43.4 0% 0 0% 0 0% 0 0% 0%
20230310 44.15 44.85 43.5 43.52 -2.2% -0.8% 0% 9867 0.4329 89.97 43.87 0% 0 0% 0 0% 0 0% 0%
20230309 44.43 44.77 43.95 44.5 0.07% 0.18% 0% 5963 0.2649 52.91 44.42 0% 0 0% 0 0% 0 0% 0%
20230308 43.8 44.5 43.76 44.47 1.23% 0.72% 0% 6691 0.2954 55.83 44.15 0% 0 0% 0 0% 0 0% 0%
20230307 45.19 45.2 43.88 43.93 -2.7% -1.21% 0% 9711 0.4318 77.85 44.47 0% 0 0% 0 0% 0 0% 0%
20230306 45 45.55 44.4 45.15 -0.2% 0.33% 0% 9867 0.444 76.34 45 0% 0 0% 0 0% 0 0% 0%
20230303 44.88 45.66 44.38 45.24 0.94% 0.53% 0% 9041 0.4068 64.26 45 0% 0 0% 0 0% 0 0% 0%
20230302 45.9 46.1 44.68 44.82 -2.44% -0.77% 0% 11781 0.5321 76.13 45.17 0% 0 0% 0 0% 0 0% 0%
20230301 45 45.98 44.86 45.94 1.93% 0.99% 0% 11426 0.5198 57.97 45.49 0% 0 0% 0 0% 0 0% 0%
20230228 45 45.36 44.31 45.07 -0.24% 0.56% 0% 12286 0.5507 47.83 44.82 0% 0 0% 0 0% 0 0% 0%
20230227 46.18 46.18 44.85 45.18 -1.57% -0.33% 0% 14254 0.6462 50.78 45.33 0% 0 0% 0 0% 0 0% 0%
20230224 46.53 46.75 45.51 45.9 -1.18% -0.15% 0% 13843 0.6363 49.32 45.97 0% 0 0% 0 0% 0 0% 0%
20230223 46.58 47.11 46.24 46.45 -0.36% -0.43% 0% 11696 0.5456 42.94 46.65 0% 0 0% 0 0% 0 0% 0%
20230222 46.98 47.38 46.37 46.62 -0.98% -0.26% 0% 11470 0.5361 42.1 46.74 0% 0 0% 0 0% 0 0% 0%
20230221 46.91 48.47 46.52 47.08 0.26% -0.65% 0% 14537 0.6889 54.02 47.39 0% 0 0% 0 0% 0 0% 0%
20230220 47.5 48.22 46.01 46.96 -2.41% 0.23% 0% 20197 0.9462 75.45 46.85 0% 0 0% 0 0% 0 0% 0%
20230217 49.15 49.76 48.1 48.12 -1.66% -1.31% 0% 21177 1.0326 84.89 48.76 0% 0 0% 0 0% 0 0% 0%
20230216 53.34 53.34 48.49 48.93 -8.97% -3.26% 0% 49015 2.4793 207.1 50.58 0% 0 0% 0 0% 0 0% 0%
20230215 53.59 55.49 52.1 53.75 3.37% -0.04% 0% 56870 3.0577 299.86 53.77 0% 0 0% 0 0% 0 0% 0%
20230214 50.5 53.58 50.36 52 3.81% -0.27% 0% 33009 1.7211 224.26 52.14 0% 0 0% 0 0% 0 0% 0%
20230213 50.85 51.37 49.8 50.09 -1.49% -0.73% 0% 15803 0.7974 123 50.46 0% 0 0% 0 0% 0 0% 0%
20230210 51.37 51.74 50.59 50.85 -1.3% -0.51% 0% 8522 0.4356 65.83 51.11 0% 0 0% 0 0% 0 0% 0%
20230209 50.54 51.59 50.2 51.52 1.22% 0.51% 0% 11306 0.5795 86.57 51.26 0% 0 0% 0 0% 0 0% 0%
20230208 50.57 51.45 50.25 50.9 0.77% 0.04% 0% 10979 0.5586 86.66 50.88 0% 0 0% 0 0% 0 0% 0%
20230207 50.01 51.23 50.01 50.51 0.66% -0.24% 0% 9305 0.4711 75.19 50.63 0% 0 0% 0 0% 0 0% 0%
20230206 50.97 51.19 49.61 50.18 -1.76% 0.02% 0% 11583 0.5811 94.09 50.17 0% 0 0% 0 0% 0 0% 0%
20230203 51.2 51.54 50.14 51.08 0.85% 0.45% 0% 17078 0.8684 142.06 50.85 0% 0 0% 0 0% 0 0% 0%
20230202 50.28 51.26 49.89 50.65 0.72% 0.04% 0% 13966 0.7071 124.45 50.63 0% 0 0% 0 0% 0 0% 0%
20230201 49.6 50.29 49.12 50.29 1.19% 0.92% 0% 11201 0.5581 102.96 49.83 0% 0 0% 0 0% 0 0% 0%
20230131 49.9 50.48 49.2 49.7 -0.06% -0.38% 0% 11481 0.5728 106.82 49.89 0% 0 0% 0 0% 0 0% 0%
20230130 48.52 50.44 48.5 49.73 3.6% 0.18% 0% 19007 0.9436 173.91 49.64 0% 0 0% 0 0% 0 0% 0%
20230120 47.53 48.37 47.12 48 1.1% 0.29% 0% 10812 0.5175 91.18 47.86 0% 0 0% 0 0% 0 0% 0%
20230119 47.25 47.59 46.85 47.48 0.36% 0.4% 0% 7099 0.3357 52.87 47.29 0% 0 0% 0 0% 0 0% 0%
20230118 47.16 47.87 46.46 47.31 0.32% 0.06% 0% 8174 0.3865 52.75 47.28 0% 0 0% 0 0% 0 0% 0%
20230117 46.72 47.73 46.7 47.16 0.45% 0.02% 0% 8461 0.3989 50.08 47.15 0% 0 0% 0 0% 0 0% 0%
20230116 46.14 47.38 46.01 46.95 1.43% 0.11% 0% 9907 0.4646 56.82 46.9 0% 0 0% 0 0% 0 0% 0%
20230113 46.82 47.18 45.63 46.29 -1.11% -0.15% 0% 9403 0.4359 55.06 46.36 0% 0 0% 0 0% 0 0% 0%
20230112 47.01 47.6 46.51 46.81 -0.34% -0.38% 0% 9998 0.4698 59.79 46.99 0% 0 0% 0 0% 0 0% 0%
20230111 47.69 48.18 46.87 46.97 -1.32% -0.95% 0% 9841 0.4667 59.76 47.42 0% 0 0% 0 0% 0 0% 0%
20230110 47.9 48.21 47.37 47.6 -1.24% -0.04% 0% 12014 0.5721 70.94 47.62 0% 0 0% 0 0% 0 0% 0%
20230109 48.88 50.28 47.6 48.2 -0.72% -0.62% 0% 23516 1.1405 138.36 48.5 0% 0 0% 0 0% 0 0% 0%
20230106 46.74 49.98 46.52 48.55 3.74% 0.12% 0% 31098 1.5078 204.36 48.49 0% 0 0% 0 0% 0 0% 0%
20230105 45.91 47.38 45.54 46.8 1.54% 0.39% 0% 20513 0.9563 153 46.62 0% 0 0% 0 0% 0 0% 0%
20230104 45.23 47.3 44.9 46.09 1.52% -0.17% 0% 22241 1.0269 183.81 46.17 0% 0 0% 0 0% 0 0% 0%
20230103 42.94 45.51 42.87 45.4 5.58% 1.79% 0% 13562 0.6049 123.9 44.6 0% 0 0% 0 0% 0 0% 0%
20221230 43.43 44.25 42.88 43 -0.97% -0.9% 0% 5748 0.2494 57.75 43.39 0% 0 0% 0 0% 0 0% 0%
20221229 44.48 44.92 43.42 43.42 -1.99% -1.05% 0% 8476 0.3719 73.97 43.88 0% 0 0% 0 0% 0 0% 0%
20221228 45.56 45.56 44.03 44.3 -2.77% -0.32% 0% 9627 0.4278 77.9 44.44 0% 0 0% 0 0% 0 0% 0%
20221227 44.74 45.98 44.19 45.56 2.24% 0.62% 0% 16351 0.7403 134.03 45.28 0% 0 0% 0 0% 0 0% 0%
20221226 41.47 44.64 41.46 44.56 7.43% 2.34% 0% 18357 0.7992 150.38 43.54 0% 0 0% 0 0% 0 0% 0%
20221223 42.07 42.5 41.27 41.48 -1.89% -0.53% 0% 7513 0.3133 62.42 41.7 0% 0 0% 0 0% 0 0% 0%
20221222 43.5 44.18 42.16 42.28 -2.8% -1.38% 0% 8474 0.3633 68.48 42.87 0% 0 0% 0 0% 0 0% 0%
20221221 44.45 44.45 43.25 43.5 -2.09% -0.34% 0% 6092 0.2659 46.47 43.65 0% 0 0% 0 0% 0 0% 0%
20221220 44.11 44.87 43.7 44.43 0.32% 0.32% 0% 6862 0.3039 50.68 44.29 0% 0 0% 0 0% 0 0% 0%
20221219 44.97 45.31 44.17 44.29 -1.56% -0.67% 0% 7520 0.3353 52.95 44.59 0% 0 0% 0 0% 0 0% 0%
20221216 46.56 46.97 44.92 44.99 -3.68% -1.06% 0% 14352 0.6526 91.98 45.47 0% 0 0% 0 0% 0 0% 0%
20221215 44.98 46.82 44.77 46.71 3.94% 1.32% 0% 17971 0.8284 111.83 46.1 0% 0 0% 0 0% 0 0% 0%
20221214 45.39 46.11 44.9 44.94 -0.31% -1.17% 0% 9218 0.4191 60.08 45.47 0% 0 0% 0 0% 0 0% 0%
20221213 46.5 46.8 45.01 45.08 -2.95% -1.38% 0% 11248 0.5141 66.35 45.71 0% 0 0% 0 0% 0 0% 0%
20221212 46.13 46.68 45.29 46.45 0.65% 0.78% 0% 10881 0.5015 63.39 46.09 0% 0 0% 0 0% 0 0% 0%
20221209 46.3 46.82 45.91 46.15 -1.26% -0.17% 0% 12848 0.5939 73.24 46.23 0% 0 0% 0 0% 0 0% 0%
20221208 47.87 48.28 46.5 46.74 -2.34% -0.85% 0% 16523 0.7789 96.54 47.14 0% 0 0% 0 0% 0 0% 0%
20221207 47.99 48.99 47.16 47.86 -0.35% -0.42% 0% 10989 0.5281 67.07 48.06 0% 0 0% 0 0% 0 0% 0%
20221206 47.54 48.36 46.79 48.03 0.69% 0.76% 0% 11459 0.5463 67.94 47.67 0% 0 0% 0 0% 0 0% 0%
20221205 50.22 50.22 47.41 47.7 -5.02% -1.06% 0% 21153 1.0198 123.4 48.21 0% 0 0% 0 0% 0 0% 0%
20221202 48.95 51.15 48.41 50.22 2.45% 0.28% 0% 17256 0.8641 110.71 50.08 0% 0 0% 0 0% 0 0% 0%
20221201 48.18 49.15 48 49.02 2.77% 0.51% 0% 17661 0.8614 106.64 48.77 0% 0 0% 0 0% 0 0% 0%
20221130 47.95 48.64 47.12 47.7 -0.52% 0% 0% 15620 0.745 95.26 47.7 0% 0 0% 0 0% 0 0% 0%
20221129 48.51 49.89 47.61 47.95 -1.13% -1.46% 0% 14559 0.7085 86.7 48.66 0% 0 0% 0 0% 0 0% 0%
20221128 48.55 49.66 47.8 48.5 -2.49% -0.06% 0% 14845 0.7205 80.14 48.53 0% 0 0% 0 0% 0 0% 0%
20221125 51.38 51.47 49.66 49.74 -3.6% -0.86% 0% 11552 0.5796 63.15 50.17 0% 0 0% 0 0% 0 0% 0%
20221124 51.98 52.9 51.16 51.6 -1.09% -0.69% 0% 12091 0.6283 63.82 51.96 0% 0 0% 0 0% 0 0% 0%
20221123 51.88 52.25 50.01 52.17 1.52% 1.83% 0% 14171 0.726 73.58 51.23 0% 0 0% 0 0% 0 0% 0%
20221122 54.54 54.62 51.3 51.39 -4.82% -1.76% 0% 16586 0.8676 86.94 52.31 0% 0 0% 0 0% 0 0% 0%
20221121 52.86 53.99 52.26 53.99 1.7% 1.35% 0% 12245 0.6523 64.67 53.27 0% 0 0% 0 0% 0 0% 0%
20221118 53.74 55.96 53 53.09 -1.37% -2.44% 0% 22515 1.2252 116.94 54.42 0% 0 0% 0 0% 0 0% 0%
20221117 53.7 53.92 52.2 53.83 0.24% 1.51% 0% 12194 0.6466 63.16 53.03 0% 0 0% 0 0% 0 0% 0%
20221116 56.47 56.49 53.22 53.7 -4.96% -2.04% 0% 19829 1.087 99.45 54.82 0% 0 0% 0 0% 0 0% 0%
20221115 52.52 56.5 52.11 56.5 7.6% 3.31% 0% 27980 1.5303 130.62 54.69 0% 0 0% 0 0% 0 0% 0%
20221114 54.8 54.8 52.12 52.51 -3.77% -1.17% 0% 17197 0.9137 82.36 53.13 0% 0 0% 0 0% 0 0% 0%
20221111 56.97 57.96 54.36 54.57 -1.41% -2.01% 0% 22382 1.2465 109.4 55.69 0% 0 0% 0 0% 0 0% 0%
20221110 57.79 58.16 55.3 55.35 -4.16% -1.67% 0% 11667 0.6567 53.81 56.29 0% 0 0% 0 0% 0 0% 0%
20221109 58.4 58.98 56.8 57.75 -1.57% -0.14% 0% 15026 0.8689 69.16 57.83 0% 0 0% 0 0% 0 0% 0%
20221108 61.36 61.76 57.8 58.67 -4.4% -0.03% 0% 16922 0.9931 80.03 58.69 0% 0 0% 0 0% 0 0% 0%
20221107 64.39 64.6 60.46 61.37 -3.99% -0.44% 0% 17194 1.0598 85.46 61.64 0% 0 0% 0 0% 0 0% 0%
20221104 64.85 64.85 61.66 63.92 0.28% 0.66% 0% 15807 1.0037 81.46 63.5 0% 0 0% 0 0% 0 0% 0%
20221103 61.45 64.13 60.58 63.74 4.07% 2.2% 0% 21832 1.3616 114.97 62.37 0% 0 0% 0 0% 0 0% 0%
20221102 54.88 62.48 54.8 61.25 11.4% 3.95% 0% 31773 1.8722 170.27 58.92 0% 0 0% 0 0% 0 0% 0%
20221101 54.17 55.48 52.8 54.98 2% 1.42% 0% 16643 0.9022 92.89 54.21 0% 0 0% 0 0% 0 0% 0%
20221031 53.77 55.68 53 53.9 0.45% -0.57% 0% 22438 1.2163 130.68 54.21 0% 0 0% 0 0% 0 0% 0%
20221028 62.95 64.17 52.41 53.66 -14.76% -4.89% 0% 36653 2.068 239.49 56.42 0% 0 0% 0 0% 0 0% 0%
20221027 61.99 65.1 61.56 62.95 1.88% -0.03% 0% 16254 1.0235 138.35 62.97 0% 0 0% 0 0% 0 0% 0%
20221026 61.7 64.44 60.89 61.79 1.46% -1.03% 0% 11395 0.7114 94.63 62.43 0% 0 0% 0 0% 0 0% 0%
20221025 58.61 62 56.66 60.9 3.92% 2.78% 0% 16742 0.9919 128.78 59.25 0% 0 0% 0 0% 0 0% 0%
20221024 61.43 62.49 58.11 58.6 -4.39% -2.24% 0% 16349 0.9799 134.03 59.94 0% 0 0% 0 0% 0 0% 0%
20221021 61.37 62.33 60.61 61.29 -0.13% -0.47% 0% 8697 0.5356 76.49 61.58 0% 0 0% 0 0% 0 0% 0%
20221020 62.33 63.3 61 61.37 -3.25% -1.03% 0% 8309 0.5152 73.22 62.01 0% 0 0% 0 0% 0 0% 0%
20221019 64 66.15 63.01 63.43 -0.89% -1.44% 0% 9281 0.5973 85.08 64.36 0% 0 0% 0 0% 0 0% 0%
20221018 63.93 64.8 61.5 64 2.19% 0.85% 0% 8047 0.5107 70.81 63.46 0% 0 0% 0 0% 0 0% 0%
20221017 61.77 63.7 60.6 62.63 -0.37% 0.79% 0% 8698 0.5405 68.67 62.14 0% 0 0% 0 0% 0 0% 0%
20220720 57.14 62.08 56 60.81 6.44% 0.68% 0% 24038 1.4518 83.77 60.4 0% 0 0% 0 0% 0 0% 0%
20220719 59.3 61.79 57 57.13 -4.62% -3.68% 0% 20517 1.2169 73.02 59.31 0% 0 0% 0 0% 0 0% 0%
20220718 58.21 61.53 55.64 59.9 2.9% 2.73% 0% 30400 1.7726 107.75 58.31 0% 0 0% 0 0% 0 0% 0%
20220715 57.39 60.47 55 58.21 2.12% 0.24% 0% 30064 1.7458 112.3 58.07 0% 0 0% 0 0% 0 0% 0%
20220714 49.6 57 48.61 57 14.92% 5.03% 0% 36890 2.002 131.22 54.27 0% 0 0% 0 0% 0 0% 0%
20220713 52.1 52.51 48.5 49.6 -5.51% -0.74% 0% 25765 1.2875 90.93 49.97 0% 0 0% 0 0% 0 0% 0%
20220712 54.45 55.39 51.51 52.49 -3.69% -1.33% 0% 43507 2.3145 164.31 53.2 0% 0 0% 0 0% 0 0% 0%
20220711 47.88 56.18 46.49 54.5 14.45% 4.51% 0% 55127 2.8749 224.36 52.15 0% 0 0% 0 0% 0 0% 0%
20220708 48 51.48 47.2 47.62 -0.29% -2.86% 0% 20333 0.9968 82.54 49.02 0% 0 0% 0 0% 0 0% 0%
20220707 46.24 49.78 44.5 47.76 5.52% 0.46% 0% 28544 1.3571 106.11 47.54 0% 0 0% 0 0% 0 0% 0%
20220706 43.98 46.49 43.63 45.26 2.26% -0.44% 0% 17572 0.7989 63.19 45.46 0% 0 0% 0 0% 0 0% 0%
20220705 45.72 46.5 42.61 44.26 -3.15% 0.98% 0% 22719 0.9957 74 43.83 0% 0 0% 0 0% 0 0% 0%
20220704 46.1 48.26 45 45.7 -2.37% -1.72% 0% 18185 0.8456 63.37 46.5 0% 0 0% 0 0% 0 0% 0%
20220701 43.23 47.49 43.11 46.81 6.15% 2.29% 0% 30738 1.4067 99.05 45.76 0% 0 0% 0 0% 0 0% 0%
20220630 45.51 45.8 42.95 44.1 -2% -0.02% 0% 18830 0.8305 57.53 44.11 0% 0 0% 0 0% 0 0% 0%
20220629 45.93 48.33 44.5 45 -2.02% -2.62% 0% 24926 1.1518 82.65 46.21 0% 0 0% 0 0% 0 0% 0%
20220628 70 70 67.49 69.2 -1.14% 0.87% 0% 14952 1.0257 78.5 68.6 0% 0 0% 0 0% 0 0% 0%
20220627 74.84 74.84 67.63 70 -2.37% -2.26% 0% 28933 2.0721 166.83 71.62 0% 0 0% 0 0% 0 0% 0%
20220624 67.95 71.7 64.27 71.7 9.57% 4.43% 0% 24291 1.6678 155.38 68.66 0% 0 0% 0 0% 0 0% 0%
20220623 62.12 66.16 60.16 65.44 4.75% 2.25% 0% 19029 1.2178 128.39 64 0% 0 0% 0 0% 0 0% 0%
20220622 58.41 63.58 57.7 62.47 8.36% 2.71% 0% 26625 1.6192 189.32 60.82 0% 0 0% 0 0% 0 0% 0%
20220621 57.92 59.98 57.26 57.65 0.02% -1.01% 0% 15746 0.9171 125.23 58.24 0% 0 0% 0 0% 0 0% 0%
20220620 55.5 58.87 55.3 57.64 4.95% 0.66% 0% 30390 1.7402 260.08 57.26 0% 0 0% 0 0% 0 0% 0%
20220617 47.11 56.56 47.11 54.92 14.75% 4.41% 0% 32249 1.6963 322.5 52.6 0% 0 0% 0 0% 0 0% 0%
20220616 46.53 48.44 46.25 47.86 2.57% 0.95% 0% 8536 0.4047 104.4 47.41 0% 0 0% 0 0% 0 0% 0%
20220615 46.03 47.81 46.03 46.66 -0.64% -0.72% 0% 7281 0.3422 90.9 47 0% 0 0% 0 0% 0 0% 0%
20220614 46.42 47.29 44.71 46.96 -0.53% 2.29% 0% 8919 0.4095 112.01 45.91 0% 0 0% 0 0% 0 0% 0%
20220613 46.15 48.16 45.09 47.21 1.86% 0.75% 0% 9798 0.4591 134.47 46.86 0% 0 0% 0 0% 0 0% 0%
20220610 43 46.97 43 46.35 6.55% 2.14% 0% 10474 0.4753 148.1 45.38 0% 0 0% 0 0% 0 0% 0%
20220609 45.54 45.91 43.5 43.5 -3.89% -1.98% 0% 6482 0.2877 94.32 44.38 0% 0 0% 0 0% 0 0% 0%
20220608 45.08 46.15 43.36 45.26 0.8% 1.34% 0% 8637 0.3857 120.52 44.66 0% 0 0% 0 0% 0 0% 0%
20220607 46.1 46.55 44 44.9 -2.14% -0.18% 0% 6259 0.2815 73.15 44.98 0% 0 0% 0 0% 0 0% 0%
20220606 45.17 46.38 45 45.88 1.55% 0.17% 0% 6685 0.3062 62.71 45.8 0% 0 0% 0 0% 0 0% 0%
20220602 44.24 45.38 43.7 45.18 2.66% 1.12% 0% 6951 0.3106 55.6 44.68 0% 0 0% 0 0% 0 0% 0%
20220601 43.29 44.22 43.01 44.01 1.62% 0.27% 0% 6518 0.2861 48.18 43.89 0% 0 0% 0 0% 0 0% 0%
20220531 43 43.59 42 43.31 0.74% 0.79% 0% 5211 0.2239 37.77 42.97 0% 0 0% 0 0% 0 0% 0%
20220530 43.09 43.6 42.14 42.99 0.3% 0.58% 0% 4041 0.1727 29.97 42.74 0% 0 0% 0 0% 0 0% 0%
20220527 42.94 44 42.3 42.86 0.26% -0.63% 0% 5903 0.2546 44.69 43.13 0% 0 0% 0 0% 0 0% 0%
20220526 43.57 43.99 42.1 42.75 -1.84% -0.09% 0% 7368 0.3153 56.16 42.79 0% 0 0% 0 0% 0 0% 0%
20220525 43.21 44.43 42.8 43.55 -0.66% 0.42% 0% 10108 0.4384 80 43.37 0% 0 0% 0 0% 0 0% 0%
20220524 47.8 48.83 43.68 43.84 -10.07% -4.07% 0% 22463 1.0265 193.91 45.7 0% 0 0% 0 0% 0 0% 0%
20220523 47.13 50.55 46.5 48.75 5.5% 0.31% 0% 27066 1.3154 302.07 48.6 0% 0 0% 0 0% 0 0% 0%
20220520 41.88 47.8 41.45 46.21 9.76% 4.29% 0% 22684 1.0051 319.25 44.31 0% 0 0% 0 0% 0 0% 0%
20220519 41.84 45.32 41.22 42.1 2.18% -1.7% 0% 15594 0.6679 294.14 42.83 0% 0 0% 0 0% 0 0% 0%
20220518 39.5 42.68 39.5 41.2 3.94% -0.22% 0% 6936 0.2864 160.23 41.29 0% 0 0% 0 0% 0 0% 0%
20220517 39.75 39.98 39.02 39.64 -0.25% 0.51% 0% 1998 0.0788 44.63 39.44 0% 0 0% 0 0% 0 0% 0%
20220516 40.27 40.99 39.53 39.74 -1.32% -0.58% 0% 2667 0.1066 55.08 39.97 0% 0 0% 0 0% 0 0% 0%
20220513 39.31 41.65 39.31 40.27 0.68% -0.37% 0% 4218 0.1705 82.89 40.42 0% 0 0% 0 0% 0 0% 0%
20220512 39.17 40.28 39.17 40 0.73% 0.28% 0% 4477 0.1786 77.72 39.89 0% 0 0% 0 0% 0 0% 0%
20220511 39.45 41.14 39.09 39.71 1.56% -0.82% 0% 6144 0.246 104.74 40.04 0% 0 0% 0 0% 0 0% 0%
20220510 38.01 39.2 37.63 39.1 1.93% 0.72% 0% 2429 0.0943 40.72 38.82 0% 0 0% 0 0% 0 0% 0%
20220509 37.5 39 37.5 38.36 1.24% -0.36% 0% 3000 0.1155 47.92 38.5 0% 0 0% 0 0% 0 0% 0%
20220506 37.9 38.62 37.1 37.89 -1.25% -0.39% 0% 3559 0.1354 54.41 38.04 0% 0 0% 0 0% 0 0% 0%
20220505 37.6 38.78 37.02 38.37 1.94% 0.31% 0% 4669 0.1786 72.61 38.25 0% 0 0% 0 0% 0 0% 0%
20220429 35.31 38.08 35.31 37.64 7.54% 1.84% 0% 6629 0.245 98.82 36.96 0% 0 0% 0 0% 0 0% 0%
20220428 37 37.24 34.9 35 -6.09% -1.8% 0% 6619 0.2359 97.25 35.64 0% 0 0% 0 0% 0 0% 0%
20220427 34.87 37.45 34.87 37.27 3.21% 2.05% 0% 5630 0.2056 85.43 36.52 0% 0 0% 0 0% 0 0% 0%
20220426 41.4 41.4 35.91 36.11 -13.2% -6.06% 0% 9938 0.382 148.8 38.44 0% 0 0% 0 0% 0 0% 0%
20220425 44.42 44.45 41.5 41.6 -7.41% -2.96% 0% 4493 0.1926 85.3 42.87 0% 0 0% 0 0% 0 0% 0%
20220422 44.98 45.28 44.04 44.93 -0.75% 0.94% 0% 3323 0.1479 67.92 44.51 0% 0 0% 0 0% 0 0% 0%
20220421 47.2 47.3 45.22 45.27 -3.39% -2.03% 0% 2720 0.1257 58.97 46.21 0% 0 0% 0 0% 0 0% 0%
20220420 46.72 47.5 46.25 46.86 0.04% -0.26% 0% 3406 0.16 76.01 46.98 0% 0 0% 0 0% 0 0% 0%
20220419 47.51 47.51 46.62 46.84 -0.45% -0.09% 0% 2054 0.0963 43.63 46.88 0% 0 0% 0 0% 0 0% 0%
20220418 47 47.47 45.94 47.05 3.52% 0.49% 0% 4084 0.1912 74.03 46.82 0% 0 0% 0 0% 0 0% 0%
20220415 47.25 47.25 45.13 45.45 -3.67% -0.85% 0% 3813 0.1748 69.07 45.84 0% 0 0% 0 0% 0 0% 0%
20220414 46.7 47.21 46 47.18 -1.19% 1.22% 0% 4428 0.2064 80.04 46.61 0% 0 0% 0 0% 0 0% 0%
20220413 46.6 48.91 45.8 47.75 4.26% 0.15% 0% 7919 0.3776 145.23 47.68 0% 0 0% 0 0% 0 0% 0%
20220412 44.84 45.94 44.55 45.8 2.12% 1.26% 0% 2025 0.0916 38.13 45.23 0% 0 0% 0 0% 0 0% 0%
20220411 47 47 44.61 44.85 -4.68% -1.58% 0% 3228 0.1471 59.21 45.57 0% 0 0% 0 0% 0 0% 0%
20220408 47.86 48.43 46.63 47.05 -1.77% -0.49% 0% 3697 0.1748 69.13 47.28 0% 0 0% 0 0% 0 0% 0%
20220407 49.79 49.79 47.9 47.9 -3.8% -1.7% 0% 3464 0.1688 65.29 48.73 0% 0 0% 0 0% 0 0% 0%
20220401 50.34 50.6 49.32 49.8 -1.97% 0.08% 0% 5808 0.289 111.78 49.76 0% 0 0% 0 0% 0 0% 0%
20220331 48.08 52.17 47.86 50.8 4.92% 0.81% 0% 9641 0.4858 191.82 50.39 0% 0 0% 0 0% 0 0% 0%
20220330 48.21 48.78 47.53 48.42 1.94% 0.67% 0% 3164 0.1522 63.16 48.1 0% 0 0% 0 0% 0 0% 0%
20220329 49.55 50.18 47.5 47.5 -4.77% -2.1% 0% 5464 0.2651 106.03 48.52 0% 0 0% 0 0% 0 0% 0%
20220328 50.35 50.98 48.61 49.88 -0.62% -0.16% 0% 4904 0.245 100.44 49.96 0% 0 0% 0 0% 0 0% 0%
20220325 49.7 50.38 49.56 50.19 1.39% 0.46% 0% 3653 0.1825 75.83 49.96 0% 0 0% 0 0% 0 0% 0%
20220324 50.26 50.34 49.45 49.5 -2.37% -0.5% 0% 3544 0.1763 71.87 49.75 0% 0 0% 0 0% 0 0% 0%
20220323 50.59 50.99 50.01 50.7 0.24% 0.24% 0% 3594 0.1818 68.36 50.58 0% 0 0% 0 0% 0 0% 0%
20220322 49.68 51.49 49.55 50.58 0.82% 0.32% 0% 4494 0.2266 80.79 50.42 0% 0 0% 0 0% 0 0% 0%
20220321 50.08 50.38 49.53 50.17 0.42% 0.28% 0% 3312 0.1657 57.88 50.03 0% 0 0% 0 0% 0 0% 0%
20220318 49.56 50.38 48.81 49.96 0.81% 0.2% 0% 4838 0.2412 82.54 49.86 0% 0 0% 0 0% 0 0% 0%
20220317 49.9 50.98 49.3 49.56 1.14% -0.9% 0% 6918 0.346 118.03 50.01 0% 0 0% 0 0% 0 0% 0%
20220316 48.7 49.3 46.68 49 1.49% 1.45% 0% 4909 0.2371 84.38 48.3 0% 0 0% 0 0% 0 0% 0%
20220315 50.74 50.75 48.21 48.28 -4.94% -2.44% 0% 3985 0.1972 70.21 49.49 0% 0 0% 0 0% 0 0% 0%
20220311 51.9 52.86 50.48 52.7 1.15% 2.47% 0% 4068 0.2092 73.19 51.43 0% 0 0% 0 0% 0 0% 0%
20220310 52.89 53.4 52.1 52.1 0.21% -1.31% 0% 4171 0.2202 75.78 52.79 0% 0 0% 0 0% 0 0% 0%
20220309 53.88 54.51 50.25 51.99 -3.76% -0.33% 0% 7149 0.3729 116.46 52.16 0% 0 0% 0 0% 0 0% 0%
20220308 55.8 56.45 53.9 54.02 -3.45% -1.41% 0% 5957 0.3264 99.14 54.79 0% 0 0% 0 0% 0 0% 0%
20220307 57.68 57.68 55.8 55.95 -3.2% -0.64% 0% 4944 0.2784 85.91 56.31 0% 0 0% 0 0% 0 0% 0%
20220304 57.98 58.28 57.61 57.8 -0.55% -0.12% 0% 3722 0.2154 66 57.87 0% 0 0% 0 0% 0 0% 0%
20220303 59.3 59.33 58.03 58.12 -1.62% -0.53% 0% 3957 0.2312 72.07 58.43 0% 0 0% 0 0% 0 0% 0%
20220302 59 59.23 58.78 59.08 -0.57% 0.15% 0% 3736 0.2204 68.7 58.99 0% 0 0% 0 0% 0 0% 0%
20220301 59.03 59.49 58.68 59.42 0.64% 0.54% 0% 3582 0.2117 66.93 59.1 0% 0 0% 0 0% 0 0% 0%
20220228 59.05 59.3 58.08 59.04 0.05% 0.68% 0% 3549 0.2081 66.51 58.64 0% 0 0% 0 0% 0 0% 0%
20220225 59.08 59.76 58.76 59.01 0.87% -0.32% 0% 3748 0.2219 72.57 59.2 0% 0 0% 0 0% 0 0% 0%
20220224 60.46 60.59 57.77 58.5 -3.08% -0.93% 0% 8494 0.5016 160.65 59.05 0% 0 0% 0 0% 0 0% 0%
20220223 58.93 60.8 58.8 60.36 3.27% 0.53% 0% 7637 0.4585 160.51 60.04 0% 0 0% 0 0% 0 0% 0%
20220222 59.17 59.17 57.82 58.45 -2.01% 0.02% 0% 4502 0.2631 99.67 58.44 0% 0 0% 0 0% 0 0% 0%
20220221 59.1 59.66 58.7 59.65 1.12% 0.76% 0% 4868 0.2882 69.94 59.2 0% 0 0% 0 0% 0 0% 0%
20220218 58.02 59.14 57.95 58.99 0.85% 0.96% 0% 2617 0.1529 25.68 58.43 0% 0 0% 0 0% 0 0% 0%
20220217 59.16 59.4 58.2 58.49 -1.13% -0.78% 0% 4192 0.2471 35.84 58.95 0% 0 0% 0 0% 0 0% 0%
20220216 58.79 59.63 58.74 59.16 0.53% 0.07% 0% 3060 0.1809 21.19 59.12 0% 0 0% 0 0% 0 0% 0%
20220215 58.12 58.9 57.69 58.85 1.47% 0.53% 0% 3507 0.2053 20.99 58.54 0% 0 0% 0 0% 0 0% 0%
20220214 57.71 58.48 57.03 58 0.16% 0.09% 0% 3051 0.1768 15.64 57.95 0% 0 0% 0 0% 0 0% 0%
20220211 59.19 59.45 57.8 57.91 -3.03% -0.63% 0% 5371 0.313 24.62 58.28 0% 0 0% 0 0% 0 0% 0%
20220210 60.27 60.65 59.26 59.72 -0.99% 0.17% 0% 4225 0.2519 16.4 59.62 0% 0 0% 0 0% 0 0% 0%
20220209 59.86 60.82 59.5 60.32 0.77% 0.25% 0% 4225 0.2542 13.46 60.17 0% 0 0% 0 0% 0 0% 0%
20211203 72.02 74.5 69.57 69.65 -1.58% -3.47% 0% 23030 1.6617 83.28 72.15 0% 0 0% 0 0% 0 0% 0%
20211202 70.56 77.86 70.03 70.77 0.45% -2.75% 0% 28878 2.1014 111.04 72.77 0% 0 0% 0 0% 0 0% 0%
20211201 69 70.98 68 70.45 1.59% 0.56% 0% 14955 1.0477 58.6 70.06 0% 0 0% 0 0% 0 0% 0%
20211130 72.99 73.2 68.4 69.35 -4.28% -0.91% 0% 26572 1.8599 104.7 69.99 0% 0 0% 0 0% 0 0% 0%
20211129 71.51 73.4 71.02 72.45 1.17% 0.28% 0% 19310 1.3951 81.12 72.25 0% 0 0% 0 0% 0 0% 0%
20211126 74.2 75.99 70.51 71.61 -4.05% -0.73% 0% 23494 1.6949 92.93 72.14 0% 0 0% 0 0% 0 0% 0%
20211125 75.72 75.98 73.37 74.63 -1.83% -0.19% 0% 20758 1.5521 84.88 74.77 0% 0 0% 0 0% 0 0% 0%
20211124 76.5 78.8 75 76.02 0.08% -0.51% 0% 38164 2.916 166.28 76.41 0% 0 0% 0 0% 0 0% 0%
20211123 70.01 82 69.23 75.96 9.86% 0.89% 0% 49423 3.7213 250.06 75.29 0% 0 0% 0 0% 0 0% 0%
20211122 65.2 69.32 65.19 69.14 5.61% 2.08% 0% 19023 1.2885 112.81 67.73 0% 0 0% 0 0% 0 0% 0%
20211119 64.41 66.1 64.41 65.47 1.13% 0.06% 0% 10716 0.7011 67.49 65.43 0% 0 0% 0 0% 0 0% 0%
20211118 67.76 68.52 64.51 64.74 -4.54% -1.94% 0% 15720 1.0379 102.86 66.02 0% 0 0% 0 0% 0 0% 0%
20211117 66.8 67.88 65 67.82 1.22% 2.03% 0% 14239 0.9464 102.26 66.47 0% 0 0% 0 0% 0 0% 0%
20211116 69 69 65.9 67 -3.61% 0.19% 0% 18205 1.2173 142.81 66.87 0% 0 0% 0 0% 0 0% 0%
20211115 65.89 71.11 65.88 69.51 4.94% 1.22% 0% 34560 2.3734 312.57 68.67 0% 0 0% 0 0% 0 0% 0%
20211112 62.9 68.6 61.7 66.24 6.24% 0.96% 0% 25944 1.7022 307.02 65.61 0% 0 0% 0 0% 0 0% 0%
20211111 61.09 64.9 60.45 62.35 2.21% -0.16% 0% 12156 0.7592 182.13 62.45 0% 0 0% 0 0% 0 0% 0%
20211110 60.04 61.38 60.04 61 1.03% 0.41% 0% 4025 0.2445 65.72 60.75 0% 0 0% 0 0% 0 0% 0%
20211109 59.35 61.48 59.35 60.38 1.75% -0.13% 0% 4160 0.2515 65.06 60.46 0% 0 0% 0 0% 0 0% 0%
20211108 60 60.17 59 59.34 -1.3% -0.07% 0% 3488 0.2071 55.45 59.38 0% 0 0% 0 0% 0 0% 0%
20211105 59.01 60.23 58.39 60.12 1.9% 0.62% 0% 5433 0.3246 86.68 59.75 0% 0 0% 0 0% 0 0% 0%
20211104 57.72 59.24 57.7 59 1.55% 0.36% 0% 3276 0.1926 54.13 58.79 0% 0 0% 0 0% 0 0% 0%
20211103 58.66 59.4 57.09 58.1 0.71% -0.38% 0% 3395 0.198 56.2 58.32 0% 0 0% 0 0% 0 0% 0%
20211102 59.3 60.12 57.36 57.69 -2.72% -1.45% 0% 4944 0.2894 82.52 58.54 0% 0 0% 0 0% 0 0% 0%
20211101 57.7 59.68 56.98 59.3 1.93% 1.44% 0% 5003 0.2925 86.13 58.46 0% 0 0% 0 0% 0 0% 0%
20211029 58 58.39 57.05 58.18 1.04% 0.73% 0% 3840 0.2218 68.68 57.76 0% 0 0% 0 0% 0 0% 0%
20211028 59.15 59.6 56.82 57.58 2.4% -0.57% 0% 5821 0.3371 100.36 57.91 0% 0 0% 0 0% 0 0% 0%
20211027 60.1 60.39 55.8 56.23 -6.44% -2.21% 0% 7390 0.4249 113.13 57.5 0% 0 0% 0 0% 0 0% 0%
20211026 59.8 60.5 59.15 60.1 0.33% 0.38% 0% 2714 0.1625 45.33 59.87 0% 0 0% 0 0% 0 0% 0%
20211025 59.01 60.5 58.3 59.9 1.13% 1.29% 0% 4581 0.2709 76.37 59.14 0% 0 0% 0 0% 0 0% 0%
20211022 60.08 60.29 59.1 59.23 -1.4% -0.47% 0% 3307 0.1968 58.59 59.51 0% 0 0% 0 0% 0 0% 0%
20211021 61.7 61.77 60.03 60.07 -2.64% -1.02% 0% 2908 0.1765 54.26 60.69 0% 0 0% 0 0% 0 0% 0%
20211020 61.59 61.88 60.71 61.7 0.49% 0.8% 0% 3354 0.2053 65.4 61.21 0% 0 0% 0 0% 0 0% 0%
20211019 60.4 61.61 60.06 61.4 1.79% 0.82% 0% 3798 0.2313 72.94 60.9 0% 0 0% 0 0% 0 0% 0%
20211018 60.98 61.5 59.19 60.32 -0.63% 0.1% 0% 3271 0.1971 64.72 60.26 0% 0 0% 0 0% 0 0% 0%
20211015 61 61.8 60.2 60.7 -3.33% -0.2% 0% 7238 0.4402 135.71 60.82 0% 0 0% 0 0% 0 0% 0%
20211014 61.99 66.6 61.35 62.79 2.36% -1.63% 0% 10565 0.6744 213.35 63.83 0% 0 0% 0 0% 0 0% 0%
20211013 58.9 62 58.9 61.34 4.02% 0.94% 0% 4471 0.2717 100.68 60.77 0% 0 0% 0 0% 0 0% 0%
20211012 59.1 60.21 58.79 58.97 -1.52% -0.46% 0% 2581 0.1529 56.08 59.24 0% 0 0% 0 0% 0 0% 0%
20211011 59.9 60.45 59.47 59.88 -0.03% -0.2% 0% 1730 0.1038 35.82 60 0% 0 0% 0 0% 0 0% 0%
20211008 59.48 60.47 58.77 59.9 1.94% 0.03% 0% 2440 0.1461 45.75 59.88 0% 0 0% 0 0% 0 0% 0%
20210930 58.15 59.5 58.15 58.76 0.89% -0.19% 0% 1957 0.1152 32.74 58.87 0% 0 0% 0 0% 0 0% 0%
20210929 59.11 59.56 58.22 58.24 -2.92% -0.87% 0% 4184 0.2458 58.22 58.75 0% 0 0% 0 0% 0 0% 0%
20210928 59.13 60.2 59.01 59.99 0.62% 0.28% 0% 2287 0.1368 29.95 59.82 0% 0 0% 0 0% 0 0% 0%
20210927 63.5 63.5 59.2 59.62 -5.21% -1.58% 0% 6986 0.4232 83.84 60.58 0% 0 0% 0 0% 0 0% 0%
20210924 62.88 63.94 61.9 62.9 0.96% -0.36% 0% 6377 0.4026 76.05 63.13 0% 0 0% 0 0% 0 0% 0%
20210923 62.88 62.88 61.53 62.3 0.48% 0.26% 0% 5085 0.316 54.19 62.14 0% 0 0% 0 0% 0 0% 0%
20210922 60.78 62.8 60.31 62 1.21% 0.11% 0% 5196 0.3218 45.9 61.93 0% 0 0% 0 0% 0 0% 0%
20210917 62.4 62.4 60.66 61.26 -1.1% 0.02% 0% 5277 0.3232 35.92 61.25 0% 0 0% 0 0% 0 0% 0%
20210916 61.6 62.58 61.43 61.94 0.02% 0.02% 0% 6507 0.403 44.2 61.93 0% 0 0% 0 0% 0 0% 0%
20210915 63.47 63.94 61.66 61.93 -1.7% -0.23% 0% 7491 0.465 51.63 62.07 0% 0 0% 0 0% 0 0% 0%
20210914 66.66 66.66 63 63 -3.37% -2.52% 0% 12476 0.8063 88.52 64.63 0% 0 0% 0 0% 0 0% 0%
20210913 64.72 66.18 63.56 65.2 0.88% 0.57% 0% 9582 0.6212 71.72 64.83 0% 0 0% 0 0% 0 0% 0%
20210910 64.81 66.19 64.21 64.63 -1.19% -0.78% 0% 9477 0.6173 71.89 65.14 0% 0 0% 0 0% 0 0% 0%
20210909 66.7 67.98 64.8 65.41 -1.62% -0.79% 0% 10568 0.6967 84.5 65.93 0% 0 0% 0 0% 0 0% 0%
20210908 68.56 68.56 66.08 66.49 -3.05% -0.76% 0% 14380 0.9635 122.03 67 0% 0 0% 0 0% 0 0% 0%
20210907 67 68.89 66.5 68.58 0% 0.99% 0% 22041 1.4967 209.02 67.91 0% 0 0% 0 0% 0 0% 0%
20210906 62.78 69.9 62.01 68.58 12.28% 3.08% 0% 34452 2.2921 375.96 66.53 0% 0 0% 0 0% 0 0% 0%
20210729 57.55 60.2 57.54 59.75 4.08% 0.67% 0% 7230 0.4291 104.04 59.35 0% 0 0% 0 0% 0 0% 0%
20210728 58.6 58.98 56 57.41 -2.61% 0.3% 0% 4609 0.2638 62.86 57.24 0% 0 0% 0 0% 0 0% 0%
20210727 58.06 60.34 57.73 58.95 1.88% -0.41% 0% 8605 0.5093 111.4 59.19 0% 0 0% 0 0% 0 0% 0%
20210726 58.77 58.77 57.05 57.86 -0.98% -0.07% 0% 5195 0.3008 59.38 57.9 0% 0 0% 0 0% 0 0% 0%
20210723 60.32 60.32 58.31 58.43 -3.39% -1% 0% 7742 0.4569 85.02 59.02 0% 0 0% 0 0% 0 0% 0%
20210722 61.08 61.08 60.07 60.48 0.22% 0.17% 0% 4382 0.2646 48.44 60.38 0% 0 0% 0 0% 0 0% 0%
20210721 59.78 60.85 59.31 60.35 1.17% -0.17% 0% 4973 0.3006 53.2 60.45 0% 0 0% 0 0% 0 0% 0%
20210720 59.05 59.97 59.05 59.65 -0.7% 0.1% 0% 3581 0.2134 37.28 59.59 0% 0 0% 0 0% 0 0% 0%
20210719 62 62 59.52 60.07 -2.25% -0.33% 0% 5993 0.3612 59.22 60.27 0% 0 0% 0 0% 0 0% 0%
20210716 61.36 62.57 61.29 61.45 -0.74% -0.6% 0% 4424 0.2735 42.43 61.82 0% 0 0% 0 0% 0 0% 0%
20210715 63.3 63.51 61.01 61.91 -2.78% -0.08% 0% 7084 0.4389 66.14 61.96 0% 0 0% 0 0% 0 0% 0%
20210714 66.39 66.39 63.68 63.68 -2.47% -1.03% 0% 9153 0.5889 86.34 64.34 0% 0 0% 0 0% 0 0% 0%
20210713 63.52 66.17 63.36 65.29 3.44% 0.26% 0% 13716 0.8932 131.48 65.12 0% 0 0% 0 0% 0 0% 0%
20210712 61.99 63.48 61 63.12 2.27% 0.83% 0% 9203 0.5761 86.04 62.6 0% 0 0% 0 0% 0 0% 0%
20210709 62.01 62.36 60.8 61.72 -1.48% 0.5% 0% 7749 0.4759 69.87 61.41 0% 0 0% 0 0% 0 0% 0%
20210708 63.95 64.05 62.5 62.65 -2.05% -0.52% 0% 6974 0.4392 59.27 62.98 0% 0 0% 0 0% 0 0% 0%
20210707 63 64.5 62.68 63.96 0.98% 0.28% 0% 5691 0.363 42.25 63.78 0% 0 0% 0 0% 0 0% 0%
20210706 64.99 65.2 62.39 63.34 -3.19% -0.6% 0% 9162 0.5838 58.92 63.72 0% 0 0% 0 0% 0 0% 0%
20210705 66.89 66.89 63.9 65.43 3.54% 0.31% 0% 10601 0.6915 66.96 65.23 0% 0 0% 0 0% 0 0% 0%
20210702 62.1 63.4 61.84 63.19 0.54% 0.93% 0% 7349 0.4601 42.83 62.61 0% 0 0% 0 0% 0 0% 0%
20210701 65.52 65.87 62.8 62.85 -4.08% -1.58% 0% 9952 0.6355 56.07 63.86 0% 0 0% 0 0% 0 0% 0%
20210630 65.13 66.36 64.64 65.52 -0.11% 0.34% 0% 8926 0.5829 47.91 65.3 0% 0 0% 0 0% 0 0% 0%
20210629 68.88 68.88 65.25 65.59 -3.98% -0.59% 0% 13378 0.8827 69.88 65.98 0% 0 0% 0 0% 0 0% 0%
20210628 68.5 69.28 67.61 68.31 0.03% 0.01% 0% 10558 0.7211 57.64 68.3 0% 0 0% 0 0% 0 0% 0%
20210625 70.51 70.9 67.26 68.29 -4.22% -0.74% 0% 16631 1.1442 92.02 68.8 0% 0 0% 0 0% 0 0% 0%
20210624 70.5 72.9 69.27 71.3 2.38% -0.08% 0% 21828 1.5577 130.9 71.36 0% 0 0% 0 0% 0 0% 0%
20210623 65.81 75.2 65.6 69.64 6.01% -0.49% 0% 23201 1.6235 149.28 69.98 0% 0 0% 0 0% 0 0% 0%
20210622 68.4 68.4 65.5 65.69 -4.03% -1.62% 0% 13206 0.8818 90.43 66.77 0% 0 0% 0 0% 0 0% 0%
20210621 66 69 63.51 68.45 3.03% 2.65% 0% 14100 0.9402 99.61 66.68 0% 0 0% 0 0% 0 0% 0%
20210618 101.45 102.22 98.39 99.96 -2.38% 0.25% 0% 9796 0.9768 111.47 99.71 0% 0 0% 0 0% 0 0% 0%
20210617 99 103.11 96.68 102.4 3.74% 2.66% 0% 13689 1.3655 162.83 99.75 0% 0 0% 0 0% 0 0% 0%
20210616 96.36 101.23 96.28 98.71 2.5% -0.36% 0% 9977 0.9884 129.89 99.07 0% 0 0% 0 0% 0 0% 0%
20210615 96.3 97.99 95.59 96.3 1% -0.25% 0% 6930 0.669 96.96 96.54 0% 0 0% 0 0% 0 0% 0%
20210611 96.2 96.91 94.8 95.35 0.13% -0.5% 0% 5587 0.5354 82.1 95.83 0% 0 0% 0 0% 0 0% 0%
20210610 93.77 95.3 93.5 95.23 1.57% 0.67% 0% 5206 0.4925 80.34 94.6 0% 0 0% 0 0% 0 0% 0%
20210609 93.35 94.33 93.35 93.76 0.03% -0.05% 0% 3132 0.2938 50.13 93.81 0% 0 0% 0 0% 0 0% 0%
20210608 94.63 94.7 93.16 93.73 -0.91% 0.04% 0% 4230 0.3963 68.97 93.69 0% 0 0% 0 0% 0 0% 0%
20210607 93.11 94.68 92.85 94.59 1.58% 0.52% 0% 4986 0.4692 85.06 94.1 0% 0 0% 0 0% 0 0% 0%
20210604 93.28 94.58 92.6 93.12 0.27% -0.28% 0% 4036 0.3769 73.76 93.38 0% 0 0% 0 0% 0 0% 0%
20210603 92.65 94.88 92.65 92.87 0.02% -0.65% 0% 4862 0.4545 93.28 93.48 0% 0 0% 0 0% 0 0% 0%
20210602 92.92 93.66 91.73 92.85 -0.48% 0.33% 0% 4909 0.4543 98.07 92.54 0% 0 0% 0 0% 0 0% 0%
20210601 92.99 93.73 92.8 93.3 0.08% 0.17% 0% 3776 0.3517 85.14 93.14 0% 0 0% 0 0% 0 0% 0%
20210531 91.58 93.33 91.19 93.23 1.89% 0.64% 0% 4576 0.4239 104.84 92.64 0% 0 0% 0 0% 0 0% 0%
20210528 91.59 92.34 91.27 91.5 -0.31% -0.21% 0% 3202 0.2936 74.78 91.69 0% 0 0% 0 0% 0 0% 0%
20210527 91.71 92.56 91.08 91.78 0.07% -0.17% 0% 4318 0.397 98.3 91.94 0% 0 0% 0 0% 0 0% 0%
20210526 90.18 92.46 89.56 91.72 1.93% 0.45% 0% 5249 0.4793 122.18 91.31 0% 0 0% 0 0% 0 0% 0%
20210525 90.3 90.3 89 89.98 0.42% 0.36% 0% 3880 0.3479 94.16 89.66 0% 0 0% 0 0% 0 0% 0%
20210524 89.44 89.77 88.56 89.6 0.48% 0.43% 0% 3415 0.3047 83.86 89.22 0% 0 0% 0 0% 0 0% 0%
20210521 89.41 89.96 89 89.17 -0.27% -0.27% 0% 2917 0.2608 71.08 89.41 0% 0 0% 0 0% 0 0% 0%
20210520 88.1 89.97 87.83 89.41 1.17% 0.4% 0% 4977 0.4432 114.89 89.05 0% 0 0% 0 0% 0 0% 0%
20210519 88.78 88.98 88.06 88.38 -0.34% 0.07% 0% 2525 0.223 57.58 88.32 0% 0 0% 0 0% 0 0% 0%
20210518 89.17 89.87 88.32 88.68 -0.37% -0.12% 0% 3221 0.286 63.54 88.79 0% 0 0% 0 0% 0 0% 0%
20210517 88.22 89.22 87.67 89.01 0.9% 0.44% 0% 3463 0.3069 61.93 88.62 0% 0 0% 0 0% 0 0% 0%
20210514 87.67 89.34 87.66 88.22 1.34% -0.28% 0% 4207 0.3722 67.82 88.47 0% 0 0% 0 0% 0 0% 0%
20210513 86.01 88.24 86.01 87.05 0.07% -0.41% 0% 3431 0.2999 46.94 87.41 0% 0 0% 0 0% 0 0% 0%
20210512 87.1 87.1 85.68 86.99 -0.58% 0.66% 0% 3203 0.2768 39.69 86.42 0% 0 0% 0 0% 0 0% 0%
20210511 85.88 88 85.88 87.5 1.34% 0.15% 0% 3279 0.2865 34.3 87.37 0% 0 0% 0 0% 0 0% 0%
20210510 86.58 87.66 85.63 86.34 -0.37% 0.08% 0% 3293 0.2841 31.01 86.27 0% 0 0% 0 0% 0 0% 0%
20210507 89 89.66 86.62 86.66 -2.63% -1.49% 0% 5337 0.4695 50.45 87.97 0% 0 0% 0 0% 0 0% 0%
20210506 88.2 90 87.8 89 -1.64% 0.62% 0% 5742 0.5079 53.29 88.45 0% 0 0% 0 0% 0 0% 0%
20210430 93.47 94.3 89.48 90.48 -3.86% -0.71% 0% 9420 0.8584 86.7 91.13 0% 0 0% 0 0% 0 0% 0%
20210429 97.07 97.07 94.11 94.11 -3.29% -1.36% 0% 7563 0.7216 75.38 95.41 0% 0 0% 0 0% 0 0% 0%
20210428 97.95 98.23 95.5 97.31 -1.61% 0.68% 0% 8858 0.8561 92.36 96.65 0% 0 0% 0 0% 0 0% 0%
20210427 95.04 98.98 94.51 98.9 4.08% 1.93% 0% 13457 1.3057 142.81 97.03 0% 0 0% 0 0% 0 0% 0%
20210426 96.05 96.99 94.3 95.02 -1.64% -0.47% 0% 8717 0.8322 96.47 95.47 0% 0 0% 0 0% 0 0% 0%
20210423 95 97.47 93.68 96.6 1.53% 1.15% 0% 15904 1.5189 175.15 95.5 0% 0 0% 0 0% 0 0% 0%
20210422 92.4 95.2 91.7 95.14 3.98% 1.21% 0% 10159 0.9549 127.23 94 0% 0 0% 0 0% 0 0% 0%
20210421 91.63 92.75 91.01 91.5 -0.83% -0.36% 0% 4332 0.3978 58 91.83 0% 0 0% 0 0% 0 0% 0%
20210416 91.28 91.92 89.3 91.26 1.18% 0.54% 0% 7175 0.6513 94.97 90.77 0% 0 0% 0 0% 0 0% 0%
20210415 94.4 94.9 90.2 90.2 -4.56% -1.51% 0% 9040 0.8279 125.96 91.58 0% 0 0% 0 0% 0 0% 0%
20210414 93 94.51 90 94.51 1.53% 1.88% 0% 5465 0.507 84.27 92.77 0% 0 0% 0 0% 0 0% 0%
20210413 93.58 94.99 92.27 93.09 0.98% -0.46% 0% 4847 0.4533 75.85 93.52 0% 0 0% 0 0% 0 0% 0%
20210412 97.98 97.98 92.01 92.19 -4.78% -2.04% 0% 7662 0.7211 121.85 94.11 0% 0 0% 0 0% 0 0% 0%
20210409 95 97.44 94.13 96.82 2.13% 0.68% 0% 7971 0.7666 104.36 96.17 0% 0 0% 0 0% 0 0% 0%
20210408 93.85 96.37 93.21 94.8 0.89% -0.67% 0% 8956 0.8548 106.37 95.44 0% 0 0% 0 0% 0 0% 0%
20210407 93.08 93.99 92.01 93.96 0.73% 0.93% 0% 4932 0.4591 48.57 93.09 0% 0 0% 0 0% 0 0% 0%
20210406 92.1 94.29 91.69 93.28 1.3% 0.29% 0% 5033 0.4681 38.6 93.01 0% 0 0% 0 0% 0 0% 0%
20210402 90.14 92.08 89.71 92.08 2.36% 0.92% 0% 5296 0.4832 31.15 91.24 0% 0 0% 0 0% 0 0% 0%
20210401 89.97 90.47 88.6 89.96 -0.27% 0.23% 0% 4470 0.4012 22.42 89.75 0% 0 0% 0 0% 0 0% 0%
20210330 87.45 88.39 86.48 88.11 0.75% 0.69% 0% 3530 0.3089 14.97 87.51 0% 0 0% 0 0% 0 0% 0%
20210329 89.41 89.8 86.83 87.45 -2.18% -0.69% 0% 5546 0.4884 19.52 88.06 0% 0 0% 0 0% 0 0% 0%
20210326 90 90.3 88.71 89.4 0.56% -0.1% 0% 4233 0.3788 11.59 89.49 0% 0 0% 0 0% 0 0% 0%
20201215 115 120.25 113.33 116.95 0.91% -0.02% 0% 16879 1.9743 54.19 116.97 0% 0 0% 0 0% 0 0% 0%
20201214 114.6 117.5 113.8 115.9 0.6% 0.26% 0% 11159 1.29 33.04 115.6 0% 0 0% 0 0% 0 0% 0%
20201211 120.03 122.3 114.88 115.21 -4.93% -2.13% 0% 17756 2.0903 47.94 117.72 0% 0 0% 0 0% 0 0% 0%
20201210 127.01 127.18 120.7 121.19 -6.91% -2.08% 0% 22921 2.837 58.18 123.77 0% 0 0% 0 0% 0 0% 0%
20201209 127.3 134.95 124.16 130.19 1.26% 0.6% 0% 26812 3.4698 62.46 129.41 0% 0 0% 0 0% 0 0% 0%
20201208 129.9 131.34 128.38 128.57 -0.73% -1.01% 0% 18622 2.4187 34.36 129.88 0% 0 0% 0 0% 0 0% 0%
20201207 131.31 132.45 128 129.51 -2.12% -0.28% 0% 20971 2.7237 34.37 129.88 0% 0 0% 0 0% 0 0% 0%
20201204 135.04 139.3 131.58 132.31 -3.65% -1.29% 0% 31530 4.2262 32.47 134.04 0% 0 0% 0 0% 0 0% 0%
20201203 152 152 137.3 137.32 -16.7% -4.42% 0% 51103 7.3418 17.09 143.67 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