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. 003009
    4. 返回上一页 刷新
股票代码（例：sz003009）       521条   (进入股票专站) 股票成本分析
相关股票: 中国船舶  中航沈飞  航发动力  中国重工  中航光电  中国卫通  中航机载  中航西飞  振华科技  中航重机  中船防务  中航高科  景嘉微  国博电子  高德红外  中无人机  光启技术  中国卫星  中船科技  西部超导  航发控制  航材股份  航天电器  中航电测  航天电子  海格通信  华秦科技  菲利华  光威复材  中直股份  睿创微纳  中兵红箭  航天彩虹  七一二  钢研高纳  国睿科技  华力创通  振华风光  北斗星通  中国海防  三角防务  北方导航  中简科技  
相关股吧: 600150股吧 600760股吧 600893股吧 601989股吧 002179股吧 601698股吧 600372股吧 000768股吧 000733股吧 600765股吧 600685股吧 600862股吧 300474股吧 688375股吧 002414股吧 688297股吧 002625股吧 600118股吧 600072股吧 688122股吧 000738股吧 688563股吧 002025股吧 300114股吧 600879股吧 002465股吧 688281股吧 300395股吧 300699股吧 600038股吧 688002股吧 000519股吧 002389股吧 603712股吧 300034股吧 600562股吧 300045股吧 688439股吧 002151股吧 600764股吧 300775股吧 600435股吧 300777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 42.21 42.78 42.2 42.47 0.59% 0.07% 0% 8198 0.3479 92.61 42.44 0% 0 0% 0 0% 0 0% 0%
20230927 41.71 42.22 41.6 42.22 1.22% 0.57% 0% 8356 0.3508 79.53 41.98 0% 0 0% 0 0% 0 0% 0%
20230926 41.31 41.78 41.11 41.71 0.85% 0.36% 0% 6114 0.2541 50.56 41.56 0% 0 0% 0 0% 0 0% 0%
20230925 41.47 41.47 41.03 41.36 -0.29% 0.34% 0% 5316 0.2191 42.1 41.22 0% 0 0% 0 0% 0 0% 0%
20230922 41 41.5 40.66 41.48 1.15% 0.75% 0% 9018 0.3713 65.5 41.17 0% 0 0% 0 0% 0 0% 0%
20230921 41 41.61 40.8 41.01 0.12% -0.36% 0% 7928 0.3263 49.75 41.16 0% 0 0% 0 0% 0 0% 0%
20230920 41.82 41.98 40.88 40.96 -2.1% -0.92% 0% 10305 0.426 59.78 41.34 0% 0 0% 0 0% 0 0% 0%
20230919 42.77 42.84 41.82 41.84 -2.17% -0.64% 0% 8979 0.3781 49.34 42.11 0% 0 0% 0 0% 0 0% 0%
20230918 42.81 42.91 42.03 42.77 -0.28% 0.45% 0% 7714 0.3285 41.28 42.58 0% 0 0% 0 0% 0 0% 0%
20230915 43.21 43.41 42.7 42.89 -0.69% -0.16% 0% 10623 0.4564 53.86 42.96 0% 0 0% 0 0% 0 0% 0%
20230914 45.14 45.28 42.91 43.19 -4.28% -1.08% 0% 23170 1.0116 112.07 43.66 0% 0 0% 0 0% 0 0% 0%
20230913 46.95 46.99 44.55 45.12 -4% -1.05% 0% 21713 0.9901 113.32 45.6 0% 0 0% 0 0% 0 0% 0%
20230912 47.4 47.4 46.9 47 -0.95% -0.09% 0% 9406 0.4425 48.96 47.04 0% 0 0% 0 0% 0 0% 0%
20230911 47.45 47.58 46.88 47.45 -0.79% 0.49% 0% 14508 0.685 68.25 47.22 0% 0 0% 0 0% 0 0% 0%
20230908 46.32 48.58 46.2 47.83 2.9% 0.44% 0% 26401 1.2572 115.32 47.62 0% 0 0% 0 0% 0 0% 0%
20230907 47.48 47.92 46.32 46.48 -3.01% -1.02% 0% 18862 0.8858 81.35 46.96 0% 0 0% 0 0% 0 0% 0%
20230906 47.4 48 46.74 47.92 1.01% 0.52% 0% 20121 0.9592 80.02 47.67 0% 0 0% 0 0% 0 0% 0%
20230905 47.81 48.14 47.39 47.44 -0.82% -0.42% 0% 13918 0.663 50.42 47.64 0% 0 0% 0 0% 0 0% 0%
20230904 47.3 48 47.25 47.83 0.31% 0.25% 0% 17438 0.832 53.62 47.71 0% 0 0% 0 0% 0 0% 0%
20230901 46.72 48.14 46.38 47.68 2.19% 0.72% 0% 21072 0.9976 63.31 47.34 0% 0 0% 0 0% 0 0% 0%
20230831 47.38 47.38 46.39 46.66 -1.52% -0.21% 0% 14847 0.6942 42.6 46.76 0% 0 0% 0 0% 0 0% 0%
20230830 47.4 48.39 46.7 47.38 -0.61% -0.32% 0% 26004 1.236 69.92 47.53 0% 0 0% 0 0% 0 0% 0%
20230829 46.5 48.19 45.88 47.67 1.6% 0.74% 0% 28455 1.3464 82.31 47.32 0% 0 0% 0 0% 0 0% 0%
20230828 50.48 50.5 45.72 46.92 -1.1% -1.88% 0% 30853 1.4753 96.59 47.82 0% 0 0% 0 0% 0 0% 0%
20230825 48.4 48.4 46.78 47.44 -2.19% 0.38% 0% 25066 1.1847 82.45 47.26 0% 0 0% 0 0% 0 0% 0%
20230824 48.15 49.15 47.2 48.5 -0.47% 1.25% 0% 40377 1.934 143.62 47.9 0% 0 0% 0 0% 0 0% 0%
20230823 49.75 50.19 48.48 48.73 -3.89% -1.38% 0% 42307 2.0905 176.58 49.41 0% 0 0% 0 0% 0 0% 0%
20230822 46.71 51.54 46.71 50.7 8.22% 1.02% 0% 60183 3.0208 299.42 50.19 0% 0 0% 0 0% 0 0% 0%
20230821 48.18 49.48 46.6 46.85 -2.76% -2.03% 0% 22534 1.0775 141.21 47.82 0% 0 0% 0 0% 0 0% 0%
20230818 49.5 50.02 48.03 48.18 -3.97% -1.87% 0% 31467 1.5451 219.54 49.1 0% 0 0% 0 0% 0 0% 0%
20230817 46.3 50.93 45.7 50.17 8.36% 1.76% 0% 42681 2.1042 357.86 49.3 0% 0 0% 0 0% 0 0% 0%
20230816 46.88 47.55 46.25 46.3 -2.07% -1.24% 0% 7195 0.3373 81.64 46.88 0% 0 0% 0 0% 0 0% 0%
20230815 47.38 47.6 47.01 47.28 -0.21% -0.02% 0% 5424 0.2565 59.63 47.29 0% 0 0% 0 0% 0 0% 0%
20230814 46.36 47.4 45.83 47.38 1.63% 1.02% 0% 8392 0.3936 82.88 46.9 0% 0 0% 0 0% 0 0% 0%
20230811 47.33 47.65 46.53 46.62 -1.65% -0.51% 0% 7424 0.3479 70.88 46.86 0% 0 0% 0 0% 0 0% 0%
20230810 47.33 47.78 47.11 47.4 0.15% -0.02% 0% 7874 0.3733 66.88 47.41 0% 0 0% 0 0% 0 0% 0%
20230809 46.92 47.44 46.79 47.33 0.77% 0.36% 0% 8325 0.3926 66.93 47.16 0% 0 0% 0 0% 0 0% 0%
20230808 47.94 48.02 46.91 46.97 -2.02% -0.32% 0% 12479 0.588 98.89 47.12 0% 0 0% 0 0% 0 0% 0%
20230807 48.51 48.99 47.78 47.94 -1.28% -0.68% 0% 10194 0.4921 80.5 48.27 0% 0 0% 0 0% 0 0% 0%
20230804 48.35 48.69 48.21 48.56 0.66% 0.08% 0% 8059 0.391 63.6 48.52 0% 0 0% 0 0% 0 0% 0%
20230803 48.3 48.43 47.7 48.24 -0.12% 0.35% 0% 7485 0.3598 58.86 48.07 0% 0 0% 0 0% 0 0% 0%
20230802 48.95 48.97 48.08 48.3 -0.96% -0.17% 0% 10557 0.5107 81.71 48.38 0% 0 0% 0 0% 0 0% 0%
20230801 49.8 49.88 48.63 48.77 -2.23% -0.63% 0% 14146 0.6943 111.25 49.08 0% 0 0% 0 0% 0 0% 0%
20230731 49.21 49.88 49.21 49.88 0.67% 0.56% 0% 11233 0.5572 90.59 49.6 0% 0 0% 0 0% 0 0% 0%
20230728 50.33 50.44 49 49.55 -2.4% 0.1% 0% 17814 0.8818 141.08 49.5 0% 0 0% 0 0% 0 0% 0%
20230727 50.55 51.6 50.32 50.77 0.04% -0.29% 0% 13823 0.7039 106.37 50.92 0% 0 0% 0 0% 0 0% 0%
20230726 51.82 52.3 50.6 50.75 -2.52% -1.3% 0% 10926 0.5618 74.73 51.42 0% 0 0% 0 0% 0 0% 0%
20230725 51.22 52.34 50.9 52.06 1.5% 0.64% 0% 14501 0.7502 85.11 51.73 0% 0 0% 0 0% 0 0% 0%
20230724 50.5 51.98 50.18 51.29 1.26% 0% 0% 10375 0.5321 58.53 51.29 0% 0 0% 0 0% 0 0% 0%
20230721 50.48 50.98 50.3 50.65 0.28% 0% 0% 7031 0.3561 36.85 50.65 0% 0 0% 0 0% 0 0% 0%
20230720 50.8 51.06 50.08 50.51 -0.94% 0.02% 0% 9785 0.4941 46.72 50.5 0% 0 0% 0 0% 0 0% 0%
20230719 51.5 51.5 50.61 50.99 -1.16% 0.04% 0% 9707 0.4948 40.21 50.97 0% 0 0% 0 0% 0 0% 0%
20230718 51.37 51.68 50.08 51.59 0.43% 1.26% 0% 11944 0.6086 43.47 50.95 0% 0 0% 0 0% 0 0% 0%
20230717 51.16 51.55 50.57 51.37 0.41% 0.33% 0% 12505 0.6402 41 51.2 0% 0 0% 0 0% 0 0% 0%
20230714 50 51.37 49.85 51.16 1.87% 0.81% 0% 24397 1.2381 66.72 50.75 0% 0 0% 0 0% 0 0% 0%
20230713 49.32 50.6 48.5 50.22 -1.72% 1.05% 0% 31887 1.5848 75.29 49.7 0% 0 0% 0 0% 0 0% 0%
20230712 53.49 53.59 50.66 51.1 -4.4% -1.16% 0% 35289 1.8243 83.65 51.7 0% 0 0% 0 0% 0 0% 0%
20230711 53.2 54.2 53.19 53.45 0.07% -0.43% 0% 18868 1.0128 41.15 53.68 0% 0 0% 0 0% 0 0% 0%
20230710 53.25 53.8 52.67 53.41 0.87% 0.15% 0% 20555 1.0961 41.47 53.33 0% 0 0% 0 0% 0 0% 0%
20230707 53.3 53.57 52.3 52.95 -0.66% 0.32% 0% 23579 1.2446 44.47 52.78 0% 0 0% 0 0% 0 0% 0%
20230706 54.51 55.42 53.2 53.3 -2.43% -1.64% 0% 40866 2.2144 78.34 54.19 0% 0 0% 0 0% 0 0% 0%
20230705 55.98 56.18 54.4 54.63 -3.1% -1.18% 0% 39124 2.1626 79.06 55.28 0% 0 0% 0 0% 0 0% 0%
20230704 57.04 57.27 55 56.38 -1.11% 0.73% 0% 38924 2.1784 79.48 55.97 0% 0 0% 0 0% 0 0% 0%
20230703 59.31 59.88 56.6 57.01 -5.38% -1.13% 0% 61524 3.5472 130.09 57.66 0% 0 0% 0 0% 0 0% 0%
20230630 58.52 60.67 58 60.25 3.75% 1.06% 0% 61214 3.6497 148.37 59.62 0% 0 0% 0 0% 0 0% 0%
20230629 58.43 59.32 57.45 58.16 -1.42% -0.39% 0% 45778 2.6729 121.31 58.39 0% 0 0% 0 0% 0 0% 0%
20230628 55.94 59.99 55.3 59 4.19% 1.32% 0% 72958 4.2482 202.05 58.23 0% 0 0% 0 0% 0 0% 0%
20230627 54.5 58.72 54 56.63 2.96% 1.74% 0% 56327 3.135 170.82 55.66 0% 0 0% 0 0% 0 0% 0%
20230626 52.6 55.15 52 55 3.6% 1.93% 0% 47406 2.5581 150.2 53.96 0% 0 0% 0 0% 0 0% 0%
20230621 53.4 53.9 52.8 53.09 -1.15% -0.34% 0% 20793 1.1077 67.44 53.27 0% 0 0% 0 0% 0 0% 0%
20230620 52.8 54.49 52.31 53.71 1.15% -0.04% 0% 31665 1.7014 97.21 53.73 0% 0 0% 0 0% 0 0% 0%
20230619 52.05 53.8 52.05 53.1 0.61% -0.15% 0% 31216 1.66 97.36 53.18 0% 0 0% 0 0% 0 0% 0%
20230616 51.52 55.5 51.46 52.78 2.45% -1.38% 0% 38893 2.0814 123.09 53.52 0% 0 0% 0 0% 0 0% 0%
20230615 50.9 51.93 50.46 51.52 0.76% 0.16% 0% 18009 0.9263 55.91 51.44 0% 0 0% 0 0% 0 0% 0%
20230614 50.6 51.56 50.21 51.13 0.51% 0.22% 0% 22836 1.1652 68.61 51.02 0% 0 0% 0 0% 0 0% 0%
20230613 52.54 52.85 50.71 50.87 -3.91% -1.62% 0% 33199 1.7168 99.05 51.71 0% 0 0% 0 0% 0 0% 0%
20230612 53 53.9 52.44 52.94 -0.54% -0.32% 0% 30179 1.6029 93.27 53.11 0% 0 0% 0 0% 0 0% 0%
20230609 51.8 53.47 51.55 53.23 1.78% 1.62% 0% 35504 1.8598 109.81 52.38 0% 0 0% 0 0% 0 0% 0%
20230608 52.76 53.5 51.9 52.3 -0.98% -0.85% 0% 38220 2.016 117.17 52.75 0% 0 0% 0 0% 0 0% 0%
20230607 50.79 52.86 50.39 52.82 3.18% 1.28% 0% 44554 2.3237 136.24 52.15 0% 0 0% 0 0% 0 0% 0%
20230606 51.29 51.29 49.83 51.19 -0.7% 0.93% 0% 28204 1.4305 84.66 50.72 0% 0 0% 0 0% 0 0% 0%
20230605 51.73 51.79 50.86 51.55 0.49% 0.47% 0% 29417 1.5093 83.98 51.31 0% 0 0% 0 0% 0 0% 0%
20230602 50.4 51.3 49.73 51.3 1.95% 1.46% 0% 34522 1.7454 91.77 50.56 0% 0 0% 0 0% 0 0% 0%
20230601 49.9 50.48 48.86 50.32 0.18% 0.88% 0% 26868 1.3402 64.26 49.88 0% 0 0% 0 0% 0 0% 0%
20230531 49.48 50.47 49.07 50.23 1.21% 0.34% 0% 30332 1.5183 58.69 50.06 0% 0 0% 0 0% 0 0% 0%
20230530 49.94 50.5 48.22 49.63 -1.06% 0.69% 0% 32128 1.5835 59.38 49.29 0% 0 0% 0 0% 0 0% 0%
20230529 50.21 51.18 48.86 50.16 0.86% 0.44% 0% 26968 1.3468 51.79 49.94 0% 0 0% 0 0% 0 0% 0%
20230526 51.05 51.39 48.57 49.73 -4.18% 0.46% 0% 43192 2.138 82.7 49.5 0% 0 0% 0 0% 0 0% 0%
20230525 51.22 52.18 50.78 51.9 0.6% 0.86% 0% 36321 1.869 70.32 51.46 0% 0 0% 0 0% 0 0% 0%
20230524 51.26 52.12 50.9 51.59 1.14% 0.1% 0% 42082 2.1691 75.78 51.54 0% 0 0% 0 0% 0 0% 0%
20230523 52.49 53.26 50.93 51.01 -3.54% -1.62% 0% 48417 2.5104 91.93 51.85 0% 0 0% 0 0% 0 0% 0%
20230522 52.5 53.5 51.99 52.88 -0.17% 0% 0% 48753 2.5779 96.93 52.88 0% 0 0% 0 0% 0 0% 0%
20230519 53.05 53.93 51.76 52.97 -1.58% 0.23% 0% 66259 3.5016 139.03 52.85 0% 0 0% 0 0% 0 0% 0%
20230518 52.2 55.77 52 53.82 6.01% 0.47% 0% 118931 6.3709 277.99 53.57 0% 0 0% 0 0% 0 0% 0%
20230517 45.89 50.77 45.76 50.77 10.01% 2.5% 0% 47860 2.3703 130.67 49.53 0% 0 0% 0 0% 0 0% 0%
20230516 46.91 47.39 45.95 46.15 -1.77% -0.92% 0% 19958 0.9296 52.87 46.58 0% 0 0% 0 0% 0 0% 0%
20230515 45.94 47.15 45 46.98 1.62% 1.86% 0% 26139 1.2054 64.63 46.12 0% 0 0% 0 0% 0 0% 0%
20230510 49.4 50.43 48.45 48.85 -1.97% -0.47% 0% 58363 2.8646 140.12 49.08 0% 0 0% 0 0% 0 0% 0%
20230509 45.3 49.83 44.79 49.83 10% 1.53% 0% 79887 3.9205 196.1 49.08 0% 0 0% 0 0% 0 0% 0%
20230508 44.39 45.64 44.18 45.3 1.96% 0.47% 0% 19024 0.8578 50.61 45.09 0% 0 0% 0 0% 0 0% 0%
20230505 48.22 48.33 44.41 44.43 -7.75% -2.91% 0% 39371 1.8015 107.61 45.76 0% 0 0% 0 0% 0 0% 0%
20230504 49 49.52 48.12 48.16 -1.93% -1.59% 0% 23718 1.1607 74.84 48.94 0% 0 0% 0 0% 0 0% 0%
20230428 48.91 49.47 48.2 49.11 0.64% 0.64% 0% 25382 1.2387 81.81 48.8 0% 0 0% 0 0% 0 0% 0%
20230427 48.02 49.3 47.51 48.8 -2.71% 0.64% 0% 32870 1.594 110.13 48.49 0% 0 0% 0 0% 0 0% 0%
20230426 49.45 50.5 49.05 50.16 0.46% 0.44% 0% 36621 1.8287 136.64 49.94 0% 0 0% 0 0% 0 0% 0%
20230425 49.96 49.99 47.59 49.93 -0.62% 2.09% 0% 40858 1.9983 164.96 48.91 0% 0 0% 0 0% 0 0% 0%
20230424 48.35 50.6 46 50.24 2.95% 2.59% 0% 59249 2.9013 257.31 48.97 0% 0 0% 0 0% 0 0% 0%
20230421 46.53 48.81 46.5 48.8 4.34% 1.04% 0% 51747 2.4995 274.59 48.3 0% 0 0% 0 0% 0 0% 0%
20230420 46.52 47.29 45.94 46.77 0.02% 0.49% 0% 18695 0.87 116.9 46.54 0% 0 0% 0 0% 0 0% 0%
20230419 46.72 47.53 46.7 46.76 -0.89% -0.4% 0% 13735 0.6449 83.35 46.95 0% 0 0% 0 0% 0 0% 0%
20230418 47.66 47.7 46.68 47.18 -1.01% 0.15% 0% 12081 0.5691 70.3 47.11 0% 0 0% 0 0% 0 0% 0%
20230417 47.48 48.15 46.9 47.66 1.64% 0.32% 0% 16823 0.7993 93.01 47.51 0% 0 0% 0 0% 0 0% 0%
20230414 46.48 47.06 46.48 46.89 0.77% 0.28% 0% 12236 0.5721 68.19 46.76 0% 0 0% 0 0% 0 0% 0%
20230413 46.85 47.24 46.5 46.53 -0.98% -0.68% 0% 10763 0.5043 55.62 46.85 0% 0 0% 0 0% 0 0% 0%
20230412 46.8 47.18 46.34 46.99 -0.02% 0.51% 0% 12014 0.5617 59.96 46.75 0% 0 0% 0 0% 0 0% 0%
20230411 47.15 47.49 46.22 47 -0.84% 0.43% 0% 24697 1.1559 113.82 46.8 0% 0 0% 0 0% 0 0% 0%
20230410 48.38 48.78 47.3 47.4 -1.68% -1.5% 0% 14958 0.7198 66.88 48.12 0% 0 0% 0 0% 0 0% 0%
20230407 48 48.99 47.61 48.21 0.65% 0% 0% 17408 0.8393 71.93 48.21 0% 0 0% 0 0% 0 0% 0%
20230406 46.97 48.58 46.28 47.9 1.57% 0.55% 0% 24505 1.1673 89.13 47.64 0% 0 0% 0 0% 0 0% 0%
20230404 48.06 48.38 46.88 47.16 -2.22% -0.38% 0% 20874 0.9882 68.93 47.34 0% 0 0% 0 0% 0 0% 0%
20230403 47.38 48.8 47.35 48.23 1.73% 0.5% 0% 22012 1.0564 62.27 47.99 0% 0 0% 0 0% 0 0% 0%
20230331 47.58 47.65 47.1 47.41 -0.71% 0.15% 0% 12593 0.5962 33.83 47.34 0% 0 0% 0 0% 0 0% 0%
20230330 46.91 48.13 46.75 47.75 2.07% 0.72% 0% 26267 1.2452 66.34 47.41 0% 0 0% 0 0% 0 0% 0%
20230329 47.57 47.74 46.71 46.78 -1.52% -0.38% 0% 16905 0.7938 41.37 46.96 0% 0 0% 0 0% 0 0% 0%
20230328 48.96 48.96 47.18 47.5 -2.06% -0.94% 0% 27798 1.333 65.35 47.95 0% 0 0% 0 0% 0 0% 0%
20230327 50.72 51.35 48.5 48.5 -5.27% -2.41% 0% 35319 1.7553 79.51 49.7 0% 0 0% 0 0% 0 0% 0%
20230324 51.92 51.99 50.65 51.2 -1.46% -0.08% 0% 31651 1.6217 74.78 51.24 0% 0 0% 0 0% 0 0% 0%
20230323 51 51.98 50.8 51.96 0.52% 0.95% 0% 43926 2.2608 102.18 51.47 0% 0 0% 0 0% 0 0% 0%
20230322 51.74 51.86 50.3 51.69 -0.94% 1.39% 0% 47156 2.4041 112.8 50.98 0% 0 0% 0 0% 0 0% 0%
20230321 52.5 55 51.36 52.18 1.76% -1.17% 0% 68785 3.6317 176.06 52.8 0% 0 0% 0 0% 0 0% 0%
20230320 51.18 51.32 50.32 51.28 0.04% 0.75% 0% 33912 1.726 89.88 50.9 0% 0 0% 0 0% 0 0% 0%
20230317 51.17 51.35 50.31 51.26 0.77% 0.43% 0% 34008 1.7356 82.23 51.04 0% 0 0% 0 0% 0 0% 0%
20230316 50.64 50.99 49.59 50.87 -0.61% 1.17% 0% 33040 1.6614 73.29 50.28 0% 0 0% 0 0% 0 0% 0%
20230315 51.07 51.74 50.51 51.18 -1.46% 0.31% 0% 39441 2.0123 89.12 51.02 0% 0 0% 0 0% 0 0% 0%
20230314 50.15 53 49.32 51.94 3.36% 0.82% 0% 58605 3.0191 136.48 51.52 0% 0 0% 0 0% 0 0% 0%
20230313 48.97 50.28 48.5 50.25 0.66% 1.76% 0% 27553 1.3607 66.96 49.38 0% 0 0% 0 0% 0 0% 0%
20230310 49.7 51.34 49.05 49.92 0.79% -1.32% 0% 40671 2.0574 96.73 50.59 0% 0 0% 0 0% 0 0% 0%
20230309 50.89 50.92 48.88 49.53 -2.46% -0.28% 0% 29036 1.4422 66.3 49.67 0% 0 0% 0 0% 0 0% 0%
20230308 50.23 50.98 49.01 50.78 1.74% 1.01% 0% 33606 1.6895 73.87 50.27 0% 0 0% 0 0% 0 0% 0%
20230307 51.6 51.61 49.85 49.91 -4.55% -1.52% 0% 43258 2.1921 87.82 50.68 0% 0 0% 0 0% 0 0% 0%
20230306 51.48 53.35 51.11 52.29 1.73% -0.08% 0% 69258 3.624 140.4 52.33 0% 0 0% 0 0% 0 0% 0%
20230303 48.5 53.3 47.51 51.4 5.89% 1.34% 0% 64692 3.2813 136.16 50.72 0% 0 0% 0 0% 0 0% 0%
20230302 49.37 50.47 48.5 48.54 -1.78% -1.7% 0% 31444 1.5526 67.99 49.38 0% 0 0% 0 0% 0 0% 0%
20230301 48.9 49.5 48.28 49.42 0.84% 0.92% 0% 30977 1.5168 68.53 48.97 0% 0 0% 0 0% 0 0% 0%
20230228 48.68 49.35 48.37 49.01 -0.69% 0.55% 0% 24440 1.1911 55.91 48.74 0% 0 0% 0 0% 0 0% 0%
20230227 49.34 50.88 48.18 49.35 -0.9% -0.18% 0% 45896 2.2691 109.82 49.44 0% 0 0% 0 0% 0 0% 0%
20230224 49.68 51.53 48.8 49.8 -0.88% -0.5% 0% 50746 2.5397 132.05 50.05 0% 0 0% 0 0% 0 0% 0%
20230223 49.3 50.26 48.28 50.24 0.76% 2.49% 0% 52509 2.5738 148.4 49.02 0% 0 0% 0 0% 0 0% 0%
20230222 47.06 50.75 47.02 49.86 4.11% 1.86% 0% 77722 3.8042 244.01 48.95 0% 0 0% 0 0% 0 0% 0%
20230221 45.1 48.33 44.73 47.89 5.69% 2.48% 0% 65167 3.045 245.48 46.73 0% 0 0% 0 0% 0 0% 0%
20230220 46 46 44.28 45.31 -2.96% 1.23% 0% 42636 1.9086 185.29 44.76 0% 0 0% 0 0% 0 0% 0%
20230217 44.7 48.48 43.9 46.69 4.45% 1.04% 0% 43592 2.0142 196.99 46.21 0% 0 0% 0 0% 0 0% 0%
20230216 45.8 45.8 44.06 44.7 -2.72% -0.84% 0% 18632 0.84 95.16 45.08 0% 0 0% 0 0% 0 0% 0%
20230215 45.49 46.1 45.18 45.95 1.03% 0.61% 0% 15395 0.7031 80.13 45.67 0% 0 0% 0 0% 0 0% 0%
20230214 45.6 45.67 45 45.48 -0.39% 0.44% 0% 12748 0.5772 64.39 45.28 0% 0 0% 0 0% 0 0% 0%
20230213 45.7 46.55 45.18 45.66 0.79% -0.35% 0% 19059 0.8732 94.68 45.82 0% 0 0% 0 0% 0 0% 0%
20230210 45.12 45.6 44.98 45.3 0.15% 0.15% 0% 14012 0.6338 66.64 45.23 0% 0 0% 0 0% 0 0% 0%
20230209 44.35 45.28 44.15 45.23 2.01% 0.51% 0% 17661 0.7947 84.83 45 0% 0 0% 0 0% 0 0% 0%
20230208 44.9 44.9 44.16 44.34 -1.25% -0.25% 0% 12801 0.569 62.5 44.45 0% 0 0% 0 0% 0 0% 0%
20230207 44.89 45.7 44.58 44.9 -0.22% -0.13% 0% 18874 0.8485 92.94 44.96 0% 0 0% 0 0% 0 0% 0%
20230206 44.08 45.95 43.91 45 2.04% -0.46% 0% 37381 1.6899 197.84 45.21 0% 0 0% 0 0% 0 0% 0%
20230203 43.78 44.19 43.51 44.1 0.64% 0.41% 0% 13851 0.6084 85.02 43.92 0% 0 0% 0 0% 0 0% 0%
20230202 44.3 44.84 43.75 43.82 -1.51% -0.5% 0% 18159 0.7997 116.2 44.04 0% 0 0% 0 0% 0 0% 0%
20230201 43.99 44.57 43.71 44.49 0.93% 0.75% 0% 19896 0.8786 131.19 44.16 0% 0 0% 0 0% 0 0% 0%
20230131 43.5 44.35 43.38 44.08 0.64% 0.3% 0% 18258 0.8025 132.4 43.95 0% 0 0% 0 0% 0 0% 0%
20230130 43.02 44.29 42.55 43.8 2.94% 0.34% 0% 26813 1.1704 212.08 43.65 0% 0 0% 0 0% 0 0% 0%
20230120 42.19 42.8 42.13 42.55 0.76% 0.21% 0% 11979 0.5086 109.78 42.46 0% 0 0% 0 0% 0 0% 0%
20230119 41.33 42.27 41.33 42.23 1.27% 0.67% 0% 13070 0.5483 117.39 41.95 0% 0 0% 0 0% 0 0% 0%
20230118 41.6 42 41.31 41.7 1.83% -0.1% 0% 15296 0.6384 153.75 41.74 0% 0 0% 0 0% 0 0% 0%
20230117 41.36 41.73 40.88 40.95 -0.99% -0.63% 0% 8752 0.3607 94.79 41.21 0% 0 0% 0 0% 0 0% 0%
20230116 40.83 41.43 40.68 41.36 1.25% 0.41% 0% 10912 0.4495 109.73 41.19 0% 0 0% 0 0% 0 0% 0%
20230113 40.15 40.99 40.13 40.85 0.2% 0.76% 0% 8414 0.3411 88.78 40.54 0% 0 0% 0 0% 0 0% 0%
20230112 40.99 42.1 40.7 40.77 1.95% -1.14% 0% 14846 0.6122 163.76 41.24 0% 0 0% 0 0% 0 0% 0%
20230111 40.05 40.42 39.83 39.99 -0.27% -0.17% 0% 6216 0.249 73.28 40.06 0% 0 0% 0 0% 0 0% 0%
20230110 40.4 40.6 39.92 40.1 -0.96% -0.12% 0% 6784 0.2724 81.04 40.15 0% 0 0% 0 0% 0 0% 0%
20230109 40.81 41.05 40.36 40.49 -0.64% -0.3% 0% 6505 0.2642 79.32 40.61 0% 0 0% 0 0% 0 0% 0%
20230106 40.55 41.17 40.55 40.75 -0.12% -0.24% 0% 6325 0.2584 79.73 40.85 0% 0 0% 0 0% 0 0% 0%
20230105 40.78 40.9 40.52 40.8 0.02% 0.2% 0% 6135 0.2498 77.86 40.72 0% 0 0% 0 0% 0 0% 0%
20230104 40.98 41.2 40.55 40.79 -0.49% -0.15% 0% 6664 0.2722 85.59 40.85 0% 0 0% 0 0% 0 0% 0%
20230103 39.46 41.67 39.46 40.99 3.9% 0.61% 0% 15365 0.626 202.72 40.74 0% 0 0% 0 0% 0 0% 0%
20221230 39.68 39.99 39.32 39.45 -0.58% -0.38% 0% 4609 0.1825 69.86 39.6 0% 0 0% 0 0% 0 0% 0%
20221229 39.37 40.1 39.28 39.68 0% 0.05% 0% 5815 0.2306 73.04 39.66 0% 0 0% 0 0% 0 0% 0%
20221228 39.85 40.56 39.48 39.68 -0.43% -0.73% 0% 6922 0.2767 87.63 39.97 0% 0 0% 0 0% 0 0% 0%
20221227 39.63 39.98 39.38 39.85 0.43% 0.2% 0% 5806 0.2309 73.05 39.77 0% 0 0% 0 0% 0 0% 0%
20221226 38.66 39.72 38.66 39.68 2.82% 0.56% 0% 6473 0.2554 75.84 39.46 0% 0 0% 0 0% 0 0% 0%
20221223 38.81 38.89 38.39 38.59 -0.44% -0.13% 0% 4656 0.1799 50.99 38.64 0% 0 0% 0 0% 0 0% 0%
20221222 39.36 39.67 38.68 38.76 -0.79% -0.82% 0% 6601 0.258 63.62 39.08 0% 0 0% 0 0% 0 0% 0%
20221221 39.73 39.85 38.83 39.07 -1.83% -0.61% 0% 6139 0.2413 54.56 39.31 0% 0 0% 0 0% 0 0% 0%
20221220 39.51 40.09 39.51 39.8 0.71% -0.05% 0% 4829 0.1923 41.12 39.82 0% 0 0% 0 0% 0 0% 0%
20221219 40.4 40.42 39.38 39.52 -2.3% -0.78% 0% 8107 0.3229 61.58 39.83 0% 0 0% 0 0% 0 0% 0%
20221216 41.5 41.6 40.3 40.45 -3.32% -0.57% 0% 12680 0.5158 87.21 40.68 0% 0 0% 0 0% 0 0% 0%
20221215 41.6 41.88 41.3 41.84 0.34% 0.34% 0% 5599 0.2335 37.91 41.7 0% 0 0% 0 0% 0 0% 0%
20221214 41.57 41.9 41.55 41.7 0.48% -0.02% 0% 6649 0.2773 40.08 41.71 0% 0 0% 0 0% 0 0% 0%
20221213 42.32 42.49 41.4 41.5 -1.98% -0.79% 0% 10587 0.4429 54.86 41.83 0% 0 0% 0 0% 0 0% 0%
20221212 42.29 42.66 41.78 42.34 0.45% 0.14% 0% 10022 0.4237 48.84 42.28 0% 0 0% 0 0% 0 0% 0%
20221209 42.76 43.2 42 42.15 -1.95% -0.59% 0% 17220 0.7301 74.4 42.4 0% 0 0% 0 0% 0 0% 0%
20221208 43.94 44.09 42.97 42.99 -2.16% -0.78% 0% 14538 0.6299 62.43 43.33 0% 0 0% 0 0% 0 0% 0%
20221207 43.81 44.1 43.59 43.94 -0.32% 0.25% 0% 11297 0.4951 42.1 43.83 0% 0 0% 0 0% 0 0% 0%
20221206 44.33 44.46 43.9 44.08 -1.14% -0.09% 0% 16505 0.7282 49.97 44.12 0% 0 0% 0 0% 0 0% 0%
20221205 43.3 44.6 43.3 44.59 1.99% 1.2% 0% 23224 1.0233 70.25 44.06 0% 0 0% 0 0% 0 0% 0%
20221202 44.55 44.78 43.64 43.72 -1.95% -1.09% 0% 17942 0.793 57.11 44.2 0% 0 0% 0 0% 0 0% 0%
20221201 44.52 45.17 44.34 44.59 -0.78% -0.38% 0% 21885 0.9795 72.27 44.76 0% 0 0% 0 0% 0 0% 0%
20221130 44.6 45.33 43.86 44.94 0.58% 0.76% 0% 32782 1.462 111.68 44.6 0% 0 0% 0 0% 0 0% 0%
20221129 44.21 44.88 44.03 44.68 -0.25% 0.54% 0% 23550 1.0466 84.61 44.44 0% 0 0% 0 0% 0 0% 0%
20221128 43.08 44.97 42 44.79 2.49% 2.42% 0% 35852 1.5678 132.13 43.73 0% 0 0% 0 0% 0 0% 0%
20221125 43.8 44.27 43.17 43.7 -1.24% 0.02% 0% 23016 1.0056 93.1 43.69 0% 0 0% 0 0% 0 0% 0%
20221124 45.01 45.46 43.67 44.25 -4.78% -0.05% 0% 51939 2.2994 219.84 44.27 0% 0 0% 0 0% 0 0% 0%
20221123 43.4 47.17 42.86 46.47 8.37% 1.44% 0% 72363 3.3151 374.97 45.81 0% 0 0% 0 0% 0 0% 0%
20221122 42.17 43.68 41.8 42.88 1.68% 0.28% 0% 17382 0.7432 122.42 42.76 0% 0 0% 0 0% 0 0% 0%
20221121 41.99 42.63 41.5 42.17 -0.07% 0.07% 0% 8126 0.3424 58.03 42.14 0% 0 0% 0 0% 0 0% 0%
20221118 42.8 43.3 42.1 42.2 -1.59% -1.1% 0% 10495 0.4478 70.94 42.67 0% 0 0% 0 0% 0 0% 0%
20221117 42.93 42.93 42.02 42.88 -0.69% 1.13% 0% 11722 0.497 72.42 42.4 0% 0 0% 0 0% 0 0% 0%
20221116 42.83 43.92 42.67 43.18 0.77% -0.3% 0% 15664 0.6784 93.33 43.31 0% 0 0% 0 0% 0 0% 0%
20221115 41.63 42.87 41.51 42.85 2.07% 0.99% 0% 11344 0.4813 65.34 42.43 0% 0 0% 0 0% 0 0% 0%
20221114 42.46 42.79 41.79 41.98 -1.64% -0.62% 0% 10953 0.4626 61.96 42.24 0% 0 0% 0 0% 0 0% 0%
20221111 42.73 43.09 42.13 42.68 1.45% -0.09% 0% 13619 0.5818 75.34 42.72 0% 0 0% 0 0% 0 0% 0%
20221110 43.05 43.05 41.77 42.07 -2.37% -0.61% 0% 12922 0.547 70.15 42.33 0% 0 0% 0 0% 0 0% 0%
20221109 43.73 43.93 43 43.09 -0.71% -0.6% 0% 11022 0.4778 59.94 43.35 0% 0 0% 0 0% 0 0% 0%
20221108 43.69 44 43.16 43.4 -0.3% -0.09% 0% 12724 0.5527 66.46 43.44 0% 0 0% 0 0% 0 0% 0%
20221107 43.83 44.28 43.3 43.53 -0.55% -0.27% 0% 15576 0.6799 79.02 43.65 0% 0 0% 0 0% 0 0% 0%
20221104 43.17 43.9 42.95 43.77 0.62% 0.57% 0% 20450 0.89 96.78 43.52 0% 0 0% 0 0% 0 0% 0%
20221103 42.53 43.64 42.11 43.5 1.52% 1.05% 0% 20729 0.8924 104.03 43.05 0% 0 0% 0 0% 0 0% 0%
20221102 42.38 42.93 42.06 42.85 1.06% 0.54% 0% 15534 0.662 80.72 42.62 0% 0 0% 0 0% 0 0% 0%
20221101 42.08 42.46 41.66 42.4 1.8% 0.55% 0% 13832 0.5833 73.91 42.17 0% 0 0% 0 0% 0 0% 0%
20221031 39.59 42.13 39.59 41.65 3.5% 0.56% 0% 18241 0.7556 93.76 41.42 0% 0 0% 0 0% 0 0% 0%
20221028 41.8 42.14 40.01 40.24 -4.51% -1.78% 0% 17429 0.714 84.79 40.97 0% 0 0% 0 0% 0 0% 0%
20221027 42.4 42.68 41.9 42.14 -1.75% -0.17% 0% 20174 0.8515 102.76 42.21 0% 0 0% 0 0% 0 0% 0%
20221026 41.88 42.96 41.31 42.89 2.27% 1.11% 0% 20677 0.8771 110.98 42.42 0% 0 0% 0 0% 0 0% 0%
20221025 41.95 42.81 41.26 41.94 -1.04% -0.07% 0% 20327 0.8532 113.69 41.97 0% 0 0% 0 0% 0 0% 0%
20221024 41.7 43.97 41.4 42.38 2.79% -0.35% 0% 31151 1.3249 192.46 42.53 0% 0 0% 0 0% 0 0% 0%
20221021 41.4 41.89 40.82 41.23 -0.53% -0.22% 0% 9612 0.3972 67.49 41.32 0% 0 0% 0 0% 0 0% 0%
20221020 41.09 41.98 40.33 41.45 0.88% 0.51% 0% 13557 0.5591 96 41.24 0% 0 0% 0 0% 0 0% 0%
20221019 41.33 41.73 40.88 41.09 -1.42% -0.48% 0% 11723 0.4841 84.99 41.29 0% 0 0% 0 0% 0 0% 0%
20221018 42 42.17 41.18 41.68 -2.02% 0.22% 0% 19045 0.792 134.22 41.59 0% 0 0% 0 0% 0 0% 0%
20221017 40.68 42.96 40.37 42.54 4.57% 1.09% 0% 26531 1.1163 201.79 42.08 0% 0 0% 0 0% 0 0% 0%
20220720 47.86 50.05 47.04 49.3 4.34% 1.05% 0% 53480 2.6095 198.82 48.79 0% 0 0% 0 0% 0 0% 0%
20220719 46.18 47.56 46 47.25 2.27% 0.62% 0% 23026 1.0812 92.9 46.96 0% 0 0% 0 0% 0 0% 0%
20220718 45.18 46.2 44.89 46.2 2.24% 1.23% 0% 16673 0.761 63.63 45.64 0% 0 0% 0 0% 0 0% 0%
20220715 45.42 46.12 45.15 45.19 -1.8% -0.81% 0% 14707 0.6701 49.91 45.56 0% 0 0% 0 0% 0 0% 0%
20220714 45.77 46.3 45.32 46.02 0.79% 0.26% 0% 15770 0.7239 50.59 45.9 0% 0 0% 0 0% 0 0% 0%
20220713 44.98 45.79 44.62 45.66 2.1% 0.97% 0% 14407 0.6515 43.73 45.22 0% 0 0% 0 0% 0 0% 0%
20220712 46.03 46.88 44.7 44.72 -3.48% -2.04% 0% 21923 1.0008 63.22 45.65 0% 0 0% 0 0% 0 0% 0%
20220711 48.24 48.25 46.01 46.33 -3.9% -0.52% 0% 23561 1.0973 63.76 46.57 0% 0 0% 0 0% 0 0% 0%
20220708 49.1 49.29 47.87 48.21 -2.31% -0.27% 0% 32814 1.5863 87.74 48.34 0% 0 0% 0 0% 0 0% 0%
20220707 48.04 50.68 47.6 49.35 4.2% 0.92% 0% 54747 2.6769 149.08 48.9 0% 0 0% 0 0% 0 0% 0%
20220706 47.05 48.2 47 47.36 -0.61% -0.42% 0% 23550 1.12 66.85 47.56 0% 0 0% 0 0% 0 0% 0%
20220705 47.98 47.98 46.66 47.65 -0.73% 0.83% 0% 29658 1.4017 83.46 47.26 0% 0 0% 0 0% 0 0% 0%
20220704 45.76 48.88 45.74 48 2.89% -0.06% 0% 46397 2.2283 130.49 48.03 0% 0 0% 0 0% 0 0% 0%
20220701 47.17 48.37 46.05 46.65 -0.3% -1% 0% 33146 1.5619 91.96 47.12 0% 0 0% 0 0% 0 0% 0%
20220630 45.5 46.79 44.89 46.79 3.54% 1.78% 0% 28851 1.3262 71.95 45.97 0% 0 0% 0 0% 0 0% 0%
20220629 47.03 47.08 45.1 45.19 -4.52% -1.65% 0% 34542 1.5871 76.77 45.95 0% 0 0% 0 0% 0 0% 0%
20220628 46.45 48.4 46.17 47.33 1.5% -0.38% 0% 49871 2.3694 113.53 47.51 0% 0 0% 0 0% 0 0% 0%
20220627 45.6 47.58 45 46.63 2.53% 0.63% 0% 42216 1.9563 99.27 46.34 0% 0 0% 0 0% 0 0% 0%
20220624 46.04 46.5 45 45.48 0.11% -0.81% 0% 32468 1.4887 76.04 45.85 0% 0 0% 0 0% 0 0% 0%
20220623 44.06 45.79 43.85 45.43 2.95% 0.91% 0% 32934 1.4827 74.46 45.02 0% 0 0% 0 0% 0 0% 0%
20220622 45.05 45.55 44 44.13 -2.56% -1.21% 0% 26040 1.1632 56.99 44.67 0% 0 0% 0 0% 0 0% 0%
20220621 46.6 46.62 44.7 45.29 -3.84% -0.96% 0% 36732 1.6796 74.39 45.73 0% 0 0% 0 0% 0 0% 0%
20220620 46.6 47.28 45.68 47.1 0.62% 1.23% 0% 45763 2.1292 85.93 46.53 0% 0 0% 0 0% 0 0% 0%
20220617 47.77 49.38 46.76 46.89 -2.74% -2.19% 0% 62752 3.0086 116.59 47.94 0% 0 0% 0 0% 0 0% 0%
20220616 44.5 49.5 44.45 48.21 7.09% 2.51% 0% 75808 3.5656 132.19 47.03 0% 0 0% 0 0% 0 0% 0%
20220615 45.02 46.11 44.5 45.02 -0.33% -0.99% 0% 39356 1.7894 64.23 45.47 0% 0 0% 0 0% 0 0% 0%
20220614 45.58 45.58 44.02 45.17 -0.46% 1.01% 0% 27176 1.2153 35.63 44.72 0% 0 0% 0 0% 0 0% 0%
20220613 45 46.62 45 45.38 0.24% -0.72% 0% 40310 1.8425 49.25 45.71 0% 0 0% 0 0% 0 0% 0%
20220610 44.6 46.05 44.55 45.27 2.58% -0.02% 0% 40455 1.8318 50.24 45.28 0% 0 0% 0 0% 0 0% 0%
20220609 46.23 46.23 44.1 44.13 -4.48% -1.05% 0% 44311 1.9763 55.99 44.6 0% 0 0% 0 0% 0 0% 0%
20220608 48.26 48.3 45.69 46.2 -6.5% -1.41% 0% 70827 3.3189 98.38 46.86 0% 0 0% 0 0% 0 0% 0%
20220607 47.8 49.9 46.7 49.41 2.94% 0.96% 0% 79373 3.8849 125.01 48.94 0% 0 0% 0 0% 0 0% 0%
20220606 48.5 48.5 46.59 48 -1.82% 1.31% 0% 66733 3.1615 114.89 47.38 0% 0 0% 0 0% 0 0% 0%
20220602 46.92 49.75 45.7 48.89 3.23% 3.1% 0% 88153 4.1802 169.37 47.42 0% 0 0% 0 0% 0 0% 0%
20220601 45.07 50.44 45.07 47.36 -3.94% -0.17% 0% 94018 4.4606 213.68 47.44 0% 0 0% 0 0% 0 0% 0%
20220531 52.5 55.08 48.91 49.3 -1.54% -6.08% 0% 153306 8.0476 474.98 52.49 0% 0 0% 0 0% 0 0% 0%
20220530 49.87 50.07 46.69 50.07 10% 2.02% 0% 92112 4.5208 492.91 49.08 0% 0 0% 0 0% 0 0% 0%
20220527 44.42 45.52 43.84 45.52 10% 1.25% 0% 19699 0.8857 178.37 44.96 0% 0 0% 0 0% 0 0% 0%
20220526 37.61 41.38 37.35 41.38 9.99% 2.88% 0% 16359 0.658 150.72 40.22 0% 0 0% 0 0% 0 0% 0%
20220525 36.79 37.93 36.58 37.62 2.17% 0.45% 0% 11161 0.418 100.4 37.45 0% 0 0% 0 0% 0 0% 0%
20220524 38.7 39.75 36.82 36.82 -4.86% -4.51% 0% 16979 0.6547 148.37 38.56 0% 0 0% 0 0% 0 0% 0%
20220523 38.49 38.77 38.11 38.7 1.26% 0.6% 0% 8468 0.3258 72.98 38.47 0% 0 0% 0 0% 0 0% 0%
20220520 38.19 38.62 37.87 38.22 0.37% -0.08% 0% 8380 0.3205 70 38.25 0% 0 0% 0 0% 0 0% 0%
20220519 38.3 38.64 37.54 38.08 -1.81% 0.29% 0% 9383 0.3563 74.48 37.97 0% 0 0% 0 0% 0 0% 0%
20220518 37.99 39.43 37.56 38.78 3.28% 0.47% 0% 13737 0.5303 108.09 38.6 0% 0 0% 0 0% 0 0% 0%
20220517 37.74 37.82 36.95 37.55 -0.48% 0.35% 0% 7279 0.2724 55.48 37.42 0% 0 0% 0 0% 0 0% 0%
20220516 38.6 38.7 37.6 37.73 -1.05% -1.07% 0% 8034 0.3064 61.17 38.14 0% 0 0% 0 0% 0 0% 0%
20220513 38.36 38.6 37.88 38.13 -0.39% -0.29% 0% 7487 0.2863 55.87 38.24 0% 0 0% 0 0% 0 0% 0%
20220512 37.5 38.47 37.27 38.28 1.62% 0.6% 0% 11816 0.4496 86.46 38.05 0% 0 0% 0 0% 0 0% 0%
20220511 38.09 39.43 37.63 37.67 -2.21% -1.95% 0% 16877 0.6484 123.29 38.42 0% 0 0% 0 0% 0 0% 0%
20220510 37.52 39.68 37.46 38.52 3.08% -0.23% 0% 18361 0.7089 137.03 38.61 0% 0 0% 0 0% 0 0% 0%
20220509 36.5 37.82 36.18 37.37 2.27% 0.46% 0% 11281 0.4197 83.9 37.2 0% 0 0% 0 0% 0 0% 0%
20220506 35.3 37.34 35 36.54 1.33% 0.3% 0% 14475 0.5273 104.51 36.43 0% 0 0% 0 0% 0 0% 0%
20220505 34.99 36.6 34.75 36.06 3.98% 0.39% 0% 13734 0.4933 98.09 35.92 0% 0 0% 0 0% 0 0% 0%
20220429 33.33 34.85 33.26 34.68 4.9% 1.08% 0% 15455 0.5303 99.23 34.31 0% 0 0% 0 0% 0 0% 0%
20220428 33.12 34.33 32.9 33.06 -1.49% -1.28% 0% 11030 0.3694 61.16 33.49 0% 0 0% 0 0% 0 0% 0%
20220427 32.2 33.89 31.19 33.56 4.19% 2.91% 0% 12985 0.4234 69.63 32.61 0% 0 0% 0 0% 0 0% 0%
20220426 33.85 34.17 32.21 32.21 -4.84% -3.1% 0% 10679 0.355 59.88 33.24 0% 0 0% 0 0% 0 0% 0%
20220425 36.7 36.7 33.81 33.85 -9.22% -2.73% 0% 14548 0.5063 85.63 34.8 0% 0 0% 0 0% 0 0% 0%
20220422 38.49 38.76 37.21 37.29 -4.99% -1.3% 0% 15077 0.5696 98.54 37.78 0% 0 0% 0 0% 0 0% 0%
20220421 41.03 41.71 39.1 39.25 -4.62% -2.14% 0% 12721 0.5103 91.68 40.11 0% 0 0% 0 0% 0 0% 0%
20220420 41.8 42.31 41.08 41.15 -2.16% -1.51% 0% 10070 0.4207 77.81 41.78 0% 0 0% 0 0% 0 0% 0%
20220419 41.86 42.68 41.67 42.06 -1.04% 0.12% 0% 11425 0.48 92.91 42.01 0% 0 0% 0 0% 0 0% 0%
20220418 43.1 43.1 41.26 42.5 -1.32% 1% 0% 18345 0.7719 153.17 42.08 0% 0 0% 0 0% 0 0% 0%
20220415 41.1 43.84 40.51 43.07 5.8% 1.46% 0% 27466 1.1659 254.44 42.45 0% 0 0% 0 0% 0 0% 0%
20220414 40.21 41.56 39.78 40.71 2.26% 0.2% 0% 9976 0.4053 109.7 40.63 0% 0 0% 0 0% 0 0% 0%
20220413 40.38 40.48 39.76 39.81 -1.7% -0.57% 0% 6353 0.2544 70.21 40.04 0% 0 0% 0 0% 0 0% 0%
20220412 39.19 40.65 39.15 40.5 2.58% 1.2% 0% 7832 0.3134 83.58 40.02 0% 0 0% 0 0% 0 0% 0%
20220411 40.97 41 39.32 39.48 -4.8% -1.08% 0% 8940 0.3568 94.87 39.91 0% 0 0% 0 0% 0 0% 0%
20220408 42.6 42.85 40.85 41.47 -2.33% -0.12% 0% 8557 0.3553 91.38 41.52 0% 0 0% 0 0% 0 0% 0%
20220407 43.41 44.27 42.43 42.46 -2.75% -1.76% 0% 8379 0.3621 92.61 43.22 0% 0 0% 0 0% 0 0% 0%
20220401 43.6 44.05 43.24 43.96 0.39% 0.55% 0% 5355 0.2341 58.55 43.72 0% 0 0% 0 0% 0 0% 0%
20220331 44.5 44.56 43.63 43.79 -2.04% -0.55% 0% 8524 0.3753 90.17 44.03 0% 0 0% 0 0% 0 0% 0%
20220330 44.13 44.79 43.95 44.7 1.2% 0.68% 0% 7807 0.3466 78.1 44.4 0% 0 0% 0 0% 0 0% 0%
20220329 44.9 45.31 44 44.17 -0.43% -1.16% 0% 7605 0.3399 71.13 44.69 0% 0 0% 0 0% 0 0% 0%
20220328 45.18 45.18 43.8 44.36 -1.95% -0.14% 0% 7585 0.3369 67.14 44.42 0% 0 0% 0 0% 0 0% 0%
20220325 45.66 46.5 45.21 45.24 -0.51% -1.39% 0% 8622 0.3956 76.18 45.88 0% 0 0% 0 0% 0 0% 0%
20220324 46.1 46.1 45.3 45.47 -2.05% -0.37% 0% 7408 0.3381 62.74 45.64 0% 0 0% 0 0% 0 0% 0%
20220323 46.1 47.3 45.59 46.42 1% -0.06% 0% 10661 0.4952 82.05 46.45 0% 0 0% 0 0% 0 0% 0%
20220322 46.12 46.68 45.76 45.96 -0.43% -0.3% 0% 7866 0.3626 55.54 46.1 0% 0 0% 0 0% 0 0% 0%
20220321 45.96 46.61 45.7 46.16 1.01% -0.06% 0% 9615 0.4441 64 46.19 0% 0 0% 0 0% 0 0% 0%
20220318 45.78 46.09 45.11 45.7 0% 0.26% 0% 8175 0.3726 52.43 45.58 0% 0 0% 0 0% 0 0% 0%
20220317 45.38 46.69 45.2 45.7 1.33% -0.7% 0% 13251 0.6098 79.7 46.02 0% 0 0% 0 0% 0 0% 0%
20220316 44.89 45.4 42.56 45.1 1.78% 2.2% 0% 14637 0.6459 82.31 44.13 0% 0 0% 0 0% 0 0% 0%
20220315 45.98 46.43 44.31 44.31 -5.02% -2.36% 0% 11469 0.5205 63.55 45.38 0% 0 0% 0 0% 0 0% 0%
20220311 45.8 46.92 44.7 46.8 1.28% 2.01% 0% 10683 0.4901 56.68 45.88 0% 0 0% 0 0% 0 0% 0%
20220310 46.78 47.04 46.1 46.21 0.24% -0.84% 0% 12012 0.5597 57.84 46.6 0% 0 0% 0 0% 0 0% 0%
20220309 48.29 48.63 44.18 46.1 -4.52% -0.26% 0% 20525 0.9487 77.53 46.22 0% 0 0% 0 0% 0 0% 0%
20220308 50.82 51.25 48.2 48.28 -5% -2.09% 0% 19293 0.9513 78.26 49.31 0% 0 0% 0 0% 0 0% 0%
20220307 52.25 52.94 50.5 50.82 -2.64% -1.76% 0% 14145 0.7317 60.51 51.73 0% 0 0% 0 0% 0 0% 0%
20220304 52.99 53.69 52.2 52.2 -1.81% -1.34% 0% 11231 0.5942 50.28 52.91 0% 0 0% 0 0% 0 0% 0%
20220303 54.5 54.68 53.08 53.16 -2.82% -0.91% 0% 16488 0.8846 73.76 53.65 0% 0 0% 0 0% 0 0% 0%
20220302 55.55 55.79 54.5 54.7 -2.18% -0.29% 0% 14769 0.8102 66.06 54.86 0% 0 0% 0 0% 0 0% 0%
20220301 55.54 56.1 54 55.92 0.67% 0.67% 0% 17810 0.9894 83.91 55.55 0% 0 0% 0 0% 0 0% 0%
20220228 56.32 56.68 55.2 55.55 -0.31% -0.57% 0% 17196 0.9608 85.88 55.87 0% 0 0% 0 0% 0 0% 0%
20220225 55.26 56.29 54.63 55.72 -2.35% 0.25% 0% 26910 1.4957 141.14 55.58 0% 0 0% 0 0% 0 0% 0%
20220224 53.68 57.95 53.31 57.06 5.51% 1.37% 0% 54937 3.0922 329.02 56.29 0% 0 0% 0 0% 0 0% 0%
20220223 53.13 54.2 52.81 54.08 0.71% 0.82% 0% 17136 0.9192 140.3 53.64 0% 0 0% 0 0% 0 0% 0%
20220222 53.3 54 52.66 53.7 1.78% 0.67% 0% 16846 0.8986 145.44 53.34 0% 0 0% 0 0% 0 0% 0%
20220221 52.5 52.88 52.26 52.76 -0.04% 0.38% 0% 10011 0.5262 70.43 52.56 0% 0 0% 0 0% 0 0% 0%
20220218 53.4 53.4 52.03 52.78 -2.62% 0.48% 0% 15531 0.8159 93.6 52.53 0% 0 0% 0 0% 0 0% 0%
20220217 52.7 55.05 52.05 54.2 4.19% 0.72% 0% 22678 1.2202 121.89 53.81 0% 0 0% 0 0% 0 0% 0%
20220216 52.25 52.3 51.63 52.02 -1.2% 0.17% 0% 7370 0.3827 28.95 51.93 0% 0 0% 0 0% 0 0% 0%
20220215 51.95 52.79 51.79 52.65 1.04% 0.55% 0% 8276 0.4333 30.38 52.36 0% 0 0% 0 0% 0 0% 0%
20220214 52 52.86 51.55 52.11 1.11% -0.38% 0% 8497 0.4445 29.54 52.31 0% 0 0% 0 0% 0 0% 0%
20220211 52.58 52.69 51.5 51.54 -2.39% -0.71% 0% 6496 0.3372 20.17 51.91 0% 0 0% 0 0% 0 0% 0%
20220210 53.18 53.36 52.38 52.8 -0.58% 0.04% 0% 5801 0.3062 16.92 52.78 0% 0 0% 0 0% 0 0% 0%
20220209 51.49 53.21 51.4 53.11 2.35% 1.05% 0% 10315 0.5422 28.17 52.56 0% 0 0% 0 0% 0 0% 0%
20211203 62.9 65.13 62.9 65.06 3.04% 0.76% 0% 34278 2.2135 108.5 64.57 0% 0 0% 0 0% 0 0% 0%
20211202 64.47 64.48 62.73 63.14 -2.23% -0.41% 0% 27681 1.7549 85.53 63.4 0% 0 0% 0 0% 0 0% 0%
20211201 65.3 65.75 63.88 64.58 -1.4% -0.25% 0% 32169 2.0826 97.57 64.74 0% 0 0% 0 0% 0 0% 0%
20211130 62.3 66.5 62.1 65.5 4.88% 0.46% 0% 66843 4.3583 209.31 65.2 0% 0 0% 0 0% 0 0% 0%
20211129 60.7 62.81 60.5 62.45 1.88% 0.52% 0% 21660 1.3457 73.69 62.13 0% 0 0% 0 0% 0 0% 0%
20211126 60.6 62.09 60.52 61.3 0.08% -0.02% 0% 17893 1.097 57.9 61.31 0% 0 0% 0 0% 0 0% 0%
20211125 63.31 63.6 61.2 61.25 -4% -1.54% 0% 33627 2.0918 102.48 62.21 0% 0 0% 0 0% 0 0% 0%
20211124 64.93 66.06 63.6 63.8 -1.09% -1.27% 0% 26865 1.736 88.96 64.62 0% 0 0% 0 0% 0 0% 0%
20211123 65 65.28 63.76 64.5 -0.77% 0.14% 0% 22769 1.4666 76.04 64.41 0% 0 0% 0 0% 0 0% 0%
20211122 65.16 65.5 64.5 65 0.02% 0.14% 0% 26433 1.7157 86.94 64.91 0% 0 0% 0 0% 0 0% 0%
20211119 64.75 65.65 63.99 64.99 0.45% -0.08% 0% 36087 2.347 120.58 65.04 0% 0 0% 0 0% 0 0% 0%
20211118 62.9 65.39 62.5 64.7 2.65% 0.53% 0% 40382 2.5988 138.32 64.36 0% 0 0% 0 0% 0 0% 0%
20211117 62.51 63.59 61.81 63.03 0.51% 0.48% 0% 25245 1.5836 88.58 62.73 0% 0 0% 0 0% 0 0% 0%
20211116 64 65.69 62.7 62.71 -3.02% -2.28% 0% 29239 1.8762 101.46 64.17 0% 0 0% 0 0% 0 0% 0%
20211115 65.33 66.33 64.27 64.66 -1.03% -0.8% 0% 32445 2.1149 103.25 65.18 0% 0 0% 0 0% 0 0% 0%
20211112 62.76 65.77 62.54 65.33 4.09% 1.46% 0% 41859 2.6955 128.4 64.39 0% 0 0% 0 0% 0 0% 0%
20211111 63.1 63.47 61.45 62.76 -1.37% 0% 0% 19458 1.2211 61.04 62.76 0% 0 0% 0 0% 0 0% 0%
20211110 64.04 64.6 62.79 63.63 -0.67% 0.25% 0% 23441 1.4879 73.26 63.47 0% 0 0% 0 0% 0 0% 0%
20211109 62.8 64.6 62.41 64.06 2.01% 0.69% 0% 29637 1.8854 88 63.62 0% 0 0% 0 0% 0 0% 0%
20211108 61.22 62.8 60.02 62.8 2.1% 1.77% 0% 23103 1.4256 70.39 61.71 0% 0 0% 0 0% 0 0% 0%
20211105 63.08 63.5 61.43 61.51 -2.26% -1.09% 0% 26820 1.668 84.85 62.19 0% 0 0% 0 0% 0 0% 0%
20211104 63 63.76 62.33 62.93 -0.52% -0.19% 0% 26931 1.6981 90 63.05 0% 0 0% 0 0% 0 0% 0%
20211103 64.8 64.8 62.62 63.26 -3.49% -0.33% 0% 34823 2.2102 120.43 63.47 0% 0 0% 0 0% 0 0% 0%
20211102 63.38 66.7 62.51 65.55 3.47% 1.63% 0% 60003 3.8703 223.4 64.5 0% 0 0% 0 0% 0 0% 0%
20211101 60.68 63.47 60.52 63.35 4.38% 1.54% 0% 42116 2.6275 177.73 62.39 0% 0 0% 0 0% 0 0% 0%
20211029 58.38 61.44 57.86 60.69 3.28% 1.27% 0% 28481 1.7068 126.01 59.93 0% 0 0% 0 0% 0 0% 0%
20211028 60.18 60.76 58.68 58.76 -3.43% -1.54% 0% 25594 1.5274 109.99 59.68 0% 0 0% 0 0% 0 0% 0%
20211027 58.97 61 58.97 60.85 4.9% 1.03% 0% 43600 2.6261 187.22 60.23 0% 0 0% 0 0% 0 0% 0%
20211026 57.99 58.55 57.4 58.01 0.05% 0.16% 0% 12837 0.7435 60.29 57.92 0% 0 0% 0 0% 0 0% 0%
20211025 57 58.48 56.5 57.98 1.7% 0.62% 0% 14778 0.8515 67.45 57.62 0% 0 0% 0 0% 0 0% 0%
20211022 57.89 58.27 56.9 57.01 -1.59% -0.87% 0% 15380 0.8845 65.57 57.51 0% 0 0% 0 0% 0 0% 0%
20211021 59.4 59.4 57.57 57.93 -2.67% -0.46% 0% 20367 1.1853 89.24 58.2 0% 0 0% 0 0% 0 0% 0%
20211020 58.2 60.49 58.2 59.52 0.76% -0.28% 0% 19839 1.1842 92.09 59.69 0% 0 0% 0 0% 0 0% 0%
20211019 60.17 60.17 57.5 59.07 -2.02% 0.53% 0% 22693 1.3334 106.85 58.76 0% 0 0% 0 0% 0 0% 0%
20211018 60.46 60.5 59 60.29 -0.54% 0.75% 0% 23334 1.3962 115.68 59.84 0% 0 0% 0 0% 0 0% 0%
20211015 59 61.96 58.16 60.62 3.03% -0.08% 0% 33859 2.0543 169.96 60.67 0% 0 0% 0 0% 0 0% 0%
20211014 57 59.39 56.5 58.84 4.23% 0.44% 0% 28543 1.672 147.62 58.58 0% 0 0% 0 0% 0 0% 0%
20211013 55.2 56.62 54 56.45 1.36% 2.43% 0% 16938 0.9335 87.76 55.11 0% 0 0% 0 0% 0 0% 0%
20211012 56.91 57.37 55.3 55.69 -3.65% -0.77% 0% 18459 1.036 97.45 56.12 0% 0 0% 0 0% 0 0% 0%
20211011 55.7 57.89 55.36 57.8 4.69% 1.35% 0% 30129 1.7184 158.28 57.03 0% 0 0% 0 0% 0 0% 0%
20211008 55.05 55.7 54.6 55.21 0.9% 0.13% 0% 12329 0.6798 61.93 55.14 0% 0 0% 0 0% 0 0% 0%
20210930 54.17 55.79 53.9 54.72 1.52% -0.13% 0% 13842 0.7584 64.78 54.79 0% 0 0% 0 0% 0 0% 0%
20210929 55.36 55.4 53.59 53.9 -2.53% -0.99% 0% 14665 0.7983 60.87 54.44 0% 0 0% 0 0% 0 0% 0%
20210928 56.68 57.5 55.09 55.3 -2.93% -1.6% 0% 16450 0.9245 64.94 56.2 0% 0 0% 0 0% 0 0% 0%
20210927 58.85 58.85 56.28 56.97 -4.09% -0.65% 0% 24474 1.4033 89.18 57.34 0% 0 0% 0 0% 0 0% 0%
20210924 60.49 60.7 58.58 59.4 -1.93% -0.44% 0% 21617 1.2897 75.23 59.66 0% 0 0% 0 0% 0 0% 0%
20210923 59.65 60.83 59.57 60.57 0.87% 0.58% 0% 16259 0.9791 55.05 60.22 0% 0 0% 0 0% 0 0% 0%
20210922 58.23 60.85 58 60.05 0.57% 0.23% 0% 15301 0.9167 47.17 59.91 0% 0 0% 0 0% 0 0% 0%
20210917 60 61.44 57.63 59.71 -0.18% 0.25% 0% 21149 1.2597 56.92 59.56 0% 0 0% 0 0% 0 0% 0%
20210916 62.7 63.68 59.66 59.82 -5.3% -2.84% 0% 29855 1.8382 72.51 61.57 0% 0 0% 0 0% 0 0% 0%
20210915 63.7 63.7 62.45 63.17 -1.4% 0.3% 0% 22427 1.4124 52.07 62.98 0% 0 0% 0 0% 0 0% 0%
20210914 63.4 64.49 62.45 64.07 0.25% 1.18% 0% 34223 2.1669 73.57 63.32 0% 0 0% 0 0% 0 0% 0%
20210913 66.3 66.5 63.9 63.91 -3.52% -1.27% 0% 29638 1.9185 59.29 64.73 0% 0 0% 0 0% 0 0% 0%
20210910 66.96 66.97 64.9 66.24 -1.09% 0.41% 0% 36633 2.4165 71.96 65.97 0% 0 0% 0 0% 0 0% 0%
20210909 65.02 67.07 63.5 66.97 2.04% 2.1% 0% 42959 2.8176 87 65.59 0% 0 0% 0 0% 0 0% 0%
20210908 66 66.69 64.61 65.63 -1.31% 0.18% 0% 29418 1.9272 62.05 65.51 0% 0 0% 0 0% 0 0% 0%
20210907 65.09 66.8 64.2 66.5 2.29% 0.68% 0% 39672 2.6205 87.32 66.05 0% 0 0% 0 0% 0 0% 0%
20210906 67 67.61 62 65.01 -2.97% 1.56% 0% 56498 3.6164 127.03 64.01 0% 0 0% 0 0% 0 0% 0%
20210729 58.01 61.34 57.65 61.21 5.52% 2.51% 0% 74507 4.449 168.59 59.71 0% 0 0% 0 0% 0 0% 0%
20210728 56.8 59.99 54.2 58.01 1.35% 0.29% 0% 62092 3.5913 155.24 57.84 0% 0 0% 0 0% 0 0% 0%
20210727 58.55 59.85 57.08 57.24 -2% -2.1% 0% 63643 3.7211 180.16 58.47 0% 0 0% 0 0% 0 0% 0%
20210726 56.25 60 55.61 58.41 3.45% 0.15% 0% 86433 5.0407 281.23 58.32 0% 0 0% 0 0% 0 0% 0%
20210723 53.77 57.86 53.53 56.46 4.81% 1.67% 0% 56359 3.1295 228.37 55.53 0% 0 0% 0 0% 0 0% 0%
20210722 54.01 54.1 53 53.87 -0.24% 0.52% 0% 22453 1.2032 103.73 53.59 0% 0 0% 0 0% 0 0% 0%
20210721 53 54 52.71 54 1.93% 0.67% 0% 27754 1.4886 128.21 53.64 0% 0 0% 0 0% 0 0% 0%
20210720 52.48 53.45 52.05 52.98 0.02% 0.28% 0% 16690 0.8818 80.21 52.83 0% 0 0% 0 0% 0 0% 0%
20210719 52.95 53.83 52.4 52.97 0.65% -0.02% 0% 20425 1.0822 99.55 52.98 0% 0 0% 0 0% 0 0% 0%
20210716 51.18 53.46 51.05 52.63 2.95% 0.46% 0% 29328 1.5365 144.2 52.39 0% 0 0% 0 0% 0 0% 0%
20210715 52.21 52.85 50.95 51.12 -2.16% -1.27% 0% 23498 1.2167 115.47 51.78 0% 0 0% 0 0% 0 0% 0%
20210714 53.8 53.9 52.22 52.25 -3.58% -0.95% 0% 21184 1.1175 96.42 52.75 0% 0 0% 0 0% 0 0% 0%
20210713 53.56 54.2 53.21 54.19 1.42% 0.93% 0% 18267 0.9807 82.71 53.69 0% 0 0% 0 0% 0 0% 0%
20210712 52.98 53.83 52.5 53.43 0.93% 0.38% 0% 15906 0.8466 61.11 53.23 0% 0 0% 0 0% 0 0% 0%
20210709 53.7 54.23 52.7 52.94 -2.43% -0.32% 0% 19382 1.0294 68.98 53.11 0% 0 0% 0 0% 0 0% 0%
20210708 52.86 54.88 52.85 54.26 1.93% 0.22% 0% 22561 1.2215 78.47 54.14 0% 0 0% 0 0% 0 0% 0%
20210707 52.4 53.82 51.88 53.23 1.26% 0.4% 0% 16052 0.8511 51.03 53.02 0% 0 0% 0 0% 0 0% 0%
20210706 52.65 52.8 51.8 52.57 0.21% 0.44% 0% 14118 0.7389 41.34 52.34 0% 0 0% 0 0% 0 0% 0%
20210705 52.09 53.15 52.05 52.46 -0.02% 0.02% 0% 15730 0.8251 42.59 52.45 0% 0 0% 0 0% 0 0% 0%
20210702 54.15 54.84 52.32 52.47 -3.55% -1.59% 0% 25173 1.3423 62.95 53.32 0% 0 0% 0 0% 0 0% 0%
20210701 58.47 58.88 54.3 54.4 -6.34% -2.98% 0% 39461 2.2126 98.47 56.07 0% 0 0% 0 0% 0 0% 0%
20210630 57.7 58.27 57.2 58.08 0.19% 0.48% 0% 24215 1.3996 59.33 57.8 0% 0 0% 0 0% 0 0% 0%
20210629 56.88 58.67 56.6 57.97 1.61% 0.1% 0% 51843 3.002 122.47 57.91 0% 0 0% 0 0% 0 0% 0%
20210628 55.17 57.29 55 57.05 3.45% 1.13% 0% 34113 1.9244 75.58 56.41 0% 0 0% 0 0% 0 0% 0%
20210625 55.9 56.28 54.6 55.15 -1.61% 0.09% 0% 30411 1.6756 59.46 55.1 0% 0 0% 0 0% 0 0% 0%
20210624 57.5 59.4 56.05 56.05 -3.01% -2.91% 0% 40734 2.3517 79.35 57.73 0% 0 0% 0 0% 0 0% 0%
20210623 57.16 58.11 56.53 57.79 0.36% 0.68% 0% 35980 2.0653 68.23 57.4 0% 0 0% 0 0% 0 0% 0%
20210622 58.6 58.8 56.81 57.58 -1.89% -0.23% 0% 39023 2.2522 69.77 57.71 0% 0 0% 0 0% 0 0% 0%
20210621 56.01 58.88 55.61 58.69 2.96% 2.05% 0% 48965 2.8158 88.83 57.51 0% 0 0% 0 0% 0 0% 0%
20210618 56.32 58.31 55.7 57 0.14% -0.11% 0% 45014 2.5683 86.62 57.06 0% 0 0% 0 0% 0 0% 0%
20210617 58.75 61.5 55.78 56.92 -2% -1.44% 0% 58815 3.3965 121.6 57.75 0% 0 0% 0 0% 0 0% 0%
20210616 58.66 59 57 58.08 -1.86% 0.1% 0% 39911 2.3158 89.49 58.02 0% 0 0% 0 0% 0 0% 0%
20210615 59.25 61.99 57.66 59.18 -0.13% -1.35% 0% 65664 3.9389 157.48 59.99 0% 0 0% 0 0% 0 0% 0%
20210611 57.21 60.35 56.41 59.26 3.03% 0.94% 0% 78674 4.6187 200.91 58.71 0% 0 0% 0 0% 0 0% 0%
20210610 55.78 57.99 55.36 57.52 3.03% 1.21% 0% 55001 3.1259 156.32 56.83 0% 0 0% 0 0% 0 0% 0%
20210609 56.9 57.5 55.29 55.83 -1.9% -0.37% 0% 53191 2.9807 161.51 56.04 0% 0 0% 0 0% 0 0% 0%
20210608 53.42 58.6 52.9 56.91 6.23% 2.97% 0% 73698 4.0733 240.67 55.27 0% 0 0% 0 0% 0 0% 0%
20210607 52.01 53.75 51.87 53.57 3.3% 0.79% 0% 31623 1.6807 115.04 53.15 0% 0 0% 0 0% 0 0% 0%
20210604 51.52 52.52 51.42 51.86 0.06% -0.37% 0% 14733 0.7668 56.04 52.05 0% 0 0% 0 0% 0 0% 0%
20210603 52 52.5 51.53 51.83 -0.38% -0.37% 0% 16211 0.8433 59.18 52.02 0% 0 0% 0 0% 0 0% 0%
20210602 53.7 53.7 51.85 52.03 -2.58% -1.23% 0% 25358 1.3359 90.54 52.68 0% 0 0% 0 0% 0 0% 0%
20210601 53.73 54.45 53.15 53.41 -1.29% -0.5% 0% 26974 1.448 98.16 53.68 0% 0 0% 0 0% 0 0% 0%
20210531 53.89 54.58 52.75 54.11 1.65% 0.56% 0% 35684 1.9203 125.81 53.81 0% 0 0% 0 0% 0 0% 0%
20210528 53.55 54.19 52.62 53.23 0.43% -0.19% 0% 30550 1.6291 101.48 53.33 0% 0 0% 0 0% 0 0% 0%
20210527 52.56 53.47 51.8 53 1.28% 0.4% 0% 30139 1.591 99.29 52.79 0% 0 0% 0 0% 0 0% 0%
20210526 52.19 53.29 52 52.33 0.06% -0.53% 0% 27603 1.4522 93.75 52.61 0% 0 0% 0 0% 0 0% 0%
20210525 50.96 53.1 50.54 52.3 2.63% 0.52% 0% 33827 1.7601 118.32 52.03 0% 0 0% 0 0% 0 0% 0%
20210524 50.53 51.68 50 50.96 -0.06% -0.12% 0% 14727 0.7514 52.36 51.02 0% 0 0% 0 0% 0 0% 0%
20210521 52.4 52.69 50.85 50.99 -3.28% -1.01% 0% 25820 1.3301 91.69 51.51 0% 0 0% 0 0% 0 0% 0%
20210520 52.18 53.53 51.41 52.72 1.11% 0.06% 0% 25663 1.3521 94.85 52.69 0% 0 0% 0 0% 0 0% 0%
20210519 52.3 53.36 51.51 52.14 -0.7% -0.69% 0% 25528 1.3402 96.2 52.5 0% 0 0% 0 0% 0 0% 0%
20210518 50.35 53.76 50.35 52.58 0.94% 0.63% 0% 37589 1.9639 143.53 52.25 0% 0 0% 0 0% 0 0% 0%
20210517 53.18 56.2 51.8 52.09 1.74% -3.25% 0% 50458 2.7166 202.88 53.84 0% 0 0% 0 0% 0 0% 0%
20210514 49.58 51.69 49.37 51.2 3.27% 0.63% 0% 31812 1.6186 138.9 50.88 0% 0 0% 0 0% 0 0% 0%
20210513 49.01 51.06 48.88 49.58 0.38% -1.22% 0% 21087 1.0583 84.9 50.19 0% 0 0% 0 0% 0 0% 0%
20210512 49.53 49.92 48.98 49.39 -1.3% 0.3% 0% 16713 0.8229 60.78 49.24 0% 0 0% 0 0% 0 0% 0%
20210511 47.73 50.48 47.5 50.04 3.73% 1.25% 0% 25000 1.2356 81.23 49.42 0% 0 0% 0 0% 0 0% 0%
20210510 49.39 49.6 48.02 48.24 -2.27% -0.27% 0% 18559 0.8977 57.77 48.37 0% 0 0% 0 0% 0 0% 0%
20210507 50.43 50.5 48.8 49.36 -3.03% -0.62% 0% 21794 1.0826 63.97 49.67 0% 0 0% 0 0% 0 0% 0%
20210506 49.8 51.45 49.44 50.9 2.17% 0.67% 0% 20296 1.0262 55.85 50.56 0% 0 0% 0 0% 0 0% 0%
20210430 50.6 50.6 49.39 49.82 -1.6% -0.1% 0% 21830 1.0887 51.69 49.87 0% 0 0% 0 0% 0 0% 0%
20210429 49.43 52.6 49.42 50.63 2.78% -0.43% 0% 32837 1.6698 69.82 50.85 0% 0 0% 0 0% 0 0% 0%
20210428 49.6 49.83 48.88 49.26 0.53% -0.18% 0% 19783 0.9763 39.69 49.35 0% 0 0% 0 0% 0 0% 0%
20210427 53.35 53.35 48.78 49 -9.59% -2.14% 0% 48361 2.4212 91.1 50.07 0% 0 0% 0 0% 0 0% 0%
20210426 56 57 54.2 54.2 -3.18% -1.88% 0% 38372 2.1197 77.43 55.24 0% 0 0% 0 0% 0 0% 0%
20210423 54.41 56.8 54.1 55.98 1.91% 0.32% 0% 44494 2.4828 83.06 55.8 0% 0 0% 0 0% 0 0% 0%
20210422 54.51 55.3 53.88 54.93 1.16% 0.48% 0% 28119 1.5374 49.49 54.67 0% 0 0% 0 0% 0 0% 0%
20210421 55.8 56 54.2 54.3 -3.69% -1.2% 0% 41364 2.2735 70.62 54.96 0% 0 0% 0 0% 0 0% 0%
20210416 55.58 56.56 54.32 56.05 -0.27% 1.21% 0% 44980 2.4908 80.29 55.38 0% 0 0% 0 0% 0 0% 0%
20210415 56.29 58.49 55.4 56.2 -1.39% -1.07% 0% 64421 3.6598 123.94 56.81 0% 0 0% 0 0% 0 0% 0%
20210414 53.94 57.51 53.42 56.99 4.49% 1.77% 0% 68733 3.8491 136.67 56 0% 0 0% 0 0% 0 0% 0%
20210413 55.6 55.98 52.59 54.54 -1.29% 0.53% 0% 42430 2.3018 87.45 54.25 0% 0 0% 0 0% 0 0% 0%
20210412 53.25 55.5 52.4 55.25 1.84% 1.96% 0% 52130 2.825 111.25 54.19 0% 0 0% 0 0% 0 0% 0%
20210409 53.24 55.93 53.24 54.25 1.59% -0.68% 0% 58097 3.1734 127.29 54.62 0% 0 0% 0 0% 0 0% 0%
20210408 53.16 57.83 52.12 53.4 0.26% -2.31% 0% 84484 4.6179 197.67 54.66 0% 0 0% 0 0% 0 0% 0%
20210407 52.87 53.92 52.12 53.26 -1.32% 0.21% 0% 68454 3.6381 171.54 53.15 0% 0 0% 0 0% 0 0% 0%
20210406 49.69 53.97 49.55 53.97 10.01% 1.2% 0% 49339 2.6314 126.5 53.33 0% 0 0% 0 0% 0 0% 0%
20210402 49.12 49.77 48.55 49.06 0.62% -0.22% 0% 22282 1.0957 49.62 49.17 0% 0 0% 0 0% 0 0% 0%
20210401 48.94 49.12 48 48.76 -0.16% 0.52% 0% 20671 1.0028 42.83 48.51 0% 0 0% 0 0% 0 0% 0%
20210330 48.94 52.9 48.8 50.46 -0.06% -1.52% 0% 44970 2.3041 91.99 51.24 0% 0 0% 0 0% 0 0% 0%
20210329 51.38 53.1 49.58 50.49 -1.77% -1.56% 0% 40852 2.0954 82.56 51.29 0% 0 0% 0 0% 0 0% 0%
20210326 50.93 51.69 50.23 51.4 -0.41% 0.59% 0% 27728 1.417 52.37 51.1 0% 0 0% 0 0% 0 0% 0%
20201215 54.52 56.97 54.14 56.2 2.05% 0.3% 0% 44142 2.4734 84.92 56.03 0% 0 0% 0 0% 0 0% 0%
20201214 54.45 55.48 53.66 55.07 1.44% 0.38% 0% 29933 1.6421 55.13 54.86 0% 0 0% 0 0% 0 0% 0%
20201211 55.7 56.77 53.75 54.29 -3.48% -1.38% 0% 44109 2.4282 77.82 55.05 0% 0 0% 0 0% 0 0% 0%
20201210 58.88 58.88 56 56.25 -5% -1.25% 0% 56945 3.2438 97.89 56.96 0% 0 0% 0 0% 0 0% 0%
20201209 62.2 62.2 59.01 59.21 -5.39% -1.63% 0% 65277 3.9293 115.35 60.19 0% 0 0% 0 0% 0 0% 0%
20201208 63.2 64.1 62.51 62.58 -0.97% -1.17% 0% 37979 2.405 68.72 63.32 0% 0 0% 0 0% 0 0% 0%
20201207 63.88 64.29 63.1 63.19 -1.65% -0.55% 0% 40659 2.5834 69.91 63.54 0% 0 0% 0 0% 0 0% 0%
20201204 63.08 64.94 63.08 64.25 0.99% 0.08% 0% 41237 2.6476 66.75 64.2 0% 0 0% 0 0% 0 0% 0%
20201203 65.57 65.99 63.53 63.62 -2.97% -1.01% 0% 57723 3.7096 82.89 64.27 0% 0 0% 0 0% 0 0% 0%
20201202 65.03 65.58 64.23 65.57 0.83% 0.72% 0% 51847 3.3753 65.88 65.1 0% 0 0% 0 0% 0 0% 0%
20201201 63.85 65.42 63.65 65.03 1.83% 0.23% 0% 48458 3.1441 56.36 64.88 0% 0 0% 0 0% 0 0% 0%
20201130 64.05 65.24 63.38 63.86 -1.34% -0.72% 0% 47486 3.0542 52.66 64.32 0% 0 0% 0 0% 0 0% 0%
20201127 65.73 67.46 63.99 64.73 -2.29% -1.3% 0% 67119 4.4016 74.26 65.58 0% 0 0% 0 0% 0 0% 0%
20201126 65 67.75 64.66 66.25 1.92% -0.14% 0% 62906 4.1731 68.53 66.34 0% 0 0% 0 0% 0 0% 0%
20201125 68.5 68.98 65 65 -5.16% -2.23% 0% 73125 4.861 76.94 66.48 0% 0 0% 0 0% 0 0% 0%
20201124 68.02 70.27 68.02 68.54 -1.21% -0.77% 0% 63058 4.3554 65.69 69.07 0% 0 0% 0 0% 0 0% 0%
20201123 68.99 70.48 66.66 69.38 0.89% 0.92% 0% 77259 5.3115 70.65 68.75 0% 0 0% 0 0% 0 0% 0%
20201120 71.2 72.66 68.71 68.77 -5.39% -1.93% 0% 109479 7.6766 97.34 70.12 0% 0 0% 0 0% 0 0% 0%
20201119 69.18 76 68.81 72.69 2.96% 0.17% 0% 140312 10.1828 127.55 72.57 0% 0 0% 0 0% 0 0% 0%
20201118 66.19 73.5 65.51 70.6 5.37% 2.42% 0% 115710 7.9757 104.82 68.93 0% 0 0% 0 0% 0 0% 0%
20201117 64.59 67.66 63.53 67 4.3% 2.43% 0% 81413 5.3251 70.36 65.41 0% 0 0% 0 0% 0 0% 0%
20201116 64.5 65.62 63.5 64.24 -2.65% -0.39% 0% 66650 4.2981 54.36 64.49 0% 0 0% 0 0% 0 0% 0%
20201113 65.07 67.96 62.51 65.99 -1.06% 1.06% 0% 92367 6.0319 75.62 65.3 0% 0 0% 0 0% 0 0% 0%
20201112 69.72 71.44 66.3 66.7 -5.66% -1.78% 0% 94957 6.4482 73.11 67.91 0% 0 0% 0 0% 0 0% 0%
20201111 66.62 71.85 66.1 70.7 2.46% 2.03% 0% 115112 7.9764 96.68 69.29 0% 0 0% 0 0% 0 0% 0%
20201110 71.75 76.76 68.81 69 -3.33% -5.52% 0% 181274 13.239 159.44 73.03 0% 0 0% 0 0% 0 0% 0%
20201109 63.69 71.38 62.46 71.38 10% 6.86% 0% 134543 8.987 128.61 66.8 0% 0 0% 0 0% 0 0% 0%
20201106 64 68.75 63.55 64.89 1.39% -1.73% 0% 131540 8.6857 142.38 66.03 0% 0 0% 0 0% 0 0% 0%
20201105 61.5 64.44 61.5 64 1.62% 1.39% 0% 102544 6.4724 123.51 63.12 0% 0 0% 0 0% 0 0% 0%
20201104 63 65.34 61.33 62.98 -1.72% -0.68% 0% 120226 7.6231 149.28 63.41 0% 0 0% 0 0% 0 0% 0%
20201103 60 64.72 58.9 64.08 2.38% 3.94% 0% 141362 8.7155 181.69 61.65 0% 0 0% 0 0% 0 0% 0%
20201102 65.2 65.8 62.59 62.59 -9.99% -1.59% 0% 78696 5.0048 117.98 63.6 0% 0 0% 0 0% 0 0% 0%
20201030 63 73 63 69.54 0.32% 2.93% 0% 213488 14.4223 349.74 67.56 0% 0 0% 0 0% 0 0% 0%
20201029 69.32 69.32 69.32 69.32 -10% 0% 0% 10905 0.7559 36.47 69.32 0% 0 0% 0 0% 0 0% 0%
20201028 94.14 94.14 77.02 77.02 -10% -11.34% 0% 97978 8.511 349.87 86.87 0% 0 0% 0 0% 0 0% 0%
20201027 85.58 85.58 85.58 85.58 10% -0.07% 0% 919 0.0787 16 85.64 0% 0 0% 0 0% 0 0% 0%
20201026 77.8 77.8 77.8 77.8 10% -0.01% 0% 1550 0.1206 10.91 77.81 0% 0 0% 0 0% 0 0% 0%
20201023 70.73 70.73 70.73 70.73 10% 0% 0% 1158 0.0819 0.59 70.73 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