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. 003021
    4. 返回上一页 刷新
股票代码（例：sz003021）       490条   (进入股票专站) 股票成本分析
相关股票: 宁德时代  隆基绿能  汇川技术  国电南瑞  通威股份  阳光电源  亿纬锂能  中际旭创  TCL中环  晶澳科技  特变电工  上海电气  晶盛机电  璞泰来  福斯特  正泰电器  东方电气  中国动力  国轩高科  金风科技  爱旭股份  思源电气  纳思达  迈为股份  明阳智能  宏发股份  锦浪科技  鸣志电器  国网英大  科达利  三星医疗  中国西电  东方电缆  太阳能  天顺风能  湘电股份  东方日升  浙富控股  节能环境  埃斯顿  特锐德  许继电气  协鑫集成  
相关股吧: 300750股吧 601012股吧 300124股吧 600406股吧 600438股吧 300274股吧 300014股吧 300308股吧 002129股吧 002459股吧 600089股吧 601727股吧 300316股吧 603659股吧 603806股吧 601877股吧 600875股吧 600482股吧 002074股吧 002202股吧 600732股吧 002028股吧 002180股吧 300751股吧 601615股吧 600885股吧 300763股吧 603728股吧 600517股吧 002850股吧 601567股吧 601179股吧 603606股吧 000591股吧 002531股吧 600416股吧 300118股吧 002266股吧 300140股吧 002747股吧 300001股吧 000400股吧 002506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 72.51 75.2 72.4 73.43 2.37% -0.31% 0% 27273 2.009 172.76 73.66 0% 0 0% 0 0% 0 0% 0%
20230927 69.93 73.13 69.93 71.73 1.87% -0.08% 0% 17866 1.2826 118.65 71.79 0% 0 0% 0 0% 0 0% 0%
20230926 70.2 71.79 69.82 70.41 -0.13% -0.68% 0% 13344 0.9459 80.12 70.89 0% 0 0% 0 0% 0 0% 0%
20230925 70.23 71.82 70.1 70.5 -0.47% -0.4% 0% 14788 1.0467 76.44 70.78 0% 0 0% 0 0% 0 0% 0%
20230922 67.08 71.3 66.97 70.83 5.18% 1.48% 0% 20307 1.4175 96.12 69.8 0% 0 0% 0 0% 0 0% 0%
20230921 68.08 68.76 66.91 67.34 -1.55% -0.43% 0% 7099 0.4801 34.07 67.63 0% 0 0% 0 0% 0 0% 0%
20230920 68.88 69.86 68.3 68.4 -0.26% -0.75% 0% 7882 0.5432 37.3 68.92 0% 0 0% 0 0% 0 0% 0%
20230919 70.05 70.05 67.9 68.58 -2.21% 0.01% 0% 9070 0.6219 40.19 68.57 0% 0 0% 0 0% 0 0% 0%
20230918 68.5 71.2 68.18 70.13 1.93% 0.06% 0% 14117 0.9895 62.53 70.09 0% 0 0% 0 0% 0 0% 0%
20230915 70.2 70.97 68 68.8 -1.76% -0.13% 0% 21217 1.4617 92.1 68.89 0% 0 0% 0 0% 0 0% 0%
20230914 71.64 72.5 69.92 70.03 -3.41% -1.56% 0% 17542 1.248 76.05 71.14 0% 0 0% 0 0% 0 0% 0%
20230913 73.66 74.58 70.59 72.5 -4.53% 0.79% 0% 32018 2.3031 141.09 71.93 0% 0 0% 0 0% 0 0% 0%
20230912 75.42 77.31 74.3 75.94 2.48% 0.13% 0% 37233 2.8239 168.33 75.84 0% 0 0% 0 0% 0 0% 0%
20230911 72 74.75 70.43 74.1 5.32% 1.17% 0% 28308 2.0733 125.3 73.24 0% 0 0% 0 0% 0 0% 0%
20230908 69.24 71.27 68.35 70.36 1.19% 0.54% 0% 11518 0.806 50.12 69.98 0% 0 0% 0 0% 0 0% 0%
20230907 72.33 72.33 69.21 69.53 -3.98% -0.98% 0% 13268 0.9317 56.48 70.22 0% 0 0% 0 0% 0 0% 0%
20230906 71 72.92 69.5 72.41 0.08% 1.5% 0% 20381 1.4539 79.84 71.34 0% 0 0% 0 0% 0 0% 0%
20230905 72.22 73.6 71.1 72.35 0.21% 0% 0% 13948 1.0091 52.06 72.35 0% 0 0% 0 0% 0 0% 0%
20230904 72.21 73.18 70.4 72.2 0.71% 0.67% 0% 15279 1.0958 49.18 71.72 0% 0 0% 0 0% 0 0% 0%
20230901 73.5 73.77 70.77 71.69 -2.9% -0.1% 0% 28474 2.0432 93.12 71.76 0% 0 0% 0 0% 0 0% 0%
20230831 74.95 76 73.56 73.83 -1.24% -0.94% 0% 15658 1.167 55.75 74.53 0% 0 0% 0 0% 0 0% 0%
20230830 73 75.88 72.34 74.76 1.58% 0.56% 0% 36790 2.7349 128.21 74.34 0% 0 0% 0 0% 0 0% 0%
20230829 67.71 73.8 67.1 73.6 7.27% 3.07% 0% 36525 2.6082 122.97 71.41 0% 0 0% 0 0% 0 0% 0%
20230828 71.49 71.49 66.9 68.61 0.91% -0.39% 0% 24718 1.7025 87.38 68.88 0% 0 0% 0 0% 0 0% 0%
20230825 68.64 68.87 66.73 67.99 -2.37% 0.49% 0% 18221 1.2328 67.47 67.66 0% 0 0% 0 0% 0 0% 0%
20230824 68.78 72 68.21 69.64 2.14% -1.19% 0% 37708 2.6575 143.04 70.48 0% 0 0% 0 0% 0 0% 0%
20230823 68.3 69.39 66.93 68.18 -1.29% 0.07% 0% 38536 2.6256 149.81 68.13 0% 0 0% 0 0% 0 0% 0%
20230822 63.23 69.07 63.23 69.07 10% 2.6% 0% 57452 3.8679 242.68 67.32 0% 0 0% 0 0% 0 0% 0%
20230821 62.9 64.51 62.7 62.79 -1.12% -0.99% 0% 12112 0.7681 58.69 63.42 0% 0 0% 0 0% 0 0% 0%
20230818 64.89 65.61 63.5 63.5 -2.44% -1.61% 0% 15893 1.0258 72.37 64.54 0% 0 0% 0 0% 0 0% 0%
20230817 63.51 65.53 62.41 65.09 2.97% 1.26% 0% 24034 1.5449 107.27 64.28 0% 0 0% 0 0% 0 0% 0%
20230816 66.05 66.28 63 63.21 -4.33% -1.14% 0% 23855 1.5253 105.74 63.94 0% 0 0% 0 0% 0 0% 0%
20230815 67.5 67.79 65.05 66.07 -1.92% -0.08% 0% 14682 0.9708 69.08 66.12 0% 0 0% 0 0% 0 0% 0%
20230814 66.28 67.68 65.35 67.36 -0.3% 1.42% 0% 21884 1.4535 93.63 66.42 0% 0 0% 0 0% 0 0% 0%
20230811 69.57 69.61 66.66 67.56 -2.31% -0.35% 0% 22106 1.4987 98.75 67.8 0% 0 0% 0 0% 0 0% 0%
20230810 71.16 71.96 69.02 69.16 -2.81% -1.06% 0% 23037 1.6102 98.66 69.9 0% 0 0% 0 0% 0 0% 0%
20230809 73.09 73.47 70.9 71.16 -2.63% -0.73% 0% 14430 1.0344 64.43 71.68 0% 0 0% 0 0% 0 0% 0%
20230808 74.68 75.6 72.2 73.08 -1.88% -0.53% 0% 13268 0.9748 65.26 73.47 0% 0 0% 0 0% 0 0% 0%
20230807 73.5 76.66 73.44 74.48 0.58% -0.98% 0% 23128 1.7397 117.47 75.22 0% 0 0% 0 0% 0 0% 0%
20230804 74 75.18 73.53 74.05 0.07% -0.39% 0% 16170 1.202 86.65 74.34 0% 0 0% 0 0% 0 0% 0%
20230803 71.93 74.84 71.33 74 2.34% 0.56% 0% 21068 1.5503 110.3 73.59 0% 0 0% 0 0% 0 0% 0%
20230802 72.1 73.31 71.5 72.31 -0.86% -0.11% 0% 16306 1.1804 76.59 72.39 0% 0 0% 0 0% 0 0% 0%
20230801 71 73.44 68.6 72.94 2.19% 2.78% 0% 33092 2.3487 151.23 70.97 0% 0 0% 0 0% 0 0% 0%
20230731 70.76 71.95 70.6 71.38 0.72% 0.21% 0% 14690 1.0464 66.36 71.23 0% 0 0% 0 0% 0 0% 0%
20230728 73 73 70.15 70.87 -2.15% -0.49% 0% 26103 1.859 119.31 71.22 0% 0 0% 0 0% 0 0% 0%
20230727 74.65 75.46 72 72.43 -2.97% -1.01% 0% 17836 1.305 79.96 73.17 0% 0 0% 0 0% 0 0% 0%
20230726 76.25 77.01 74 74.65 -2.67% -0.65% 0% 10587 0.7955 45.86 75.14 0% 0 0% 0 0% 0 0% 0%
20230725 75.66 77.63 75.4 76.7 1.79% 0.35% 0% 12081 0.9233 48.15 76.43 0% 0 0% 0 0% 0 0% 0%
20230724 74.96 76.5 73.52 75.35 -0.04% 0% 0% 11655 0.8782 42.86 75.35 0% 0 0% 0 0% 0 0% 0%
20230721 74 75.48 71.91 75.38 1.1% 1.73% 0% 19676 1.4579 68.14 74.1 0% 0 0% 0 0% 0 0% 0%
20230720 82.01 82.52 74.56 74.56 -9.59% -3.69% 0% 38252 2.9616 132.85 77.42 0% 0 0% 0 0% 0 0% 0%
20230719 81.32 83.04 80.18 82.47 -0.04% 0.81% 0% 16605 1.3585 63.81 81.81 0% 0 0% 0 0% 0 0% 0%
20230718 79.01 84.25 78.62 82.5 3.9% 0.43% 0% 32957 2.7075 117.39 82.15 0% 0 0% 0 0% 0 0% 0%
20230717 79.99 80.3 78.27 79.4 -1.31% 0.32% 0% 12002 0.9499 38.18 79.15 0% 0 0% 0 0% 0 0% 0%
20230714 78.37 81.49 77.15 80.45 2.48% 1.13% 0% 32608 2.5939 87.87 79.55 0% 0 0% 0 0% 0 0% 0%
20230713 76.9 80 76.69 78.5 2.15% 0.26% 0% 29614 2.3188 73.29 78.3 0% 0 0% 0 0% 0 0% 0%
20230712 80.16 80.4 76.81 76.85 -4.13% -1.47% 0% 33824 2.6383 71.96 78 0% 0 0% 0 0% 0 0% 0%
20230711 79.36 80.71 77.2 80.16 1.01% 1.22% 0% 28467 2.2542 66.56 79.19 0% 0 0% 0 0% 0 0% 0%
20230710 82.78 83.47 79.18 79.36 -4.39% -1.22% 0% 22785 1.8305 47.65 80.34 0% 0 0% 0 0% 0 0% 0%
20230707 86.6 86.67 81.8 83 -4.3% -0.71% 0% 28372 2.3715 58.81 83.59 0% 0 0% 0 0% 0 0% 0%
20230706 86.87 88.37 85.75 86.73 -0.16% -0.54% 0% 22474 1.9597 49.71 87.2 0% 0 0% 0 0% 0 0% 0%
20230705 91.58 91.77 86.5 86.87 -7.39% -2.45% 0% 35271 3.141 66.61 89.05 0% 0 0% 0 0% 0 0% 0%
20230704 87.08 93.8 86 93.8 8.46% 3.47% 0% 50073 4.5392 101.35 90.65 0% 0 0% 0 0% 0 0% 0%
20230703 90.33 93.29 85 86.48 -1.42% -3.39% 0% 62359 5.5815 120.5 89.51 0% 0 0% 0 0% 0 0% 0%
20230630 86.1 89.21 85 87.73 2.13% 0.4% 0% 53742 4.6962 105.63 87.38 0% 0 0% 0 0% 0 0% 0%
20230629 80.42 86.78 79.3 85.9 7.55% 1.81% 0% 56211 4.7423 112.77 84.37 0% 0 0% 0 0% 0 0% 0%
20230628 80.55 82.2 76.6 79.87 -0.84% 0.63% 0% 30416 2.4142 60.61 79.37 0% 0 0% 0 0% 0 0% 0%
20230627 75.89 81.6 74.05 80.55 5.92% 3.44% 0% 51712 4.0266 95.1 77.87 0% 0 0% 0 0% 0 0% 0%
20230626 81.95 82.45 75.38 76.05 -7.35% -2.55% 0% 47439 3.7022 84.49 78.04 0% 0 0% 0 0% 0 0% 0%
20230621 87 87.5 82 82.08 -4.38% -2.23% 0% 50548 4.2437 94.39 83.95 0% 0 0% 0 0% 0 0% 0%
20230620 79 87.57 78.33 85.84 7.56% 1.78% 0% 74726 6.3022 125.37 84.34 0% 0 0% 0 0% 0 0% 0%
20230619 77 80.01 76.52 79.81 1.2% 2.12% 0% 52326 4.0891 88.7 78.15 0% 0 0% 0 0% 0 0% 0%
20230616 76 79.1 72.53 78.86 6.15% 3.38% 0% 79636 6.0745 124.77 76.28 0% 0 0% 0 0% 0 0% 0%
20230615 72.8 76.08 72.29 74.29 1.35% -0.01% 0% 49884 3.7062 70.2 74.3 0% 0 0% 0 0% 0 0% 0%
20230614 74.5 75 73 73.3 -1.78% -0.35% 0% 31144 2.2911 39.12 73.56 0% 0 0% 0 0% 0 0% 0%
20230613 76.08 76.08 74.08 74.63 -2.07% -0.33% 0% 34042 2.5491 39.09 74.88 0% 0 0% 0 0% 0 0% 0%
20230612 71.53 77.11 71.01 76.21 6.19% 2.01% 0% 65780 4.9147 72.52 74.71 0% 0 0% 0 0% 0 0% 0%
20230609 73.18 74.43 69.96 71.77 -3.01% 0.17% 0% 76515 5.4823 79.38 71.65 0% 0 0% 0 0% 0 0% 0%
20230608 76.05 78.87 73.7 74 -2.37% -2.62% 0% 62851 4.7762 68.44 75.99 0% 0 0% 0 0% 0 0% 0%
20230607 74.17 80.2 71.01 75.8 -2.18% 0.13% 0% 125679 9.5142 136.08 75.7 0% 0 0% 0 0% 0 0% 0%
20230606 82.5 82.65 77.49 77.49 -10% -2.11% 0% 26527 2.0999 31.06 79.16 0% 0 0% 0 0% 0 0% 0%
20230605 84 87.27 82.7 86.1 0.7% 1.89% 0% 79175 6.6903 91.88 84.5 0% 0 0% 0 0% 0 0% 0%
20230602 98 99.01 85.5 85.5 -10% -5.33% 0% 112717 10.1798 136.61 90.31 0% 0 0% 0 0% 0 0% 0%
20230601 95.2 98.32 91.34 95 1.06% 0.52% 0% 100658 9.5133 119.58 94.51 0% 0 0% 0 0% 0 0% 0%
20230531 90 95.98 89 94 5.86% 0.91% 0% 95321 8.8789 112.84 93.15 0% 0 0% 0 0% 0 0% 0%
20230530 86.8 91 85.5 88.8 0.68% -0.12% 0% 57296 5.0941 65.93 88.91 0% 0 0% 0 0% 0 0% 0%
20230529 89.4 91.95 85.38 88.2 -1.34% -0.06% 0% 70250 6.1993 76 88.25 0% 0 0% 0 0% 0 0% 0%
20230526 86 90 83.67 89.4 4.81% 2.44% 0% 71155 6.2099 75.27 87.27 0% 0 0% 0 0% 0 0% 0%
20230525 84.91 87.5 83 85.3 0.41% 0.14% 0% 58259 4.9623 58.03 85.18 0% 0 0% 0 0% 0 0% 0%
20230524 85.85 87.01 82 84.95 -1.7% 0.68% 0% 86085 7.2642 83.86 84.38 0% 0 0% 0 0% 0 0% 0%
20230523 87 90.28 84.85 86.42 -2.23% -0.96% 0% 84143 7.3427 88.88 87.26 0% 0 0% 0 0% 0 0% 0%
20230522 92.97 94.26 87.47 88.39 -6.36% -1.57% 0% 93738 8.4175 107.07 89.8 0% 0 0% 0 0% 0 0% 0%
20230519 95.23 102.18 91.47 94.39 0.1% -1.55% 0% 134884 12.9328 174.4 95.88 0% 0 0% 0 0% 0 0% 0%
20230518 88 96.02 87.01 94.3 7.89% 1.82% 0% 99622 9.2257 143.92 92.61 0% 0 0% 0 0% 0 0% 0%
20230517 87.01 92 83.85 87.4 -1.58% -0.03% 0% 104773 9.1605 158.18 87.43 0% 0 0% 0 0% 0 0% 0%
20230516 84.2 90.06 82.81 88.8 7.21% 2.52% 0% 108372 9.3873 184.28 86.62 0% 0 0% 0 0% 0 0% 0%
20230515 87.6 90.93 80.32 82.83 -2.62% -0.99% 0% 84523 7.0709 160.87 83.66 0% 0 0% 0 0% 0 0% 0%
20230510 81 87.6 81 85 6.73% 0.54% 0% 109481 9.2554 227.14 84.54 0% 0 0% 0 0% 0 0% 0%
20230509 72 79.64 70.5 79.64 10% 2.47% 0% 78162 6.075 187.25 77.72 0% 0 0% 0 0% 0 0% 0%
20230508 72.26 74.6 70.03 72.4 0.81% 0.1% 0% 44771 3.2382 115.92 72.33 0% 0 0% 0 0% 0 0% 0%
20230505 71.13 74.96 69.9 71.82 1.01% -0.68% 0% 45921 3.3206 120.67 72.31 0% 0 0% 0 0% 0 0% 0%
20230504 69.74 74.68 69.11 71.1 2.89% -0.39% 0% 54583 3.8963 151.56 71.38 0% 0 0% 0 0% 0 0% 0%
20230428 70.75 71.66 68.7 69.1 -1.59% -0.78% 0% 41328 2.878 119.6 69.64 0% 0 0% 0 0% 0 0% 0%
20230427 72.66 75.5 69.4 70.22 -2.47% -2.2% 0% 41570 2.9848 124.6 71.8 0% 0 0% 0 0% 0 0% 0%
20230426 72.32 76.27 71.42 72 -2.11% -1.36% 0% 30173 2.2022 88.5 72.99 0% 0 0% 0 0% 0 0% 0%
20230425 77.5 77.89 72 73.55 -5.1% -0.18% 0% 32610 2.4026 89.24 73.68 0% 0 0% 0 0% 0 0% 0%
20230424 75.21 79.6 75.21 77.5 4.96% -0.14% 0% 38951 3.0229 113.55 77.61 0% 0 0% 0 0% 0 0% 0%
20230421 76.2 78.47 73.66 73.84 -4.72% -2.74% 0% 23728 1.8014 66.96 75.92 0% 0 0% 0 0% 0 0% 0%
20230420 77 78.99 76.18 77.5 0.01% 0.27% 0% 20219 1.5628 57.24 77.29 0% 0 0% 0 0% 0 0% 0%
20230419 73.42 80.26 72.7 77.49 3.67% 1% 0% 36250 2.7811 95.53 76.72 0% 0 0% 0 0% 0 0% 0%
20230418 74 75.57 73.9 74.75 -0.53% 0.04% 0% 19395 1.4491 48.55 74.72 0% 0 0% 0 0% 0 0% 0%
20230417 77 77.17 73 75.15 -4.75% -0.6% 0% 29443 2.2259 68.44 75.6 0% 0 0% 0 0% 0 0% 0%
20230414 79.47 80.17 77.6 78.9 -0.47% 0.37% 0% 35338 2.778 78.53 78.61 0% 0 0% 0 0% 0 0% 0%
20230413 86.73 87.5 78.68 79.27 -8% -3.19% 0% 48062 3.9354 104.05 81.88 0% 0 0% 0 0% 0 0% 0%
20230412 82.5 86.16 81.08 86.16 10% 2.4% 0% 50306 4.2328 116.76 84.14 0% 0 0% 0 0% 0 0% 0%
20230411 79.91 80.94 78.04 78.33 -1.96% -1.22% 0% 26362 2.0905 57.49 79.3 0% 0 0% 0 0% 0 0% 0%
20230410 82.2 87.6 79.22 79.9 -0.25% -3.76% 0% 39390 3.2701 77.09 83.02 0% 0 0% 0 0% 0 0% 0%
20230407 82.36 84.2 79 80.1 -3.59% -0.78% 0% 27106 2.1884 53.2 80.73 0% 0 0% 0 0% 0 0% 0%
20230406 78.07 83.08 77.88 83.08 4.63% 2.86% 0% 40620 3.281 81.38 80.77 0% 0 0% 0 0% 0 0% 0%
20230404 82 84 78.45 79.4 -3.02% -0.86% 0% 42808 3.4286 89.74 80.09 0% 0 0% 0 0% 0 0% 0%
20230403 77.3 82.74 77.2 81.87 3.65% 2.41% 0% 51284 4.0998 111.76 79.94 0% 0 0% 0 0% 0 0% 0%
20230331 85.62 87.72 78.99 78.99 -10% -2.79% 0% 62769 5.1009 144.79 81.26 0% 0 0% 0 0% 0 0% 0%
20230330 82.16 87.77 82.14 87.77 10% 1.41% 0% 58825 5.0914 159.15 86.55 0% 0 0% 0 0% 0 0% 0%
20230329 78.69 82.37 78.6 79.79 0.39% -0.29% 0% 29303 2.3447 83.87 80.02 0% 0 0% 0 0% 0 0% 0%
20230328 79.96 82.94 77.68 79.48 -0.92% -0.43% 0% 54542 4.3537 158.73 79.82 0% 0 0% 0 0% 0 0% 0%
20230327 78.46 84.6 77.1 80.22 3.56% -0.04% 0% 101391 8.137 337.25 80.25 0% 0 0% 0 0% 0 0% 0%
20230324 73.8 77.46 72.5 77.46 10% 0.82% 0% 26228 2.0152 117.46 76.83 0% 0 0% 0 0% 0 0% 0%
20230323 69.66 71 68.99 70.42 1.09% 0.73% 0% 19996 1.398 84.79 69.91 0% 0 0% 0 0% 0 0% 0%
20230322 70.5 71.5 69.02 69.66 -1.05% -0.26% 0% 17323 1.2099 80.31 69.84 0% 0 0% 0 0% 0 0% 0%
20230321 67.89 72.2 66.52 70.4 3.71% 1.31% 0% 28833 2.0035 135.91 69.49 0% 0 0% 0 0% 0 0% 0%
20230320 67 69.98 65.76 67.88 3.19% -0.01% 0% 39726 2.6971 192.71 67.89 0% 0 0% 0 0% 0 0% 0%
20230317 64 66.35 63.53 65.78 4.55% 0.7% 0% 28444 1.858 149.86 65.32 0% 0 0% 0 0% 0 0% 0%
20230316 65.31 65.58 62.78 62.92 -2.72% -1.39% 0% 18183 1.1602 99.2 63.81 0% 0 0% 0 0% 0 0% 0%
20230315 63.11 68.5 62.58 64.68 3.22% -2.15% 0% 27976 1.8491 160.05 66.1 0% 0 0% 0 0% 0 0% 0%
20230314 63.65 63.99 61.41 62.66 -2.12% 0.4% 0% 16295 1.017 91.81 62.41 0% 0 0% 0 0% 0 0% 0%
20230313 62.4 64.12 61.52 64.02 2.6% 1.44% 0% 18239 1.151 103.66 63.11 0% 0 0% 0 0% 0 0% 0%
20230310 62.5 63.24 61.75 62.4 -0.95% -0.19% 0% 9781 0.6115 54.47 62.52 0% 0 0% 0 0% 0 0% 0%
20230309 62.67 64.5 62.66 63 0.54% -0.83% 0% 11536 0.7329 60.77 63.53 0% 0 0% 0 0% 0 0% 0%
20230308 63.13 63.79 62 62.66 0.18% -0.3% 0% 14493 0.9109 69.27 62.85 0% 0 0% 0 0% 0 0% 0%
20230307 66.09 66.31 62.48 62.55 -2.68% -2.07% 0% 19722 1.2596 91.82 63.87 0% 0 0% 0 0% 0 0% 0%
20230306 63.47 64.8 62.3 64.27 1.61% 1.1% 0% 16664 1.0594 69.47 63.57 0% 0 0% 0 0% 0 0% 0%
20230303 64.61 65.36 63 63.25 -2.09% -0.85% 0% 17526 1.118 72.46 63.79 0% 0 0% 0 0% 0 0% 0%
20230302 65.48 66.69 64.5 64.6 -1.37% -1.07% 0% 14918 0.9741 62.61 65.3 0% 0 0% 0 0% 0 0% 0%
20230301 65.47 65.77 63.9 65.5 0% 0.48% 0% 18391 1.1989 72.47 65.19 0% 0 0% 0 0% 0 0% 0%
20230228 65.59 65.99 64.42 65.5 -0.35% 0.58% 0% 13197 0.8594 48.64 65.12 0% 0 0% 0 0% 0 0% 0%
20230227 66.65 66.99 65.03 65.73 -1.4% 0% 0% 18048 1.1863 66.3 65.73 0% 0 0% 0 0% 0 0% 0%
20230224 67 67.59 65.37 66.66 -1.38% 0.42% 0% 20681 1.3729 73.11 66.38 0% 0 0% 0 0% 0 0% 0%
20230223 65.96 67.8 65.18 67.59 2.49% 1.36% 0% 26839 1.7896 89.06 66.68 0% 0 0% 0 0% 0 0% 0%
20230222 64.5 67.35 64.1 65.95 1.56% -0.24% 0% 21804 1.4415 68.02 66.11 0% 0 0% 0 0% 0 0% 0%
20230221 66.98 68.43 64.67 64.94 -3.79% -0.89% 0% 43132 2.826 122.25 65.52 0% 0 0% 0 0% 0 0% 0%
20230220 67.69 68.14 66.5 67.5 -0.44% 0.87% 0% 19573 1.3098 61.23 66.92 0% 0 0% 0 0% 0 0% 0%
20230217 67.99 70.21 67 67.8 -0.53% -0.21% 0% 19635 1.3341 62.59 67.94 0% 0 0% 0 0% 0 0% 0%
20230216 73.03 73.14 67.37 68.16 -4.8% -2.2% 0% 29217 2.0361 92.81 69.69 0% 0 0% 0 0% 0 0% 0%
20230215 68.84 74.97 68.51 71.6 3.75% -0.78% 0% 34679 2.5026 112.89 72.16 0% 0 0% 0 0% 0 0% 0%
20230214 69.83 70 68.4 69.01 -1.1% -0.12% 0% 18998 1.3125 62.39 69.09 0% 0 0% 0 0% 0 0% 0%
20230213 69.47 72.2 68.35 69.78 -0.56% -0.24% 0% 31382 2.1953 104.7 69.95 0% 0 0% 0 0% 0 0% 0%
20230210 68.89 73.19 68.73 70.17 0.69% -1.38% 0% 39059 2.7791 135.16 71.15 0% 0 0% 0 0% 0 0% 0%
20230209 70.7 71.05 67.1 69.69 -2.91% 1.63% 0% 42697 2.9278 148.86 68.57 0% 0 0% 0 0% 0 0% 0%
20230208 70.57 72.5 68.31 71.78 2.02% 2.21% 0% 48453 3.4027 194.46 70.23 0% 0 0% 0 0% 0 0% 0%
20230207 64.3 70.36 63.97 70.36 10.01% 1.68% 0% 15578 1.078 71.44 69.2 0% 0 0% 0 0% 0 0% 0%
20230206 63.8 65.58 62.7 63.96 -1.01% 0.08% 0% 19449 1.243 80.2 63.91 0% 0 0% 0 0% 0 0% 0%
20230203 62.66 65.21 61.68 64.61 2.67% 1.7% 0% 30771 1.955 127.44 63.53 0% 0 0% 0 0% 0 0% 0%
20230202 59.71 64 59.66 62.93 6.75% 0.78% 0% 36309 2.2671 163.63 62.44 0% 0 0% 0 0% 0 0% 0%
20230201 57.99 59.6 57.37 58.95 1.78% 0.12% 0% 23197 1.3658 111.37 58.88 0% 0 0% 0 0% 0 0% 0%
20230131 56 58.68 55.9 57.92 2.86% 1.22% 0% 21439 1.2267 103.98 57.22 0% 0 0% 0 0% 0 0% 0%
20230130 57.77 59.29 55.38 56.31 -1.54% -1.3% 0% 31603 1.8028 160.13 57.05 0% 0 0% 0 0% 0 0% 0%
20230120 54.99 58.37 54.35 57.19 5.69% 0.76% 0% 33136 1.8808 179.54 56.76 0% 0 0% 0 0% 0 0% 0%
20230119 53.83 54.69 53.25 54.11 -0.09% 0.63% 0% 14070 0.7566 81.42 53.77 0% 0 0% 0 0% 0 0% 0%
20230118 55.02 55.36 53.81 54.16 -2.38% -0.26% 0% 18886 1.0255 107.06 54.3 0% 0 0% 0 0% 0 0% 0%
20230117 52.32 56 51.69 55.48 6.43% 2.57% 0% 27667 1.4964 163.57 54.09 0% 0 0% 0 0% 0 0% 0%
20230116 53.53 53.69 51.9 52.13 -1.27% -0.76% 0% 20484 1.0761 127.04 52.53 0% 0 0% 0 0% 0 0% 0%
20230113 53.68 54.2 52.66 52.8 -1.53% -0.75% 0% 8933 0.4752 60.19 53.2 0% 0 0% 0 0% 0 0% 0%
20230112 52.98 54.68 52.6 53.62 1.3% -0.19% 0% 12514 0.6722 82.1 53.72 0% 0 0% 0 0% 0 0% 0%
20230111 53.4 54.8 52.4 52.93 -0.13% -0.9% 0% 16971 0.9065 107.11 53.41 0% 0 0% 0 0% 0 0% 0%
20230110 52.9 53.84 51.8 53 0.28% 0.51% 0% 12852 0.6777 81.23 52.73 0% 0 0% 0 0% 0 0% 0%
20230109 51.07 53.84 51.06 52.85 3.4% -0.08% 0% 19383 1.0252 123.54 52.89 0% 0 0% 0 0% 0 0% 0%
20230106 51.6 52.75 50.61 51.11 -0.95% -0.85% 0% 14082 0.7259 89.09 51.55 0% 0 0% 0 0% 0 0% 0%
20230105 49.38 52.36 48.88 51.6 4.5% 1.32% 0% 19598 0.9981 125.21 50.93 0% 0 0% 0 0% 0 0% 0%
20230104 50.33 50.9 48.91 49.38 -1.89% -0.12% 0% 11910 0.5888 79.61 49.44 0% 0 0% 0 0% 0 0% 0%
20230103 48.07 50.49 48.07 50.33 4.7% 1.29% 0% 15618 0.7761 104.29 49.69 0% 0 0% 0 0% 0 0% 0%
20221230 48.69 49.39 47.6 48.07 -1.11% -0.62% 0% 10329 0.4996 74.66 48.37 0% 0 0% 0 0% 0 0% 0%
20221229 48.18 48.99 47.01 48.61 2.12% 0.48% 0% 15557 0.7526 101.1 48.38 0% 0 0% 0 0% 0 0% 0%
20221228 48.66 49 47.23 47.6 -2.66% -0.23% 0% 20082 0.9581 129.18 47.71 0% 0 0% 0 0% 0 0% 0%
20221227 50.2 50.2 48.46 48.9 -1.13% 0.1% 0% 15504 0.7573 106.26 48.85 0% 0 0% 0 0% 0 0% 0%
20221226 46.66 49.68 46.47 49.46 5.23% 1.21% 0% 11264 0.5505 75.7 48.87 0% 0 0% 0 0% 0 0% 0%
20221223 47.2 47.79 45.71 47 -1.36% 1.08% 0% 15583 0.7246 101.62 46.5 0% 0 0% 0 0% 0 0% 0%
20221222 49 49.46 47.55 47.65 -3.17% -1.14% 0% 11232 0.5414 79.53 48.2 0% 0 0% 0 0% 0 0% 0%
20221221 49.55 50.36 48.88 49.21 -1.72% -0.2% 0% 9102 0.4488 66.81 49.31 0% 0 0% 0 0% 0 0% 0%
20221220 48.9 51.38 48.9 50.07 1.87% -0.34% 0% 12879 0.6471 95.18 50.24 0% 0 0% 0 0% 0 0% 0%
20221219 49.99 50.47 48.94 49.15 -1.9% -0.83% 0% 11480 0.569 82.77 49.56 0% 0 0% 0 0% 0 0% 0%
20221216 51.73 52.29 49.54 50.1 -3.93% -0.83% 0% 15284 0.7721 100.13 50.52 0% 0 0% 0 0% 0 0% 0%
20221215 51.31 52.5 50.88 52.15 1.76% 0.89% 0% 14249 0.7366 98.49 51.69 0% 0 0% 0 0% 0 0% 0%
20221214 53.45 53.45 50.7 51.25 -2.38% -0.66% 0% 13112 0.6764 90.6 51.59 0% 0 0% 0 0% 0 0% 0%
20221213 53.97 54.5 52.05 52.5 -3.12% -1.45% 0% 17041 0.9077 121.8 53.27 0% 0 0% 0 0% 0 0% 0%
20221212 54.01 55.3 53.33 54.19 -0.77% -0.15% 0% 9619 0.522 71.99 54.27 0% 0 0% 0 0% 0 0% 0%
20221209 54.8 55.8 54.37 54.61 -0.76% -0.55% 0% 10420 0.5722 78.3 54.91 0% 0 0% 0 0% 0 0% 0%
20221208 55 55.87 54.65 55.03 -0.42% -0.36% 0% 8534 0.4713 62.65 55.23 0% 0 0% 0 0% 0 0% 0%
20221207 55.11 56.45 54.65 55.26 -0.7% -0.16% 0% 9454 0.5233 62.7 55.35 0% 0 0% 0 0% 0 0% 0%
20221206 54.6 55.8 54.6 55.65 0.74% 0.76% 0% 13032 0.7198 83.39 55.23 0% 0 0% 0 0% 0 0% 0%
20221205 57.61 57.98 54.5 55.24 -4.1% -0.2% 0% 25421 1.4071 152.08 55.35 0% 0 0% 0 0% 0 0% 0%
20221202 57 58.5 56.57 57.6 0.45% -0.29% 0% 9387 0.5423 58.85 57.77 0% 0 0% 0 0% 0 0% 0%
20221201 57.5 58 56.03 57.34 1.99% 0.09% 0% 12672 0.726 69.53 57.29 0% 0 0% 0 0% 0 0% 0%
20221130 57.1 57.24 55.58 56.22 -1.54% -0.21% 0% 12205 0.6876 65.77 56.34 0% 0 0% 0 0% 0 0% 0%
20221129 58 58 56.1 57.1 0.39% 0.35% 0% 13062 0.7432 70.42 56.9 0% 0 0% 0 0% 0 0% 0%
20221128 55.08 56.9 54.99 56.88 -0.56% 0.96% 0% 10305 0.5806 52.3 56.34 0% 0 0% 0 0% 0 0% 0%
20221125 59.53 59.91 56.96 57.2 -4.86% -0.78% 0% 13647 0.7867 67.69 57.65 0% 0 0% 0 0% 0 0% 0%
20221124 57.54 60.58 57.5 60.12 4.47% 0.64% 0% 21726 1.2979 101.07 59.74 0% 0 0% 0 0% 0 0% 0%
20221123 58.2 58.53 56.62 57.55 -1.18% 0.35% 0% 13729 0.7873 61.99 57.35 0% 0 0% 0 0% 0 0% 0%
20221122 61.3 62.2 58.03 58.24 -6.17% -2.56% 0% 21572 1.2894 97.59 59.77 0% 0 0% 0 0% 0 0% 0%
20221121 61.5 63.88 60.71 62.07 0.02% 0.31% 0% 21078 1.3044 99.08 61.88 0% 0 0% 0 0% 0 0% 0%
20221118 58.91 62.98 58.33 62.06 5.47% 0.73% 0% 28456 1.7532 124.61 61.61 0% 0 0% 0 0% 0 0% 0%
20221117 60.6 60.68 58 58.84 -2.29% 0.48% 0% 12560 0.7355 50.16 58.56 0% 0 0% 0 0% 0 0% 0%
20221116 59.95 60.69 58.9 60.22 0.43% 0.52% 0% 12904 0.7731 42.89 59.91 0% 0 0% 0 0% 0 0% 0%
20221115 58.5 60.14 57.8 59.96 1.97% 0.89% 0% 21057 1.2514 59.25 59.43 0% 0 0% 0 0% 0 0% 0%
20221114 58.5 60.6 58.38 58.8 -1.34% -0.79% 0% 17506 1.0375 48.46 59.27 0% 0 0% 0 0% 0 0% 0%
20221111 62.25 63.28 58 59.6 -2.31% -0.5% 0% 32368 1.9388 91.01 59.9 0% 0 0% 0 0% 0 0% 0%
20221110 61.54 62.32 59.63 61.01 -1.63% 0.21% 0% 18240 1.1104 54.52 60.88 0% 0 0% 0 0% 0 0% 0%
20221109 62.6 62.93 60 62.02 -1.13% 0.32% 0% 20559 1.2709 59.53 61.82 0% 0 0% 0 0% 0 0% 0%
20221108 62.98 63.69 62.01 62.73 -1.72% 0.29% 0% 20494 1.2819 59.99 62.55 0% 0 0% 0 0% 0 0% 0%
20221107 61.7 65.7 60.58 63.83 3.12% 1.29% 0% 35943 2.2651 107.94 63.02 0% 0 0% 0 0% 0 0% 0%
20221104 60.88 62.66 59.13 61.9 2.13% 0.96% 0% 38006 2.3302 116.57 61.31 0% 0 0% 0 0% 0 0% 0%
20221103 60.5 63.78 59.51 60.61 -0.03% -1.33% 0% 65399 4.0177 217.24 61.43 0% 0 0% 0 0% 0 0% 0%
20221102 60.63 60.63 59.4 60.63 10% 0.15% 0% 63206 3.8262 240.5 60.54 0% 0 0% 0 0% 0 0% 0%
20221101 52.52 56.53 51.88 55.12 4.99% 1.29% 0% 27773 1.5113 105.17 54.42 0% 0 0% 0 0% 0 0% 0%
20221031 51.5 52.76 50.8 52.5 2.14% 0.81% 0% 18248 0.9504 65.27 52.08 0% 0 0% 0 0% 0 0% 0%
20221028 54.16 54.39 51.28 51.4 -5.1% -2.3% 0% 19637 1.0332 69.73 52.61 0% 0 0% 0 0% 0 0% 0%
20221027 53.58 57.58 53.58 54.16 2.54% -1.97% 0% 36833 2.035 135.77 55.25 0% 0 0% 0 0% 0 0% 0%
20221026 52.09 54.43 51.21 52.82 1.42% -0.21% 0% 22649 1.1987 82.19 52.93 0% 0 0% 0 0% 0 0% 0%
20221025 51.42 52.84 50.18 52.08 1.26% 0.87% 0% 16273 0.8401 55.06 51.63 0% 0 0% 0 0% 0 0% 0%
20221024 52.07 53.55 50.8 51.43 -2.19% -1.23% 0% 23190 1.2075 77.77 52.07 0% 0 0% 0 0% 0 0% 0%
20221021 53.53 54.5 52.25 52.58 -2.83% -0.9% 0% 14999 0.7959 51.19 53.06 0% 0 0% 0 0% 0 0% 0%
20221020 54.98 54.98 52.58 54.11 -2.96% 0.35% 0% 25625 1.3816 82.43 53.92 0% 0 0% 0 0% 0 0% 0%
20221019 54.64 57.89 53.5 55.76 1.46% 0.25% 0% 36706 2.0416 119.52 55.62 0% 0 0% 0 0% 0 0% 0%
20221018 53.7 55 52.02 54.96 3.52% 1.68% 0% 29802 1.6107 93.18 54.05 0% 0 0% 0 0% 0 0% 0%
20221017 52 53.35 50.48 53.09 1.88% 2.39% 0% 22804 1.1823 66.55 51.85 0% 0 0% 0 0% 0 0% 0%
20220720 49.63 49.63 47.41 47.88 -2.52% -0.25% 0% 16232 0.7791 50.73 48 0% 0 0% 0 0% 0 0% 0%
20220719 49.66 50.65 48.01 49.12 -0.57% 0.59% 0% 16834 0.822 52.2 48.83 0% 0 0% 0 0% 0 0% 0%
20220718 48.88 50.8 48.34 49.4 1.06% -0.68% 0% 28958 1.4405 89.07 49.74 0% 0 0% 0 0% 0 0% 0%
20220715 47.14 50.5 47.02 48.88 3.08% -1.05% 0% 41162 2.0335 124.59 49.4 0% 0 0% 0 0% 0 0% 0%
20220714 45.01 47.6 44.74 47.42 5.4% 1.32% 0% 21737 1.0172 64.95 46.8 0% 0 0% 0 0% 0 0% 0%
20220713 45.71 46.5 44.1 44.99 -1.98% -0.31% 0% 21005 0.9479 55.87 45.13 0% 0 0% 0 0% 0 0% 0%
20220712 50.2 50.2 45.9 45.9 -10% -3.93% 0% 36927 1.7645 92.16 47.78 0% 0 0% 0 0% 0 0% 0%
20220711 50.38 51.66 47.15 51 1.19% 3.89% 0% 51618 2.534 118.59 49.09 0% 0 0% 0 0% 0 0% 0%
20220708 46.16 50.4 46.16 50.4 10% 2.58% 0% 38856 1.9089 87.04 49.13 0% 0 0% 0 0% 0 0% 0%
20220707 44.47 47.1 43.8 45.82 3.04% 0.26% 0% 36776 1.6808 78.63 45.7 0% 0 0% 0 0% 0 0% 0%
20220706 44.58 45.6 43.43 44.47 -0.83% -0.07% 0% 25489 1.1342 52.63 44.5 0% 0 0% 0 0% 0 0% 0%
20220705 44.4 47.3 44.08 44.84 -1.04% -1.23% 0% 26367 1.1971 55.17 45.4 0% 0 0% 0 0% 0 0% 0%
20220704 47.45 47.46 44 45.31 -4.53% -0.33% 0% 33929 1.5423 68.58 45.46 0% 0 0% 0 0% 0 0% 0%
20220701 47.74 49.58 46.45 47.46 -0.65% -0.4% 0% 28677 1.3666 54.35 47.65 0% 0 0% 0 0% 0 0% 0%
20220630 50.01 50.59 46.54 47.77 -5.57% -0.89% 0% 47750 2.3016 78.55 48.2 0% 0 0% 0 0% 0 0% 0%
20220629 55.5 57.58 50.58 50.59 -8.85% -5.42% 0% 58506 3.1295 102.1 53.49 0% 0 0% 0 0% 0 0% 0%
20220628 52.2 55.5 49.3 55.5 10.01% 4.34% 0% 74976 3.9882 138.34 53.19 0% 0 0% 0 0% 0 0% 0%
20220627 47.35 52.09 46.28 50.45 6.52% 2.58% 0% 63433 3.1194 118.15 49.18 0% 0 0% 0 0% 0 0% 0%
20220624 47.92 48.56 46.83 47.36 -2.49% -0.11% 0% 28964 1.3733 56.18 47.41 0% 0 0% 0 0% 0 0% 0%
20220623 46.5 49.34 45.58 48.57 4.74% 1.8% 0% 39510 1.8852 76.21 47.71 0% 0 0% 0 0% 0 0% 0%
20220622 47.97 48.08 46.12 46.37 -3.8% -1.21% 0% 28378 1.332 56.08 46.94 0% 0 0% 0 0% 0 0% 0%
20220621 50.5 50.5 46.6 48.2 -2.23% 0.86% 0% 42513 2.0318 85.56 47.79 0% 0 0% 0 0% 0 0% 0%
20220620 47.46 52.54 46.5 49.3 2.11% 0.55% 0% 86625 4.2473 181.91 49.03 0% 0 0% 0 0% 0 0% 0%
20220617 45.34 49.89 43.63 48.28 6.46% -0.27% 0% 114724 5.5534 252.15 48.41 0% 0 0% 0 0% 0 0% 0%
20220616 44.87 49.35 44.87 45.35 1.09% -3.53% 0% 78412 3.6859 199.12 47.01 0% 0 0% 0 0% 0 0% 0%
20220615 40.93 44.86 40.86 44.86 10% 3.2% 0% 30434 1.323 77.66 43.47 0% 0 0% 0 0% 0 0% 0%
20220614 39.46 41.03 37.54 40.78 2.85% 4.48% 0% 40416 1.5774 96.54 39.03 0% 0 0% 0 0% 0 0% 0%
20220613 40.03 41.17 39.3 39.65 -0.95% -1.22% 0% 29271 1.175 77.88 40.14 0% 0 0% 0 0% 0 0% 0%
20220610 37.7 41.15 37.12 40.03 6.04% 1.11% 0% 42356 1.6769 116.79 39.59 0% 0 0% 0 0% 0 0% 0%
20220609 39.29 39.29 37.29 37.75 -4.16% -0.63% 0% 23480 0.8919 68.54 37.99 0% 0 0% 0 0% 0 0% 0%
20220608 39.45 39.55 37.77 39.39 0.43% 2.23% 0% 34337 1.3229 105.94 38.53 0% 0 0% 0 0% 0 0% 0%
20220607 40.48 41.43 39.02 39.22 -6.82% -1.53% 0% 41024 1.634 137.9 39.83 0% 0 0% 0 0% 0 0% 0%
20220606 40.66 43.66 36.68 42.09 3.26% 7.26% 0% 74624 2.9281 276.55 39.24 0% 0 0% 0 0% 0 0% 0%
20220602 37.06 40.76 36.34 40.76 10.01% 2.98% 0% 51455 2.0365 250.84 39.58 0% 0 0% 0 0% 0 0% 0%
20220601 36.65 38.53 35.52 37.05 5.77% 0.54% 0% 59967 2.2099 345.57 36.85 0% 0 0% 0 0% 0 0% 0%
20220531 32.06 35.23 31.61 35.23 9.99% 4.08% 0% 18347 0.6211 138.91 33.85 0% 0 0% 0 0% 0 0% 0%
20220530 31.8 32.49 30.9 32.03 0.47% 1.3% 0% 10481 0.3314 80.41 31.62 0% 0 0% 0 0% 0 0% 0%
20220527 31.4 32.67 31.25 31.88 2.54% -0.06% 0% 13626 0.4347 105.83 31.9 0% 0 0% 0 0% 0 0% 0%
20220526 31.44 31.6 30.3 31.09 -0.92% 0.65% 0% 10609 0.3277 80.81 30.89 0% 0 0% 0 0% 0 0% 0%
20220525 31.24 31.43 30.61 31.38 -0.16% 1.13% 0% 11393 0.3535 86.75 31.03 0% 0 0% 0 0% 0 0% 0%
20220524 33 33.97 31.36 31.43 -4.56% -3.05% 0% 20411 0.6617 156.29 32.42 0% 0 0% 0 0% 0 0% 0%
20220523 32.6 33.4 32.3 32.93 1.23% 0.24% 0% 11120 0.3653 87.38 32.85 0% 0 0% 0 0% 0 0% 0%
20220520 31.98 32.88 31.48 32.53 3.34% 1.09% 0% 14451 0.4651 111.45 32.18 0% 0 0% 0 0% 0 0% 0%
20220519 31.09 31.71 30.88 31.48 -0.66% 0.54% 0% 10206 0.3195 79.48 31.31 0% 0 0% 0 0% 0 0% 0%
20220518 31.1 32.67 31 31.69 1.9% -0.47% 0% 9392 0.299 69.02 31.84 0% 0 0% 0 0% 0 0% 0%
20220517 31.08 31.49 30.6 31.1 0.1% 0.23% 0% 8779 0.2724 59.65 31.03 0% 0 0% 0 0% 0 0% 0%
20220516 31.78 32.46 31 31.07 -2.3% -1.74% 0% 9933 0.3141 68.44 31.62 0% 0 0% 0 0% 0 0% 0%
20220513 31.74 32.77 31.56 31.8 1.08% -0.56% 0% 12198 0.3901 78.23 31.98 0% 0 0% 0 0% 0 0% 0%
20220512 30.7 31.6 30.56 31.46 0.87% 0.87% 0% 10657 0.3324 67.02 31.19 0% 0 0% 0 0% 0 0% 0%
20220511 31.11 32.07 30.41 31.19 0.61% -0.98% 0% 16207 0.5106 100.15 31.5 0% 0 0% 0 0% 0 0% 0%
20220510 28.85 31.69 28.41 31 6.13% 1.27% 0% 20228 0.6191 125.45 30.61 0% 0 0% 0 0% 0 0% 0%
20220509 28.46 29.6 28.3 29.21 2.85% 0.45% 0% 11883 0.3455 74.1 29.08 0% 0 0% 0 0% 0 0% 0%
20220506 28.7 28.7 27.98 28.4 -2.07% -0.07% 0% 10148 0.2884 61.71 28.42 0% 0 0% 0 0% 0 0% 0%
20220505 28.01 29.17 27.5 29 3.57% 1.12% 0% 20256 0.581 114.01 28.68 0% 0 0% 0 0% 0 0% 0%
20220429 26.55 28.08 25.7 28 5.54% 2.26% 0% 18757 0.5135 106.79 27.38 0% 0 0% 0 0% 0 0% 0%
20220428 26.85 27.05 25.98 26.53 -1.19% 0.26% 0% 11458 0.3032 65.62 26.46 0% 0 0% 0 0% 0 0% 0%
20220427 24.9 27.28 24.8 26.85 4.6% 3.11% 0% 26918 0.701 147.22 26.04 0% 0 0% 0 0% 0 0% 0%
20220426 27.39 27.53 25.66 25.67 -5.97% -3.57% 0% 13245 0.3526 81.11 26.62 0% 0 0% 0 0% 0 0% 0%
20220425 29.5 29.51 27.04 27.3 -8.67% -3.09% 0% 16602 0.4677 107.73 28.17 0% 0 0% 0 0% 0 0% 0%
20220422 30.29 30.77 29.5 29.89 -3.39% -0.8% 0% 11897 0.3585 84.51 30.13 0% 0 0% 0 0% 0 0% 0%
20220421 31.97 32.35 30.85 30.94 -3.61% -1.96% 0% 10974 0.3463 81.77 31.56 0% 0 0% 0 0% 0 0% 0%
20220420 33.11 33.29 32.05 32.1 -1.83% -1.29% 0% 10879 0.3538 84.28 32.52 0% 0 0% 0 0% 0 0% 0%
20220419 33.8 34.5 32 32.7 -3.31% -0.46% 0% 22031 0.7237 170.31 32.85 0% 0 0% 0 0% 0 0% 0%
20220418 33.41 34.16 32.53 33.82 1.56% 0.65% 0% 10301 0.3461 91.88 33.6 0% 0 0% 0 0% 0 0% 0%
20220415 33.86 33.86 32.82 33.3 -2.06% 0.3% 0% 10602 0.352 90.5 33.2 0% 0 0% 0 0% 0 0% 0%
20220414 34.08 34.93 33.73 34 -0.23% -0.41% 0% 13311 0.4544 115.46 34.14 0% 0 0% 0 0% 0 0% 0%
20220413 35.34 35.34 34.04 34.08 -3.57% -0.84% 0% 8849 0.3041 76.02 34.37 0% 0 0% 0 0% 0 0% 0%
20220412 34.58 35.4 34.06 35.34 1.26% 1.58% 0% 10421 0.3625 85.61 34.79 0% 0 0% 0 0% 0 0% 0%
20220411 36.38 36.69 34.78 34.9 -4.93% -1.02% 0% 10855 0.3827 85.99 35.26 0% 0 0% 0 0% 0 0% 0%
20220408 37.37 37.54 36.05 36.71 -1.79% 0.41% 0% 9492 0.347 74.57 36.56 0% 0 0% 0 0% 0 0% 0%
20220407 38.53 38.79 37.38 37.38 -3.24% -1.37% 0% 8523 0.323 68.33 37.9 0% 0 0% 0 0% 0 0% 0%
20220401 39.46 39.62 38.58 39.08 -0.96% 0.49% 0% 10901 0.4239 82.86 38.89 0% 0 0% 0 0% 0 0% 0%
20220331 40.19 40.19 39.4 39.46 -1.87% -0.58% 0% 6220 0.2469 48.98 39.69 0% 0 0% 0 0% 0 0% 0%
20220330 39.58 40.25 38.92 40.21 3.45% 0.98% 0% 11791 0.4695 88.32 39.82 0% 0 0% 0 0% 0 0% 0%
20220329 40.1 40.83 38.81 38.87 -2.83% -1.37% 0% 9736 0.3837 70.24 39.41 0% 0 0% 0 0% 0 0% 0%
20220328 40.58 40.58 39.13 40 -1.84% 0.3% 0% 12431 0.4957 89.59 39.88 0% 0 0% 0 0% 0 0% 0%
20220325 41.97 42.22 40.52 40.75 -2.25% -0.66% 0% 12652 0.519 92.82 41.02 0% 0 0% 0 0% 0 0% 0%
20220324 42 42.12 40.64 41.69 -1.44% 0.94% 0% 13909 0.5744 101.04 41.3 0% 0 0% 0 0% 0 0% 0%
20220323 41.49 43.48 41.43 42.3 2.3% -0.33% 0% 14056 0.5966 102.65 42.44 0% 0 0% 0 0% 0 0% 0%
20220322 42.21 42.45 41.03 41.35 -2.25% -0.14% 0% 10494 0.4346 69.27 41.41 0% 0 0% 0 0% 0 0% 0%
20220321 42.74 43.96 41.08 42.3 -0.94% 0.07% 0% 16526 0.6986 96.61 42.27 0% 0 0% 0 0% 0 0% 0%
20220318 43.14 43.38 42.1 42.7 -1.57% 0.19% 0% 8186 0.3489 50.81 42.62 0% 0 0% 0 0% 0 0% 0%
20220317 42.09 43.8 41.71 43.38 5.29% 0.77% 0% 12353 0.5318 77.99 43.05 0% 0 0% 0 0% 0 0% 0%
20220316 41.01 41.79 39.4 41.2 1.93% 1.93% 0% 14967 0.6049 92.85 40.42 0% 0 0% 0 0% 0 0% 0%
20220315 42.26 42.92 40.26 40.42 -5.41% -2.39% 0% 10982 0.4548 70.24 41.41 0% 0 0% 0 0% 0 0% 0%
20220311 43.67 44.52 42.5 44 0.14% 0.89% 0% 13131 0.5727 91.16 43.61 0% 0 0% 0 0% 0 0% 0%
20220310 45.4 46.23 43.72 43.94 -1.46% -1.24% 0% 14302 0.6363 108.26 44.49 0% 0 0% 0 0% 0 0% 0%
20220309 45.93 46.16 42.62 44.59 -2.43% 0.34% 0% 15859 0.7047 122.12 44.44 0% 0 0% 0 0% 0 0% 0%
20220308 48.46 48.46 45.59 45.7 -5.77% -2.18% 0% 22455 1.0491 198.94 46.72 0% 0 0% 0 0% 0 0% 0%
20220307 53 53.48 47.93 48.5 -8.78% -1.72% 0% 28130 1.3882 315.27 49.35 0% 0 0% 0 0% 0 0% 0%
20220304 53.8 54.79 52.9 53.17 -1.17% -0.62% 0% 6377 0.3412 105.54 53.5 0% 0 0% 0 0% 0 0% 0%
20220303 55.15 55.95 53.53 53.8 -2.45% -1.1% 0% 5748 0.3127 103.35 54.4 0% 0 0% 0 0% 0 0% 0%
20220302 55.46 55.68 54.88 55.15 -1.43% 0.13% 0% 4118 0.2268 78.83 55.08 0% 0 0% 0 0% 0 0% 0%
20220301 58.5 58.5 55.1 55.95 -3.85% -0.39% 0% 10193 0.5725 196.96 56.17 0% 0 0% 0 0% 0 0% 0%
20220228 59.72 60 57.81 58.19 -1.72% -0.03% 0% 4288 0.2496 96.18 58.21 0% 0 0% 0 0% 0 0% 0%
20220225 58.75 59.95 58.75 59.21 0.53% -0.27% 0% 2715 0.1612 64.06 59.37 0% 0 0% 0 0% 0 0% 0%
20220224 58.5 60.94 57.48 58.9 0.49% -0.2% 0% 8584 0.5066 194.81 59.02 0% 0 0% 0 0% 0 0% 0%
20220223 58.14 60 57.9 58.61 1.07% -0.32% 0% 3483 0.2048 84.7 58.8 0% 0 0% 0 0% 0 0% 0%
20220222 59.69 59.69 57.38 57.99 -3.01% 0.09% 0% 3174 0.1839 71.58 57.94 0% 0 0% 0 0% 0 0% 0%
20220221 58.92 59.8 57.7 59.79 2.71% 1.18% 0% 3427 0.2025 66.51 59.09 0% 0 0% 0 0% 0 0% 0%
20220218 58.11 59.09 57.92 58.21 -0.8% -0.17% 0% 2063 0.1203 30.91 58.31 0% 0 0% 0 0% 0 0% 0%
20220217 58.59 59.46 57.81 58.68 0.45% 0% 0% 2575 0.1511 28.16 58.68 0% 0 0% 0 0% 0 0% 0%
20220216 58.1 59.11 57.2 58.42 1.44% 0.03% 0% 4180 0.2441 42.74 58.4 0% 0 0% 0 0% 0 0% 0%
20220215 57.26 58.19 57.05 57.59 -0.07% -0.07% 0% 3861 0.2225 36.26 57.63 0% 0 0% 0 0% 0 0% 0%
20220214 57.81 58.34 57 57.63 -0.31% 0.23% 0% 2765 0.159 23.05 57.5 0% 0 0% 0 0% 0 0% 0%
20220211 57.97 58.88 57.62 57.81 -1.2% -0.34% 0% 3115 0.1807 22.48 58.01 0% 0 0% 0 0% 0 0% 0%
20220210 60.61 60.61 57 58.51 -3.45% -0.15% 0% 5063 0.2967 31.55 58.6 0% 0 0% 0 0% 0 0% 0%
20220209 58.74 60.77 58.01 60.6 3.18% 1.56% 0% 5209 0.3108 30.49 59.67 0% 0 0% 0 0% 0 0% 0%
20211203 78.3 80.68 75.35 76.22 -2.79% -1.3% 0% 8438 0.6516 61.17 77.22 0% 0 0% 0 0% 0 0% 0%
20211202 77 78.85 75.68 78.41 0.85% 1% 0% 13632 1.0582 98.57 77.63 0% 0 0% 0 0% 0 0% 0%
20211201 74.47 78.29 71.56 77.75 5.62% 2.13% 0% 21038 1.6016 151.02 76.13 0% 0 0% 0 0% 0 0% 0%
20211130 77 77 72.88 73.61 -1.6% -1.02% 0% 6597 0.4906 47.16 74.37 0% 0 0% 0 0% 0 0% 0%
20211129 74.5 77.36 73.3 74.81 -0.25% -0.57% 0% 8575 0.6452 59.67 75.24 0% 0 0% 0 0% 0 0% 0%
20211126 76.59 77 74 75 -1.57% -0.08% 0% 12765 0.9581 87.67 75.06 0% 0 0% 0 0% 0 0% 0%
20211125 72.7 77.8 70.07 76.2 4.67% 3.38% 0% 16929 1.2479 120.34 73.71 0% 0 0% 0 0% 0 0% 0%
20211124 75.25 76.48 72 72.8 -5.37% -1.14% 0% 21553 1.5871 168.58 73.64 0% 0 0% 0 0% 0 0% 0%
20211123 71.89 76.93 71.2 76.93 9.99% 1.87% 0% 14881 1.1238 133.75 75.52 0% 0 0% 0 0% 0 0% 0%
20211122 69.52 70.88 69.1 69.94 -0.09% 0.1% 0% 11441 0.7994 103.33 69.87 0% 0 0% 0 0% 0 0% 0%
20211119 69.41 73.25 69.41 70 0.01% -1.24% 0% 9897 0.7015 91.52 70.88 0% 0 0% 0 0% 0 0% 0%
20211118 71.65 73.34 69.61 69.99 -2.78% -1.67% 0% 11609 0.8263 103.06 71.18 0% 0 0% 0 0% 0 0% 0%
20211117 74.49 75.19 71 71.99 -3.69% -1.63% 0% 18748 1.3719 166.46 73.18 0% 0 0% 0 0% 0 0% 0%
20211116 78.39 78.39 73 74.75 -4.18% -1.06% 0% 11965 0.9039 127.52 75.55 0% 0 0% 0 0% 0 0% 0%
20211115 74.52 78.1 73.88 78.01 4.92% 1.88% 0% 10300 0.7887 117.54 76.57 0% 0 0% 0 0% 0 0% 0%
20211112 73.39 76 72.74 74.35 0.77% -0.8% 0% 5969 0.4474 65.11 74.95 0% 0 0% 0 0% 0 0% 0%
20211111 74.22 75.72 72.6 73.78 -0.61% -0.32% 0% 4735 0.3505 51.32 74.02 0% 0 0% 0 0% 0 0% 0%
20211110 71.87 75 71.37 74.23 2.6% 0.64% 0% 7836 0.578 85.48 73.76 0% 0 0% 0 0% 0 0% 0%
20211109 72.45 73.3 71.4 72.35 -0.14% 0.26% 0% 6210 0.4481 68.66 72.16 0% 0 0% 0 0% 0 0% 0%
20211108 71.18 72.77 69.24 72.45 3.07% 1.29% 0% 10066 0.72 106.51 71.53 0% 0 0% 0 0% 0 0% 0%
20211105 70.97 73.9 70 70.29 -0.93% -1.68% 0% 15122 1.081 164.17 71.49 0% 0 0% 0 0% 0 0% 0%
20211104 64.5 70.95 64 70.95 10% 3.8% 0% 16629 1.1366 188.65 68.35 0% 0 0% 0 0% 0 0% 0%
20211103 64.53 65.6 63 64.5 -0.39% -0.08% 0% 4093 0.2642 49.82 64.55 0% 0 0% 0 0% 0 0% 0%
20211102 64.66 65.9 63.75 64.75 0.51% -0.26% 0% 8370 0.5434 97.47 64.92 0% 0 0% 0 0% 0 0% 0%
20211101 60.64 65.8 58.65 64.42 7.58% 1.26% 0% 14901 0.948 182.07 63.62 0% 0 0% 0 0% 0 0% 0%
20211029 56.13 60.5 56.09 59.88 6.7% 2.08% 0% 7305 0.4285 94.5 58.66 0% 0 0% 0 0% 0 0% 0%
20211028 57.5 58.59 56 56.12 -3.44% -1.49% 0% 5457 0.3109 66.69 56.97 0% 0 0% 0 0% 0 0% 0%
20211027 60.3 60.31 57.55 58.12 -3.44% -0.41% 0% 6297 0.3675 74.94 58.36 0% 0 0% 0 0% 0 0% 0%
20211026 61.62 61.62 58.7 60.19 -2.3% 0.3% 0% 11739 0.7044 124.75 60.01 0% 0 0% 0 0% 0 0% 0%
20211025 61.52 62.85 60 61.61 -0.81% -0.24% 0% 9369 0.5786 99.24 61.76 0% 0 0% 0 0% 0 0% 0%
20211022 61.03 62.3 59.9 62.11 0.65% 1.74% 0% 8865 0.5412 97.48 61.05 0% 0 0% 0 0% 0 0% 0%
20211021 60.75 62.48 59.04 61.71 1.58% 1.01% 0% 6898 0.4214 75.92 61.09 0% 0 0% 0 0% 0 0% 0%
20211020 58.1 61.35 57.21 60.75 4.56% 1.78% 0% 8681 0.5182 93.73 59.69 0% 0 0% 0 0% 0 0% 0%
20211019 58.2 59.34 57.33 58.1 -0.17% -0.22% 0% 2667 0.1553 28.48 58.23 0% 0 0% 0 0% 0 0% 0%
20211018 57.37 58.46 56 58.2 1.45% 1.62% 0% 4585 0.2626 46.97 57.27 0% 0 0% 0 0% 0 0% 0%
20211015 59.93 60.27 57.05 57.37 -4.27% -1.15% 0% 9041 0.5247 93.18 58.04 0% 0 0% 0 0% 0 0% 0%
20211014 58.85 60 58.19 59.93 1.99% 1.39% 0% 8921 0.5273 98.35 59.11 0% 0 0% 0 0% 0 0% 0%
20211013 55.45 59.97 55 58.76 7.01% 0.91% 0% 18727 1.0904 209.71 58.23 0% 0 0% 0 0% 0 0% 0%
20211012 58.14 58.14 53.88 54.91 -5.33% -0.85% 0% 15634 0.8658 178.26 55.38 0% 0 0% 0 0% 0 0% 0%
20211011 58.08 59.2 57 58 -1.02% -0.33% 0% 4666 0.2715 60.84 58.19 0% 0 0% 0 0% 0 0% 0%
20211008 60.21 60.85 57.52 58.6 -2.48% -0.22% 0% 8930 0.5245 113.8 58.73 0% 0 0% 0 0% 0 0% 0%
20210930 60.08 61.3 59 60.09 0.13% 0.4% 0% 6926 0.4145 87.87 59.85 0% 0 0% 0 0% 0 0% 0%
20210929 62.8 62.9 59.88 60.01 -3.47% -0.99% 0% 7390 0.4479 97.05 60.61 0% 0 0% 0 0% 0 0% 0%
20210928 62.83 64.45 62 62.17 -1.05% -1.52% 0% 4613 0.2912 61.97 63.13 0% 0 0% 0 0% 0 0% 0%
20210927 65 65.28 62 62.83 -2.59% -0.27% 0% 4811 0.3031 61.36 63 0% 0 0% 0 0% 0 0% 0%
20210924 66.51 67.28 64.07 64.5 -2.99% -1.27% 0% 4257 0.2781 53.08 65.33 0% 0 0% 0 0% 0 0% 0%
20210923 68.58 69.6 66.23 66.49 -2.68% -1.8% 0% 5578 0.3777 63.99 67.71 0% 0 0% 0 0% 0 0% 0%
20210922 63.66 70 62.33 68.32 6.67% 1.94% 0% 11418 0.7652 124.46 67.02 0% 0 0% 0 0% 0 0% 0%
20210917 64 65.5 61.97 64.05 0.08% 1.25% 0% 7533 0.4765 76.59 63.26 0% 0 0% 0 0% 0 0% 0%
20210916 65.99 67.36 63.8 64 -3.03% -1.73% 0% 6493 0.4229 66.54 65.13 0% 0 0% 0 0% 0 0% 0%
20210915 69.1 69.1 65.98 66 -5.85% -1.62% 0% 9024 0.6054 91.84 67.09 0% 0 0% 0 0% 0 0% 0%
20210914 69.63 72.5 69.62 70.1 0.21% -0.92% 0% 3504 0.2479 35.33 70.75 0% 0 0% 0 0% 0 0% 0%
20210913 71.04 71.5 68.65 69.95 -1.53% 0.71% 0% 7316 0.5082 68.15 69.46 0% 0 0% 0 0% 0 0% 0%
20210910 69.71 71.69 68.25 71.04 0.11% 1.73% 0% 7471 0.5217 67.86 69.83 0% 0 0% 0 0% 0 0% 0%
20210909 70.02 74.47 70 70.96 1.37% -1.44% 0% 8145 0.5864 71.38 72 0% 0 0% 0 0% 0 0% 0%
20210908 67.68 70.5 66.33 70 3.43% 0.92% 0% 13443 0.9324 98.99 69.36 0% 0 0% 0 0% 0 0% 0%
20210907 68.5 69 66.86 67.68 -1.18% 0.36% 0% 8961 0.6043 67.56 67.44 0% 0 0% 0 0% 0 0% 0%
20210906 64.5 69.07 63.44 68.49 6.4% 1.57% 0% 12252 0.8262 89.09 67.43 0% 0 0% 0 0% 0 0% 0%
20210729 68.28 70.18 66.86 69.79 5.74% 0.72% 0% 8846 0.6129 65.74 69.29 0% 0 0% 0 0% 0 0% 0%
20210728 66.53 67.29 63.01 66 -0.96% 0.53% 0% 10027 0.6583 70.31 65.65 0% 0 0% 0 0% 0 0% 0%
20210727 67.44 70.48 66.1 66.64 -1.2% -2.59% 0% 15421 1.055 114.4 68.41 0% 0 0% 0 0% 0 0% 0%
20210726 67.2 69.15 66.3 67.45 -0.59% -0.35% 0% 10822 0.7325 77.59 67.69 0% 0 0% 0 0% 0 0% 0%
20210723 69.63 70.35 67.39 67.85 -1.48% -1.02% 0% 11029 0.756 80.97 68.55 0% 0 0% 0 0% 0 0% 0%
20210722 68.48 71.55 68 68.87 0.73% -0.89% 0% 15248 1.0596 114.14 69.49 0% 0 0% 0 0% 0 0% 0%
20210721 63.26 68.88 62.8 68.37 9.04% 2.11% 0% 27255 1.8251 194.52 66.96 0% 0 0% 0 0% 0 0% 0%
20210720 61.88 62.96 61.88 62.7 0.14% 0.35% 0% 7084 0.4426 48.75 62.48 0% 0 0% 0 0% 0 0% 0%
20210719 59.91 62.99 59.17 62.61 4.51% 1.62% 0% 14942 0.9206 88.73 61.61 0% 0 0% 0 0% 0 0% 0%
20210716 60 61.5 58.52 59.91 0.2% -0.75% 0% 14590 0.8806 80.64 60.36 0% 0 0% 0 0% 0 0% 0%
20210715 59.53 60.85 58.5 59.79 0.83% -0.15% 0% 10619 0.6359 58.5 59.88 0% 0 0% 0 0% 0 0% 0%
20210714 59.43 60.38 58.8 59.3 -0.34% -0.35% 0% 8195 0.4877 42.13 59.51 0% 0 0% 0 0% 0 0% 0%
20210713 56.5 60.08 55.3 59.5 5.8% 3.66% 0% 22221 1.2755 96.94 57.4 0% 0 0% 0 0% 0 0% 0%
20210712 56.7 56.7 55 56.24 0.82% 0.52% 0% 11283 0.6313 45.54 55.95 0% 0 0% 0 0% 0 0% 0%
20210709 54.76 55.98 53.8 55.78 1.33% 1.18% 0% 12417 0.6845 48.6 55.13 0% 0 0% 0 0% 0 0% 0%
20210708 53.73 55.5 52.14 55.05 1.38% 1.66% 0% 21227 1.1494 82.22 54.15 0% 0 0% 0 0% 0 0% 0%
20210707 56.99 57.53 54.1 54.3 -4.97% -1.76% 0% 27157 1.5011 110.51 55.27 0% 0 0% 0 0% 0 0% 0%
20210706 58.5 59.39 54.8 57.14 -2.97% 0.53% 0% 30535 1.7355 132.82 56.84 0% 0 0% 0 0% 0 0% 0%
20210705 58.09 59.99 55.14 58.89 -2.09% 1.73% 0% 25477 1.4748 122.04 57.89 0% 0 0% 0 0% 0 0% 0%
20210702 61.5 61.51 59 60.15 -2.37% -0.33% 0% 13361 0.8063 68.97 60.35 0% 0 0% 0 0% 0 0% 0%
20210701 62.37 62.86 61 61.61 0.87% -0.32% 0% 21539 1.3314 118.11 61.81 0% 0 0% 0 0% 0 0% 0%
20210630 65.87 65.9 60.6 61.08 -8.01% -2.37% 0% 32998 2.0644 194.69 62.56 0% 0 0% 0 0% 0 0% 0%
20210629 68.5 68.5 63.63 66.4 -2.85% 0.42% 0% 29550 1.9539 210.93 66.12 0% 0 0% 0 0% 0 0% 0%
20210628 66.1 68.51 64.68 68.35 3.33% 1.79% 0% 12616 0.8472 104.42 67.15 0% 0 0% 0 0% 0 0% 0%
20210625 66.59 67.5 65.21 66.15 -0.54% -0.03% 0% 8359 0.5531 64.59 66.17 0% 0 0% 0 0% 0 0% 0%
20210624 66.51 68.3 65.87 66.51 0.02% -0.94% 0% 10664 0.716 80.36 67.14 0% 0 0% 0 0% 0 0% 0%
20210623 64.61 67.2 63.82 66.5 3.23% 0.42% 0% 13747 0.9103 101.02 66.22 0% 0 0% 0 0% 0 0% 0%
20210622 64 65.47 63.28 64.42 0.78% 0.31% 0% 10385 0.6669 67.2 64.22 0% 0 0% 0 0% 0 0% 0%
20210621 60.81 64.49 60.41 63.92 4.79% 0.57% 0% 16552 1.0521 101.83 63.56 0% 0 0% 0 0% 0 0% 0%
20210618 61.84 62.5 60.29 61 -1.33% 0.07% 0% 6281 0.3829 38.68 60.96 0% 0 0% 0 0% 0 0% 0%
20210617 60.02 62.09 59.56 61.82 3.02% 1.08% 0% 10766 0.6585 65.67 61.16 0% 0 0% 0 0% 0 0% 0%
20210616 61.1 61.66 58.74 60.01 -1.54% -0.6% 0% 11844 0.715 67.37 60.37 0% 0 0% 0 0% 0 0% 0%
20210615 59.27 61.43 58.08 60.95 4.74% 1.04% 0% 12616 0.761 71.19 60.32 0% 0 0% 0 0% 0 0% 0%
20210611 61.3 61.37 57.7 58.19 -5.23% -0.97% 0% 21105 1.2402 113.26 58.76 0% 0 0% 0 0% 0 0% 0%
20210610 62.85 63.06 60.83 61.4 -2.32% -0.52% 0% 13522 0.8346 77.87 61.72 0% 0 0% 0 0% 0 0% 0%
20210609 62.2 63.5 61.21 62.86 1.22% 0.34% 0% 10782 0.6755 61.08 62.65 0% 0 0% 0 0% 0 0% 0%
20210608 64 65.49 61.46 62.1 -2.36% -2.73% 0% 27865 1.7789 159.96 63.84 0% 0 0% 0 0% 0 0% 0%
20210607 60.12 63.88 59.96 63.6 6.21% 1.44% 0% 16162 1.0134 98.73 62.7 0% 0 0% 0 0% 0 0% 0%
20210604 60.35 61.68 58.5 59.88 -1.14% -0.86% 0% 8384 0.5064 52.25 60.4 0% 0 0% 0 0% 0 0% 0%
20210603 60.76 62 60.39 60.57 -0.05% -0.64% 0% 6481 0.3951 39.93 60.96 0% 0 0% 0 0% 0 0% 0%
20210602 62.52 62.75 60.4 60.6 -2.9% -1.24% 0% 16076 0.9864 95.93 61.36 0% 0 0% 0 0% 0 0% 0%
20210601 63.01 63.88 62 62.41 -0.92% -0.97% 0% 10882 0.6858 64.72 63.02 0% 0 0% 0 0% 0 0% 0%
20210531 61.95 63.18 61 62.99 1.48% 0.9% 0% 13379 0.8353 78.03 62.43 0% 0 0% 0 0% 0 0% 0%
20210528 61 63.43 60.06 62.07 1.75% 0.02% 0% 15439 0.9582 86.11 62.06 0% 0 0% 0 0% 0 0% 0%
20210527 58.5 61.66 57.66 61 4.27% 0.49% 0% 19565 1.1876 110.02 60.7 0% 0 0% 0 0% 0 0% 0%
20210526 56.82 58.96 56.1 58.5 3.21% 0.52% 0% 14699 0.8555 83.7 58.2 0% 0 0% 0 0% 0 0% 0%
20210525 57.64 59.5 56.56 56.68 -3.24% -1.12% 0% 17351 0.9945 97.07 57.32 0% 0 0% 0 0% 0 0% 0%
20210524 56.66 59.35 56.38 58.58 2.34% 0.83% 0% 9663 0.5614 56.37 58.1 0% 0 0% 0 0% 0 0% 0%
20210521 60.3 60.3 57.02 57.24 -3.23% -1.09% 0% 13132 0.76 76.12 57.87 0% 0 0% 0 0% 0 0% 0%
20210520 60.34 60.46 58.21 59.15 -0.45% -0.17% 0% 14435 0.8553 85.93 59.25 0% 0 0% 0 0% 0 0% 0%
20210519 56.06 60.2 55.73 59.42 4.98% 0.49% 0% 24503 1.4489 133.7 59.13 0% 0 0% 0 0% 0 0% 0%
20210518 57.36 58.58 56.01 56.6 -2.06% -0.56% 0% 15571 0.8863 83.25 56.92 0% 0 0% 0 0% 0 0% 0%
20210517 53.75 58.58 53 57.79 6.29% 1.74% 0% 25632 1.456 128.5 56.8 0% 0 0% 0 0% 0 0% 0%
20210514 89.95 89.95 86.81 87.99 -1.23% 0.11% 0% 7434 0.6534 55.62 87.89 0% 0 0% 0 0% 0 0% 0%
20210513 87.21 89.28 85.5 89.09 0.68% 1.62% 0% 6787 0.595 48.91 87.67 0% 0 0% 0 0% 0 0% 0%
20210512 86.22 88.6 85.1 88.49 2.79% 1.77% 0% 10331 0.8983 67.56 86.95 0% 0 0% 0 0% 0 0% 0%
20210511 89 91.87 85.62 86.09 -3.65% -2.67% 0% 8052 0.7122 51.8 88.45 0% 0 0% 0 0% 0 0% 0%
20210510 88 89.6 85 89.35 1.94% 1.38% 0% 6274 0.5529 36 88.13 0% 0 0% 0 0% 0 0% 0%
20210507 90.01 91.32 87.5 87.65 -4.42% -1.57% 0% 8203 0.7305 44.46 89.05 0% 0 0% 0 0% 0 0% 0%
20210506 87.79 94.96 86.67 91.7 4.32% 1.21% 0% 18803 1.7035 104.16 90.6 0% 0 0% 0 0% 0 0% 0%
20210430 84.6 87.98 84.06 87.9 3.06% 1.55% 0% 13984 1.2105 79.63 86.56 0% 0 0% 0 0% 0 0% 0%
20210429 81.95 85.48 80 85.29 4.91% 2.25% 0% 15783 1.3164 92.38 83.41 0% 0 0% 0 0% 0 0% 0%
20210428 84.75 85.2 79.52 81.3 -4.07% -0.06% 0% 18027 1.4665 111.18 81.35 0% 0 0% 0 0% 0 0% 0%
20210427 84.86 85.49 82.79 84.75 -0.11% 0.49% 0% 9701 0.8182 68.19 84.34 0% 0 0% 0 0% 0 0% 0%
20210426 82.9 85.55 82.9 84.84 2.33% 0.12% 0% 19296 1.6352 140.88 84.74 0% 0 0% 0 0% 0 0% 0%
20210423 82.98 85.45 82.5 82.91 -0.08% -1.09% 0% 15889 1.3318 125.27 83.82 0% 0 0% 0 0% 0 0% 0%
20210422 80 83.09 79.52 82.98 5.24% 1.38% 0% 27017 2.2113 212.17 81.85 0% 0 0% 0 0% 0 0% 0%
20210421 76.86 80.19 75.61 78.85 -0.44% 1.19% 0% 18708 1.4578 160.58 77.92 0% 0 0% 0 0% 0 0% 0%
20210416 73.5 75.62 72.81 75.11 2.02% 1.17% 0% 9119 0.677 79.87 74.24 0% 0 0% 0 0% 0 0% 0%
20210415 73.16 74.51 72.6 73.62 0.53% -0.03% 0% 8020 0.5906 67.15 73.64 0% 0 0% 0 0% 0 0% 0%
20210414 72.93 73.5 71.95 73.23 0.41% 0.52% 0% 5230 0.381 41.23 72.85 0% 0 0% 0 0% 0 0% 0%
20210413 73.55 74.53 72.72 72.93 -1.21% -0.56% 0% 6888 0.5052 49.6 73.34 0% 0 0% 0 0% 0 0% 0%
20210412 74.99 75.88 73.5 73.82 -1.31% -1.38% 0% 8890 0.6654 61.74 74.85 0% 0 0% 0 0% 0 0% 0%
20210409 74.04 75.24 73.52 74.8 1.01% 0.4% 0% 8463 0.6305 53.98 74.5 0% 0 0% 0 0% 0 0% 0%
20210408 74.6 75.53 73.9 74.05 -0.63% -0.86% 0% 9545 0.7129 52.18 74.69 0% 0 0% 0 0% 0 0% 0%
20210407 76.94 77.1 73.52 74.52 -2.46% 0.15% 0% 14468 1.0766 70.2 74.41 0% 0 0% 0 0% 0 0% 0%
20210406 78.01 78.66 76.2 76.4 -2.89% -0.71% 0% 12202 0.939 51.96 76.95 0% 0 0% 0 0% 0 0% 0%
20210402 78.5 79.85 76.6 78.67 1.31% 0.41% 0% 12524 0.9812 47.9 78.35 0% 0 0% 0 0% 0 0% 0%
20210401 80.41 80.9 77.01 77.65 -4.15% -0.86% 0% 13548 1.0611 40.06 78.32 0% 0 0% 0 0% 0 0% 0%
20210330 82.66 83.86 79.55 80.7 -2.37% -0.69% 0% 13097 1.0643 30.37 81.26 0% 0 0% 0 0% 0 0% 0%
20210329 79.65 83.47 79.21 82.66 3.64% 0.27% 0% 16492 1.3596 35.98 82.44 0% 0 0% 0 0% 0 0% 0%
20210326 77.49 80.26 77.2 79.76 3.24% 1.54% 0% 14524 1.1409 27.84 78.55 0% 0 0% 0 0% 0 0% 0%
20201215 78.06 79.62 77.47 78.65 0.41% -0.2% 0% 21016 1.6563 35.93 78.81 0% 0 0% 0 0% 0 0% 0%
20201214 82.01 82.79 78.04 78.33 -4.28% -1.42% 0% 33765 2.6828 52.55 79.46 0% 0 0% 0 0% 0 0% 0%
20201211 81.25 85.19 81.25 81.83 -2.19% -1.17% 0% 30113 2.4934 44.44 82.8 0% 0 0% 0 0% 0 0% 0%
20201210 88 88 83.58 83.66 -5.89% -1.83% 0% 45682 3.8929 60.57 85.22 0% 0 0% 0 0% 0 0% 0%
20201209 90.3 91.66 88.6 88.9 -4.82% -1.56% 0% 37772 3.4112 46.65 90.31 0% 0 0% 0 0% 0 0% 0%
20201208 89 96.5 87.63 93.4 -4.06% 3.55% 0% 78947 7.1207 76.19 90.2 0% 0 0% 0 0% 0 0% 0%
20201207 118.8 118.8 97.35 97.35 -10% -4.31% 0% 94056 9.5692 80.9 101.74 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