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. 泰林生物300813
    4. 返回上一页 刷新
股票代码（例：sz300813）       678条   (进入泰林生物股票专站) 泰林生物股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 25.4 25.59 24.85 24.99 -1.61% -0.4% 0% 9064 0.2274 68.72 25.09 0% 0 0% 0 0% 0 0% 0%
20230927 24.61 25.61 24.61 25.4 3.21% 0.43% 0% 12228 0.3093 95.9 25.29 0% 0 0% 0 0% 0 0% 0%
20230926 25.16 25.16 24.6 24.61 -2.19% -0.73% 0% 4906 0.1216 37.05 24.79 0% 0 0% 0 0% 0 0% 0%
20230925 25.01 25.39 24.96 25.16 0% -0.04% 0% 6400 0.1611 43.84 25.17 0% 0 0% 0 0% 0 0% 0%
20230922 24.15 25.21 23.79 25.16 4.27% 1.7% 0% 12102 0.2994 78.18 24.74 0% 0 0% 0 0% 0 0% 0%
20230921 24.43 24.55 24 24.13 -1.27% -0.37% 0% 5591 0.1354 36.64 24.22 0% 0 0% 0 0% 0 0% 0%
20230920 24.79 25.07 24.4 24.44 -1.41% -1.05% 0% 4519 0.1116 27.89 24.7 0% 0 0% 0 0% 0 0% 0%
20230919 24.98 25.33 24.7 24.79 -1.2% -0.44% 0% 6093 0.1517 33.72 24.9 0% 0 0% 0 0% 0 0% 0%
20230918 24.81 25.3 24.76 25.09 0.72% 0.12% 0% 8108 0.2032 40.74 25.06 0% 0 0% 0 0% 0 0% 0%
20230915 24.02 25.24 23.95 24.91 3.75% 0.52% 0% 14997 0.3717 69.9 24.78 0% 0 0% 0 0% 0 0% 0%
20230914 24.3 24.39 23.94 24.01 -1.27% -0.54% 0% 6741 0.1627 30.47 24.14 0% 0 0% 0 0% 0 0% 0%
20230913 25.24 25.24 24.12 24.32 -2.91% -0.57% 0% 11458 0.2803 48.7 24.46 0% 0 0% 0 0% 0 0% 0%
20230912 24.63 25.45 24.51 25.05 1.42% 0.08% 0% 14838 0.3714 62.41 25.03 0% 0 0% 0 0% 0 0% 0%
20230911 24.2 24.86 24 24.7 2.19% 0.37% 0% 12070 0.297 48.57 24.61 0% 0 0% 0 0% 0 0% 0%
20230908 24.12 24.28 23.79 24.17 0.54% 0.62% 0% 6841 0.1643 24.3 24.02 0% 0 0% 0 0% 0 0% 0%
20230907 24.59 24.8 24.02 24.04 -2.55% -0.7% 0% 9950 0.2409 31.81 24.21 0% 0 0% 0 0% 0 0% 0%
20230906 24.91 24.91 24.23 24.67 -0.92% 0.69% 0% 12883 0.3156 41.38 24.5 0% 0 0% 0 0% 0 0% 0%
20230905 25.68 25.76 24.74 24.9 -3% -0.6% 0% 17306 0.4336 57.92 25.05 0% 0 0% 0 0% 0 0% 0%
20230904 26.3 26.4 25.35 25.67 -2.21% 0.16% 0% 16986 0.4354 61.39 25.63 0% 0 0% 0 0% 0 0% 0%
20230901 26.72 26.91 25.97 26.25 -1.06% 0.19% 0% 11782 0.3087 46.23 26.2 0% 0 0% 0 0% 0 0% 0%
20230831 26.81 26.82 26.25 26.53 -0.9% 0.04% 0% 12617 0.3346 51.76 26.52 0% 0 0% 0 0% 0 0% 0%
20230830 26.6 27.34 26.48 26.77 -1.44% -0.37% 0% 19008 0.5108 82.28 26.87 0% 0 0% 0 0% 0 0% 0%
20230829 26.01 27.25 25.81 27.16 2.88% 1.53% 0% 24616 0.6586 110.09 26.75 0% 0 0% 0 0% 0 0% 0%
20230828 28.9 28.95 26.36 26.4 -3.19% -3.58% 0% 36459 0.9984 177.37 27.38 0% 0 0% 0 0% 0 0% 0%
20230825 26 28.53 25.96 27.27 4.32% 0.22% 0% 39735 1.0811 206.4 27.21 0% 0 0% 0 0% 0 0% 0%
20230824 25.69 26.4 24.6 26.14 1.28% 2.15% 0% 19413 0.4967 102.61 25.59 0% 0 0% 0 0% 0 0% 0%
20230823 25.72 26.87 25.15 25.81 0.58% -0.92% 0% 18074 0.4708 103.46 26.05 0% 0 0% 0 0% 0 0% 0%
20230822 25.86 25.97 25.12 25.66 -0.35% 0.71% 0% 10083 0.2569 57.28 25.48 0% 0 0% 0 0% 0 0% 0%
20230821 25.82 26.13 25.47 25.75 -0.19% -0.27% 0% 6948 0.1794 38.73 25.82 0% 0 0% 0 0% 0 0% 0%
20230818 26.6 26.6 25.78 25.8 -3.08% -1.19% 0% 8561 0.2235 44.49 26.11 0% 0 0% 0 0% 0 0% 0%
20230817 26.5 26.8 25.91 26.62 0.19% 1.1% 0% 13135 0.3459 68.06 26.33 0% 0 0% 0 0% 0 0% 0%
20230816 26.4 27.75 26.31 26.57 0.45% -2.03% 0% 18744 0.5083 101.47 27.12 0% 0 0% 0 0% 0 0% 0%
20230815 26.7 26.9 25.91 26.45 -1.08% 0.27% 0% 12236 0.3228 67.33 26.38 0% 0 0% 0 0% 0 0% 0%
20230814 27.41 27.72 26.25 26.74 -3.22% 0.19% 0% 16207 0.4325 90.7 26.69 0% 0 0% 0 0% 0 0% 0%
20230811 27.01 28.34 26.81 27.63 1.81% -0.72% 0% 21996 0.6122 129.14 27.83 0% 0 0% 0 0% 0 0% 0%
20230810 27.39 27.39 26.92 27.14 0.22% 0.11% 0% 5474 0.1484 51.44 27.11 0% 0 0% 0 0% 0 0% 0%
20230809 26.78 27.45 26.52 27.08 1.58% -0.11% 0% 9973 0.2704 88.81 27.11 0% 0 0% 0 0% 0 0% 0%
20230808 26.64 26.72 26.2 26.66 0.23% 0.72% 0% 7464 0.1976 34.49 26.47 0% 0 0% 0 0% 0 0% 0%
20230807 27.39 27.39 26.5 26.6 -2.74% -0.26% 0% 11697 0.312 46.79 26.67 0% 0 0% 0 0% 0 0% 0%
20230804 27.7 27.98 27.32 27.35 -1.62% -0.58% 0% 7633 0.21 29.06 27.51 0% 0 0% 0 0% 0 0% 0%
20230803 27.35 27.8 27.21 27.8 1.68% 0.87% 0% 7793 0.2148 27.97 27.56 0% 0 0% 0 0% 0 0% 0%
20230802 27.81 27.81 27.17 27.34 -1.23% 0.04% 0% 6938 0.1896 24.03 27.33 0% 0 0% 0 0% 0 0% 0%
20230801 28.01 28.16 27.65 27.68 -1.18% -0.61% 0% 6154 0.1714 21.54 27.85 0% 0 0% 0 0% 0 0% 0%
20230731 27.9 28.17 27.83 28.01 0.39% 0.07% 0% 6094 0.1706 20.89 27.99 0% 0 0% 0 0% 0 0% 0%
20230728 27.78 27.99 27.43 27.9 0.32% 0.47% 0% 6119 0.1699 21.27 27.77 0% 0 0% 0 0% 0 0% 0%
20230727 28.47 28.56 27.77 27.81 -1.87% -1.1% 0% 6994 0.1967 25.52 28.12 0% 0 0% 0 0% 0 0% 0%
20230726 28.46 28.73 28.09 28.34 -0.84% -0.18% 0% 7583 0.2153 30.05 28.39 0% 0 0% 0 0% 0 0% 0%
20230725 28.47 28.68 27.95 28.58 1.6% 0.99% 0% 9821 0.2779 42.69 28.3 0% 0 0% 0 0% 0 0% 0%
20230724 28.22 28.46 27.9 28.13 0.18% -0.21% 0% 5815 0.1639 30.58 28.19 0% 0 0% 0 0% 0 0% 0%
20230721 27.97 28.65 27.65 28.08 0.39% -0.53% 0% 8792 0.2482 55.47 28.23 0% 0 0% 0 0% 0 0% 0%
20230720 28.2 28.46 27.97 27.97 -0.75% -0.67% 0% 5479 0.1543 38.97 28.16 0% 0 0% 0 0% 0 0% 0%
20230719 28.42 28.66 28.08 28.18 -0.84% -0.28% 0% 5389 0.1523 40.49 28.26 0% 0 0% 0 0% 0 0% 0%
20230718 28.68 28.68 28.22 28.42 -0.35% 0.04% 0% 5291 0.1503 39.63 28.41 0% 0 0% 0 0% 0 0% 0%
20230717 28.96 28.96 27.89 28.52 -0.97% 0.67% 0% 7373 0.2089 55.53 28.33 0% 0 0% 0 0% 0 0% 0%
20230714 29.09 29.14 28.66 28.8 -1% -0.14% 0% 6425 0.1853 43.95 28.84 0% 0 0% 0 0% 0 0% 0%
20230713 28.97 29.28 28.9 29.09 0% 0.1% 0% 4763 0.1384 31.87 29.06 0% 0 0% 0 0% 0 0% 0%
20230712 29.47 29.5 28.86 29.09 0.21% -0.41% 0% 7207 0.2105 67.98 29.21 0% 0 0% 0 0% 0 0% 0%
20230711 28.52 29.05 28.45 29.03 1.54% 0.8% 0% 6531 0.1881 40.46 28.8 0% 0 0% 0 0% 0 0% 0%
20230710 28.56 28.93 28.3 28.59 0.14% -0.17% 0% 6125 0.1754 53.42 28.64 0% 0 0% 0 0% 0 0% 0%
20230707 28.99 28.99 28.41 28.55 -1.01% -0.24% 0% 4898 0.1402 40.71 28.62 0% 0 0% 0 0% 0 0% 0%
20230706 29.23 29.44 28.78 28.84 -1.3% -0.41% 0% 7404 0.2144 34.87 28.96 0% 0 0% 0 0% 0 0% 0%
20230705 28.95 29.64 28.9 29.22 0.55% -0.2% 0% 9492 0.2779 73.86 29.28 0% 0 0% 0 0% 0 0% 0%
20230704 28.63 29.39 28.55 29.06 1.43% 0.35% 0% 10110 0.2928 41.25 28.96 0% 0 0% 0 0% 0 0% 0%
20230703 28.55 29.87 28.55 28.65 0.28% -1% 0% 13471 0.3899 55.69 28.94 0% 0 0% 0 0% 0 0% 0%
20230630 28.43 28.81 28 28.57 1.13% -0.21% 0% 9261 0.2651 40.14 28.63 0% 0 0% 0 0% 0 0% 0%
20230629 27.76 28.39 27.64 28.25 1.77% 0.25% 0% 10407 0.2933 46.19 28.18 0% 0 0% 0 0% 0 0% 0%
20230628 27.96 27.96 27.21 27.76 0% 0.8% 0% 7040 0.1939 31.65 27.54 0% 0 0% 0 0% 0 0% 0%
20230627 27.15 27.8 27.01 27.76 1.95% 0.69% 0% 9038 0.2492 41.99 27.57 0% 0 0% 0 0% 0 0% 0%
20230626 27.4 27.85 27.08 27.23 -0.58% -0.48% 0% 10079 0.2758 48.76 27.36 0% 0 0% 0 0% 0 0% 0%
20230621 27.99 28.49 27.36 27.39 -1.72% -1.62% 0% 10747 0.2992 57.56 27.84 0% 0 0% 0 0% 0 0% 0%
20230620 27.63 28.25 27.62 27.87 0.5% -0.21% 0% 9416 0.263 58.98 27.93 0% 0 0% 0 0% 0 0% 0%
20230619 28.13 28.4 27.68 27.73 -1.42% -0.86% 0% 8912 0.2493 66.71 27.97 0% 0 0% 0 0% 0 0% 0%
20230616 27.71 28.3 27.31 28.13 1.96% 0.79% 0% 10337 0.2885 79.82 27.91 0% 0 0% 0 0% 0 0% 0%
20230615 27.29 27.62 27 27.59 1.1% 0.58% 0% 8097 0.2221 61.06 27.43 0% 0 0% 0 0% 0 0% 0%
20230614 27.7 27.7 27.25 27.29 -1.09% -0.44% 0% 7706 0.2112 55.54 27.41 0% 0 0% 0 0% 0 0% 0%
20230613 27.86 28.1 27.51 27.59 -0.97% -0.36% 0% 7274 0.2014 50.49 27.69 0% 0 0% 0 0% 0 0% 0%
20230612 27.51 28.07 27.01 27.86 0.87% 0.98% 0% 8275 0.2283 55.04 27.59 0% 0 0% 0 0% 0 0% 0%
20230609 27.47 27.84 27.43 27.62 0.11% 0.07% 0% 7551 0.2084 49.01 27.6 0% 0 0% 0 0% 0 0% 0%
20230608 27.77 28.36 27.57 27.59 -0.9% -0.79% 0% 8751 0.2434 54.97 27.81 0% 0 0% 0 0% 0 0% 0%
20230607 28.21 28.69 27.8 27.84 -1.07% -1% 0% 8515 0.2394 51.52 28.12 0% 0 0% 0 0% 0 0% 0%
20230606 28.97 29.21 28.05 28.14 -3.43% -1.23% 0% 10724 0.3055 60.95 28.49 0% 0 0% 0 0% 0 0% 0%
20230605 28.98 29.55 28.6 29.14 0.31% 0.52% 0% 13295 0.3854 69.26 28.99 0% 0 0% 0 0% 0 0% 0%
20230602 29.31 29.56 29.05 29.05 -0.89% -0.68% 0% 9025 0.264 46.77 29.25 0% 0 0% 0 0% 0 0% 0%
20230601 28.9 29.78 28.6 29.31 1.24% 0.48% 0% 12911 0.3766 77.44 29.17 0% 0 0% 0 0% 0 0% 0%
20230531 29.52 29.85 28.92 28.95 -2.49% -1.3% 0% 12034 0.353 74.6 29.33 0% 0 0% 0 0% 0 0% 0%
20230530 28.79 29.88 28.79 29.69 1.33% 0.75% 0% 10300 0.3035 55.01 29.47 0% 0 0% 0 0% 0 0% 0%
20230529 29.67 30.03 29.24 29.3 -1.28% -0.44% 0% 7945 0.2338 40.77 29.43 0% 0 0% 0 0% 0 0% 0%
20230526 29.82 29.97 29.33 29.68 0.44% -0.1% 0% 8619 0.2561 44.5 29.71 0% 0 0% 0 0% 0 0% 0%
20230525 29.38 29.8 29.02 29.55 0% 0.48% 0% 11700 0.3441 60.52 29.41 0% 0 0% 0 0% 0 0% 0%
20230524 29.8 30.23 29.51 29.55 -1.37% -0.84% 0% 16507 0.4919 88.09 29.8 0% 0 0% 0 0% 0 0% 0%
20230523 29.36 31.17 29.17 29.96 2.71% -1.06% 0% 28088 0.8504 160.77 30.28 0% 0 0% 0 0% 0 0% 0%
20230522 28.62 29.26 28.58 29.17 1.5% 0.59% 0% 11277 0.327 69.29 29 0% 0 0% 0 0% 0 0% 0%
20230519 28.5 28.94 28.37 28.74 1.3% 0.14% 0% 9103 0.2613 56.74 28.7 0% 0 0% 0 0% 0 0% 0%
20230518 28.91 29.1 28.28 28.37 -1.08% -0.7% 0% 9601 0.2743 57.87 28.57 0% 0 0% 0 0% 0 0% 0%
20230517 28.19 28.75 27.91 28.68 1.16% 1.02% 0% 12868 0.3653 72.61 28.39 0% 0 0% 0 0% 0 0% 0%
20230516 27.98 28.61 27.65 28.35 1.8% 0.53% 0% 16363 0.4615 85.92 28.2 0% 0 0% 0 0% 0 0% 0%
20230515 27.16 28 27.07 27.85 1.9% 1.16% 0% 13047 0.3592 57.39 27.53 0% 0 0% 0 0% 0 0% 0%
20230510 35.92 36.48 35.5 36.21 1.2% 0.61% 0% 9400 0.3383 49.47 35.99 0% 0 0% 0 0% 0 0% 0%
20230509 36.88 37.49 35.75 35.78 -3.09% -0.83% 0% 10472 0.3778 52.98 36.08 0% 0 0% 0 0% 0 0% 0%
20230508 37.5 38 36.59 36.92 -1.44% 0% 0% 9245 0.3413 44.51 36.92 0% 0 0% 0 0% 0 0% 0%
20230505 38.15 38.8 36.8 37.46 -2.35% 0.38% 0% 9662 0.3606 45.13 37.32 0% 0 0% 0 0% 0 0% 0%
20230504 38.4 39.15 38.23 38.36 0% -0.44% 0% 11026 0.4248 51.25 38.53 0% 0 0% 0 0% 0 0% 0%
20230428 38.16 38.48 37.55 38.36 1.48% 0.79% 0% 12541 0.4773 54.11 38.06 0% 0 0% 0 0% 0 0% 0%
20230427 37.65 38.46 37.28 37.8 0.4% -0.16% 0% 14396 0.5451 58.09 37.86 0% 0 0% 0 0% 0 0% 0%
20230426 36.39 38.08 36 37.65 3.21% 0.51% 0% 20665 0.7742 76.11 37.46 0% 0 0% 0 0% 0 0% 0%
20230425 40.56 40.57 35.37 36.48 -10.06% -1.72% 0% 37910 1.4073 136.92 37.12 0% 0 0% 0 0% 0 0% 0%
20230424 40.3 41.36 39.92 40.56 0.65% -0.25% 0% 15732 0.6397 64.87 40.66 0% 0 0% 0 0% 0 0% 0%
20230421 41.06 41.88 40.23 40.3 -2.16% -1.71% 0% 17548 0.7194 66.77 41 0% 0 0% 0 0% 0 0% 0%
20230420 42.56 42.56 40.9 41.19 -2.92% -0.31% 0% 19718 0.8148 67.79 41.32 0% 0 0% 0 0% 0 0% 0%
20230419 42.89 42.89 41.85 42.43 -0.54% 0.52% 0% 12574 0.5308 37.24 42.21 0% 0 0% 0 0% 0 0% 0%
20230418 42.99 43.14 42.43 42.66 -0.47% -0.23% 0% 13136 0.5617 34.13 42.76 0% 0 0% 0 0% 0 0% 0%
20230417 43.96 43.96 42.42 42.86 -2.28% 0.05% 0% 18410 0.7886 47.92 42.84 0% 0 0% 0 0% 0 0% 0%
20230414 44.4 44.97 43.52 43.86 -1.22% -0.48% 0% 20688 0.9117 56.59 44.07 0% 0 0% 0 0% 0 0% 0%
20230413 43.59 44.62 42.83 44.4 1.88% 0.84% 0% 30580 1.3463 86.14 44.03 0% 0 0% 0 0% 0 0% 0%
20230412 43.5 43.97 42.82 43.58 -0.16% 0.53% 0% 20283 0.8792 59.4 43.35 0% 0 0% 0 0% 0 0% 0%
20230411 44.4 44.6 43 43.65 -1% -0.05% 0% 22616 0.9877 68.02 43.67 0% 0 0% 0 0% 0 0% 0%
20230410 45.26 45.95 43.95 44.09 -2.41% -1.63% 0% 32959 1.4773 104.84 44.82 0% 0 0% 0 0% 0 0% 0%
20230407 45.73 46.3 44.49 45.18 -1.2% -0.51% 0% 43493 1.9749 151.8 45.41 0% 0 0% 0 0% 0 0% 0%
20230406 42.31 45.73 41.91 45.73 6.97% 2.46% 0% 65867 2.9397 257.12 44.63 0% 0 0% 0 0% 0 0% 0%
20230404 40.42 44.89 40 42.75 7.3% -1.04% 0% 61095 2.6391 300.54 43.2 0% 0 0% 0 0% 0 0% 0%
20230403 40.6 40.88 39.78 39.84 -1.99% -0.8% 0% 11470 0.4606 72 40.16 0% 0 0% 0 0% 0 0% 0%
20230331 39.68 40.73 39.68 40.65 2.47% 0.59% 0% 10937 0.442 69.02 40.41 0% 0 0% 0 0% 0 0% 0%
20230330 40.52 40.52 39.61 39.67 -1.69% -0.55% 0% 7799 0.3111 48.67 39.89 0% 0 0% 0 0% 0 0% 0%
20230329 40.36 40.66 39.9 40.35 -0.25% 0.27% 0% 9300 0.3742 59.34 40.24 0% 0 0% 0 0% 0 0% 0%
20230328 41 41.15 40.36 40.45 -1.7% -0.59% 0% 7729 0.3145 48.69 40.69 0% 0 0% 0 0% 0 0% 0%
20230327 40.38 41.39 40.06 41.15 1.98% 0.49% 0% 12883 0.5275 79.57 40.95 0% 0 0% 0 0% 0 0% 0%
20230324 40.61 41.19 40.22 40.35 -0.86% -0.59% 0% 8909 0.3616 55.41 40.59 0% 0 0% 0 0% 0 0% 0%
20230323 40.59 40.8 40.16 40.7 -0.17% 0.62% 0% 8118 0.3284 62.82 40.45 0% 0 0% 0 0% 0 0% 0%
20230322 40.63 41.23 40.53 40.77 0.72% -0.17% 0% 7989 0.3263 49.02 40.84 0% 0 0% 0 0% 0 0% 0%
20230321 39.6 40.57 39.28 40.48 2.22% 0.87% 0% 9837 0.3948 60.63 40.13 0% 0 0% 0 0% 0 0% 0%
20230320 39.89 40.34 39.01 39.6 -1.2% 0.33% 0% 11765 0.4644 70.23 39.47 0% 0 0% 0 0% 0 0% 0%
20230317 40.84 40.92 39.93 40.08 -0.37% -0.47% 0% 7430 0.2992 46.05 40.27 0% 0 0% 0 0% 0 0% 0%
20230316 41.17 41.17 40.13 40.23 -2.28% -0.98% 0% 9383 0.3812 57.06 40.63 0% 0 0% 0 0% 0 0% 0%
20230315 40.66 41.92 40.66 41.17 1.98% -0.46% 0% 12680 0.5245 77.53 41.36 0% 0 0% 0 0% 0 0% 0%
20230314 41.19 41.52 39.92 40.37 -1.99% -0.52% 0% 11941 0.4846 73.93 40.58 0% 0 0% 0 0% 0 0% 0%
20230313 41.41 41.84 40.68 41.19 -1.53% 0.17% 0% 10412 0.4281 69.34 41.12 0% 0 0% 0 0% 0 0% 0%
20230310 42.88 42.88 41.6 41.83 -1.99% -0.24% 0% 9282 0.3892 61.88 41.93 0% 0 0% 0 0% 0 0% 0%
20230309 42.15 42.95 42.02 42.68 1.28% 0.42% 0% 11090 0.4713 71.9 42.5 0% 0 0% 0 0% 0 0% 0%
20230308 41.8 42.15 41.44 42.14 0.64% 0.45% 0% 7594 0.3186 46.91 41.95 0% 0 0% 0 0% 0 0% 0%
20230307 42.92 43.24 41.68 41.87 -2.31% -1.16% 0% 12402 0.5253 71.83 42.36 0% 0 0% 0 0% 0 0% 0%
20230306 42.77 43.08 42.34 42.86 0.28% 0.35% 0% 10395 0.444 55.65 42.71 0% 0 0% 0 0% 0 0% 0%
20230303 43.51 43.74 42.69 42.74 -1.75% -0.67% 0% 13411 0.5771 59.32 43.03 0% 0 0% 0 0% 0 0% 0%
20230302 44.34 44.65 43.5 43.5 -2.16% -1.05% 0% 12901 0.5671 48.54 43.96 0% 0 0% 0 0% 0 0% 0%
20230301 44.35 44.53 43.95 44.46 0.38% 0.63% 0% 11728 0.5181 40.96 44.18 0% 0 0% 0 0% 0 0% 0%
20230228 43.8 44.31 43.66 44.29 1.49% 0.54% 0% 9955 0.4385 33.72 44.05 0% 0 0% 0 0% 0 0% 0%
20230227 44.28 44.61 43.58 43.64 -1.69% -0.82% 0% 13523 0.595 44.14 44 0% 0 0% 0 0% 0 0% 0%
20230224 45.16 45.3 44.28 44.39 -1.88% -0.65% 0% 17360 0.7756 56.15 44.68 0% 0 0% 0 0% 0 0% 0%
20230223 45.98 46.4 45.01 45.24 -1.05% -0.51% 0% 18748 0.8525 61.75 45.47 0% 0 0% 0 0% 0 0% 0%
20230222 45.6 46.44 45.2 45.72 -0.35% -0.35% 0% 18501 0.8488 61.72 45.88 0% 0 0% 0 0% 0 0% 0%
20230221 45.53 46.66 45.5 45.88 0.26% -0.37% 0% 26685 1.2289 88.72 46.05 0% 0 0% 0 0% 0 0% 0%
20230220 48 48.07 45.1 45.76 -3.28% 0.2% 0% 49854 2.2766 166.19 45.67 0% 0 0% 0 0% 0 0% 0%
20230217 44.66 48.44 44.5 47.31 5.3% 0.94% 0% 57287 2.6849 216.71 46.87 0% 0 0% 0 0% 0 0% 0%
20230216 45.66 46.99 44.5 44.93 -1.51% -2.2% 0% 29915 1.3744 126.92 45.94 0% 0 0% 0 0% 0 0% 0%
20230215 46.02 46.4 45.56 45.62 -0.59% -0.5% 0% 15009 0.6882 65.95 45.85 0% 0 0% 0 0% 0 0% 0%
20230214 46.58 46.6 45.89 45.89 -1.08% -0.5% 0% 13986 0.645 59.27 46.12 0% 0 0% 0 0% 0 0% 0%
20230213 45.69 46.46 45.49 46.39 1.49% 0.37% 0% 19131 0.8843 82.13 46.22 0% 0 0% 0 0% 0 0% 0%
20230210 46.3 46.4 45.26 45.71 -1.04% -0.17% 0% 14727 0.6743 61.17 45.79 0% 0 0% 0 0% 0 0% 0%
20230209 46 46.26 45.65 46.19 0.28% 0.41% 0% 13766 0.6333 58.08 46 0% 0 0% 0 0% 0 0% 0%
20230208 46.48 46.95 46.06 46.06 -0.95% -1.01% 0% 16698 0.7769 72.73 46.53 0% 0 0% 0 0% 0 0% 0%
20230207 45.99 46.6 45.52 46.5 1.15% 0.78% 0% 21959 1.0132 97.87 46.14 0% 0 0% 0 0% 0 0% 0%
20230206 45.79 46.63 45.01 45.97 0.39% -0.3% 0% 19860 0.9157 87.94 46.11 0% 0 0% 0 0% 0 0% 0%
20230203 46.18 46.8 45.09 45.79 -0.84% -0.02% 0% 22026 1.0087 92.78 45.8 0% 0 0% 0 0% 0 0% 0%
20230202 46.37 46.54 45.91 46.18 -0.28% -0.02% 0% 18316 0.846 78.87 46.19 0% 0 0% 0 0% 0 0% 0%
20230201 45.16 46.32 45 46.31 2.59% 0.98% 0% 24912 1.1425 106.81 45.86 0% 0 0% 0 0% 0 0% 0%
20230131 45 45.34 44.52 45.14 0.33% 0.47% 0% 15744 0.7074 68.24 44.93 0% 0 0% 0 0% 0 0% 0%
20230130 44.35 45.35 44.3 44.99 2.69% 0.13% 0% 24736 1.1114 103.53 44.93 0% 0 0% 0 0% 0 0% 0%
20230120 43.43 44.29 43.43 43.81 0.9% -0.11% 0% 14670 0.6434 57 43.86 0% 0 0% 0 0% 0 0% 0%
20230119 43.58 43.94 43.02 43.42 0.28% -0.28% 0% 11617 0.5058 49.14 43.54 0% 0 0% 0 0% 0 0% 0%
20230118 43.56 43.73 43.26 43.3 -0.62% -0.28% 0% 11181 0.4855 38.91 43.42 0% 0 0% 0 0% 0 0% 0%
20230117 45 45.06 43.5 43.57 -2.31% -1.13% 0% 21445 0.945 69.86 44.07 0% 0 0% 0 0% 0 0% 0%
20230116 43.2 45.1 43.15 44.6 3.53% 0.18% 0% 30071 1.3387 98.4 44.52 0% 0 0% 0 0% 0 0% 0%
20230113 43.66 44.01 42.99 43.08 -1.76% -0.65% 0% 20310 0.8806 65.86 43.36 0% 0 0% 0 0% 0 0% 0%
20230112 43.52 44.28 43.32 43.85 0.76% 0.14% 0% 18715 0.8196 60.3 43.79 0% 0 0% 0 0% 0 0% 0%
20230111 44 44.3 43.45 43.52 -0.98% -0.78% 0% 18404 0.8072 57.97 43.86 0% 0 0% 0 0% 0 0% 0%
20230110 44.39 44.69 43.8 43.95 -0.99% -0.57% 0% 20100 0.8884 58.53 44.2 0% 0 0% 0 0% 0 0% 0%
20230109 45.95 46.43 43.51 44.39 -0.63% -0.92% 0% 38273 1.7148 107.97 44.8 0% 0 0% 0 0% 0 0% 0%
20230106 44.98 45.35 44.33 44.67 -0.87% -0.36% 0% 22804 1.0222 62.83 44.83 0% 0 0% 0 0% 0 0% 0%
20230105 44.93 45.33 44.08 45.06 0.31% 0.56% 0% 24832 1.1127 64.06 44.81 0% 0 0% 0 0% 0 0% 0%
20230104 46.95 46.95 44.73 44.92 -3.81% -1.23% 0% 30406 1.3829 73.31 45.48 0% 0 0% 0 0% 0 0% 0%
20230103 46.55 47.27 46.4 46.7 0.52% -0.21% 0% 23742 1.1112 53.87 46.8 0% 0 0% 0 0% 0 0% 0%
20221230 47.74 48.02 46.11 46.46 -2.68% -0.62% 0% 23769 1.1112 55.31 46.75 0% 0 0% 0 0% 0 0% 0%
20221229 47.92 48.42 47 47.74 0.06% -0.4% 0% 24419 1.1703 46.67 47.93 0% 0 0% 0 0% 0 0% 0%
20221228 49 49.58 47.58 47.71 -1.79% -0.91% 0% 27657 1.3318 49.23 48.15 0% 0 0% 0 0% 0 0% 0%
20221227 51.05 51.05 47.7 48.58 -4.75% 0.14% 0% 41834 2.0295 68.65 48.51 0% 0 0% 0 0% 0 0% 0%
20221226 52.2 53 50.7 51 -3.77% -1.01% 0% 32099 1.6537 51.2 51.52 0% 0 0% 0 0% 0 0% 0%
20221223 53 53.51 51.3 53 0.04% 1.11% 0% 37261 1.9531 53.87 52.42 0% 0 0% 0 0% 0 0% 0%
20221222 55 55.74 52.88 52.98 -4.09% -1.3% 0% 37259 2.0001 48.39 53.68 0% 0 0% 0 0% 0 0% 0%
20221221 56.73 57.84 54.93 55.24 -2.57% -1.07% 0% 44028 2.4585 53.59 55.84 0% 0 0% 0 0% 0 0% 0%
20221220 56.82 58.73 55.5 56.7 -4.59% -0.35% 0% 51956 2.9562 61.05 56.9 0% 0 0% 0 0% 0 0% 0%
20221219 61 62.8 59 59.43 -1.44% -2.49% 0% 45958 2.8013 53.4 60.95 0% 0 0% 0 0% 0 0% 0%
20221216 62.26 63.42 60.2 60.3 -2.84% -2.21% 0% 53257 3.2839 58.81 61.66 0% 0 0% 0 0% 0 0% 0%
20221215 62.3 63.2 60.41 62.06 1.16% 0.1% 0% 45989 2.8514 47.31 62 0% 0 0% 0 0% 0 0% 0%
20221214 65.01 65.5 61 61.35 -6.92% -1.51% 0% 61137 3.8084 58.42 62.29 0% 0 0% 0 0% 0 0% 0%
20221213 68 69.98 63.6 65.91 -8.2% -0.05% 0% 76261 5.0284 72.1 65.94 0% 0 0% 0 0% 0 0% 0%
20221212 73.21 75.99 70 71.8 2.09% -1.28% 0% 80548 5.8585 76.81 72.73 0% 0 0% 0 0% 0 0% 0%
20221209 69.8 76.3 67.2 70.33 2.15% -2.35% 0% 100879 7.2656 94.52 72.02 0% 0 0% 0 0% 0 0% 0%
20221208 63.7 69.58 63.36 68.85 5.6% 2.79% 0% 102064 6.8365 93.92 66.98 0% 0 0% 0 0% 0 0% 0%
20221207 62 66.28 60.68 65.2 3.71% 2% 0% 83843 5.3596 76.23 63.92 0% 0 0% 0 0% 0 0% 0%
20221206 75 75.18 61.81 62.87 -14.23% -6.54% 0% 111639 7.5099 109.49 67.27 0% 0 0% 0 0% 0 0% 0%
20221205 80 80 72 73.3 -8.03% -1.2% 0% 87627 6.5014 98.98 74.19 0% 0 0% 0 0% 0 0% 0%
20221202 77.38 83.25 75.92 79.7 3.24% -1.13% 0% 102968 8.3003 127.56 80.61 0% 0 0% 0 0% 0 0% 0%
20221201 83.1 83.2 70.87 77.2 -9.27% 1.59% 0% 101576 7.719 125.89 75.99 0% 0 0% 0 0% 0 0% 0%
20221130 80 86.88 77.01 85.09 2.17% 5.71% 0% 111909 9.0075 155.03 80.49 0% 0 0% 0 0% 0 0% 0%
20221129 69.42 83.28 69.36 83.28 20% 6.21% 0% 147350 11.5534 212.13 78.41 0% 0 0% 0 0% 0 0% 0%
20221128 60 69.4 60 69.4 20.01% 4.46% 0% 97313 6.4651 130.57 66.44 0% 0 0% 0 0% 0 0% 0%
20221125 60.5 61 56.5 57.83 -7.03% -0.82% 0% 54396 3.1721 67.03 58.31 0% 0 0% 0 0% 0 0% 0%
20221124 57.75 62.53 56.01 62.2 9.12% 5.64% 0% 74179 4.3677 88.46 58.88 0% 0 0% 0 0% 0 0% 0%
20221123 61 63 56.53 57 -8.21% -3.39% 0% 61533 3.6303 72.12 59 0% 0 0% 0 0% 0 0% 0%
20221122 68 68.82 59.7 62.1 -11.29% -3.12% 0% 71760 4.5997 90.34 64.1 0% 0 0% 0 0% 0 0% 0%
20221121 61.47 70.86 58.8 70 9.03% 7.64% 0% 90105 5.8593 117.52 65.03 0% 0 0% 0 0% 0 0% 0%
20221118 61.76 66.39 59.99 64.2 4.05% 0.69% 0% 70885 4.5194 98.28 63.76 0% 0 0% 0 0% 0 0% 0%
20221117 59 65 58.4 61.7 2.83% -0.79% 0% 72205 4.4905 103.24 62.19 0% 0 0% 0 0% 0 0% 0%
20221116 61.14 62.6 56.05 60 -0.91% 0.89% 0% 89713 5.3354 133.04 59.47 0% 0 0% 0 0% 0 0% 0%
20221115 50.66 60.55 50.03 60.55 20% 7.09% 0% 115496 6.5304 177.64 56.54 0% 0 0% 0 0% 0 0% 0%
20221114 46.51 53.38 45 50.46 4.04% 2.46% 0% 86609 4.2659 138.3 49.25 0% 0 0% 0 0% 0 0% 0%
20221111 54.39 55.68 43.54 48.5 -10.83% -5.22% 0% 101434 5.1908 191.9 51.17 0% 0 0% 0 0% 0 0% 0%
20221110 54.5 57.21 49.12 54.39 3.09% 0.13% 0% 97553 5.2993 236.02 54.32 0% 0 0% 0 0% 0 0% 0%
20221109 47.39 53 46.01 52.76 11.59% 6.18% 0% 84985 4.223 234.78 49.69 0% 0 0% 0 0% 0 0% 0%
20221108 42 49.46 40.79 47.28 14.7% 3.75% 0% 78082 3.5582 243.15 45.57 0% 0 0% 0 0% 0 0% 0%
20221107 41.75 43.66 41.02 41.22 -0.89% -2.69% 0% 46938 1.9883 169.09 42.36 0% 0 0% 0 0% 0 0% 0%
20221104 39.11 42.18 38.42 41.59 7.25% 2.11% 0% 50030 2.0378 191.29 40.73 0% 0 0% 0 0% 0 0% 0%
20221103 38.5 39.28 37.91 38.78 -1.75% 0.41% 0% 28642 1.1061 113 38.62 0% 0 0% 0 0% 0 0% 0%
20221102 35.96 42 35.81 39.47 8.52% 0.51% 0% 51022 2.0036 180.05 39.27 0% 0 0% 0 0% 0 0% 0%
20221101 35.53 36.7 34.65 36.37 0.83% 2.31% 0% 19324 0.687 61.88 35.55 0% 0 0% 0 0% 0 0% 0%
20221031 36 36.93 35.69 36.07 -0.25% -0.47% 0% 13064 0.4735 40.11 36.24 0% 0 0% 0 0% 0 0% 0%
20221028 37.4 37.97 35.81 36.16 -4.82% -1.55% 0% 16379 0.6016 46.8 36.73 0% 0 0% 0 0% 0 0% 0%
20221027 37.54 38.55 36.6 37.99 0.53% 0.5% 0% 21680 0.8194 58.31 37.8 0% 0 0% 0 0% 0 0% 0%
20221026 36.6 38.35 36.05 37.79 3.68% 0.24% 0% 22227 0.8379 57.95 37.7 0% 0 0% 0 0% 0 0% 0%
20221025 37.5 37.59 35.6 36.45 -2.57% 0.5% 0% 18121 0.6572 44.63 36.27 0% 0 0% 0 0% 0 0% 0%
20221024 38.6 38.98 37 37.41 -3.21% -1.03% 0% 23006 0.8696 56.45 37.8 0% 0 0% 0 0% 0 0% 0%
20221021 39.13 39.58 37.4 38.65 -2.94% 0.39% 0% 29864 1.1499 69.47 38.5 0% 0 0% 0 0% 0 0% 0%
20221020 39.5 43.8 39.48 39.82 -1.75% -3.98% 0% 57758 2.395 145.77 41.47 0% 0 0% 0 0% 0 0% 0%
20221019 38.9 40.79 37.03 40.53 3.52% 4.11% 0% 51473 2.0039 130.97 38.93 0% 0 0% 0 0% 0 0% 0%
20221018 38.52 39.88 37.57 39.15 0.95% 0.67% 0% 35720 1.3893 91.89 38.89 0% 0 0% 0 0% 0 0% 0%
20221017 38.52 40.39 38.1 38.78 -1.12% -0.15% 0% 38998 1.5146 103.3 38.84 0% 0 0% 0 0% 0 0% 0%
20220720 40.94 40.95 39.02 39.42 0.38% -0.5% 0% 14366 0.5692 94.71 39.62 0% 0 0% 0 0% 0 0% 0%
20220719 39.71 39.75 38.76 39.27 -0.58% 0.18% 0% 9171 0.3595 59.58 39.2 0% 0 0% 0 0% 0 0% 0%
20220718 39.09 39.6 38.33 39.5 1.78% 1.28% 0% 13561 0.5289 80.43 39 0% 0 0% 0 0% 0 0% 0%
20220715 39.77 40 38.61 38.81 -2.27% -1.02% 0% 12715 0.4985 65.24 39.21 0% 0 0% 0 0% 0 0% 0%
20220714 39.6 40.18 38.9 39.71 0.79% -0.03% 0% 12254 0.4867 63.34 39.72 0% 0 0% 0 0% 0 0% 0%
20220713 38.91 39.79 38.33 39.4 2.05% 0.84% 0% 11895 0.4647 59.77 39.07 0% 0 0% 0 0% 0 0% 0%
20220712 40.69 41.12 38.52 38.61 -6.1% -2.2% 0% 17256 0.6812 81.97 39.48 0% 0 0% 0 0% 0 0% 0%
20220711 41.79 42.39 40.5 41.12 -0.41% -0.51% 0% 15946 0.659 79.97 41.33 0% 0 0% 0 0% 0 0% 0%
20220708 41.28 42.5 41.08 41.29 0.56% -0.91% 0% 14194 0.5915 72.3 41.67 0% 0 0% 0 0% 0 0% 0%
20220707 41.7 41.82 40.8 41.06 -1.18% -0.34% 0% 10304 0.4245 52.72 41.2 0% 0 0% 0 0% 0 0% 0%
20220706 41.87 42.26 40.7 41.55 -0.12% 0.27% 0% 11077 0.459 58.25 41.44 0% 0 0% 0 0% 0 0% 0%
20220705 42.25 42.65 40.68 41.6 -1.42% 0.27% 0% 20119 0.8348 108.83 41.49 0% 0 0% 0 0% 0 0% 0%
20220704 40.41 43.56 40.41 42.2 4.64% -0.5% 0% 34030 1.4432 198.29 42.41 0% 0 0% 0 0% 0 0% 0%
20220701 40.87 41.16 40.05 40.33 -0.88% -0.37% 0% 11943 0.4835 77.46 40.48 0% 0 0% 0 0% 0 0% 0%
20220630 40.53 41.37 39.9 40.69 0.92% 0.15% 0% 14284 0.5804 90.08 40.63 0% 0 0% 0 0% 0 0% 0%
20220629 41.41 42.6 40.3 40.32 -2.63% -2.89% 0% 23839 0.9898 149.32 41.52 0% 0 0% 0 0% 0 0% 0%
20220628 41.35 41.41 39.71 41.41 0.17% 1.87% 0% 15098 0.6138 99.13 40.65 0% 0 0% 0 0% 0 0% 0%
20220627 41.51 42.62 40.88 41.34 0.49% -0.67% 0% 14597 0.6076 99.14 41.62 0% 0 0% 0 0% 0 0% 0%
20220624 41.19 41.98 40.85 41.14 -0.22% -0.46% 0% 11794 0.4875 80.2 41.33 0% 0 0% 0 0% 0 0% 0%
20220623 40.96 41.5 40.7 41.23 0.66% 0.46% 0% 8058 0.3307 54.73 41.04 0% 0 0% 0 0% 0 0% 0%
20220622 41.51 41.79 40.87 40.96 -1.23% -0.7% 0% 9876 0.4074 65.55 41.25 0% 0 0% 0 0% 0 0% 0%
20220621 42 42.76 41.03 41.47 -1.26% -1% 0% 13162 0.5513 83.78 41.89 0% 0 0% 0 0% 0 0% 0%
20220620 42.32 42.84 41.33 42 -0.05% 0.21% 0% 14570 0.6107 87.32 41.91 0% 0 0% 0 0% 0 0% 0%
20220617 41.09 43.23 40.15 42.02 2.24% 1.11% 0% 18164 0.7549 105 41.56 0% 0 0% 0 0% 0 0% 0%
20220616 39.28 41.26 39.28 41.1 4.31% 1.11% 0% 18476 0.7511 105.03 40.65 0% 0 0% 0 0% 0 0% 0%
20220615 39.08 40.37 38.62 39.4 0.77% -1.01% 0% 13495 0.5371 72.96 39.8 0% 0 0% 0 0% 0 0% 0%
20220614 40.16 40.16 38.06 39.1 -2.64% 0.59% 0% 14672 0.5703 78.03 38.87 0% 0 0% 0 0% 0 0% 0%
20220613 40.66 40.97 39.55 40.16 -1.23% 0.27% 0% 14049 0.5627 78.54 40.05 0% 0 0% 0 0% 0 0% 0%
20220610 39.75 41.13 39.58 40.66 1.9% -0.25% 0% 11468 0.4674 66.08 40.76 0% 0 0% 0 0% 0 0% 0%
20220609 41.23 41.23 39.88 39.9 -3.16% -1.12% 0% 12493 0.5041 69.21 40.35 0% 0 0% 0 0% 0 0% 0%
20220608 42.4 42.4 40.58 41.2 -2.97% -0.65% 0% 17747 0.736 98.38 41.47 0% 0 0% 0 0% 0 0% 0%
20220607 42.25 43.18 41.5 42.46 1.63% 0.45% 0% 21143 0.8938 117.86 42.27 0% 0 0% 0 0% 0 0% 0%
20220606 41.19 42.21 40.9 41.78 1.24% 0.65% 0% 16827 0.6985 94.13 41.51 0% 0 0% 0 0% 0 0% 0%
20220602 42.02 42.66 40.8 41.27 -1.97% -0.12% 0% 15288 0.6317 85.3 41.32 0% 0 0% 0 0% 0 0% 0%
20220601 39.72 43.2 39.72 42.1 5.38% 0.6% 0% 23700 0.9919 134.52 41.85 0% 0 0% 0 0% 0 0% 0%
20220531 39.91 40.15 38.83 39.95 0.25% 0.86% 0% 12883 0.5103 71.83 39.61 0% 0 0% 0 0% 0 0% 0%
20220530 39.47 40.28 39.2 39.85 -0.5% 0.5% 0% 11274 0.447 55.48 39.65 0% 0 0% 0 0% 0 0% 0%
20220527 40.52 41.25 39.77 40.05 -1.18% -1.23% 0% 12194 0.4945 53.67 40.55 0% 0 0% 0 0% 0 0% 0%
20220526 40.39 41.28 38.88 40.53 0.3% 1.1% 0% 17574 0.7046 69.42 40.09 0% 0 0% 0 0% 0 0% 0%
20220525 39.65 41.3 38.68 40.41 1.61% 0.8% 0% 18366 0.7363 65.9 40.09 0% 0 0% 0 0% 0 0% 0%
20220524 42.8 43.72 39.77 39.77 -7.45% -3.33% 0% 21403 0.8806 72.2 41.14 0% 0 0% 0 0% 0 0% 0%
20220523 42.41 43.3 41.88 42.97 2.6% 0.66% 0% 19093 0.8151 59.49 42.69 0% 0 0% 0 0% 0 0% 0%
20220520 41.39 42.88 40.62 41.88 1.38% 0.53% 0% 19364 0.8068 52.05 41.66 0% 0 0% 0 0% 0 0% 0%
20220519 42 42 40.6 41.31 -1.62% 0.29% 0% 16978 0.6994 39.91 41.19 0% 0 0% 0 0% 0 0% 0%
20220518 42.7 42.85 41.1 41.99 -1.69% -0.14% 0% 17319 0.7282 40.28 42.05 0% 0 0% 0 0% 0 0% 0%
20220517 73 73 66.72 68.64 -5.71% 0.47% 0% 21619 1.477 78.75 68.32 0% 0 0% 0 0% 0 0% 0%
20220516 72.46 77 71.84 72.8 2.38% -1.27% 0% 21673 1.5981 83.7 73.74 0% 0 0% 0 0% 0 0% 0%
20220513 72.66 74.93 69.69 71.11 -2.92% -0.55% 0% 19758 1.4127 74.79 71.5 0% 0 0% 0 0% 0 0% 0%
20220512 75.89 75.89 71.27 73.25 -4.89% 0.27% 0% 23029 1.6822 88.5 73.05 0% 0 0% 0 0% 0 0% 0%
20220511 75.75 77.38 74 77.02 3.38% 1.06% 0% 22959 1.7498 88.85 76.21 0% 0 0% 0 0% 0 0% 0%
20220510 77.68 78.99 73.63 74.5 -5.77% -1.7% 0% 31547 2.3911 115.46 75.79 0% 0 0% 0 0% 0 0% 0%
20220509 77 80.54 75 79.06 2.73% 1.15% 0% 33455 2.6149 117.92 78.16 0% 0 0% 0 0% 0 0% 0%
20220506 70.22 80.88 70.07 76.96 5.74% 0.58% 0% 37118 2.8403 124.74 76.52 0% 0 0% 0 0% 0 0% 0%
20220505 71.09 74.2 70.38 72.78 2.55% 0.86% 0% 17519 1.2642 51.89 72.16 0% 0 0% 0 0% 0 0% 0%
20220429 69.69 72.6 68.15 70.97 3.42% 0.3% 0% 19916 1.4093 53.44 70.76 0% 0 0% 0 0% 0 0% 0%
20220428 73.49 73.49 65.83 68.62 -5.82% 0.7% 0% 26550 1.809 60.68 68.14 0% 0 0% 0 0% 0 0% 0%
20220427 69.86 73.5 68.5 72.86 2.62% 2.13% 0% 19587 1.3973 45.19 71.34 0% 0 0% 0 0% 0 0% 0%
20220426 74.24 75 70.5 71 -3.4% -1.58% 0% 21559 1.5553 49.65 72.14 0% 0 0% 0 0% 0 0% 0%
20220425 74.97 80.2 73.2 73.5 -3.01% -4.25% 0% 31404 2.4107 75.91 76.76 0% 0 0% 0 0% 0 0% 0%
20220422 83.12 83.12 74.91 75.78 -8.67% -3.38% 0% 35417 2.7778 86.44 78.43 0% 0 0% 0 0% 0 0% 0%
20220421 86.65 90.72 81.82 82.97 -4.26% -3.15% 0% 45100 3.8636 115.65 85.67 0% 0 0% 0 0% 0 0% 0%
20220420 91 94.48 84.09 86.66 -3.72% -2.27% 0% 36201 3.2098 93.24 88.67 0% 0 0% 0 0% 0 0% 0%
20220419 84.99 97.99 79.58 90.01 8.02% 2.17% 0% 50347 4.4356 133.21 88.1 0% 0 0% 0 0% 0 0% 0%
20220418 82.8 88.5 78.74 83.33 0.18% 0.01% 0% 39185 3.2649 107.84 83.32 0% 0 0% 0 0% 0 0% 0%
20220415 78.48 90.1 75 83.18 8.59% 2.3% 0% 59730 4.8565 177.62 81.31 0% 0 0% 0 0% 0 0% 0%
20220414 65.5 76.6 64.1 76.6 20.01% 6.77% 0% 40835 2.9297 128.58 71.74 0% 0 0% 0 0% 0 0% 0%
20220413 61.88 67.3 60.4 63.83 -0.08% -0.41% 0% 28185 1.8064 89.7 64.09 0% 0 0% 0 0% 0 0% 0%
20220412 66.37 68 60 63.88 -1.42% 1.48% 0% 31676 1.9941 106.76 62.95 0% 0 0% 0 0% 0 0% 0%
20220411 69.38 70.8 63.57 64.8 -11.23% -3.21% 0% 41851 2.802 163.95 66.95 0% 0 0% 0 0% 0 0% 0%
20220408 85.3 85.3 72.62 73 -14.42% -8.69% 0% 50641 4.0488 275.93 79.95 0% 0 0% 0 0% 0 0% 0%
20220407 84.98 86.5 75.13 85.3 -1.39% 6.92% 0% 61149 4.8783 448.24 79.78 0% 0 0% 0 0% 0 0% 0%
20220401 95.14 95.14 95.14 95.14 20.01% 0% 0% 21889 2.0825 323.01 95.14 0% 0 0% 0 0% 0 0% 0%
20220331 64 79.28 64 79.28 19.99% 5.38% 0% 18747 1.4103 305.33 75.23 0% 0 0% 0 0% 0 0% 0%
20220330 66.54 67.53 65.6 66.07 0.29% -0.41% 0% 5217 0.3461 95.19 66.34 0% 0 0% 0 0% 0 0% 0%
20220329 68.01 69.03 65.4 65.88 -2.7% -1.82% 0% 4444 0.2982 79.37 67.1 0% 0 0% 0 0% 0 0% 0%
20220328 68.06 69.16 66.66 67.71 -1.64% -0.07% 0% 4187 0.2837 69.84 67.76 0% 0 0% 0 0% 0 0% 0%
20220325 70.11 72.37 68.46 68.84 -2.49% -1.85% 0% 5017 0.3519 84.74 70.14 0% 0 0% 0 0% 0 0% 0%
20220324 68.52 70.99 68.18 70.6 1.74% 1.07% 0% 5702 0.3983 93.52 69.85 0% 0 0% 0 0% 0 0% 0%
20220323 67.4 69.97 66.23 69.39 2.89% 0.84% 0% 5601 0.3854 89.12 68.81 0% 0 0% 0 0% 0 0% 0%
20220322 68.52 69.81 67.18 67.44 -2.35% -0.52% 0% 3753 0.2544 55.6 67.79 0% 0 0% 0 0% 0 0% 0%
20220321 67.17 69.49 67.04 69.06 3.4% 0.69% 0% 6441 0.4418 86.27 68.59 0% 0 0% 0 0% 0 0% 0%
20220318 66.33 67.48 65.5 66.79 0.09% 0.26% 0% 3781 0.2519 48.67 66.62 0% 0 0% 0 0% 0 0% 0%
20220317 64.99 68.51 63.26 66.73 4.4% 0.21% 0% 6151 0.4096 75.81 66.59 0% 0 0% 0 0% 0 0% 0%
20220316 63.8 66.5 60 63.92 0.57% 2.91% 0% 7205 0.4475 76.94 62.11 0% 0 0% 0 0% 0 0% 0%
20220315 67.67 68.5 63.51 63.56 -7.58% -3.52% 0% 8899 0.5863 86.53 65.88 0% 0 0% 0 0% 0 0% 0%
20220311 65 65.8 62 65.49 2.03% 2.47% 0% 5580 0.3566 53.46 63.91 0% 0 0% 0 0% 0 0% 0%
20220310 64.88 67.32 63.51 64.19 0.61% -1.29% 0% 6718 0.4369 62.31 65.03 0% 0 0% 0 0% 0 0% 0%
20220309 66.6 66.6 61.3 63.8 -3.58% -0.99% 0% 7000 0.4511 62.61 64.44 0% 0 0% 0 0% 0 0% 0%
20220308 71.03 71.37 65.32 66.17 -6.83% -2.27% 0% 9085 0.6151 84.71 67.71 0% 0 0% 0 0% 0 0% 0%
20220307 75 75.5 70.02 71.02 -7.68% -0.84% 0% 10873 0.7787 111.9 71.62 0% 0 0% 0 0% 0 0% 0%
20220304 74.41 78.28 73.51 76.93 3.05% 0.89% 0% 6467 0.4931 77.5 76.25 0% 0 0% 0 0% 0 0% 0%
20220303 77.54 77.54 74.53 74.65 -3.17% -1.09% 0% 6226 0.4699 77.63 75.47 0% 0 0% 0 0% 0 0% 0%
20220302 80 81.3 76.45 77.09 -1.81% -1.15% 0% 10621 0.8283 140.8 77.99 0% 0 0% 0 0% 0 0% 0%
20220301 77.14 87.4 75.88 78.51 6.5% -2.13% 0% 17678 1.4182 266.56 80.22 0% 0 0% 0 0% 0 0% 0%
20220228 74.92 75.51 71.17 73.72 -1.67% 0.35% 0% 6689 0.4914 119.27 73.46 0% 0 0% 0 0% 0 0% 0%
20220225 72.87 75.5 72.03 74.97 4.26% 1.31% 0% 9359 0.6926 179.35 74 0% 0 0% 0 0% 0 0% 0%
20220224 72.57 76.44 70.5 71.91 -2.08% -2.23% 0% 8356 0.6146 168.68 73.55 0% 0 0% 0 0% 0 0% 0%
20220223 70.6 74.5 70.21 73.44 4.78% 0.59% 0% 6761 0.4936 136.68 73.01 0% 0 0% 0 0% 0 0% 0%
20220222 72.5 72.5 69.22 70.09 -3.19% -0.11% 0% 4543 0.3188 87.95 70.17 0% 0 0% 0 0% 0 0% 0%
20220221 73.1 73.1 71.22 72.4 0.53% 0.39% 0% 2690 0.194 49.1 72.12 0% 0 0% 0 0% 0 0% 0%
20220218 72.99 72.99 70.4 72.02 -0.47% 0.84% 0% 2512 0.1794 41.08 71.42 0% 0 0% 0 0% 0 0% 0%
20220217 73 74.99 72 72.36 0.22% -0.47% 0% 4026 0.2927 61.21 72.7 0% 0 0% 0 0% 0 0% 0%
20220216 72.35 73.77 70 72.2 1.69% -0.06% 0% 3790 0.2738 50.74 72.24 0% 0 0% 0 0% 0 0% 0%
20220215 70.8 71.56 69.1 71 1.62% 0.4% 0% 3046 0.2154 33.62 70.72 0% 0 0% 0 0% 0 0% 0%
20220214 68.69 70.7 68.69 69.87 0.03% 0.3% 0% 3434 0.2392 34.3 69.66 0% 0 0% 0 0% 0 0% 0%
20220211 73.95 74 68.89 69.85 -5.25% -1.45% 0% 6802 0.4821 56.16 70.88 0% 0 0% 0 0% 0 0% 0%
20220210 72.72 77 72.28 73.72 0.99% -1.05% 0% 8097 0.6032 63.15 74.5 0% 0 0% 0 0% 0 0% 0%
20220209 73.55 74.64 72.2 73 -0.76% -0.05% 0% 7251 0.5296 49.72 73.04 0% 0 0% 0 0% 0 0% 0%
20211203 82.11 83.92 81 81.3 -0.97% -0.84% 0% 4847 0.3974 36.86 81.99 0% 0 0% 0 0% 0 0% 0%
20211202 84.12 84.98 81.68 82.1 -2.67% -1% 0% 6152 0.5102 46.9 82.93 0% 0 0% 0 0% 0 0% 0%
20211201 85 85.88 83.38 84.35 -1.37% -0.13% 0% 5895 0.4979 45.65 84.46 0% 0 0% 0 0% 0 0% 0%
20211130 87.39 88.85 84.63 85.52 -1.4% -0.51% 0% 9594 0.8247 73.74 85.96 0% 0 0% 0 0% 0 0% 0%
20211129 87.88 92.8 86 86.73 -1.31% -2.33% 0% 13405 1.1903 104.27 88.8 0% 0 0% 0 0% 0 0% 0%
20211126 88.74 88.97 85.51 87.88 -0.45% 0.83% 0% 8030 0.6999 58.3 87.16 0% 0 0% 0 0% 0 0% 0%
20211125 83.89 90.85 81.96 88.28 6.41% 1.67% 0% 20023 1.7386 144.21 86.83 0% 0 0% 0 0% 0 0% 0%
20211124 80.84 84.34 79.4 82.96 3.15% 1.02% 0% 16200 1.3303 117.02 82.12 0% 0 0% 0 0% 0 0% 0%
20211123 77.01 82.98 74.3 80.43 5.19% 1.89% 0% 19272 1.5214 141.06 78.94 0% 0 0% 0 0% 0 0% 0%
20211122 74.66 77 74.28 76.46 0.76% 0.47% 0% 7130 0.5426 56.21 76.1 0% 0 0% 0 0% 0 0% 0%
20211119 73.14 77.99 73.14 75.88 2.02% -0.71% 0% 8337 0.6371 67.06 76.42 0% 0 0% 0 0% 0 0% 0%
20211118 75.12 75.99 73.2 74.38 -1.27% 0.13% 0% 7200 0.5348 57.24 74.28 0% 0 0% 0 0% 0 0% 0%
20211117 74.51 77.33 74.23 75.34 0.45% -0.45% 0% 9943 0.7525 80.73 75.68 0% 0 0% 0 0% 0 0% 0%
20211116 77.3 77.39 74.28 75 -3.04% -0.58% 0% 13248 0.9994 108.45 75.44 0% 0 0% 0 0% 0 0% 0%
20211115 68.46 78.8 68 77.35 12.76% 3.52% 0% 22253 1.6627 186.6 74.72 0% 0 0% 0 0% 0 0% 0%
20211112 68.12 69.8 66.55 68.6 1.18% 0.15% 0% 10105 0.6922 93.18 68.5 0% 0 0% 0 0% 0 0% 0%
20211111 64.96 69.98 63.9 67.8 5.28% 0.47% 0% 14555 0.9822 137.51 67.48 0% 0 0% 0 0% 0 0% 0%
20211110 63 66.44 62.89 64.4 1.96% -0.59% 0% 11983 0.7762 119.03 64.78 0% 0 0% 0 0% 0 0% 0%
20211109 61.7 63.64 60.99 63.16 2.05% 0.88% 0% 7428 0.4651 73.7 62.61 0% 0 0% 0 0% 0 0% 0%
20211108 60.62 61.89 59.63 61.89 2.11% 1.94% 0% 5884 0.3572 59.36 60.71 0% 0 0% 0 0% 0 0% 0%
20211105 62.69 63.49 60 60.61 -3.29% -1.53% 0% 7036 0.4331 74.58 61.55 0% 0 0% 0 0% 0 0% 0%
20211104 62.45 63.96 61.54 62.67 1.99% -0.21% 0% 6643 0.4172 72.29 62.8 0% 0 0% 0 0% 0 0% 0%
20211103 60.39 62.85 59.11 61.45 2.2% -0.03% 0% 7377 0.4535 80.16 61.47 0% 0 0% 0 0% 0 0% 0%
20211102 61.5 64.11 59.98 60.13 -4.05% -2.56% 0% 10937 0.6749 124.38 61.71 0% 0 0% 0 0% 0 0% 0%
20211101 63.06 63.99 61.55 62.67 -0.56% 0.11% 0% 6070 0.38 72.76 62.6 0% 0 0% 0 0% 0 0% 0%
20211029 65 65.02 62.15 63.02 -1.72% -0.65% 0% 8540 0.5417 98.14 63.43 0% 0 0% 0 0% 0 0% 0%
20211028 64.03 66.5 62 64.12 -1.08% -0.33% 0% 8159 0.5249 95.79 64.33 0% 0 0% 0 0% 0 0% 0%
20211027 69.6 69.6 64.13 64.82 -6.56% -1.14% 0% 9764 0.6402 115.5 65.57 0% 0 0% 0 0% 0 0% 0%
20211026 69.01 70.81 68.85 69.37 -0.9% -0.57% 0% 3602 0.2513 43.61 69.77 0% 0 0% 0 0% 0 0% 0%
20211025 69.6 71.36 69.12 70 -1.31% -0.11% 0% 3784 0.2652 42 70.08 0% 0 0% 0 0% 0 0% 0%
20211022 71.74 72.43 69.1 70.93 -2.49% 0.87% 0% 7775 0.5467 80.16 70.32 0% 0 0% 0 0% 0 0% 0%
20211021 71.58 72.9 70.65 72.74 2.19% 1.07% 0% 6813 0.4903 61.26 71.97 0% 0 0% 0 0% 0 0% 0%
20211020 72.67 73.99 71.1 71.18 -3.52% -1.36% 0% 7210 0.5203 60.28 72.16 0% 0 0% 0 0% 0 0% 0%
20211019 70.9 74.6 70.14 73.78 4.09% 0.65% 0% 8548 0.6266 66.47 73.3 0% 0 0% 0 0% 0 0% 0%
20211018 69.66 72.95 68 70.88 -0.17% 0.68% 0% 9667 0.6806 65.1 70.4 0% 0 0% 0 0% 0 0% 0%
20211015 70.92 71.9 68.18 71 1.11% 1.31% 0% 6845 0.4797 38.52 70.08 0% 0 0% 0 0% 0 0% 0%
20211014 72.72 72.82 69.83 70.22 -3.14% -0.69% 0% 8453 0.5977 40.46 70.71 0% 0 0% 0 0% 0 0% 0%
20211013 72.92 76.5 69 72.5 0.14% -0.14% 0% 12041 0.8742 58.38 72.6 0% 0 0% 0 0% 0 0% 0%
20211012 76.99 78.42 71.05 72.4 -6.16% -2.69% 0% 11170 0.8311 54.51 74.4 0% 0 0% 0 0% 0 0% 0%
20211011 77 78.31 73.8 77.15 -2.39% 0.55% 0% 10229 0.7849 48.11 76.73 0% 0 0% 0 0% 0 0% 0%
20211008 76.77 79.66 71.5 79.04 0% 5.46% 0% 23164 1.7362 104.04 74.95 0% 0 0% 0 0% 0 0% 0%
20210930 82.9 86 78.51 79.04 -4.77% -1.76% 0% 14176 1.1406 72.73 80.46 0% 0 0% 0 0% 0 0% 0%
20210929 89.1 89.1 79.67 83 -5.68% -0.35% 0% 16018 1.3342 84.82 83.29 0% 0 0% 0 0% 0 0% 0%
20210928 85.12 89.77 82.61 88 3.53% 1.27% 0% 19232 1.6713 108.83 86.9 0% 0 0% 0 0% 0 0% 0%
20210927 95 96.7 84.25 85 -12.33% -5.23% 0% 29854 2.6777 185.29 89.69 0% 0 0% 0 0% 0 0% 0%
20210924 80 96.96 77.48 96.96 20% 6.16% 0% 30824 2.8153 216.12 91.33 0% 0 0% 0 0% 0 0% 0%
20210923 80.55 82.8 78.5 80.8 0.24% -0.31% 0% 9807 0.7949 68.28 81.05 0% 0 0% 0 0% 0 0% 0%
20210922 79.93 81.56 77.09 80.61 -0.74% 1.35% 0% 14495 1.153 95.01 79.54 0% 0 0% 0 0% 0 0% 0%
20210917 77.77 83.08 74.58 81.21 5.89% 2.34% 0% 23900 1.8964 147.36 79.35 0% 0 0% 0 0% 0 0% 0%
20210916 74.83 81 72.6 76.69 2.6% -0.69% 0% 15001 1.1584 82.59 77.22 0% 0 0% 0 0% 0 0% 0%
20210915 75.8 76.39 73.18 74.75 -3.36% 0.35% 0% 9549 0.7113 45.57 74.49 0% 0 0% 0 0% 0 0% 0%
20210914 75 80.95 72.01 77.35 2.37% 2.41% 0% 14894 1.1249 58.29 75.53 0% 0 0% 0 0% 0 0% 0%
20210913 72.66 76.71 70.58 75.56 3.51% 0.71% 0% 12079 0.9063 41.01 75.03 0% 0 0% 0 0% 0 0% 0%
20210910 75.97 75.97 70.93 73 -3.05% 0.11% 0% 10113 0.7374 28.49 72.92 0% 0 0% 0 0% 0 0% 0%
20210909 73.01 78.3 72.04 75.3 1.76% -0.12% 0% 16418 1.2377 39.99 75.39 0% 0 0% 0 0% 0 0% 0%
20210908 75.99 75.99 71.25 74 -4.08% 0.64% 0% 19087 1.4034 40.71 73.53 0% 0 0% 0 0% 0 0% 0%
20210907 79 79 75 77.15 -2.96% 0.81% 0% 16674 1.2761 36.91 76.53 0% 0 0% 0 0% 0 0% 0%
20210906 72.5 83.6 70.72 79.5 8.37% 1.43% 0% 23807 1.8661 53.5 78.38 0% 0 0% 0 0% 0 0% 0%
20210729 74.98 80.12 73.7 77.89 3.84% 0.59% 0% 35673 2.7621 82.93 77.43 0% 0 0% 0 0% 0 0% 0%
20210728 77.5 77.5 68.75 75.01 -4.92% 1.34% 0% 34472 2.5515 83.89 74.02 0% 0 0% 0 0% 0 0% 0%
20210727 74.32 79.33 70 78.89 6.61% 5.06% 0% 56336 4.2301 151.69 75.09 0% 0 0% 0 0% 0 0% 0%
20210726 83.98 83.98 73 74 -13.83% -5.23% 0% 48505 3.7872 160 78.08 0% 0 0% 0 0% 0 0% 0%
20210723 86.2 88.58 81.5 85.88 -4.3% 0.63% 0% 53697 4.5826 230.24 85.34 0% 0 0% 0 0% 0 0% 0%
20210722 80 91 80 89.74 16.39% 5.71% 0% 66527 5.6473 368.13 84.89 0% 0 0% 0 0% 0 0% 0%
20210721 77.1 77.1 73.88 77.1 20% 0.39% 0% 59443 4.5653 468.09 76.8 0% 0 0% 0 0% 0 0% 0%
20210720 64.25 64.25 64.25 64.25 20% 0% 0% 23386 1.5026 288.68 64.25 0% 0 0% 0 0% 0 0% 0%
20210719 44.77 53.54 44.77 53.54 19.99% 6.31% 0% 30991 1.5607 402.49 50.36 0% 0 0% 0 0% 0 0% 0%
20210716 43.71 44.8 43.71 44.62 3.12% 0.65% 0% 5423 0.2404 100.62 44.33 0% 0 0% 0 0% 0 0% 0%
20210715 43.69 43.98 42.69 43.27 -0.94% 0.09% 0% 2836 0.1226 55.39 43.23 0% 0 0% 0 0% 0 0% 0%
20210714 44.44 44.9 43.49 43.68 -0.21% -0.57% 0% 3419 0.1502 67.29 43.93 0% 0 0% 0 0% 0 0% 0%
20210713 43.9 43.9 42.99 43.77 0.67% 0.76% 0% 2974 0.1292 59.07 43.44 0% 0 0% 0 0% 0 0% 0%
20210712 43 43.95 42.1 43.48 1.52% 0.28% 0% 2364 0.1025 45.98 43.36 0% 0 0% 0 0% 0 0% 0%
20210709 42.68 43.05 42.29 42.83 -0.02% 0.49% 0% 2332 0.0994 45.53 42.62 0% 0 0% 0 0% 0 0% 0%
20210708 43.97 44.2 42.6 42.84 -2.72% -0.37% 0% 4647 0.1998 87.62 43 0% 0 0% 0 0% 0 0% 0%
20210707 44 44.4 43.63 44.04 0.2% -0.02% 0% 4148 0.1827 75.8 44.05 0% 0 0% 0 0% 0 0% 0%
20210706 45.07 45.45 43.53 43.95 -3% -0.83% 0% 4093 0.1814 68.96 44.32 0% 0 0% 0 0% 0 0% 0%
20210705 44.7 45.68 44.7 45.31 1.16% -0.02% 0% 1827 0.0828 28.39 45.32 0% 0 0% 0 0% 0 0% 0%
20210702 44.89 45.77 44.31 44.79 -0.82% -0.11% 0% 2509 0.1125 31.47 44.84 0% 0 0% 0 0% 0 0% 0%
20210701 45.12 46.02 44.88 45.16 -0.94% -0.62% 0% 2388 0.1085 29.59 45.44 0% 0 0% 0 0% 0 0% 0%
20210630 44.8 45.75 44.51 45.59 1.6% 0.68% 0% 3090 0.1399 37.24 45.28 0% 0 0% 0 0% 0 0% 0%
20210629 46.38 46.38 44.76 44.87 -3.09% -0.77% 0% 4025 0.182 46.04 45.22 0% 0 0% 0 0% 0 0% 0%
20210628 46.04 46.57 46.04 46.3 -0.02% 0.15% 0% 2427 0.1122 27.44 46.23 0% 0 0% 0 0% 0 0% 0%
20210625 47.56 47.56 45.94 46.31 -2.71% -0.3% 0% 4282 0.1989 47.92 46.45 0% 0 0% 0 0% 0 0% 0%
20210624 46.9 47.81 46.31 47.6 1.1% 1.08% 0% 5330 0.251 61.44 47.09 0% 0 0% 0 0% 0 0% 0%
20210623 47.21 48.5 46.7 47.08 -0.23% -0.57% 0% 5179 0.2452 64.33 47.35 0% 0 0% 0 0% 0 0% 0%
20210622 48.75 48.86 47.1 47.19 -3.22% -0.92% 0% 8004 0.3812 109.06 47.63 0% 0 0% 0 0% 0 0% 0%
20210621 45 50.69 45 48.76 8.96% 0.08% 0% 13698 0.6673 211.44 48.72 0% 0 0% 0 0% 0 0% 0%
20210618 44.16 45.1 44.1 44.75 1.34% 0.13% 0% 2202 0.0984 38.22 44.69 0% 0 0% 0 0% 0 0% 0%
20210617 45.18 45.55 43.66 44.16 -2.26% -0.52% 0% 3672 0.163 63.66 44.39 0% 0 0% 0 0% 0 0% 0%
20210616 46.6 46.8 44.46 45.18 -3.46% -0.55% 0% 6139 0.2789 109.35 45.43 0% 0 0% 0 0% 0 0% 0%
20210615 45.73 46.85 45.36 46.8 2.34% 0.88% 0% 5553 0.2576 104.76 46.39 0% 0 0% 0 0% 0 0% 0%
20210611 45.67 46.31 45.6 45.73 0.22% -0.52% 0% 3526 0.1621 70.98 45.97 0% 0 0% 0 0% 0 0% 0%
20210610 44.88 45.86 44 45.63 1.65% 0.97% 0% 4315 0.195 83.42 45.19 0% 0 0% 0 0% 0 0% 0%
20210609 45 45.26 44.35 44.89 0.29% 0.22% 0% 1873 0.0839 32.55 44.79 0% 0 0% 0 0% 0 0% 0%
20210608 45.42 45.46 44.5 44.76 -1.47% -0.16% 0% 2438 0.1093 39.89 44.83 0% 0 0% 0 0% 0 0% 0%
20210607 45.38 46.17 44.83 45.43 0.58% 0.22% 0% 2473 0.1121 41.13 45.33 0% 0 0% 0 0% 0 0% 0%
20210604 45 46.2 44.77 45.17 0.53% -0.92% 0% 3496 0.1594 59.34 45.59 0% 0 0% 0 0% 0 0% 0%
20210603 46.51 46.52 44.85 44.93 -2.83% -1.6% 0% 3883 0.1773 67.43 45.66 0% 0 0% 0 0% 0 0% 0%
20210602 45.7 46.89 45.53 46.24 0.52% 0.15% 0% 4338 0.2003 78.2 46.17 0% 0 0% 0 0% 0 0% 0%
20210601 44.74 46.5 44.74 46 1.79% 0.28% 0% 3878 0.1779 72.35 45.87 0% 0 0% 0 0% 0 0% 0%
20210531 44.35 45.5 44 45.19 1.64% 0.49% 0% 4158 0.187 82.66 44.97 0% 0 0% 0 0% 0 0% 0%
20210528 45.54 45.85 43.82 44.46 -2.48% -0.16% 0% 5498 0.2448 111.38 44.53 0% 0 0% 0 0% 0 0% 0%
20210527 43.69 46.95 43.45 45.59 4.02% 0.97% 0% 9112 0.4114 196.28 45.15 0% 0 0% 0 0% 0 0% 0%
20210526 42.27 43.96 42.15 43.83 3.69% 1.2% 0% 5609 0.2429 131.29 43.31 0% 0 0% 0 0% 0 0% 0%
20210525 41.12 42.55 41.11 42.47 2.81% 1.38% 0% 2743 0.1149 67.01 41.89 0% 0 0% 0 0% 0 0% 0%
20210524 41.97 41.97 40.88 41.31 -0.96% 0.32% 0% 2574 0.106 62.87 41.18 0% 0 0% 0 0% 0 0% 0%
20210521 42.2 42.86 41.7 41.71 -2.18% -1.3% 0% 2243 0.0948 56.67 42.26 0% 0 0% 0 0% 0 0% 0%
20210520 42.46 43.22 42.4 42.64 -0.58% -0.26% 0% 1925 0.0823 48.46 42.75 0% 0 0% 0 0% 0 0% 0%
20210519 42.28 43.28 41.87 42.89 1.47% 0.56% 0% 3444 0.1469 79.39 42.65 0% 0 0% 0 0% 0 0% 0%
20210518 41.8 42.29 41.51 42.27 0.52% 0.91% 0% 2239 0.0938 48.31 41.89 0% 0 0% 0 0% 0 0% 0%
20210517 42.36 42.38 41.42 42.05 -0.83% 0.26% 0% 3314 0.139 66.84 41.94 0% 0 0% 0 0% 0 0% 0%
20210514 42.2 43 41.73 42.4 0.47% -0.24% 0% 3835 0.163 75.02 42.5 0% 0 0% 0 0% 0 0% 0%
20210513 40.43 42.3 40.43 42.2 3.2% 1.3% 0% 4731 0.1971 79.67 41.66 0% 0 0% 0 0% 0 0% 0%
20210512 41 41.13 40.14 40.89 -0.54% 0.59% 0% 2913 0.1184 41.17 40.65 0% 0 0% 0 0% 0 0% 0%
20210511 41.49 41.49 40.9 41.11 -0.17% 0% 0% 2216 0.0911 27.37 41.11 0% 0 0% 0 0% 0 0% 0%
20210510 41.18 41.73 40.82 41.18 -0.53% -0.02% 0% 2736 0.1127 29.42 41.19 0% 0 0% 0 0% 0 0% 0%
20210507 41.89 41.89 40.18 41.4 0.85% 1.47% 0% 3534 0.1442 32.08 40.8 0% 0 0% 0 0% 0 0% 0%
20210506 43.44 43.45 40.71 41.05 -5.52% -2.19% 0% 7165 0.3007 62.97 41.97 0% 0 0% 0 0% 0 0% 0%
20210430 42.6 43.8 42.2 43.45 2% 0.46% 0% 5877 0.2542 52.94 43.25 0% 0 0% 0 0% 0 0% 0%
20210429 43.08 43.72 42.6 42.6 -1.57% -1.09% 0% 4878 0.2101 41.58 43.07 0% 0 0% 0 0% 0 0% 0%
20210428 43.43 43.93 42.7 43.28 0.65% -0.07% 0% 5031 0.2179 41.95 43.31 0% 0 0% 0 0% 0 0% 0%
20210427 45.23 45.51 42.22 43 -5.62% -0.97% 0% 10665 0.4631 90.77 43.42 0% 0 0% 0 0% 0 0% 0%
20210426 45.41 47.11 44 45.56 -3.31% -0.52% 0% 12510 0.5729 120.93 45.8 0% 0 0% 0 0% 0 0% 0%
20210423 48.87 48.87 46.7 47.12 -3.54% -0.51% 0% 10802 0.5116 117.5 47.36 0% 0 0% 0 0% 0 0% 0%
20210422 49.3 49.8 48.33 48.85 -1.31% -0.08% 0% 12023 0.5878 147.91 48.89 0% 0 0% 0 0% 0 0% 0%
20210421 46.3 49.88 46.3 49.5 6.04% 1.94% 0% 15793 0.7669 216.38 48.56 0% 0 0% 0 0% 0 0% 0%
20210416 43.5 45.89 43.5 45.48 2.11% 1.2% 0% 9107 0.4093 139.28 44.94 0% 0 0% 0 0% 0 0% 0%
20210415 44.06 45.08 43.81 44.54 -0.13% 0.5% 0% 6845 0.3034 114.96 44.32 0% 0 0% 0 0% 0 0% 0%
20210414 43.45 45.26 43.1 44.6 1.76% 0.84% 0% 11292 0.4995 203.04 44.23 0% 0 0% 0 0% 0 0% 0%
20210413 41.77 44.4 41.66 43.83 3.89% 0.9% 0% 8315 0.3612 172.72 43.44 0% 0 0% 0 0% 0 0% 0%
20210412 41.96 43.49 41.91 42.19 -1.45% -1.15% 0% 3229 0.1378 73.27 42.68 0% 0 0% 0 0% 0 0% 0%
20210409 42.87 42.87 42 42.81 0.82% 0.9% 0% 2324 0.0986 50.09 42.43 0% 0 0% 0 0% 0 0% 0%
20210408 42.86 43.8 42.4 42.46 -1.16% -1.51% 0% 4020 0.1733 78.88 43.11 0% 0 0% 0 0% 0 0% 0%
20210407 42.59 43.18 41.9 42.96 1.18% 1.03% 0% 3264 0.1388 59.26 42.52 0% 0 0% 0 0% 0 0% 0%
20210406 41.8 42.68 41.44 42.46 2.46% 0.35% 0% 2581 0.1092 46.75 42.31 0% 0 0% 0 0% 0 0% 0%
20210402 40.7 41.47 40.7 41.44 1.82% 0.46% 0% 1845 0.0761 30.61 41.25 0% 0 0% 0 0% 0 0% 0%
20210401 40.63 41.02 40.47 40.7 -0.56% 0.05% 0% 1539 0.0626 25.42 40.68 0% 0 0% 0 0% 0 0% 0%
20210330 41.47 41.47 40.5 40.56 -2.24% -0.56% 0% 2361 0.0963 37.34 40.79 0% 0 0% 0 0% 0 0% 0%
20210329 42.47 42.48 41.43 41.49 -1.98% -1.1% 0% 2181 0.0915 34.53 41.95 0% 0 0% 0 0% 0 0% 0%
20210326 42.36 42.69 42.13 42.33 0.07% -0.02% 0% 1769 0.0749 25.98 42.34 0% 0 0% 0 0% 0 0% 0%
20201215 55.14 55.95 54.8 55.22 0.16% -0.36% 0% 2418 0.134 45 55.42 0% 0 0% 0 0% 0 0% 0%
20201214 54.91 55.73 54.51 55.13 0.66% 0.04% 0% 3453 0.1903 64.81 55.11 0% 0 0% 0 0% 0 0% 0%
20201211 56.99 57.33 54.5 54.77 -3.59% -1.24% 0% 4538 0.2517 91.43 55.46 0% 0 0% 0 0% 0 0% 0%
20201210 57.59 57.97 56.1 56.81 -1.35% -0.12% 0% 3337 0.1898 73.02 56.88 0% 0 0% 0 0% 0 0% 0%
20201209 59.34 59.55 57.59 57.59 -2.97% -0.91% 0% 5189 0.3016 116.24 58.12 0% 0 0% 0 0% 0 0% 0%
20201208 59.18 59.9 58.9 59.35 0.44% 0.02% 0% 2253 0.1337 53.88 59.34 0% 0 0% 0 0% 0 0% 0%
20201207 60.24 60.85 59.01 59.09 -2.89% -0.99% 0% 3916 0.2337 90.28 59.68 0% 0 0% 0 0% 0 0% 0%
20201204 60.58 61.57 60.03 60.85 -0.34% 0.6% 0% 3108 0.188 73.45 60.49 0% 0 0% 0 0% 0 0% 0%
20201203 60.25 62.49 59.8 61.06 1.34% -0.46% 0% 4824 0.2959 114.27 61.34 0% 0 0% 0 0% 0 0% 0%
20201202 59.51 61.16 59.51 60.25 0.45% 0.23% 0% 2319 0.1394 56.95 60.11 0% 0 0% 0 0% 0 0% 0%
20201201 59.1 60.59 59.1 59.98 1.37% -0.08% 0% 2925 0.1756 72.06 60.03 0% 0 0% 0 0% 0 0% 0%
20201130 59.11 59.47 58.62 59.17 0.41% 0.14% 0% 2711 0.1602 59.37 59.09 0% 0 0% 0 0% 0 0% 0%
20201127 60.05 60.28 58.91 58.93 -1.85% -0.59% 0% 3357 0.199 70.08 59.28 0% 0 0% 0 0% 0 0% 0%
20201126 60.67 60.98 59.6 60.04 -0.92% -0.27% 0% 2859 0.1721 59.34 60.2 0% 0 0% 0 0% 0 0% 0%
20201125 62.05 62.05 60.6 60.6 -1.3% -0.9% 0% 3027 0.1851 58.26 61.15 0% 0 0% 0 0% 0 0% 0%
20201124 61.8 62.62 61.13 61.4 -1.11% -0.5% 0% 3654 0.2255 58.5 61.71 0% 0 0% 0 0% 0 0% 0%
20201123 63.33 63.33 61.8 62.09 0.31% -0.22% 0% 2936 0.1827 39.26 62.23 0% 0 0% 0 0% 0 0% 0%
20201120 61.21 62.18 61.2 61.9 0.68% 0.39% 0% 3516 0.2168 40.51 61.66 0% 0 0% 0 0% 0 0% 0%
20201119 60.98 61.78 60.56 61.48 0.8% 0.28% 0% 3422 0.2098 35.98 61.31 0% 0 0% 0 0% 0 0% 0%
20201118 60.35 61.8 60.35 60.99 -0.02% -0.29% 0% 3484 0.2131 32.44 61.17 0% 0 0% 0 0% 0 0% 0%
20201117 63.19 63.39 60.37 61 -3.45% -0.39% 0% 6442 0.3945 54.62 61.24 0% 0 0% 0 0% 0 0% 0%
20201116 63.9 64.56 62.95 63.18 -0.66% -0.32% 0% 3837 0.2432 30.99 63.38 0% 0 0% 0 0% 0 0% 0%
20201113 63.11 64.28 62.38 63.6 0.16% 0.38% 0% 3712 0.2352 28.11 63.36 0% 0 0% 0 0% 0 0% 0%
20201112 63.88 64.39 62.96 63.5 -0.59% 0.03% 0% 6467 0.4105 43.79 63.48 0% 0 0% 0 0% 0 0% 0%
20201111 67.33 67.33 63.41 63.88 -6.4% -1.04% 0% 12570 0.8114 79.57 64.55 0% 0 0% 0 0% 0 0% 0%
20201110 70.4 73.03 68.2 68.25 -1.95% -3.67% 0% 13367 0.947 92.23 70.85 0% 0 0% 0 0% 0 0% 0%
20201109 67.7 70.68 67.51 69.61 2.82% 0.68% 0% 10697 0.7396 70.57 69.14 0% 0 0% 0 0% 0 0% 0%
20201106 69.43 69.66 67.16 67.7 -2.38% -0.21% 0% 8782 0.5958 51.98 67.84 0% 0 0% 0 0% 0 0% 0%
20201105 67.65 69.99 67.46 69.35 2.51% 1.11% 0% 11753 0.8061 69.12 68.59 0% 0 0% 0 0% 0 0% 0%
20201104 69 69.19 67.31 67.65 -2.18% -0.4% 0% 9384 0.6374 53.38 67.92 0% 0 0% 0 0% 0 0% 0%
20201103 68.4 69.57 67.55 69.16 0.52% 0.76% 0% 9792 0.6721 55.96 68.64 0% 0 0% 0 0% 0 0% 0%
20201102 68.21 69.38 67.2 68.8 1.12% 0.73% 0% 8695 0.5939 51.15 68.3 0% 0 0% 0 0% 0 0% 0%
20201030 71.3 71.3 67.73 68.04 -4.37% -1.03% 0% 14277 0.9815 85.62 68.75 0% 0 0% 0 0% 0 0% 0%
20201029 69.8 71.68 68.8 71.15 1.79% 0.95% 0% 17391 1.2258 115.16 70.48 0% 0 0% 0 0% 0 0% 0%
20201028 69.13 70.88 67.66 69.9 -0.3% 0.78% 0% 12526 0.8688 85.93 69.36 0% 0 0% 0 0% 0 0% 0%
20201027 70.93 72.4 69.02 70.11 -2.12% -0.57% 0% 16213 1.1432 115.35 70.51 0% 0 0% 0 0% 0 0% 0%
20201026 66.02 74.6 66 71.63 8.45% 0.89% 0% 25166 1.7867 191.98 71 0% 0 0% 0 0% 0 0% 0%
20201023 67.21 68.68 65.71 66.05 -3.17% -1.17% 0% 12370 0.8267 99.86 66.83 0% 0 0% 0 0% 0 0% 0%
20201022 69 70.69 68 68.21 -4.09% -1.02% 0% 17284 1.1911 134.42 68.91 0% 0 0% 0 0% 0 0% 0%
20200909 64.05 66.57 63.5 65.34 0.35% 0.48% 0% 11568 0.7523 91.79 65.03 0% 0 0% 0 0% 0 0% 0%
20200908 63.71 66.4 63.62 65.11 2.36% 0.09% 0% 8948 0.5821 75.09 65.05 0% 0 0% 0 0% 0 0% 0%
20200907 64.8 65.93 63.24 63.61 -1.94% -1.2% 0% 7973 0.5133 65.77 64.38 0% 0 0% 0 0% 0 0% 0%
20200904 63.1 65.27 63.08 64.87 -0.2% 0.76% 0% 5433 0.3498 45.31 64.38 0% 0 0% 0 0% 0 0% 0%
20200903 64.67 67.43 63.15 65 0.49% -0.63% 0% 9508 0.6219 81.45 65.41 0% 0 0% 0 0% 0 0% 0%
20200902 64.16 65.68 64.01 64.68 0.78% -0.28% 0% 7750 0.5027 69.14 64.86 0% 0 0% 0 0% 0 0% 0%
20200901 63.77 65.09 62.61 64.18 0.05% 0.79% 0% 7258 0.4622 65 63.68 0% 0 0% 0 0% 0 0% 0%
20200831 64.68 65.76 64 64.15 -2.21% -1% 0% 10050 0.6512 94.28 64.8 0% 0 0% 0 0% 0 0% 0%
20200828 68.8 68.8 61.51 65.6 -8.23% 1.86% 0% 23100 1.4877 225.32 64.4 0% 0 0% 0 0% 0 0% 0%
20200827 69.49 71.97 68.23 71.48 2.7% 1.12% 0% 7350 0.5196 93.91 70.69 0% 0 0% 0 0% 0 0% 0%
20200826 71.4 72.16 69 69.6 -2.55% -1.36% 0% 6869 0.4847 89.82 70.56 0% 0 0% 0 0% 0 0% 0%
20200825 70.32 72.38 69.28 71.42 1.85% 0.51% 0% 9589 0.6814 118.54 71.06 0% 0 0% 0 0% 0 0% 0%
20200824 67.3 70.61 65.01 70.12 2.74% 2.39% 0% 8259 0.5656 92.28 68.48 0% 0 0% 0 0% 0 0% 0%
20200821 68.15 69.57 67.7 68.25 0.87% -0.25% 0% 5557 0.3802 60.19 68.42 0% 0 0% 0 0% 0 0% 0%
20200820 67.5 68.6 67.39 67.66 -1.98% -0.31% 0% 5802 0.3938 53.9 67.87 0% 0 0% 0 0% 0 0% 0%
20200819 71.51 72.18 69.03 69.03 -4.46% -2.04% 0% 8274 0.5831 70.12 70.47 0% 0 0% 0 0% 0 0% 0%
20200818 71.85 73.58 71.39 72.25 -0.15% -0.15% 0% 6017 0.4354 46.83 72.36 0% 0 0% 0 0% 0 0% 0%
20200817 70.45 72.36 69.92 72.36 2.67% 1.56% 0% 7862 0.5602 48.13 71.25 0% 0 0% 0 0% 0 0% 0%
20200814 69.5 70.5 69.06 70.48 0.57% 0.79% 0% 6216 0.4347 27.97 69.93 0% 0 0% 0 0% 0 0% 0%
20200813 70.31 70.96 69.69 70.08 -0.14% 0% 0% 6381 0.4472 24.18 70.08 0% 0 0% 0 0% 0 0% 0%
20200812 73 73.49 68.8 70.18 -3.6% -0.28% 0% 12061 0.8489 39.34 70.38 0% 0 0% 0 0% 0 0% 0%
20200811 76.78 78 72.6 72.8 -5.25% -2.93% 0% 14435 1.0826 49.35 75 0% 0 0% 0 0% 0 0% 0%
20200810 75.48 77.8 75 76.83 0.93% 0.41% 0% 9865 0.7549 34.48 76.52 0% 0 0% 0 0% 0 0% 0%
20200807 79.31 79.31 74.53 76.12 -4.46% -0.55% 0% 16122 1.234 55.13 76.54 0% 0 0% 0 0% 0 0% 0%
20200806 82.25 83.77 78.48 79.67 -3.07% -0.82% 0% 17964 1.443 62.52 80.33 0% 0 0% 0 0% 0 0% 0%
20200805 80.01 83.99 79 82.19 -0.65% 0.75% 0% 18413 1.5022 64.67 81.58 0% 0 0% 0 0% 0 0% 0%
20200804 83.8 87.79 82 82.73 -4.7% -2.04% 0% 32641 2.7566 123.16 84.45 0% 0 0% 0 0% 0 0% 0%
20200803 89.97 89.97 83.13 86.81 1.53% 0.79% 0% 51567 4.4414 217.92 86.13 0% 0 0% 0 0% 0 0% 0%
20200731 76.06 85.5 76.05 85.5 10% 4.46% 0% 41131 3.3664 201.65 81.85 0% 0 0% 0 0% 0 0% 0%
20200730 77 81.05 74.49 77.73 5.5% -1.06% 0% 44755 3.5158 249.2 78.56 0% 0 0% 0 0% 0 0% 0%
20200729 70.7 74.38 69.01 73.68 4.19% 1.01% 0% 16369 1.1939 98.77 72.94 0% 0 0% 0 0% 0 0% 0%
20200728 73.98 73.98 69 70.72 -4.24% -0.58% 0% 14716 1.0467 83.55 71.13 0% 0 0% 0 0% 0 0% 0%
20200727 71.71 76 71.71 73.85 4.01% 0.93% 0% 16981 1.2425 89.55 73.17 0% 0 0% 0 0% 0 0% 0%
20200724 77 77 70.01 71 -6.2% -4% 0% 25846 1.9116 125.88 73.96 0% 0 0% 0 0% 0 0% 0%
20200723 68.11 75.69 68 75.69 10% 4.96% 0% 21610 1.5582 100.56 72.11 0% 0 0% 0 0% 0 0% 0%
20200722 69.6 70.44 68.37 68.81 -1.42% -0.92% 0% 9829 0.6826 43.35 69.45 0% 0 0% 0 0% 0 0% 0%
20200721 67.7 69.9 67.1 69.8 2.95% 2.06% 0% 10995 0.752 46.33 68.39 0% 0 0% 0 0% 0 0% 0%
20200720 66.21 67.81 64.42 67.8 2.74% 2.14% 0% 11188 0.7427 43.84 66.38 0% 0 0% 0 0% 0 0% 0%
20200717 65.48 66.8 64.38 65.99 0.83% 0.66% 0% 11323 0.7423 41.96 65.56 0% 0 0% 0 0% 0 0% 0%
20200716 71.9 71.9 65 65.45 -7.96% -3.49% 0% 20897 1.4172 79.2 67.82 0% 0 0% 0 0% 0 0% 0%
20200715 75.11 76.49 69.85 71.11 -5.33% -3.81% 0% 20666 1.5279 89.57 73.93 0% 0 0% 0 0% 0 0% 0%
20200714 80.5 80.5 73.38 75.11 -7.04% -2.15% 0% 28837 2.2134 134.71 76.76 0% 0 0% 0 0% 0 0% 0%
20200713 73.52 80.8 73.52 80.8 9.93% 4.27% 0% 30432 2.3581 156.91 77.49 0% 0 0% 0 0% 0 0% 0%
20200710 68.88 76.51 68.33 73.5 5.68% 1.46% 0% 29094 2.1075 155.39 72.44 0% 0 0% 0 0% 0 0% 0%
20200709 67.91 71.48 66.54 69.55 4.12% 1% 0% 25206 1.7358 144.27 68.86 0% 0 0% 0 0% 0 0% 0%
20200708 66.3 67.19 65.26 66.8 0.54% 0.81% 0% 16416 1.0877 99.86 66.26 0% 0 0% 0 0% 0 0% 0%
20200707 66 67.45 64.73 66.44 1.51% 0.64% 0% 20179 1.3323 128.18 66.02 0% 0 0% 0 0% 0 0% 0%
20200706 64.39 65.49 63.14 65.45 1.88% 1.52% 0% 22014 1.4192 147.38 64.47 0% 0 0% 0 0% 0 0% 0%
20200703 62.31 64.82 62.02 64.24 3.08% 1.18% 0% 14652 0.9302 97.16 63.49 0% 0 0% 0 0% 0 0% 0%
20200702 62.29 62.86 62.03 62.32 -1.05% 0% 0% 9621 0.5996 57.97 62.32 0% 0 0% 0 0% 0 0% 0%
20200701 64 64.38 61 62.98 -1.29% -0.43% 0% 14777 0.9347 82.69 63.25 0% 0 0% 0 0% 0 0% 0%
20200630 63.03 64.39 62.58 63.8 1.64% 0.42% 0% 13980 0.8882 72.86 63.53 0% 0 0% 0 0% 0 0% 0%
20200629 60.54 63.45 60.54 62.77 2.87% 0.38% 0% 14717 0.9202 76.35 62.53 0% 0 0% 0 0% 0 0% 0%
20200624 62.9 62.9 61.01 61.02 -2.48% -1.1% 0% 9807 0.6051 51.99 61.7 0% 0 0% 0 0% 0 0% 0%
20200623 60.7 62.84 60.5 62.57 2.91% 1.38% 0% 11586 0.7151 62.28 61.72 0% 0 0% 0 0% 0 0% 0%
20200622 61.3 61.86 60.72 60.8 -0.99% -0.46% 0% 10445 0.638 55.19 61.08 0% 0 0% 0 0% 0 0% 0%
20200619 61.94 62.6 61.36 61.41 -0.81% -0.57% 0% 10919 0.6744 58.48 61.76 0% 0 0% 0 0% 0 0% 0%
20200618 65.3 65.6 61.81 61.91 -6.97% -2.13% 0% 22248 1.4074 119.96 63.26 0% 0 0% 0 0% 0 0% 0%
20200617 65.31 67.65 65.31 66.55 2.23% 0.11% 0% 26056 1.7323 156.25 66.48 0% 0 0% 0 0% 0 0% 0%
20200616 64.24 65.48 63 65.1 0.71% 1.2% 0% 24985 1.6074 151.87 64.33 0% 0 0% 0 0% 0 0% 0%
20200615 62.82 65 61.55 64.64 7.09% 1.75% 0% 30006 1.9063 190.7 63.53 0% 0 0% 0 0% 0 0% 0%
20200612 57.73 61.07 56.88 60.36 2.78% 1.36% 0% 14180 0.8444 96.59 59.55 0% 0 0% 0 0% 0 0% 0%
20200611 60.15 60.18 58.66 58.73 -2.36% -1.06% 0% 11059 0.6565 70.33 59.36 0% 0 0% 0 0% 0 0% 0%
20200610 59.88 60.66 59.1 60.15 0.13% 0.3% 0% 9363 0.5615 50.88 59.97 0% 0 0% 0 0% 0 0% 0%
20200609 59.91 60.75 58.52 60.07 0.4% 0.47% 0% 12652 0.7565 56.17 59.79 0% 0 0% 0 0% 0 0% 0%
20200608 59.02 60.18 59.02 59.83 1.72% 0.25% 0% 9861 0.5885 36.09 59.68 0% 0 0% 0 0% 0 0% 0%
20200605 60.8 60.98 58.81 58.82 -3.7% -1.11% 0% 15176 0.9026 44.39 59.48 0% 0 0% 0 0% 0 0% 0%
20200604 62.18 62.74 60.18 61.08 -1.26% -0.29% 0% 12998 0.7963 38.33 61.26 0% 0 0% 0 0% 0 0% 0%
20200603 61 62.96 60.84 61.86 1.26% -0.23% 0% 18584 1.1523 52.93 62 0% 0 0% 0 0% 0 0% 0%
20200602 61.58 61.8 60.2 61.09 -0.8% 0.3% 0% 15469 0.9422 44.22 60.91 0% 0 0% 0 0% 0 0% 0%
20200601 60.25 62.18 59.93 61.58 1.3% 0.37% 0% 15510 0.9515 44.24 61.35 0% 0 0% 0 0% 0 0% 0%
20200529 60.68 62.04 60.63 60.79 -1.38% -0.56% 0% 18221 1.1139 51.83 61.13 0% 0 0% 0 0% 0 0% 0%
20200528 65.1 66 61.41 61.64 -9.66% -2.53% 0% 36654 2.3181 111.41 63.24 0% 0 0% 0 0% 0 0% 0%
20200527 71.2 73.3 67.6 68.23 -2.39% -2.85% 0% 42080 2.9551 154.34 70.23 0% 0 0% 0 0% 0 0% 0%
20200526 73 75 67.99 70.5 -2.16% -0.83% 0% 50294 3.5752 210.42 71.09 0% 0 0% 0 0% 0 0% 0%
20200525 76.9 76.9 65.6 72.06 0.94% 2.49% 0% 66531 4.6776 326.42 70.31 0% 0 0% 0 0% 0 0% 0%
20200522 69.61 71.39 68.11 71.39 10% 1.35% 0% 18924 1.333 126.49 70.44 0% 0 0% 0 0% 0 0% 0%
20200521 59.03 64.9 59.03 64.9 10% 3.36% 0% 28626 1.7973 178.12 62.79 0% 0 0% 0 0% 0 0% 0%
20200520 59.31 59.8 58.18 59 -1.85% 0.32% 0% 12934 0.7606 82.92 58.81 0% 0 0% 0 0% 0 0% 0%
20200519 61.2 62.18 59 60.11 1.4% -0.64% 0% 19741 1.1943 131.93 60.5 0% 0 0% 0 0% 0 0% 0%
20200518 57.77 61 57.6 59.28 3.22% 0% 0% 15120 0.8963 107.34 59.28 0% 0 0% 0 0% 0 0% 0%
20200515 57.4 58.28 57.1 57.43 0.38% -0.3% 0% 6505 0.3747 48.74 57.6 0% 0 0% 0 0% 0 0% 0%
20200514 58.7 58.71 56.89 57.21 -2.55% -1.09% 0% 11932 0.6902 87 57.84 0% 0 0% 0 0% 0 0% 0%
20200513 59.19 60.36 58.42 58.71 -1.48% -0.47% 0% 13683 0.8071 105.89 58.99 0% 0 0% 0 0% 0 0% 0%
20200512 58.02 59.64 57.53 59.59 1.88% 1.24% 0% 15140 0.8912 116.19 58.86 0% 0 0% 0 0% 0 0% 0%
20200511 57.68 58.77 56.58 58.49 1.86% 1.12% 0% 14525 0.8401 106.17 57.84 0% 0 0% 0 0% 0 0% 0%
20200508 57.95 58.95 56.9 57.42 -0.5% -1.19% 0% 13434 0.7806 97.26 58.11 0% 0 0% 0 0% 0 0% 0%
20200507 56 58.17 55.81 57.71 2.72% 0.37% 0% 14190 0.8159 88.94 57.5 0% 0 0% 0 0% 0 0% 0%
20200506 55.2 56.45 54.01 56.18 3.5% 0.93% 0% 11431 0.6363 65.22 55.66 0% 0 0% 0 0% 0 0% 0%
20200430 54.2 56 53.89 54.28 2.38% -0.86% 0% 9264 0.5072 49.77 54.75 0% 0 0% 0 0% 0 0% 0%
20200429 53.52 53.95 52.36 53.02 -1.74% -0.34% 0% 5389 0.2867 27.3 53.2 0% 0 0% 0 0% 0 0% 0%
20200428 54.8 55.3 50.35 53.96 -3.47% 1.83% 0% 12482 0.6614 59.72 52.99 0% 0 0% 0 0% 0 0% 0%
20200427 55.51 56.57 54.1 55.9 -0.39% 1.51% 0% 7451 0.4103 38.44 55.07 0% 0 0% 0 0% 0 0% 0%
20200424 58.59 58.59 54.81 56.12 -4.46% -0.05% 0% 15716 0.8825 81.62 56.15 0% 0 0% 0 0% 0 0% 0%
20200423 57.9 61 57.8 58.74 2.44% -0.79% 0% 20288 1.2013 111.69 59.21 0% 0 0% 0 0% 0 0% 0%
20200422 57.14 59 56.7 57.34 -3.26% -0.3% 0% 17464 1.0043 99.43 57.51 0% 0 0% 0 0% 0 0% 0%
20200421 63.1 63.78 56.61 59.27 -2.19% -1.4% 0% 33313 2.0024 212.11 60.11 0% 0 0% 0 0% 0 0% 0%
20200420 55.08 60.6 55 60.6 10% 2.66% 0% 24852 1.4671 185.84 59.03 0% 0 0% 0 0% 0 0% 0%
20200417 54.6 57.49 54.05 55.09 2.36% -1.36% 0% 19087 1.066 151.34 55.85 0% 0 0% 0 0% 0 0% 0%
20200416 53.1 55.02 52.73 53.82 1.76% 0.07% 0% 15532 0.8353 130.73 53.78 0% 0 0% 0 0% 0 0% 0%
20200415 49.34 54.68 49.34 52.89 6.2% 0.69% 0% 16050 0.8431 141.62 52.53 0% 0 0% 0 0% 0 0% 0%
20200414 49.02 49.96 49 49.8 1.8% 0.52% 0% 5634 0.2791 50.53 49.54 0% 0 0% 0 0% 0 0% 0%
20200413 49.91 50.98 48.9 48.92 -4.19% -1.25% 0% 10824 0.5362 85.61 49.54 0% 0 0% 0 0% 0 0% 0%
20200410 53.14 54.84 51 51.06 -3.91% -3.93% 0% 14364 0.7634 109.61 53.15 0% 0 0% 0 0% 0 0% 0%
20200409 52.32 53.66 51.74 53.14 1.96% 0.62% 0% 10048 0.5306 79.17 52.81 0% 0 0% 0 0% 0 0% 0%
20200408 52.4 52.65 51.93 52.12 -1.06% -0.15% 0% 6243 0.3259 46.7 52.2 0% 0 0% 0 0% 0 0% 0%
20200407 52.1 53.46 51.94 52.68 1.31% 0.21% 0% 9005 0.4734 62.3 52.57 0% 0 0% 0 0% 0 0% 0%
20200403 51.6 53.39 50.9 52 1.94% -0.13% 0% 11311 0.589 70.59 52.07 0% 0 0% 0 0% 0 0% 0%
20200402 49.7 51.1 49.52 51.01 2.43% 1.45% 0% 7785 0.3914 45.01 50.28 0% 0 0% 0 0% 0 0% 0%
20200401 50.18 50.9 49.7 49.8 -0.99% -0.97% 0% 7445 0.3744 39.99 50.29 0% 0 0% 0 0% 0 0% 0%
20200331 52.7 52.97 50.3 50.3 -3.82% -2.42% 0% 8091 0.4171 40.03 51.55 0% 0 0% 0 0% 0 0% 0%
20200324 55.48 57.54 54 57.5 4.15% 2.51% 0% 16134 0.905 77.54 56.09 0% 0 0% 0 0% 0 0% 0%
20200323 53 58.32 52.08 55.21 3.99% -2.02% 0% 19730 1.1118 81.7 56.35 0% 0 0% 0 0% 0 0% 0%
20200320 53 53.8 52.22 53.09 1.09% 0.28% 0% 7731 0.4093 25.8 52.94 0% 0 0% 0 0% 0 0% 0%
20200319 53 53.88 50.9 52.52 -1.83% 0.48% 0% 10374 0.5423 33.07 52.27 0% 0 0% 0 0% 0 0% 0%
20200318 54.6 55.4 53.3 53.5 -1.51% -1.78% 0% 10268 0.5593 32.55 54.47 0% 0 0% 0 0% 0 0% 0%
20200317 56.5 57.97 52.6 54.32 -3.1% -0.26% 0% 13365 0.7279 41.62 54.46 0% 0 0% 0 0% 0 0% 0%
20200316 58.49 59.49 55.75 56.06 -2.93% -3.86% 0% 13481 0.7861 44.77 58.31 0% 0 0% 0 0% 0 0% 0%
20200313 55.5 58.54 54.51 57.75 -4.23% 2.1% 0% 18165 1.0275 57.48 56.56 0% 0 0% 0 0% 0 0% 0%
20200312 63.9 64.59 60 60.3 -5.04% -2.43% 0% 22239 1.3743 75.82 61.8 0% 0 0% 0 0% 0 0% 0%
20200311 64.4 65.71 62.98 63.5 -1.32% -0.86% 0% 24302 1.5565 86.33 64.05 0% 0 0% 0 0% 0 0% 0%
20200310 67 67 62.67 64.35 -7.58% 0.34% 0% 43501 2.7898 148.54 64.13 0% 0 0% 0 0% 0 0% 0%
20200309 63.75 69.63 63.08 69.63 10% 2.43% 0% 49257 3.3487 173.99 67.98 0% 0 0% 0 0% 0 0% 0%
20200306 65.2 65.2 63.24 63.3 -2.91% -0.97% 0% 15855 1.0134 56.19 63.92 0% 0 0% 0 0% 0 0% 0%
20200305 63.88 65.34 63.6 65.2 3.08% 0.99% 0% 22754 1.4689 79.3 64.56 0% 0 0% 0 0% 0 0% 0%
20200304 61.88 63.29 60.03 63.25 2.21% 1.79% 0% 18097 1.1245 61.22 62.14 0% 0 0% 0 0% 0 0% 0%
20200303 64 64 61.68 61.88 -0.91% -1.96% 0% 17758 1.1208 57.64 63.12 0% 0 0% 0 0% 0 0% 0%
20200302 62 63.1 59 62.45 1.71% 1.96% 0% 17985 1.1015 51.8 61.25 0% 0 0% 0 0% 0 0% 0%
20200228 60.99 64.29 60.52 61.4 -0.98% -2.32% 0% 17619 1.1076 46.77 62.86 0% 0 0% 0 0% 0 0% 0%
20200227 63.2 64.75 61.5 62.01 -3.62% -1.02% 0% 18068 1.132 44.15 62.65 0% 0 0% 0 0% 0 0% 0%
20200226 68.63 68.98 63.9 64.34 -7.81% -2.82% 0% 29315 1.9408 70.83 66.21 0% 0 0% 0 0% 0 0% 0%
20200225 65.2 72.4 65.2 69.79 5.03% 0.75% 0% 40423 2.8003 100.12 69.27 0% 0 0% 0 0% 0 0% 0%
20200224 64.96 66.64 64.23 66.45 3.36% 1.1% 0% 26506 1.7422 62.19 65.73 0% 0 0% 0 0% 0 0% 0%
20200221 64.39 65.46 63.91 64.29 0.12% -0.46% 0% 17932 1.1582 36.52 64.59 0% 0 0% 0 0% 0 0% 0%
20200220 63.9 65.28 63.65 64.21 -0.53% -0.16% 0% 16754 1.0774 35.22 64.31 0% 0 0% 0 0% 0 0% 0%
20200219 66.59 66.59 64.5 64.55 -2.9% -0.92% 0% 26484 1.7254 58.37 65.15 0% 0 0% 0 0% 0 0% 0%
20200218 67.1 68 65.4 66.48 -3.05% 0.53% 0% 37152 2.4567 88.54 66.13 0% 0 0% 0 0% 0 0% 0%
20200217 66.41 69.19 66.11 68.57 6.11% 1.48% 0% 44127 2.9816 118.48 67.57 0% 0 0% 0 0% 0 0% 0%
20200214 69.3 70.37 64.5 64.62 -5.25% -4.15% 0% 41864 2.8226 130.3 67.42 0% 0 0% 0 0% 0 0% 0%
20200213 65.85 68.7 64.08 68.2 3.1% 1.53% 0% 42041 2.8241 146.71 67.17 0% 0 0% 0 0% 0 0% 0%
20200212 65.23 66.71 63.2 66.15 -1.55% 1.53% 0% 42158 2.7466 164.12 65.15 0% 0 0% 0 0% 0 0% 0%
20200211 72.42 72.9 67.19 67.19 -10.01% -2.51% 0% 47041 3.2422 234.65 68.92 0% 0 0% 0 0% 0 0% 0%
20200210 91.25 91.25 74.66 74.66 -9.99% -3.54% 0% 71711 5.5505 535.99 77.4 0% 0 0% 0 0% 0 0% 0%
20200207 82.95 82.95 82.95 82.95 10% -0.04% 0% 523 0.0434 9.86 82.98 0% 0 0% 0 0% 0 0% 0%
20200206 75.41 75.41 75.41 75.41 10.01% -0.07% 0% 379 0.0286 7.21 75.46 0% 0 0% 0 0% 0 0% 0%
20200205 68.55 68.55 68.55 68.55 10% 0.09% 0% 568 0.0389 11.02 68.49 0% 0 0% 0 0% 0 0% 0%
20200204 62.32 62.32 62.32 62.32 10.01% 0.08% 0% 978 0.0609 20.69 62.27 0% 0 0% 0 0% 0 0% 0%
20200203 56.65 56.65 56.65 56.65 10% 0.04% 0% 3994 0.2262 87.09 56.63 0% 0 0% 0 0% 0 0% 0%
20200123 51.5 51.5 51.5 51.5 10% -0.04% 0% 1314 0.0677 25.91 51.52 0% 0 0% 0 0% 0 0% 0%
20200122 46.82 46.82 46.82 46.82 10.01% 0.04% 0% 391 0.0183 11.27 46.8 0% 0 0% 0 0% 0 0% 0%
20200121 42.56 42.56 42.56 42.56 10% 0.09% 0% 428 0.0182 20.77 42.52 0% 0 0% 0 0% 0 0% 0%
20200120 38.69 38.69 38.69 38.69 10.01% 0.16% 0% 422 0.0163 19.81 38.63 0% 0 0% 0 0% 0 0% 0%
20200117 35.17 35.17 35.17 35.17 10.01% -0.26% 0% 156 0.0055 5.72 35.26 0% 0 0% 0 0% 0 0% 0%
20200116 31.97 31.97 31.97 31.97 10.01% -0.09% 0% 150 0.0048 4.52 32 0% 0 0% 0 0% 0 0% 0%
20200115 29.06 29.06 29.06 29.06 9.99% -0.85% 0% 116 0.0034 3.55 29.31 0% 0 0% 0 0% 0 0% 0%
20200114 24.22 26.42 24.22 26.42 43.98% -0.49% 0% 403 0.0107 10.08 26.55 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