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. 300842
    4. 返回上一页 刷新
股票代码（例：sz300842）       569条   (进入股票专站) 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 67.53 68.26 66.66 66.83 -0.77% -0.85% 0% 33922 2.2864 102.22 67.4 0% 0 0% 0 0% 0 0% 0%
20230927 64.89 69.45 64.82 67.35 2.82% -0.82% 0% 62990 4.2775 196.88 67.91 0% 0 0% 0 0% 0 0% 0%
20230926 65 66 64.5 65.5 0.32% 0.26% 0% 29054 1.8981 98.65 65.33 0% 0 0% 0 0% 0 0% 0%
20230925 63.95 65.69 62.8 65.29 1.51% 1.24% 0% 38274 2.4682 120.89 64.49 0% 0 0% 0 0% 0 0% 0%
20230922 62.98 64.49 61.69 64.32 1.84% 1.47% 0% 30216 1.9155 92.85 63.39 0% 0 0% 0 0% 0 0% 0%
20230921 63.77 64.79 62.78 63.16 -1.68% -0.57% 0% 24647 1.5657 73.12 63.52 0% 0 0% 0 0% 0 0% 0%
20230920 63.06 64.84 62.3 64.24 1.87% 0.9% 0% 27523 1.7524 74.95 63.67 0% 0 0% 0 0% 0 0% 0%
20230919 63.66 64.22 62.8 63.06 -1.28% -0.28% 0% 17241 1.0904 41.85 63.24 0% 0 0% 0 0% 0 0% 0%
20230918 62.78 65.18 62.11 63.88 0.77% -0.22% 0% 25692 1.6448 51.9 64.02 0% 0 0% 0 0% 0 0% 0%
20230915 62.75 64.66 61.89 63.39 1.1% 0% 0% 26221 1.6621 51.08 63.39 0% 0 0% 0 0% 0 0% 0%
20230914 64.49 64.49 62.33 62.7 -2.79% -0.41% 0% 26090 1.6425 49.26 62.96 0% 0 0% 0 0% 0 0% 0%
20230913 64.73 65.48 63.61 64.5 -1.65% 0.12% 0% 28293 1.8227 50.19 64.42 0% 0 0% 0 0% 0 0% 0%
20230912 64.7 67.37 64.7 65.58 0.89% -0.94% 0% 46649 3.0883 79.52 66.2 0% 0 0% 0 0% 0 0% 0%
20230911 64.02 65.66 61.82 65 1.71% 1.07% 0% 40161 2.5829 65.1 64.31 0% 0 0% 0 0% 0 0% 0%
20230908 66.18 66.59 63.88 63.91 -3.43% -1.08% 0% 39505 2.5523 64.45 64.61 0% 0 0% 0 0% 0 0% 0%
20230907 67.44 69.48 65.52 66.18 -3.56% -2.19% 0% 52240 3.5344 90.49 67.66 0% 0 0% 0 0% 0 0% 0%
20230906 68.18 68.91 66.31 68.62 -0.95% 1.57% 0% 68283 4.6133 118.93 67.56 0% 0 0% 0 0% 0 0% 0%
20230905 64.8 69.89 63.8 69.28 6.73% 2.67% 0% 102830 6.9391 193.74 67.48 0% 0 0% 0 0% 0 0% 0%
20230904 66.48 66.8 64.46 64.91 -1.99% -0.35% 0% 39450 2.5696 84.34 65.14 0% 0 0% 0 0% 0 0% 0%
20230901 66.4 66.77 65.42 66.23 -1.22% 0.32% 0% 38025 2.5103 86.09 66.02 0% 0 0% 0 0% 0 0% 0%
20230831 64.47 67.47 63.16 67.05 4.29% 1.85% 0% 69537 4.5778 160.42 65.83 0% 0 0% 0 0% 0 0% 0%
20230830 64.05 64.5 62.07 64.29 -1.56% 1.44% 0% 68303 4.3293 168.39 63.38 0% 0 0% 0 0% 0 0% 0%
20230829 60.76 65.58 60.06 65.31 7.07% 2.7% 0% 60630 3.8552 176.72 63.59 0% 0 0% 0 0% 0 0% 0%
20230828 62.47 63.8 60.5 61 1.67% -1.85% 0% 41219 2.5619 129.86 62.15 0% 0 0% 0 0% 0 0% 0%
20230825 59.99 62.31 59.6 60 -2.83% -1.12% 0% 34134 2.0712 104.2 60.68 0% 0 0% 0 0% 0 0% 0%
20230824 60.67 64.26 59.8 61.75 2.64% -0.69% 0% 51617 3.2096 166.63 62.18 0% 0 0% 0 0% 0 0% 0%
20230823 62.26 62.61 60 60.16 -3.93% -1.04% 0% 24721 1.5029 83.16 60.79 0% 0 0% 0 0% 0 0% 0%
20230822 61.51 63.3 61.1 62.62 1.82% 0.82% 0% 23919 1.4856 80.05 62.11 0% 0 0% 0 0% 0 0% 0%
20230821 61.5 62.91 61.4 61.5 -1.41% -0.77% 0% 19741 1.2235 65.42 61.98 0% 0 0% 0 0% 0 0% 0%
20230818 63.16 65.22 62 62.38 -1.16% -1.84% 0% 29084 1.8482 98.19 63.55 0% 0 0% 0 0% 0 0% 0%
20230817 61.8 63.68 61.05 63.11 1.66% 0.56% 0% 27536 1.7282 84.35 62.76 0% 0 0% 0 0% 0 0% 0%
20230816 62.06 64.28 61.95 62.08 -0.77% -0.97% 0% 25991 1.6295 67.57 62.69 0% 0 0% 0 0% 0 0% 0%
20230815 64.1 64.43 61.91 62.56 -2.75% -0.48% 0% 28727 1.8057 76.59 62.86 0% 0 0% 0 0% 0 0% 0%
20230814 63.42 65.01 63.06 64.33 -0.89% 0.52% 0% 21150 1.3537 57.11 64 0% 0 0% 0 0% 0 0% 0%
20230811 65.76 66.68 64.88 64.91 -1.47% -1.37% 0% 22454 1.4776 58.9 65.81 0% 0 0% 0 0% 0 0% 0%
20230810 64.6 66.77 64.6 65.88 1.73% 0.11% 0% 29382 1.9336 75.71 65.81 0% 0 0% 0 0% 0 0% 0%
20230809 65.51 66.1 64.53 64.76 -1.7% -0.58% 0% 26153 1.7037 65.87 65.14 0% 0 0% 0 0% 0 0% 0%
20230808 67.2 68.48 65.65 65.88 -1.5% -1.05% 0% 26064 1.7354 60.49 66.58 0% 0 0% 0 0% 0 0% 0%
20230807 67.19 67.7 66.12 66.88 -0.71% 0.3% 0% 20662 1.3778 43.74 66.68 0% 0 0% 0 0% 0 0% 0%
20230804 68.1 68.2 65.8 67.36 -1.49% 0.75% 0% 53090 3.5496 107.23 66.86 0% 0 0% 0 0% 0 0% 0%
20230803 65.41 70.61 64.54 68.38 4.02% 0.31% 0% 79114 5.393 166.6 68.17 0% 0 0% 0 0% 0 0% 0%
20230802 65.6 66.04 65.2 65.74 0.52% 0.24% 0% 17973 1.1786 38.5 65.58 0% 0 0% 0 0% 0 0% 0%
20230801 66.86 66.89 64.96 65.4 -2.18% -0.43% 0% 30178 1.982 61.09 65.68 0% 0 0% 0 0% 0 0% 0%
20230731 67 69.38 66.15 66.86 -0.79% -0.76% 0% 40465 2.7262 81.4 67.37 0% 0 0% 0 0% 0 0% 0%
20230728 66.78 68.83 65.67 67.39 1.81% 0% 0% 49126 3.3108 99.25 67.39 0% 0 0% 0 0% 0 0% 0%
20230727 66.23 67.49 65.91 66.19 -0.91% -0.44% 0% 34326 2.2821 65.48 66.48 0% 0 0% 0 0% 0 0% 0%
20230726 68 70.5 66.2 66.8 -1.65% -1.78% 0% 52473 3.5689 99.96 68.01 0% 0 0% 0 0% 0 0% 0%
20230725 67.2 70.17 66.2 67.92 1.77% -0.32% 0% 65052 4.4327 129.22 68.14 0% 0 0% 0 0% 0 0% 0%
20230724 70.15 70.19 66.33 66.74 -4.19% -1.11% 0% 43381 2.9276 88.93 67.49 0% 0 0% 0 0% 0 0% 0%
20230721 71.47 71.76 69.01 69.66 -2.52% -0.67% 0% 36058 2.5287 75.21 70.13 0% 0 0% 0 0% 0 0% 0%
20230720 75.89 76.14 71.2 71.46 -5.75% -2.74% 0% 49597 3.6441 105.1 73.47 0% 0 0% 0 0% 0 0% 0%
20230719 79.2 79.55 75.36 75.82 -4.27% -1.06% 0% 40355 3.0923 89.46 76.63 0% 0 0% 0 0% 0 0% 0%
20230718 81.52 81.87 78.8 79.2 -3.08% -0.63% 0% 38043 3.0319 88.8 79.7 0% 0 0% 0 0% 0 0% 0%
20230717 83.26 83.99 81.42 81.72 -1.58% -0.58% 0% 32550 2.6755 74.45 82.2 0% 0 0% 0 0% 0 0% 0%
20230714 85.62 86.15 82.5 83.03 -3.02% -0.75% 0% 57729 4.8297 122.86 83.66 0% 0 0% 0 0% 0 0% 0%
20230713 87.51 89.38 85 85.62 -2.14% -0.68% 0% 36687 3.1629 77.32 86.21 0% 0 0% 0 0% 0 0% 0%
20230712 89.26 89.99 86.66 87.49 -1.97% -0.44% 0% 26210 2.3034 50.78 87.88 0% 0 0% 0 0% 0 0% 0%
20230711 91.27 93.16 87.8 89.25 -1.5% -0.31% 0% 34867 3.1216 61.64 89.53 0% 0 0% 0 0% 0 0% 0%
20230710 87.9 92.5 86.67 90.61 0.62% 0.42% 0% 40397 3.645 67.69 90.23 0% 0 0% 0 0% 0 0% 0%
20230707 89 92.18 87.6 90.05 -0.22% 0.24% 0% 43109 3.8725 65.42 89.83 0% 0 0% 0 0% 0 0% 0%
20230706 90.24 93.21 89 90.25 0.74% -0.54% 0% 38914 3.531 57.08 90.74 0% 0 0% 0 0% 0 0% 0%
20230705 90.9 93.4 89.28 89.59 -1.55% -1.38% 0% 29582 2.6873 42.71 90.84 0% 0 0% 0 0% 0 0% 0%
20230704 90.65 93.9 88 91 0.41% 0.29% 0% 53777 4.8797 73.83 90.74 0% 0 0% 0 0% 0 0% 0%
20230703 90.53 95.5 89.9 90.63 -0.89% -1.79% 0% 66476 6.1343 93.39 92.28 0% 0 0% 0 0% 0 0% 0%
20230630 92.51 95.1 90.26 91.44 -3.12% -0.9% 0% 70252 6.4824 98.03 92.27 0% 0 0% 0 0% 0 0% 0%
20230629 88.76 97 88.27 94.38 4.29% 0.6% 0% 87624 8.2213 123.25 93.82 0% 0 0% 0 0% 0 0% 0%
20230628 89.4 95 88 90.5 2.13% -0.63% 0% 78545 7.1532 116.76 91.07 0% 0 0% 0 0% 0 0% 0%
20230627 88.1 91.74 86.12 88.61 -0.14% -0.84% 0% 75024 6.7039 114.79 89.36 0% 0 0% 0 0% 0 0% 0%
20230626 82.34 92.97 78.68 88.73 8.84% 3.74% 0% 104840 8.9665 158.24 85.53 0% 0 0% 0 0% 0 0% 0%
20230621 80.1 87.87 80.1 81.52 1.72% -2.48% 0% 75479 6.3091 122.36 83.59 0% 0 0% 0 0% 0 0% 0%
20230620 80.09 82 77.8 80.14 1.84% 0.26% 0% 59672 4.7698 97.04 79.93 0% 0 0% 0 0% 0 0% 0%
20230619 73.17 79.7 72.12 78.69 7.68% 2.93% 0% 74526 5.6978 112.94 76.45 0% 0 0% 0 0% 0 0% 0%
20230616 73.11 75.87 72 73.08 -1.56% -0.84% 0% 60035 4.4245 90.12 73.7 0% 0 0% 0 0% 0 0% 0%
20230615 70 75.15 68.69 74.24 6.48% 2.26% 0% 89456 6.4945 131.81 72.6 0% 0 0% 0 0% 0 0% 0%
20230614 79 79 68 69.72 -11.44% -4.47% 0% 96844 7.0678 149.97 72.98 0% 0 0% 0 0% 0 0% 0%
20230613 78.52 81.09 77.28 78.73 -1.37% 0.1% 0% 35132 2.7633 61.67 78.65 0% 0 0% 0 0% 0 0% 0%
20230612 78.24 81.17 75.99 79.82 0.76% 1.62% 0% 54271 4.2631 88.47 78.55 0% 0 0% 0 0% 0 0% 0%
20230609 76.71 82.5 75.46 79.22 2.59% 0.1% 0% 62747 4.9661 99.82 79.14 0% 0 0% 0 0% 0 0% 0%
20230608 77.72 82 76.69 77.22 -0.63% -2.82% 0% 48680 3.8682 72.02 79.46 0% 0 0% 0 0% 0 0% 0%
20230607 78.08 79.8 76 77.71 -3.45% 0.22% 0% 51511 3.9941 65.59 77.54 0% 0 0% 0 0% 0 0% 0%
20230606 74.62 82.97 74.01 80.49 7.78% 2.18% 0% 77209 6.0818 99.02 78.77 0% 0 0% 0 0% 0 0% 0%
20230605 78 78.3 72.3 74.68 -5.5% 0.2% 0% 58425 4.3546 73.6 74.53 0% 0 0% 0 0% 0 0% 0%
20230602 76.65 80.03 75.59 79.03 3.19% 0.68% 0% 59188 4.6464 79.97 78.5 0% 0 0% 0 0% 0 0% 0%
20230601 77.18 80.06 75.57 76.59 -0.66% -1.71% 0% 56585 4.4092 77.59 77.92 0% 0 0% 0 0% 0 0% 0%
20230531 77.66 79.09 74.3 77.1 0.09% 0.67% 0% 62075 4.7542 83.15 76.59 0% 0 0% 0 0% 0 0% 0%
20230530 75.98 80.59 75.03 77.03 1.28% -1.18% 0% 78262 6.1005 105.94 77.95 0% 0 0% 0 0% 0 0% 0%
20230529 80.08 80.58 75.6 76.06 -5.02% -1.6% 0% 75469 5.8337 105.26 77.3 0% 0 0% 0 0% 0 0% 0%
20230526 83.36 83.66 79.46 80.08 -6.01% -0.92% 0% 110484 8.9292 161.73 80.82 0% 0 0% 0 0% 0 0% 0%
20230525 70.88 85.2 70 85.2 20% 4.8% 0% 136211 11.0738 217.35 81.3 0% 0 0% 0 0% 0 0% 0%
20230524 70.13 74.2 69.15 71 -0.7% -0.73% 0% 63225 4.522 104.1 71.52 0% 0 0% 0 0% 0 0% 0%
20230523 67.5 73 67.37 71.5 5.32% 1.15% 0% 54620 3.861 89.5 70.69 0% 0 0% 0 0% 0 0% 0%
20230522 67.3 70.06 66 67.89 -2.74% 0.03% 0% 48851 3.3153 72.64 67.87 0% 0 0% 0 0% 0 0% 0%
20230519 71.05 71.65 69.06 69.8 -1.26% -0.57% 0% 42751 3.0012 61.52 70.2 0% 0 0% 0 0% 0 0% 0%
20230518 71.07 73.4 69.42 70.69 -0.48% -0.46% 0% 66674 4.735 86.61 71.02 0% 0 0% 0 0% 0 0% 0%
20230517 67 71.99 64.49 71.03 6.25% 4.86% 0% 83486 5.6552 92.51 67.74 0% 0 0% 0 0% 0 0% 0%
20230516 68 68.59 65.9 66.85 -3.02% -0.36% 0% 59603 3.999 64.42 67.09 0% 0 0% 0 0% 0 0% 0%
20230515 63.36 70.49 63.3 68.93 8.45% 2.19% 0% 83253 5.6153 90.32 67.45 0% 0 0% 0 0% 0 0% 0%
20230510 63.45 66.79 61.91 66.26 4.43% 2.03% 0% 71146 4.6204 71.51 64.94 0% 0 0% 0 0% 0 0% 0%
20230509 66.45 67 63.2 63.45 -4.23% -2.28% 0% 53940 3.5025 55.81 64.93 0% 0 0% 0 0% 0 0% 0%
20230508 69.01 69.3 65.41 66.25 -3.4% -0.9% 0% 62894 4.2044 69.05 66.85 0% 0 0% 0 0% 0 0% 0%
20230505 70.28 70.3 65.75 68.58 -4.88% 0.44% 0% 92133 6.2913 108.19 68.28 0% 0 0% 0 0% 0 0% 0%
20230504 73.06 76.08 70.75 72.1 -2.55% -0.96% 0% 88173 6.4191 121.09 72.8 0% 0 0% 0 0% 0 0% 0%
20230428 72.49 75.71 68.99 73.99 1.25% 2.56% 0% 122933 8.8682 184.83 72.14 0% 0 0% 0 0% 0 0% 0%
20230427 70.4 76.18 68 73.08 9.37% 1.83% 0% 154834 11.1127 275.16 71.77 0% 0 0% 0 0% 0 0% 0%
20230426 55.55 66.82 55.02 66.82 20.01% 7.72% 0% 105564 6.5483 215.05 62.03 0% 0 0% 0 0% 0 0% 0%
20230425 54.93 58.01 53.7 55.68 0.87% -0.09% 0% 71126 3.9641 155.41 55.73 0% 0 0% 0 0% 0 0% 0%
20230424 63.4 63.9 54.24 55.2 -1.23% -6.03% 0% 130457 7.6635 337.26 58.74 0% 0 0% 0 0% 0 0% 0%
20230421 54.2 57.88 54 55.89 4.12% -1.18% 0% 55499 3.1391 179.99 56.56 0% 0 0% 0 0% 0 0% 0%
20230420 55.25 56.3 53.42 53.68 -3.26% -0.87% 0% 30942 1.6754 101.92 54.15 0% 0 0% 0 0% 0 0% 0%
20230419 55.88 56.49 54.63 55.49 -1.14% 0.31% 0% 24852 1.3748 81.23 55.32 0% 0 0% 0 0% 0 0% 0%
20230418 57.8 57.8 55.6 56.13 -1.54% -0.12% 0% 20538 1.1543 61.11 56.2 0% 0 0% 0 0% 0 0% 0%
20230417 55.98 57.58 55.95 57.01 1.84% 0.33% 0% 24267 1.3788 67.67 56.82 0% 0 0% 0 0% 0 0% 0%
20230414 55.58 57.18 54.8 55.98 0.74% 0.14% 0% 21050 1.1767 51.74 55.9 0% 0 0% 0 0% 0 0% 0%
20230413 57.2 57.77 55.4 55.57 -2.39% -1.26% 0% 18400 1.0355 43.48 56.28 0% 0 0% 0 0% 0 0% 0%
20230412 55.82 57.75 55.82 56.93 2.01% -0.19% 0% 27979 1.596 60.66 57.04 0% 0 0% 0 0% 0 0% 0%
20230411 56.77 57.29 55.52 55.81 -2.41% -0.85% 0% 22229 1.2512 42.83 56.29 0% 0 0% 0 0% 0 0% 0%
20230410 56.37 57.7 55.5 57.19 1.08% 0.86% 0% 39787 2.256 73.34 56.7 0% 0 0% 0 0% 0 0% 0%
20230407 57.2 59.09 56.4 56.58 -2.41% -1.48% 0% 35518 2.0397 69.08 57.43 0% 0 0% 0 0% 0 0% 0%
20230406 56 58.88 56 57.98 2.02% 0.28% 0% 37298 2.1567 77.1 57.82 0% 0 0% 0 0% 0 0% 0%
20230404 58 58.5 55.81 56.83 1.19% -0.44% 0% 58017 3.3119 125.05 57.08 0% 0 0% 0 0% 0 0% 0%
20230403 54.89 56.5 53.48 56.16 2.59% 1.45% 0% 47608 2.6357 110.87 55.36 0% 0 0% 0 0% 0 0% 0%
20230331 54.01 57.37 53.68 54.74 1.41% -1.58% 0% 66784 3.7146 166.68 55.62 0% 0 0% 0 0% 0 0% 0%
20230330 54.4 54.68 52.91 53.98 -1.21% 0.32% 0% 40004 2.1525 110.19 53.81 0% 0 0% 0 0% 0 0% 0%
20230329 52.71 54.98 52.06 54.64 3.5% 1.35% 0% 68440 3.6897 197.25 53.91 0% 0 0% 0 0% 0 0% 0%
20230328 50 54.31 49.51 52.79 6.65% 0.86% 0% 85058 4.4522 280.25 52.34 0% 0 0% 0 0% 0 0% 0%
20230327 45.23 49.86 45.12 49.5 8.58% 3.32% 0% 57817 2.7698 221.77 47.91 0% 0 0% 0 0% 0 0% 0%
20230324 44.65 45.94 44.39 45.59 2.43% 0.44% 0% 25021 1.1357 102.68 45.39 0% 0 0% 0 0% 0 0% 0%
20230323 44.81 45.17 44.18 44.51 -0.71% -0.25% 0% 13502 0.6025 52.76 44.62 0% 0 0% 0 0% 0 0% 0%
20230322 45.39 45.77 44.7 44.83 -0.6% -0.77% 0% 14029 0.6339 45.72 45.18 0% 0 0% 0 0% 0 0% 0%
20230321 45 45.32 44.21 45.1 0.04% 0.67% 0% 14935 0.6691 48.19 44.8 0% 0 0% 0 0% 0 0% 0%
20230320 44.02 45.37 42.5 45.08 2.06% 2.34% 0% 26937 1.1867 84.96 44.05 0% 0 0% 0 0% 0 0% 0%
20230317 44.06 44.8 43.75 44.17 0.78% -0.09% 0% 22163 0.9798 70.18 44.21 0% 0 0% 0 0% 0 0% 0%
20230316 46.78 46.78 43.48 43.83 -6.35% -2.3% 0% 32606 1.4627 106.76 44.86 0% 0 0% 0 0% 0 0% 0%
20230315 46.95 48.09 46.62 46.8 -0.02% -0.91% 0% 19219 0.9077 68.35 47.23 0% 0 0% 0 0% 0 0% 0%
20230314 47.42 47.48 46.1 46.81 -1.93% 0.3% 0% 23861 1.1137 83.4 46.67 0% 0 0% 0 0% 0 0% 0%
20230313 49.5 49.69 47.08 47.73 -3.89% -0.67% 0% 28416 1.3654 104.48 48.05 0% 0 0% 0 0% 0 0% 0%
20230310 48.9 50.08 48.21 49.66 -0.28% 0.81% 0% 35289 1.7384 137.71 49.26 0% 0 0% 0 0% 0 0% 0%
20230309 46.88 50.77 46.79 49.8 6.46% 1.16% 0% 56126 2.7631 237.99 49.23 0% 0 0% 0 0% 0 0% 0%
20230308 46.8 47.48 46.17 46.78 0.34% -0.09% 0% 14019 0.6563 64.9 46.82 0% 0 0% 0 0% 0 0% 0%
20230307 47.21 47.5 46.58 46.62 -2.06% -0.85% 0% 16449 0.7734 73.49 47.02 0% 0 0% 0 0% 0 0% 0%
20230306 47.01 47.78 45.77 47.6 1.21% 1.41% 0% 24513 1.1506 104.84 46.94 0% 0 0% 0 0% 0 0% 0%
20230303 46.41 47.32 46.41 47.03 1.53% 0.34% 0% 15491 0.726 66.89 46.87 0% 0 0% 0 0% 0 0% 0%
20230302 47.37 47.77 46.29 46.32 -2.71% -0.81% 0% 22454 1.0485 90.01 46.7 0% 0 0% 0 0% 0 0% 0%
20230301 48.2 48.36 47.19 47.61 -1.31% 0.02% 0% 17698 0.8424 63.15 47.6 0% 0 0% 0 0% 0 0% 0%
20230228 48.08 48.49 47.29 48.24 0.37% 0.9% 0% 17304 0.8273 60.42 47.81 0% 0 0% 0 0% 0 0% 0%
20230227 48.64 49.6 48.01 48.06 -1.19% -1.17% 0% 19573 0.9519 68.26 48.63 0% 0 0% 0 0% 0 0% 0%
20230224 49.5 49.85 48.3 48.64 -1.7% -0.29% 0% 15150 0.739 51.51 48.78 0% 0 0% 0 0% 0 0% 0%
20230223 48.5 50.08 48.31 49.48 2.04% 0.18% 0% 25980 1.2831 85.15 49.39 0% 0 0% 0 0% 0 0% 0%
20230222 49 49.7 48.34 48.49 -1.84% -0.55% 0% 22022 1.0737 65.93 48.76 0% 0 0% 0 0% 0 0% 0%
20230221 48.3 49.43 47.88 49.4 2.3% 1.44% 0% 24432 1.1899 71.82 48.7 0% 0 0% 0 0% 0 0% 0%
20230220 47.9 48.29 47.1 48.29 0.54% 1.26% 0% 21297 1.0156 59.76 47.69 0% 0 0% 0 0% 0 0% 0%
20230217 49.7 49.99 47.96 48.03 -3.75% -1.17% 0% 30354 1.4752 86.92 48.6 0% 0 0% 0 0% 0 0% 0%
20230216 54.3 54.3 49.32 49.9 -8.12% -3.67% 0% 51670 2.6767 159.97 51.8 0% 0 0% 0 0% 0 0% 0%
20230215 54.68 55.89 54.02 54.31 -1.75% -0.46% 0% 20097 1.0964 71.68 54.56 0% 0 0% 0 0% 0 0% 0%
20230214 55.7 56.08 54.68 55.28 -0.52% 0.07% 0% 18397 1.0163 63.78 55.24 0% 0 0% 0 0% 0 0% 0%
20230213 55.01 56.29 54.86 55.57 0.45% -0.34% 0% 22285 1.2427 73.59 55.76 0% 0 0% 0 0% 0 0% 0%
20230210 56.38 56.85 54.67 55.32 -1.78% -0.27% 0% 26079 1.4466 82.42 55.47 0% 0 0% 0 0% 0 0% 0%
20230209 54.2 56.6 53.26 56.32 3.72% 0.88% 0% 43504 2.429 136.96 55.83 0% 0 0% 0 0% 0 0% 0%
20230208 55.43 55.9 54.16 54.3 -1.06% -1.13% 0% 23516 1.2916 80.02 54.92 0% 0 0% 0 0% 0 0% 0%
20230207 54.3 56.35 54.09 54.88 1.33% -0.45% 0% 29702 1.6375 105.77 55.13 0% 0 0% 0 0% 0 0% 0%
20230206 54 54.68 53.63 54.16 0.02% -0.02% 0% 17252 0.9345 61.95 54.17 0% 0 0% 0 0% 0 0% 0%
20230203 54.9 55.16 53.42 54.15 -1.53% 0.09% 0% 20941 1.133 71.46 54.1 0% 0 0% 0 0% 0 0% 0%
20230202 56 56.3 54.86 54.99 -1.7% -0.74% 0% 20822 1.1536 70.49 55.4 0% 0 0% 0 0% 0 0% 0%
20230201 55.42 56.65 54.51 55.94 0.52% 0.63% 0% 25456 1.4151 87.63 55.59 0% 0 0% 0 0% 0 0% 0%
20230131 54.01 56.31 54 55.65 2.09% 0.36% 0% 34673 1.9225 117.24 55.45 0% 0 0% 0 0% 0 0% 0%
20230130 53.01 55.5 52.88 54.51 1.51% -0.26% 0% 34471 1.8837 118.58 54.65 0% 0 0% 0 0% 0 0% 0%
20230120 52.3 54.89 52.1 53.7 3.25% 0.34% 0% 30415 1.6278 99.79 53.52 0% 0 0% 0 0% 0 0% 0%
20230119 52.8 52.82 51.8 52.01 -1.65% -0.23% 0% 15965 0.8323 47.81 52.13 0% 0 0% 0 0% 0 0% 0%
20230118 53.5 53.86 52.7 52.88 -0.62% -0.38% 0% 13147 0.6979 38.22 53.08 0% 0 0% 0 0% 0 0% 0%
20230117 53.29 54.82 53.03 53.21 0.59% -0.84% 0% 22849 1.226 65.79 53.66 0% 0 0% 0 0% 0 0% 0%
20230116 52.91 54.85 52.06 52.9 0.74% -0.92% 0% 30438 1.6251 88.31 53.39 0% 0 0% 0 0% 0 0% 0%
20230113 54 54.58 51.61 52.51 -3.08% -0.27% 0% 29362 1.5458 89.43 52.65 0% 0 0% 0 0% 0 0% 0%
20230112 54.55 55.12 53.68 54.18 0.44% -0.66% 0% 20355 1.1102 67.3 54.54 0% 0 0% 0 0% 0 0% 0%
20230111 55.5 56.15 53.8 53.94 -3.82% -1.78% 0% 36337 1.9956 119.81 54.92 0% 0 0% 0 0% 0 0% 0%
20230110 56.52 57.78 55.62 56.08 -0.74% -0.73% 0% 26346 1.4883 90.41 56.49 0% 0 0% 0 0% 0 0% 0%
20230109 56.26 58.5 55.4 56.5 0.87% -1% 0% 42613 2.4321 147.81 57.07 0% 0 0% 0 0% 0 0% 0%
20230106 53.33 57.9 52.5 56.01 5.12% -0.94% 0% 48102 2.7198 186.48 56.54 0% 0 0% 0 0% 0 0% 0%
20230105 51.6 53.96 51.6 53.28 2.13% 0.62% 0% 31850 1.6865 133.14 52.95 0% 0 0% 0 0% 0 0% 0%
20230104 52.8 53.38 51.58 52.17 -0.21% -0.65% 0% 21290 1.118 97.2 52.51 0% 0 0% 0 0% 0 0% 0%
20230103 51.3 53.3 50.41 52.28 1.73% 0.58% 0% 19643 1.0211 92.13 51.98 0% 0 0% 0 0% 0 0% 0%
20221230 51.75 52.65 51.21 51.39 0.12% -0.81% 0% 13033 0.6752 60.15 51.81 0% 0 0% 0 0% 0 0% 0%
20221229 52.38 53.42 51.2 51.33 -2.47% -1.21% 0% 18796 0.9766 89 51.96 0% 0 0% 0 0% 0 0% 0%
20221228 53.56 54.05 52.5 52.63 -1.68% -0.74% 0% 25206 1.3363 121.21 53.02 0% 0 0% 0 0% 0 0% 0%
20221227 51.34 53.99 51 53.53 4.27% 1.67% 0% 38692 2.0373 188.76 52.65 0% 0 0% 0 0% 0 0% 0%
20221226 46.35 51.8 46.35 51.34 9.82% 2.97% 0% 31208 1.5559 154.88 49.86 0% 0 0% 0 0% 0 0% 0%
20221223 46.5 47.99 46.28 46.75 -0.53% -0.79% 0% 13247 0.6242 62.1 47.12 0% 0 0% 0 0% 0 0% 0%
20221222 49.18 49.38 46.8 47 -4.43% -1.49% 0% 18758 0.8949 83.25 47.71 0% 0 0% 0 0% 0 0% 0%
20221221 49.9 50.41 48.38 49.18 -1.36% 0.12% 0% 12522 0.6151 54.74 49.12 0% 0 0% 0 0% 0 0% 0%
20221220 49 50.38 48.51 49.86 1.26% 0.36% 0% 13591 0.6752 55.86 49.68 0% 0 0% 0 0% 0 0% 0%
20221219 49.31 50.63 49.03 49.24 -0.59% -1.01% 0% 11453 0.5697 41.98 49.74 0% 0 0% 0 0% 0 0% 0%
20221216 51.5 51.7 49.38 49.53 -4.47% -1.28% 0% 20331 1.02 68.44 50.17 0% 0 0% 0 0% 0 0% 0%
20221215 50.59 52.2 50 51.85 2.31% 0.7% 0% 19567 1.0075 64.79 51.49 0% 0 0% 0 0% 0 0% 0%
20221214 50.77 51.65 50.46 50.68 0.36% -0.61% 0% 17557 0.8953 49.24 50.99 0% 0 0% 0 0% 0 0% 0%
20221213 52.96 52.98 50.4 50.5 -3.83% -1.56% 0% 24318 1.2474 72.01 51.3 0% 0 0% 0 0% 0 0% 0%
20221212 54 54 52.28 52.51 -3.24% -0.77% 0% 26268 1.3901 79.9 52.92 0% 0 0% 0 0% 0 0% 0%
20221208 54.52 56.95 54.1 55.63 1.05% -0.5% 0% 22861 1.2781 72.26 55.91 0% 0 0% 0 0% 0 0% 0%
20221207 55.21 56.46 54.82 55.05 -1.75% -0.85% 0% 23593 1.3099 66.23 55.52 0% 0 0% 0 0% 0 0% 0%
20221206 56.26 57 55.12 56.03 -1.91% 0.21% 0% 25093 1.403 62.43 55.91 0% 0 0% 0 0% 0 0% 0%
20221205 59.32 59.33 55.6 57.12 -4.48% 0.09% 0% 37576 2.1444 87.53 57.07 0% 0 0% 0 0% 0 0% 0%
20221202 57.98 60.48 57.3 59.8 3.1% 0.47% 0% 32066 1.9086 69.37 59.52 0% 0 0% 0 0% 0 0% 0%
20221201 58.8 59.41 57.5 58 0.1% -0.87% 0% 27995 1.638 59.44 58.51 0% 0 0% 0 0% 0 0% 0%
20221130 57.3 58.67 56 57.94 0.47% 0.82% 0% 26015 1.4951 54.81 57.47 0% 0 0% 0 0% 0 0% 0%
20221129 60.2 61 57.07 57.67 -4.52% -1.27% 0% 40749 2.3803 86.42 58.41 0% 0 0% 0 0% 0 0% 0%
20221128 58.99 61.16 58.5 60.4 -0.46% 0.9% 0% 22455 1.3441 49.24 59.86 0% 0 0% 0 0% 0 0% 0%
20221125 62.3 62.57 60.35 60.68 -4.58% -0.74% 0% 29555 1.8067 66.11 61.13 0% 0 0% 0 0% 0 0% 0%
20221124 64.08 65.3 62.02 63.59 -1.24% 0.14% 0% 53146 3.375 123.68 63.5 0% 0 0% 0 0% 0 0% 0%
20221123 61 65.64 59.4 64.39 5.11% 2.55% 0% 63984 4.0176 159.3 62.79 0% 0 0% 0 0% 0 0% 0%
20221122 65 65 60.61 61.26 -6.32% -1.91% 0% 54633 3.412 154.47 62.45 0% 0 0% 0 0% 0 0% 0%
20221121 58.5 65.45 58.25 65.39 13.13% 4.67% 0% 82418 5.1488 258.4 62.47 0% 0 0% 0 0% 0 0% 0%
20221118 57.18 60.98 56.19 57.8 1.08% -1.72% 0% 32352 1.9027 115.58 58.81 0% 0 0% 0 0% 0 0% 0%
20221117 58 58.2 55.18 57.18 -1.41% 1.26% 0% 24914 1.4069 83.81 56.47 0% 0 0% 0 0% 0 0% 0%
20221116 60.98 61.36 57.9 58 -4.84% -2.06% 0% 29241 1.7316 94.88 59.22 0% 0 0% 0 0% 0 0% 0%
20221115 56.66 60.95 56.35 60.95 7.55% 3.27% 0% 33823 1.9963 101.62 59.02 0% 0 0% 0 0% 0 0% 0%
20221114 58.02 59.53 56.32 56.67 -3.28% -1.41% 0% 23688 1.3617 67.45 57.48 0% 0 0% 0 0% 0 0% 0%
20221111 62 62.76 58.25 58.59 -2.27% -2.76% 0% 28224 1.7006 81.5 60.25 0% 0 0% 0 0% 0 0% 0%
20221110 61.65 63.3 59.86 59.95 -3.82% -2.23% 0% 21277 1.3046 61.71 61.32 0% 0 0% 0 0% 0 0% 0%
20221109 63 63.28 61.1 62.33 0.18% 0.37% 0% 14459 0.8979 38.76 62.1 0% 0 0% 0 0% 0 0% 0%
20221108 63.16 63.46 61 62.22 -1.5% 0.63% 0% 20248 1.252 48.03 61.83 0% 0 0% 0 0% 0 0% 0%
20221107 63.87 64.72 62.66 63.17 -1.1% -0.85% 0% 25732 1.6394 61.41 63.71 0% 0 0% 0 0% 0 0% 0%
20221104 63.32 64.28 62.86 63.87 0.14% 0.49% 0% 32938 2.0935 77.64 63.56 0% 0 0% 0 0% 0 0% 0%
20221103 60.81 64.3 60.01 63.78 4.16% 0.92% 0% 44575 2.8172 104.06 63.2 0% 0 0% 0 0% 0 0% 0%
20221102 57.98 62.5 56.64 61.23 6.19% 2.03% 0% 50010 3.0012 116.54 60.01 0% 0 0% 0 0% 0 0% 0%
20221101 52.71 57.74 52.47 57.66 9.89% 3.56% 0% 45373 2.5264 104.72 55.68 0% 0 0% 0 0% 0 0% 0%
20221031 52.99 55.37 51.86 52.47 -1.5% -1.65% 0% 33111 1.7664 76.2 53.35 0% 0 0% 0 0% 0 0% 0%
20221028 56.26 57.96 53.2 53.27 -6.98% -4.16% 0% 32383 1.7999 78.28 55.58 0% 0 0% 0 0% 0 0% 0%
20221027 57.58 61.55 57.18 57.27 -1.63% -3.24% 0% 53884 3.1892 136.62 59.19 0% 0 0% 0 0% 0 0% 0%
20221026 54 59 53.55 58.22 3.17% 3.65% 0% 65609 3.6853 164.91 56.17 0% 0 0% 0 0% 0 0% 0%
20221025 56.03 57.98 54.71 56.43 -0.53% 0.36% 0% 33044 1.858 91.67 56.23 0% 0 0% 0 0% 0 0% 0%
20221024 58.85 59.47 56.07 56.73 -2.24% -1.68% 0% 33994 1.9613 99.83 57.7 0% 0 0% 0 0% 0 0% 0%
20221021 55.71 58.6 54.76 58.03 5.11% 1.84% 0% 41694 2.3758 121.38 56.98 0% 0 0% 0 0% 0 0% 0%
20221020 55.96 56.37 53.74 55.21 -1.34% 0.11% 0% 28148 1.5523 80.73 55.15 0% 0 0% 0 0% 0 0% 0%
20221019 55.94 57.6 55.6 55.96 -0.62% -0.66% 0% 27427 1.5449 78.65 56.33 0% 0 0% 0 0% 0 0% 0%
20221018 55.34 57.08 54.82 56.31 1.75% 0% 0% 30716 1.7297 83.98 56.31 0% 0 0% 0 0% 0 0% 0%
20221017 54.51 55.64 53.8 55.34 -0.49% 0.97% 0% 33840 1.8547 89.48 54.81 0% 0 0% 0 0% 0 0% 0%
20220720 66.79 67.88 64.01 66.82 -0.73% 1.29% 0% 39481 2.6046 64.73 65.97 0% 0 0% 0 0% 0 0% 0%
20220719 66.33 70.8 66.11 67.31 -0.13% -1.74% 0% 59701 4.0894 100.16 68.5 0% 0 0% 0 0% 0 0% 0%
20220718 64.7 68.5 63.11 67.4 5.81% 2.48% 0% 63810 4.1971 102.58 65.77 0% 0 0% 0 0% 0 0% 0%
20220715 64.3 67.34 62.71 63.7 -0.92% -1.55% 0% 74412 4.8142 123.62 64.7 0% 0 0% 0 0% 0 0% 0%
20220714 60 64.9 58.59 64.29 7.4% 2.5% 0% 63446 3.9795 106.83 62.72 0% 0 0% 0 0% 0 0% 0%
20220713 58.73 61.8 57.38 59.86 0.45% 1.06% 0% 56740 3.3608 89.56 59.23 0% 0 0% 0 0% 0 0% 0%
20220712 64 65.37 59.21 59.59 -5.74% -4.24% 0% 47847 2.9774 73.33 62.23 0% 0 0% 0 0% 0 0% 0%
20220711 64.5 68.5 62.51 63.22 -4.59% -4.37% 0% 64677 4.2756 97.97 66.11 0% 0 0% 0 0% 0 0% 0%
20220708 62.85 66.65 62.15 66.26 6.7% 2.81% 0% 78567 5.0638 111.02 64.45 0% 0 0% 0 0% 0 0% 0%
20220707 60.13 62.61 57 62.1 3.14% 3.95% 0% 48691 2.9089 61.87 59.74 0% 0 0% 0 0% 0 0% 0%
20220706 59.93 62.8 59 60.21 -1.23% -1.12% 0% 49815 3.0334 62.05 60.89 0% 0 0% 0 0% 0 0% 0%
20220705 57.8 61.8 56.81 60.96 6.29% 1.43% 0% 68268 4.1027 84.09 60.1 0% 0 0% 0 0% 0 0% 0%
20220704 57.2 57.8 55.79 57.35 0.12% 0.92% 0% 37178 2.1127 45.22 56.83 0% 0 0% 0 0% 0 0% 0%
20220701 59.62 61 57 57.28 -3.89% -1.72% 0% 50914 2.9674 63.41 58.28 0% 0 0% 0 0% 0 0% 0%
20220630 58.91 61.85 58.5 59.6 2.23% -0.83% 0% 64509 3.8769 84.65 60.1 0% 0 0% 0 0% 0 0% 0%
20220629 66 66.64 58.21 58.3 -14.43% -6.07% 0% 99538 6.1785 141.61 62.07 0% 0 0% 0 0% 0 0% 0%
20220628 69 69.65 65.5 68.13 -2.63% 0.95% 0% 83022 5.6032 142.68 67.49 0% 0 0% 0 0% 0 0% 0%
20220627 60.46 71.48 60.39 69.97 15.96% 7.2% 0% 89132 5.8178 165.37 65.27 0% 0 0% 0 0% 0 0% 0%
20220624 58.32 64.98 58.01 60.34 4.67% -1.28% 0% 106398 6.5033 206.62 61.12 0% 0 0% 0 0% 0 0% 0%
20220623 50.77 59.8 49.92 57.65 15.51% 5.68% 0% 94390 5.1486 194.2 54.55 0% 0 0% 0 0% 0 0% 0%
20220622 48 51.99 47.4 49.91 2.74% -0.62% 0% 60813 3.054 129.97 50.22 0% 0 0% 0 0% 0 0% 0%
20220621 48.6 51.18 47.51 48.58 -1.9% -0.43% 0% 42085 2.0534 88.64 48.79 0% 0 0% 0 0% 0 0% 0%
20220620 48.55 51.18 48.38 49.52 0.61% -0.28% 0% 44627 2.216 89.82 49.66 0% 0 0% 0 0% 0 0% 0%
20220617 47.66 49.96 47.03 49.22 1.55% 0.24% 0% 41651 2.0452 84.16 49.1 0% 0 0% 0 0% 0 0% 0%
20220616 46 49 45.99 48.47 4.69% 1.06% 0% 43196 2.0716 88.51 47.96 0% 0 0% 0 0% 0 0% 0%
20220615 48.48 49.3 46.3 46.3 -4.5% -1.8% 0% 43981 2.0736 92.47 47.15 0% 0 0% 0 0% 0 0% 0%
20220614 49.45 49.45 47.4 48.48 -3.41% 0.6% 0% 40875 1.9699 91.65 48.19 0% 0 0% 0 0% 0 0% 0%
20220613 46.5 50.8 46 50.19 7.13% 2.45% 0% 52244 2.5593 126.11 48.99 0% 0 0% 0 0% 0 0% 0%
20220610 44.67 47.15 44.67 46.85 3.42% 0.84% 0% 33369 1.5502 83.08 46.46 0% 0 0% 0 0% 0 0% 0%
20220609 47.71 48.48 44.92 45.3 -5.63% -1.93% 0% 44634 2.0616 114.77 46.19 0% 0 0% 0 0% 0 0% 0%
20220608 46.81 48.81 45.02 48 2.56% 0.97% 0% 57664 2.7411 165.84 47.54 0% 0 0% 0 0% 0 0% 0%
20220607 46.26 48.5 46.16 46.8 1.98% -0.97% 0% 73534 3.4749 232.21 47.26 0% 0 0% 0 0% 0 0% 0%
20220606 42.81 46.8 42.78 45.89 7.19% 1.46% 0% 40587 1.8357 146.65 45.23 0% 0 0% 0 0% 0 0% 0%
20220602 41.51 42.97 41.35 42.81 3.38% 0.87% 0% 23582 1.0009 82.41 42.44 0% 0 0% 0 0% 0 0% 0%
20220601 41.55 42.28 41.15 41.41 -0.34% -0.53% 0% 19857 0.8267 66.6 41.63 0% 0 0% 0 0% 0 0% 0%
20220531 41.24 41.79 39.6 41.55 2.09% 1.37% 0% 24033 0.9852 82.22 40.99 0% 0 0% 0 0% 0 0% 0%
20220530 39.79 40.8 39.15 40.7 3.06% 1.32% 0% 17498 0.7029 59.21 40.17 0% 0 0% 0 0% 0 0% 0%
20220527 40.99 41.26 39.05 39.49 -2.42% -1.42% 0% 20592 0.825 69.18 40.06 0% 0 0% 0 0% 0 0% 0%
20220526 41.09 41.6 39.72 40.47 -1.48% -0.07% 0% 19095 0.7733 65.96 40.5 0% 0 0% 0 0% 0 0% 0%
20220525 41.13 41.8 40.4 41.08 0.02% 0.49% 0% 17413 0.7118 60.62 40.88 0% 0 0% 0 0% 0 0% 0%
20220524 42.64 43.37 41.05 41.07 -4.27% -3.02% 0% 28055 1.188 98.61 42.35 0% 0 0% 0 0% 0 0% 0%
20220523 42.58 43.56 42.07 42.9 0.75% 0.35% 0% 25634 1.0958 95.1 42.75 0% 0 0% 0 0% 0 0% 0%
20220520 41.82 42.87 41.12 42.58 1.87% 1.31% 0% 35494 1.4917 138.74 42.03 0% 0 0% 0 0% 0 0% 0%
20220519 39 41.8 38.53 41.8 5.58% 2.6% 0% 35662 1.4527 151.72 40.74 0% 0 0% 0 0% 0 0% 0%
20220518 39.99 40.57 39.31 39.59 -1% -0.53% 0% 18027 0.7174 82.71 39.8 0% 0 0% 0 0% 0 0% 0%
20220517 38.7 40.3 38.24 39.99 3.44% 1.34% 0% 26405 1.0419 117.25 39.46 0% 0 0% 0 0% 0 0% 0%
20220516 38.53 40.25 38.23 38.66 1.34% -1.15% 0% 20929 0.8185 96.82 39.11 0% 0 0% 0 0% 0 0% 0%
20220513 39.55 39.78 38.03 38.15 -2.2% -0.68% 0% 17711 0.6802 80.07 38.41 0% 0 0% 0 0% 0 0% 0%
20220512 37.59 39.01 37.1 39.01 3.34% 1.3% 0% 21818 0.8403 99.71 38.51 0% 0 0% 0 0% 0 0% 0%
20220511 36.69 39.46 36.69 37.75 2.25% -1.59% 0% 25580 0.9812 116.4 38.36 0% 0 0% 0 0% 0 0% 0%
20220510 35.02 37.09 34.58 36.92 4.62% 1.37% 0% 20489 0.7463 88.22 36.42 0% 0 0% 0 0% 0 0% 0%
20220509 34.8 35.85 34.62 35.29 1.26% -0.37% 0% 12676 0.449 54.58 35.42 0% 0 0% 0 0% 0 0% 0%
20220506 34.13 35.37 33.9 34.85 -0.71% 0.64% 0% 12965 0.449 53.01 34.63 0% 0 0% 0 0% 0 0% 0%
20220505 34.9 35.8 34.46 35.1 1.42% -0.51% 0% 17004 0.5999 67.88 35.28 0% 0 0% 0 0% 0 0% 0%
20220429 33.86 35.01 32.88 34.61 2.67% 1.82% 0% 25832 0.878 99.53 33.99 0% 0 0% 0 0% 0 0% 0%
20220428 33.9 34.66 33.2 33.71 -1.92% -0.56% 0% 17834 0.6046 71.33 33.9 0% 0 0% 0 0% 0 0% 0%
20220427 31.48 34.47 30.19 34.37 8.49% 4.34% 0% 25464 0.8387 101.08 32.94 0% 0 0% 0 0% 0 0% 0%
20220426 33.7 34.25 31.6 31.68 -4.95% -4.32% 0% 18146 0.6008 77.2 33.11 0% 0 0% 0 0% 0 0% 0%
20220425 36.48 36.7 33.03 33.33 -11.99% -4.64% 0% 21796 0.7617 99.65 34.95 0% 0 0% 0 0% 0 0% 0%
20220422 39 39.37 37.52 37.87 -3.29% -0.68% 0% 19065 0.7269 99.15 38.13 0% 0 0% 0 0% 0 0% 0%
20220421 40.78 41.48 39.03 39.16 -4.72% -2.61% 0% 12115 0.4872 71.26 40.21 0% 0 0% 0 0% 0 0% 0%
20220420 41.06 42.41 41.02 41.1 -1.13% -1.37% 0% 15807 0.6587 92.51 41.67 0% 0 0% 0 0% 0 0% 0%
20220419 41.25 42.8 41.03 41.57 0.78% -0.5% 0% 18943 0.7915 109.99 41.78 0% 0 0% 0 0% 0 0% 0%
20220418 40.19 41.28 39 41.25 3.9% 1.53% 0% 15426 0.6267 89.19 40.63 0% 0 0% 0 0% 0 0% 0%
20220415 40.13 40.59 38.75 39.7 -1.24% 0.23% 0% 15245 0.6039 83.15 39.61 0% 0 0% 0 0% 0 0% 0%
20220414 41.07 41.2 39.8 40.2 -0.47% -0.5% 0% 11766 0.4754 64.38 40.4 0% 0 0% 0 0% 0 0% 0%
20220413 41.56 41.56 40.38 40.39 -3.49% -1.17% 0% 10000 0.4087 53.33 40.87 0% 0 0% 0 0% 0 0% 0%
20220412 41.36 41.97 40.2 41.85 1.63% 1.28% 0% 13513 0.5584 66.54 41.32 0% 0 0% 0 0% 0 0% 0%
20220411 43.18 43.18 40.86 41.18 -4.85% -1.41% 0% 15375 0.6422 70.97 41.77 0% 0 0% 0 0% 0 0% 0%
20220408 44.44 44.59 43.06 43.28 -2.13% -0.87% 0% 13138 0.5736 57.71 43.66 0% 0 0% 0 0% 0 0% 0%
20220407 46.11 46.34 44.2 44.22 -4.18% -1.32% 0% 17321 0.7762 67.18 44.81 0% 0 0% 0 0% 0 0% 0%
20220401 47 47.62 46.06 46.99 -0.17% 0.15% 0% 14887 0.6985 58.15 46.92 0% 0 0% 0 0% 0 0% 0%
20220331 47.88 48.18 46.94 47.07 -2.57% -0.8% 0% 13320 0.632 49.76 47.45 0% 0 0% 0 0% 0 0% 0%
20220330 47.13 48.46 47.1 48.31 2.5% 0.5% 0% 16732 0.8043 55.82 48.07 0% 0 0% 0 0% 0 0% 0%
20220329 49 49.77 46.68 47.13 -2.4% -0.67% 0% 14790 0.7018 47.5 47.45 0% 0 0% 0 0% 0 0% 0%
20220328 48.11 48.96 47.75 48.29 -0.74% 0.1% 0% 13473 0.6499 41.25 48.24 0% 0 0% 0 0% 0 0% 0%
20220325 50.28 51.27 48.48 48.65 -3.24% -1.8% 0% 21547 1.0674 59.3 49.54 0% 0 0% 0 0% 0 0% 0%
20220324 51.61 52.04 49.56 50.28 -3.12% 0.22% 0% 23327 1.1703 57.76 50.17 0% 0 0% 0 0% 0 0% 0%
20220323 51.17 53.3 50.89 51.9 2.19% -0.25% 0% 27669 1.4395 67.96 52.03 0% 0 0% 0 0% 0 0% 0%
20220322 53.09 54.28 50.5 50.79 -6.41% -1.01% 0% 40473 2.0767 99.01 51.31 0% 0 0% 0 0% 0 0% 0%
20220321 53.85 55.55 53.04 54.27 0.78% 0.11% 0% 22292 1.2084 59.67 54.21 0% 0 0% 0 0% 0 0% 0%
20220318 55.42 56.09 53.5 53.85 -3.48% -0.94% 0% 25103 1.3647 66.28 54.36 0% 0 0% 0 0% 0 0% 0%
20220317 53.88 58.2 53.88 55.79 4.03% -1.2% 0% 38519 2.1751 103.92 56.47 0% 0 0% 0 0% 0 0% 0%
20220316 52.58 53.88 50.5 53.63 4.77% 2.8% 0% 21750 1.1347 55.72 52.17 0% 0 0% 0 0% 0 0% 0%
20220315 54.06 55.05 51 51.19 -7.35% -2.98% 0% 30917 1.6313 74.2 52.76 0% 0 0% 0 0% 0 0% 0%
20220311 60.97 60.97 56.45 58.23 -6.13% -0.53% 0% 48454 2.8364 128.71 58.54 0% 0 0% 0 0% 0 0% 0%
20220310 60 63.12 59.22 62.03 6.45% 1.29% 0% 52982 3.2446 152.47 61.24 0% 0 0% 0 0% 0 0% 0%
20220309 57.01 60.7 55.6 58.27 2.37% 0.24% 0% 34830 2.0245 102.13 58.13 0% 0 0% 0 0% 0 0% 0%
20220308 57.75 59.02 56.18 56.92 -1.15% -1.16% 0% 21084 1.2142 61.78 57.59 0% 0 0% 0 0% 0 0% 0%
20220307 59.42 59.6 57 57.58 -3.5% -0.83% 0% 24424 1.418 72.61 58.06 0% 0 0% 0 0% 0 0% 0%
20220304 58.5 61.76 58.05 59.67 0.62% -1.19% 0% 25867 1.562 82.89 60.39 0% 0 0% 0 0% 0 0% 0%
20220303 62.75 63.51 59 59.3 -5.29% -1.92% 0% 29152 1.7626 97.37 60.46 0% 0 0% 0 0% 0 0% 0%
20220302 62.4 63.36 60.3 62.61 -0.6% 1.71% 0% 28540 1.7569 100.82 61.56 0% 0 0% 0 0% 0 0% 0%
20220301 62 64.75 62 62.99 3.21% -0.47% 0% 43957 2.782 168.69 63.29 0% 0 0% 0 0% 0 0% 0%
20220228 59.01 62.5 57.7 61.03 2.11% 1.68% 0% 27585 1.6557 112.71 60.02 0% 0 0% 0 0% 0 0% 0%
20220225 60.9 62.18 58.3 59.77 -1.87% -0.52% 0% 34237 2.0571 151.72 60.08 0% 0 0% 0 0% 0 0% 0%
20220224 61.2 63.83 59.63 60.91 -1.36% -1.41% 0% 29652 1.832 147.17 61.78 0% 0 0% 0 0% 0 0% 0%
20220223 58.32 62.43 58.28 61.75 6.47% 0.75% 0% 30462 1.8671 159.12 61.29 0% 0 0% 0 0% 0 0% 0%
20220222 58.77 59 56.5 58 -1.31% 0.38% 0% 19139 1.1059 104.72 57.78 0% 0 0% 0 0% 0 0% 0%
20220221 59.7 59.7 57.7 58.77 -0.41% 0.51% 0% 12837 0.7506 55.72 58.47 0% 0 0% 0 0% 0 0% 0%
20220218 60.01 60.09 58.78 59.01 -2.07% -0.2% 0% 14498 0.8572 45.49 59.13 0% 0 0% 0 0% 0 0% 0%
20220217 59.22 62.19 58.75 60.26 1.4% -0.5% 0% 18039 1.0925 50.53 60.56 0% 0 0% 0 0% 0 0% 0%
20220216 59.16 59.7 57.25 59.43 2.47% 1% 0% 12672 0.7456 30.57 58.84 0% 0 0% 0 0% 0 0% 0%
20220215 56.8 59.09 56.41 58 2.44% 0.14% 0% 13991 0.8103 27.13 57.92 0% 0 0% 0 0% 0 0% 0%
20220214 55.56 57.41 54.75 56.62 0.43% 0% 0% 10404 0.5891 15.27 56.62 0% 0 0% 0 0% 0 0% 0%
20220211 58 58.42 55.8 56.38 -3.92% -0.86% 0% 15645 0.8898 19.74 56.87 0% 0 0% 0 0% 0 0% 0%
20220210 61.42 62.16 58 58.68 -4.54% -1.18% 0% 20059 1.1912 22.73 59.38 0% 0 0% 0 0% 0 0% 0%
20220209 61.34 61.52 59.35 61.47 1.49% 1.39% 0% 12205 0.74 12.64 60.63 0% 0 0% 0 0% 0 0% 0%
20211203 96.28 100.97 95.5 97.16 -1.13% -0.42% 0% 42433 4.1403 65.32 97.57 0% 0 0% 0 0% 0 0% 0%
20211202 94.31 99.56 93.08 98.27 3.39% 1.19% 0% 62716 6.0903 92.43 97.11 0% 0 0% 0 0% 0 0% 0%
20211201 93.42 96.24 91.68 95.05 2.37% 1.04% 0% 38448 3.6168 58.36 94.07 0% 0 0% 0 0% 0 0% 0%
20211130 95.19 97.3 92.33 92.85 -2.65% -1.09% 0% 40722 3.8224 63.6 93.87 0% 0 0% 0 0% 0 0% 0%
20211129 91.96 97.59 90.77 95.38 -0.72% 0.81% 0% 65796 6.2252 106.83 94.61 0% 0 0% 0 0% 0 0% 0%
20211126 97.09 107 95.7 96.07 1.13% -4.35% 0% 96548 9.6974 177.68 100.44 0% 0 0% 0 0% 0 0% 0%
20211125 92.48 99.55 91.65 95 0.84% -0.55% 0% 73576 7.0285 148.97 95.53 0% 0 0% 0 0% 0 0% 0%
20211124 91.06 96.74 88.01 94.21 4.65% 1.54% 0% 89971 8.3475 198.17 92.78 0% 0 0% 0 0% 0 0% 0%
20211123 85.7 93.58 85.7 90.02 5.53% -0.53% 0% 81198 7.3482 207.51 90.5 0% 0 0% 0 0% 0 0% 0%
20211122 84.33 87.23 81.26 85.3 0.89% 0.58% 0% 66318 5.6242 182.44 84.81 0% 0 0% 0 0% 0 0% 0%
20211119 74.8 86.99 74.58 84.55 12.37% 4.32% 0% 82013 6.6474 230.75 81.05 0% 0 0% 0 0% 0 0% 0%
20211118 73.3 76.55 73.02 75.24 1.68% 0.2% 0% 29519 2.2166 89.98 75.09 0% 0 0% 0 0% 0 0% 0%
20211117 72.16 74.18 72.16 74 2.42% 0.95% 0% 23331 1.7102 69.25 73.3 0% 0 0% 0 0% 0 0% 0%
20211116 74.69 75.69 71.9 72.25 -2.89% -1.65% 0% 26709 1.9621 78.69 73.46 0% 0 0% 0 0% 0 0% 0%
20211115 76.76 78.6 74.21 74.4 -3.14% -1.99% 0% 34688 2.6333 103.01 75.91 0% 0 0% 0 0% 0 0% 0%
20211112 75.37 78.93 75.21 76.81 1.91% -0.26% 0% 30869 2.3771 91.43 77.01 0% 0 0% 0 0% 0 0% 0%
20211111 77.6 78.12 75.1 75.37 -2.13% -0.96% 0% 26953 2.051 78.69 76.1 0% 0 0% 0 0% 0 0% 0%
20211110 77.44 78.42 76.5 77.01 -0.89% -0.35% 0% 21869 1.6901 62.12 77.28 0% 0 0% 0 0% 0 0% 0%
20211109 73.9 79.22 73.28 77.7 5.14% 1.56% 0% 36477 2.7909 89.11 76.51 0% 0 0% 0 0% 0 0% 0%
20211108 76.5 76.5 71.5 73.9 -3.8% 1.01% 0% 49167 3.5969 113.47 73.16 0% 0 0% 0 0% 0 0% 0%
20211105 80.04 80.43 76.51 76.82 -4.57% -1.13% 0% 29865 2.3204 73.51 77.7 0% 0 0% 0 0% 0 0% 0%
20211104 78.5 82.48 78.46 80.5 3.86% 0.09% 0% 28303 2.2764 72.39 80.43 0% 0 0% 0 0% 0 0% 0%
20211103 76.93 79.2 75.88 77.51 1.36% 0.39% 0% 25427 1.9633 61.97 77.21 0% 0 0% 0 0% 0 0% 0%
20211102 80.78 80.8 75.28 76.47 -4.89% -1.68% 0% 34313 2.6689 82.21 77.78 0% 0 0% 0 0% 0 0% 0%
20211101 77 81.8 76.85 80.4 2.41% 0.97% 0% 38406 3.0583 94.01 79.63 0% 0 0% 0 0% 0 0% 0%
20211029 76.95 80.24 76.19 78.51 1.74% 0.51% 0% 30378 2.3729 70.85 78.11 0% 0 0% 0 0% 0 0% 0%
20211028 80 81.48 76.36 77.17 -3.9% -1.57% 0% 39344 3.0847 92.83 78.4 0% 0 0% 0 0% 0 0% 0%
20211027 89 91.8 79.67 80.3 -15.19% -4.4% 0% 68886 5.7865 173.45 84 0% 0 0% 0 0% 0 0% 0%
20211026 93.37 96.58 92.05 94.68 1.59% 0.39% 0% 30534 2.8796 95.29 94.31 0% 0 0% 0 0% 0 0% 0%
20211025 87 94.38 85 93.2 7.13% 1.41% 0% 37239 3.4223 116.99 91.9 0% 0 0% 0 0% 0 0% 0%
20211022 90.65 91.85 86 87 -4.11% -1.25% 0% 26004 2.2909 80.33 88.1 0% 0 0% 0 0% 0 0% 0%
20211021 93.3 93.88 89.25 90.73 -2.75% -0.46% 0% 27632 2.5187 84.56 91.15 0% 0 0% 0 0% 0 0% 0%
20211020 90.93 95.51 90.4 93.3 2.19% -0.17% 0% 29353 2.7434 91.81 93.46 0% 0 0% 0 0% 0 0% 0%
20211019 92.95 93.9 91 91.3 -1.78% -1.08% 0% 29156 2.6912 89.43 92.3 0% 0 0% 0 0% 0 0% 0%
20211018 88.1 94.5 86.9 92.95 5.51% 2.05% 0% 42769 3.8956 130.01 91.08 0% 0 0% 0 0% 0 0% 0%
20211015 88 90.27 86.15 88.1 -1.06% -0.07% 0% 23590 2.0798 69.53 88.16 0% 0 0% 0 0% 0 0% 0%
20211014 83.42 90.85 82.2 89.04 6.75% 1.34% 0% 35754 3.1415 101.15 87.86 0% 0 0% 0 0% 0 0% 0%
20211013 79.5 85.35 78.5 83.41 5.85% 0.99% 0% 30731 2.538 83.77 82.59 0% 0 0% 0 0% 0 0% 0%
20211012 79.54 82.24 77.23 78.8 -1.6% -0.71% 0% 21588 1.7133 56.08 79.36 0% 0 0% 0 0% 0 0% 0%
20211011 81.44 83.03 78.21 80.08 -1.38% -0.53% 0% 29487 2.3739 72.87 80.51 0% 0 0% 0 0% 0 0% 0%
20211008 90.75 91.59 80.61 81.2 -9.69% -3.54% 0% 42621 3.588 101.89 84.18 0% 0 0% 0 0% 0 0% 0%
20210930 87.61 91.2 86.51 89.91 1.85% 0.93% 0% 29602 2.637 72.5 89.08 0% 0 0% 0 0% 0 0% 0%
20210929 85.35 91.55 85.05 88.28 1.52% -0.55% 0% 33344 2.96 79.4 88.77 0% 0 0% 0 0% 0 0% 0%
20210928 88.88 92.3 86.82 86.96 -3.6% -1.92% 0% 28823 2.5554 67.42 88.66 0% 0 0% 0 0% 0 0% 0%
20210927 88.16 92.36 85.06 90.21 2.96% 1.02% 0% 43613 3.8946 98.41 89.3 0% 0 0% 0 0% 0 0% 0%
20210924 87.59 93.01 86.02 87.62 0.05% -1.83% 0% 36779 3.2824 83.14 89.25 0% 0 0% 0 0% 0 0% 0%
20210923 92.01 92.05 87.55 87.58 -1.93% -1.84% 0% 27974 2.4958 59.62 89.22 0% 0 0% 0 0% 0 0% 0%
20210922 92.55 92.89 88.95 89.3 -4.15% -1.53% 0% 32296 2.9288 64.05 90.69 0% 0 0% 0 0% 0 0% 0%
20210917 91.22 96.7 88 93.17 0.84% 0.95% 0% 45135 4.1656 86.98 92.29 0% 0 0% 0 0% 0 0% 0%
20210916 101 101.96 92 92.39 -10.56% -4.19% 0% 55266 5.3291 113.82 96.43 0% 0 0% 0 0% 0 0% 0%
20210915 105.58 105.58 98 103.3 -1.4% 1.55% 0% 46662 4.7466 105.53 101.72 0% 0 0% 0 0% 0 0% 0%
20210914 103.17 105.5 101.11 104.77 0.69% 1.43% 0% 33896 3.501 76.88 103.29 0% 0 0% 0 0% 0 0% 0%
20210913 102.5 106.68 99.56 104.05 1.4% 1.58% 0% 35283 3.614 77.11 102.43 0% 0 0% 0 0% 0 0% 0%
20210910 101.94 105.2 97.6 102.61 2.08% 1.07% 0% 42165 4.2808 89.27 101.52 0% 0 0% 0 0% 0 0% 0%
20210909 102.3 104.05 99 100.52 -3.39% -0.48% 0% 38648 3.9034 84.36 101 0% 0 0% 0 0% 0 0% 0%
20210908 112.88 112.88 102.42 104.05 -8.04% -1.89% 0% 53694 5.6944 125.59 106.05 0% 0 0% 0 0% 0 0% 0%
20210907 108.09 115.5 105.79 113.15 5.71% 1.01% 0% 57240 6.412 153.97 112.02 0% 0 0% 0 0% 0 0% 0%
20210906 109.58 110.3 102.94 107.04 -1.32% 1% 0% 47817 5.0675 132.04 105.98 0% 0 0% 0 0% 0 0% 0%
20210729 67 70.77 66 69.04 5.76% 0.36% 0% 45183 3.108 80.81 68.79 0% 0 0% 0 0% 0 0% 0%
20210728 69.29 70.3 62.96 65.28 -7.42% -1.2% 0% 52497 3.4687 89.49 66.07 0% 0 0% 0 0% 0 0% 0%
20210727 74.99 77.83 68.56 70.51 -5.32% -4.81% 0% 70169 5.1977 134.71 74.07 0% 0 0% 0 0% 0 0% 0%
20210726 71.98 76.24 68.86 74.47 4.12% 2.9% 0% 63732 4.6122 124.83 72.37 0% 0 0% 0 0% 0 0% 0%
20210723 63.74 75.2 63.07 71.52 12.84% 4.42% 0% 67750 4.6404 130.66 68.49 0% 0 0% 0 0% 0 0% 0%
20210722 61.6 64.5 60.01 63.38 2.89% 1.77% 0% 40665 2.5327 68.88 62.28 0% 0 0% 0 0% 0 0% 0%
20210721 60.25 64.6 60.25 61.6 2.31% -1.23% 0% 44194 2.7563 69.32 62.37 0% 0 0% 0 0% 0 0% 0%
20210720 57.52 62.5 57.52 60.21 2.38% -0.38% 0% 32982 1.9933 50.8 60.44 0% 0 0% 0 0% 0 0% 0%
20210719 64 64 58.23 58.81 -11.36% -3.64% 0% 49837 3.0418 78.47 61.03 0% 0 0% 0 0% 0 0% 0%
20210716 75 80 66.35 66.35 -8.48% -7.45% 0% 69808 5.0047 133.04 71.69 0% 0 0% 0 0% 0 0% 0%
20210701 69.78 72.5 67.83 72.5 2.57% 2.9% 0% 48138 3.3916 103.06 70.46 0% 0 0% 0 0% 0 0% 0%
20210630 69.35 74.56 68 70.68 1.76% -0.87% 0% 45961 3.2769 106.62 71.3 0% 0 0% 0 0% 0 0% 0%
20210629 67.05 71.89 66.83 69.46 3.59% -0.83% 0% 51594 3.6136 126.94 70.04 0% 0 0% 0 0% 0 0% 0%
20210628 67.82 69.25 65.09 67.05 -1.18% -0.15% 0% 49691 3.3369 125.92 67.15 0% 0 0% 0 0% 0 0% 0%
20210625 65.91 73 63.01 67.85 2.99% 0.82% 0% 85094 5.7271 240.88 67.3 0% 0 0% 0 0% 0 0% 0%
20210624 54.51 65.88 54.42 65.88 20% 7.77% 0% 86445 5.2848 285.2 61.13 0% 0 0% 0 0% 0 0% 0%
20210623 51 56.59 50.8 54.9 7.06% 0.4% 0% 43651 2.3868 176.13 54.68 0% 0 0% 0 0% 0 0% 0%
20210622 50.4 51.51 49.22 51.28 0% 2.15% 0% 28774 1.4445 124.69 50.2 0% 0 0% 0 0% 0 0% 0%
20210621 49.96 53.33 49.82 51.28 4.67% 0.47% 0% 35695 1.8217 170.32 51.04 0% 0 0% 0 0% 0 0% 0%
20210618 48.85 50.84 47.99 48.99 -1.09% -0.41% 0% 20074 0.9874 108.74 49.19 0% 0 0% 0 0% 0 0% 0%
20210617 47.5 50.56 46.91 49.53 3.58% 1.23% 0% 24915 1.2191 143.94 48.93 0% 0 0% 0 0% 0 0% 0%
20210616 49.5 50.18 46.95 47.82 -5.4% -1.2% 0% 20711 1.0025 128.46 48.4 0% 0 0% 0 0% 0 0% 0%
20210615 46.11 53.92 45.91 50.55 9.56% 2.68% 0% 32554 1.6026 213.03 49.23 0% 0 0% 0 0% 0 0% 0%
20210611 46.2 47.18 45.39 46.14 0.2% -0.41% 0% 10295 0.477 73.36 46.33 0% 0 0% 0 0% 0 0% 0%
20210610 44.72 46.8 44.72 46.05 2.68% -0.04% 0% 9911 0.4566 69.7 46.07 0% 0 0% 0 0% 0 0% 0%
20210609 45.06 45.84 44.55 44.85 -1.56% -0.58% 0% 7265 0.3277 46.19 45.11 0% 0 0% 0 0% 0 0% 0%
20210608 47.03 47.09 45.2 45.56 -2.73% -0.83% 0% 9282 0.4264 58.59 45.94 0% 0 0% 0 0% 0 0% 0%
20210607 45.78 47.41 45.78 46.84 3.15% 0.17% 0% 11955 0.559 77.23 46.76 0% 0 0% 0 0% 0 0% 0%
20210604 45.46 45.95 44.83 45.41 0.64% 0.02% 0% 5617 0.255 36.54 45.4 0% 0 0% 0 0% 0 0% 0%
20210603 46 46.46 45.1 45.12 -1.91% -0.99% 0% 9191 0.4188 58.35 45.57 0% 0 0% 0 0% 0 0% 0%
20210602 46.16 47.06 45.88 46 -1.29% -0.88% 0% 10318 0.4789 64.4 46.41 0% 0 0% 0 0% 0 0% 0%
20210601 45.66 46.99 45.18 46.6 1.75% 0.28% 0% 12695 0.59 82.93 46.47 0% 0 0% 0 0% 0 0% 0%
20210531 44.3 46.38 44.3 45.8 3.2% 0.31% 0% 10888 0.4971 74.35 45.66 0% 0 0% 0 0% 0 0% 0%
20210528 43.89 45.3 43.65 44.38 -1.22% -0.38% 0% 10293 0.4586 71.55 44.55 0% 0 0% 0 0% 0 0% 0%
20210527 45.89 46.5 44.84 44.93 2.3% -1.32% 0% 19515 0.8885 141.96 45.53 0% 0 0% 0 0% 0 0% 0%
20210526 42.8 43.92 42.7 43.92 2.52% 0.97% 0% 10486 0.4561 81.36 43.5 0% 0 0% 0 0% 0 0% 0%
20210525 42.75 43.2 42.45 42.84 0.14% 0.23% 0% 5615 0.24 44.52 42.74 0% 0 0% 0 0% 0 0% 0%
20210524 42.95 43.05 42.42 42.78 0.19% 0.07% 0% 3743 0.16 30.71 42.75 0% 0 0% 0 0% 0 0% 0%
20210521 43.3 43.87 42.65 42.7 -2.06% -0.56% 0% 5978 0.2567 49.19 42.94 0% 0 0% 0 0% 0 0% 0%
20210520 43 43.94 42.75 43.6 1.63% 0.53% 0% 8916 0.3867 75.72 43.37 0% 0 0% 0 0% 0 0% 0%
20210519 42.55 43.2 42.23 42.9 1.25% 0.07% 0% 6722 0.2882 60.13 42.87 0% 0 0% 0 0% 0 0% 0%
20210518 42.88 42.88 42.01 42.37 -0.77% 0.33% 0% 5110 0.2158 42.29 42.23 0% 0 0% 0 0% 0 0% 0%
20210517 42.44 43.01 42.1 42.7 0.49% 0.09% 0% 5267 0.2247 41.56 42.66 0% 0 0% 0 0% 0 0% 0%
20210514 42.4 42.88 42.1 42.49 0.88% 0% 0% 5328 0.2264 41.97 42.49 0% 0 0% 0 0% 0 0% 0%
20210513 42.4 43.28 42 42.12 -0.8% -1.01% 0% 6519 0.2774 49.76 42.55 0% 0 0% 0 0% 0 0% 0%
20210512 41.45 43 40.73 42.46 2.44% 1.17% 0% 7782 0.3266 48.41 41.97 0% 0 0% 0 0% 0 0% 0%
20210511 40.94 41.55 40.67 41.45 1.25% 0.44% 0% 4938 0.2038 28.04 41.27 0% 0 0% 0 0% 0 0% 0%
20210510 42.24 42.24 40.66 40.94 -2.29% -0.29% 0% 6972 0.2863 36.74 41.06 0% 0 0% 0 0% 0 0% 0%
20210507 43.02 43.28 41.43 41.9 -2.63% -0.8% 0% 6937 0.293 35.04 42.24 0% 0 0% 0 0% 0 0% 0%
20210506 42.88 43.38 42.3 43.03 1.37% 0.56% 0% 6242 0.2671 31.9 42.79 0% 0 0% 0 0% 0 0% 0%
20210430 44.35 44.73 42.42 42.45 -4.11% -1.16% 0% 11753 0.5048 58.96 42.95 0% 0 0% 0 0% 0 0% 0%
20210429 45.8 46.88 44 44.27 -3.34% -2.64% 0% 10033 0.4562 54.82 45.47 0% 0 0% 0 0% 0 0% 0%
20210428 45 46.19 44.67 45.8 1.39% 0.42% 0% 7128 0.3251 39.66 45.61 0% 0 0% 0 0% 0 0% 0%
20210427 47.8 47.8 45.1 45.17 -4% -1.53% 0% 12937 0.5934 69.72 45.87 0% 0 0% 0 0% 0 0% 0%
20210426 51 51 45.4 47.05 -8.96% -0.25% 0% 26718 1.2603 143.16 47.17 0% 0 0% 0 0% 0 0% 0%
20210423 50.38 51.68 50 51.68 2.66% 1.21% 0% 12870 0.6571 75.65 51.06 0% 0 0% 0 0% 0 0% 0%
20210422 49.67 51.48 49.67 50.34 1.39% -0.53% 0% 9909 0.5015 56.26 50.61 0% 0 0% 0 0% 0 0% 0%
20210421 49.1 49.9 48.64 49.65 0.1% 0.59% 0% 5510 0.272 29.9 49.36 0% 0 0% 0 0% 0 0% 0%
20210416 48.4 49.48 48.1 49.36 1.58% 1% 0% 7248 0.3542 38.27 48.87 0% 0 0% 0 0% 0 0% 0%
20210415 50.5 50.5 48.5 48.59 -3.82% -1.1% 0% 10241 0.5031 51.7 49.13 0% 0 0% 0 0% 0 0% 0%
20210414 50 51.48 50 50.52 0.74% -0.37% 0% 7582 0.3845 38.8 50.71 0% 0 0% 0 0% 0 0% 0%
20210413 49.23 50.17 48.88 50.15 2.28% 0.99% 0% 8447 0.4195 40.66 49.66 0% 0 0% 0 0% 0 0% 0%
20210412 51.88 51.95 49.01 49.03 -5.57% -2.31% 0% 13091 0.6571 59.56 50.19 0% 0 0% 0 0% 0 0% 0%
20210409 53.91 53.92 51.55 51.92 -4.22% -0.59% 0% 16226 0.8475 67.78 52.23 0% 0 0% 0 0% 0 0% 0%
20210408 53.45 55.54 53 54.21 0.58% -0.28% 0% 22397 1.2175 89.49 54.36 0% 0 0% 0 0% 0 0% 0%
20210407 52.99 54.1 51.43 53.9 1.03% 2.41% 0% 19545 1.0287 74.2 52.63 0% 0 0% 0 0% 0 0% 0%
20210406 53.01 54.18 51.91 53.35 1.04% 0.45% 0% 17836 0.9473 66.62 53.11 0% 0 0% 0 0% 0 0% 0%
20210402 50.71 53.85 50.71 52.8 3.37% 0.42% 0% 19819 1.0421 73.34 52.58 0% 0 0% 0 0% 0 0% 0%
20210401 50.56 52.88 49.48 51.08 0.75% -0.1% 0% 15580 0.7966 56.99 51.13 0% 0 0% 0 0% 0 0% 0%
20210330 53 53.21 51.03 51.78 -2.17% 0.14% 0% 14629 0.7564 52.83 51.71 0% 0 0% 0 0% 0 0% 0%
20210329 53.28 53.85 52.51 52.93 -2.67% -0.3% 0% 14578 0.774 54.44 53.09 0% 0 0% 0 0% 0 0% 0%
20210326 55 56.56 53.5 54.38 -1.04% -0.38% 0% 20499 1.1191 77.12 54.59 0% 0 0% 0 0% 0 0% 0%
20201215 69.18 72.1 68 71.85 2.54% 1.35% 0% 29975 2.125 148.56 70.89 0% 0 0% 0 0% 0 0% 0%
20201214 69 71.95 68.98 70.07 2.8% -0.38% 0% 28803 2.0259 158.42 70.34 0% 0 0% 0 0% 0 0% 0%
20201211 67 68.26 66.39 68.16 1.66% 0.9% 0% 23031 1.5558 135.59 67.55 0% 0 0% 0 0% 0 0% 0%
20201210 63 67.85 62.86 67.05 5.33% 1.81% 0% 20549 1.3534 129.3 65.86 0% 0 0% 0 0% 0 0% 0%
20201209 66.02 66.42 63.5 63.66 -4.16% -1.73% 0% 11754 0.7614 75.29 64.78 0% 0 0% 0 0% 0 0% 0%
20201208 65.78 67.2 65.02 66.42 0.56% 0.26% 0% 11671 0.7732 72.96 66.25 0% 0 0% 0 0% 0 0% 0%
20201207 65.58 67.36 65.27 66.05 2.28% -0.72% 0% 14839 0.9873 85.53 66.53 0% 0 0% 0 0% 0 0% 0%
20201204 64.55 65 63.6 64.58 -0.51% 0.53% 0% 9069 0.5826 51.2 64.24 0% 0 0% 0 0% 0 0% 0%
20201203 66.8 67.2 64.9 64.91 -2.9% -1.49% 0% 12850 0.8467 71.04 65.89 0% 0 0% 0 0% 0 0% 0%
20201202 66.58 67.77 65.86 66.85 0.65% 0.24% 0% 13464 0.8979 74.75 66.69 0% 0 0% 0 0% 0 0% 0%
20201201 65.77 66.6 65.11 66.42 1.11% 0.65% 0% 9461 0.6243 51.93 65.99 0% 0 0% 0 0% 0 0% 0%
20201130 65.05 66.5 64.56 65.69 0.31% 0.31% 0% 9749 0.6385 46.72 65.49 0% 0 0% 0 0% 0 0% 0%
20201127 65.2 66.28 64.3 65.49 0.29% 0.48% 0% 9641 0.6284 45.07 65.18 0% 0 0% 0 0% 0 0% 0%
20201126 66.58 67.54 64.81 65.3 -2.39% -1.02% 0% 12147 0.8013 55.28 65.97 0% 0 0% 0 0% 0 0% 0%
20201125 70 70 66.9 66.9 -4.09% -1.85% 0% 18718 1.2758 86.54 68.16 0% 0 0% 0 0% 0 0% 0%
20201124 67.8 70.66 67.2 69.75 4.1% 0.33% 0% 24535 1.7057 114.05 69.52 0% 0 0% 0 0% 0 0% 0%
20201123 67.34 67.88 65.6 67 -0.49% 0.63% 0% 13615 0.9065 56.2 66.58 0% 0 0% 0 0% 0 0% 0%
20201120 66.6 68.27 66.3 67.33 0.81% 0% 0% 16092 1.0835 54.43 67.33 0% 0 0% 0 0% 0 0% 0%
20201119 66.89 67.68 65.3 66.79 0.13% 0.1% 0% 13654 0.911 43.52 66.72 0% 0 0% 0 0% 0 0% 0%
20201118 64.64 67.15 64.64 66.7 0.94% 0.74% 0% 14532 0.9621 44.01 66.21 0% 0 0% 0 0% 0 0% 0%
20201117 70.8 71.2 63.96 66.08 -6.51% -0.32% 0% 31978 2.1198 90.14 66.29 0% 0 0% 0 0% 0 0% 0%
20201116 71.6 71.95 69.86 70.68 -1.78% 0.04% 0% 12077 0.8532 34.3 70.65 0% 0 0% 0 0% 0 0% 0%
20201113 70.11 73.1 69.73 71.96 1.74% 0.46% 0% 16265 1.1651 43.67 71.63 0% 0 0% 0 0% 0 0% 0%
20201112 73.05 74.47 70.28 70.73 -3.11% -1.42% 0% 16234 1.1648 42.37 71.75 0% 0 0% 0 0% 0 0% 0%
20201111 74.68 75.5 72.69 73 -2.59% -0.8% 0% 18810 1.3842 49.99 73.59 0% 0 0% 0 0% 0 0% 0%
20201110 77 77.8 74.24 74.94 -4.87% -1.1% 0% 33240 2.5185 88.39 75.77 0% 0 0% 0 0% 0 0% 0%
20201109 72.11 80.88 72.11 78.78 10.63% 1.56% 0% 54724 4.2447 162.45 77.57 0% 0 0% 0 0% 0 0% 0%
20201106 73.75 73.8 69.6 71.21 -3% 0.15% 0% 27738 1.9723 89.62 71.1 0% 0 0% 0 0% 0 0% 0%
20201105 73.71 74.93 72.38 73.41 1.24% 0.04% 0% 25931 1.9028 90.4 73.38 0% 0 0% 0 0% 0 0% 0%
20201104 73.89 75.7 71.5 72.51 -3.09% -0.87% 0% 32865 2.404 117.42 73.15 0% 0 0% 0 0% 0 0% 0%
20201103 71.87 76.08 71.17 74.82 3.74% 1.23% 0% 45440 3.3584 167.33 73.91 0% 0 0% 0 0% 0 0% 0%
20201102 68.6 73.23 67.63 72.12 6.25% 1.43% 0% 35138 2.4982 137.24 71.1 0% 0 0% 0 0% 0 0% 0%
20201030 67.5 70.6 66.85 67.88 0.91% -1.41% 0% 26850 1.8487 105.45 68.85 0% 0 0% 0 0% 0 0% 0%
20201029 67.02 68.5 66.7 67.27 -2.08% -0.34% 0% 19905 1.3435 78.26 67.5 0% 0 0% 0 0% 0 0% 0%
20201028 64.5 69.88 64.22 68.7 9.69% 1.94% 0% 33786 2.277 131.28 67.39 0% 0 0% 0 0% 0 0% 0%
20201027 61.81 62.98 61.7 62.63 0.87% 0.45% 0% 7147 0.4456 27.22 62.35 0% 0 0% 0 0% 0 0% 0%
20201026 61 62.55 60.89 62.09 0.98% 0.36% 0% 7499 0.464 27.15 61.87 0% 0 0% 0 0% 0 0% 0%
20201023 63.63 64.79 61.12 61.49 -3.35% -1.98% 0% 12638 0.7928 43.17 62.73 0% 0 0% 0 0% 0 0% 0%
20201022 63.1 64.64 61.79 63.62 -0.64% 0.32% 0% 11235 0.7125 36.35 63.42 0% 0 0% 0 0% 0 0% 0%
20200909 63.1 63.29 59 59.45 -8.2% -1.7% 0% 26224 1.5859 76.84 60.48 0% 0 0% 0 0% 0 0% 0%
20200908 66.8 68 63.5 64.76 -3.77% -1.3% 0% 19452 1.2762 56.68 65.61 0% 0 0% 0 0% 0 0% 0%
20200907 68.04 69.8 67 67.3 -2.41% -1.84% 0% 17346 1.1892 49.52 68.56 0% 0 0% 0 0% 0 0% 0%
20200904 66.19 69.6 65.81 68.96 1.86% 0.38% 0% 16998 1.1678 45.66 68.7 0% 0 0% 0 0% 0 0% 0%
20200903 68.7 69.58 67.18 67.7 -1.66% -0.44% 0% 17018 1.1572 44.13 68 0% 0 0% 0 0% 0 0% 0%
20200902 70.16 70.51 68.2 68.84 -1.77% -0.76% 0% 17125 1.188 44.72 69.37 0% 0 0% 0 0% 0 0% 0%
20200901 69.36 70.82 68.5 70.08 0.68% 0.59% 0% 12758 0.8889 31.53 69.67 0% 0 0% 0 0% 0 0% 0%
20200831 69.66 72.4 69.6 69.61 0.84% -1.78% 0% 19243 1.3637 46.57 70.87 0% 0 0% 0 0% 0 0% 0%
20200828 69.67 70.5 67.45 69.03 -1.27% 0.69% 0% 21458 1.4712 49.13 68.56 0% 0 0% 0 0% 0 0% 0%
20200827 69.66 71.54 66.21 69.92 0.4% 1.55% 0% 27112 1.8666 61.93 68.85 0% 0 0% 0 0% 0 0% 0%
20200826 76 77.2 69.63 69.64 -10.92% -4.06% 0% 44544 3.2335 106.71 72.59 0% 0 0% 0 0% 0 0% 0%
20200825 77.2 79.88 76.18 78.18 0.63% 0.13% 0% 33292 2.5995 85.52 78.08 0% 0 0% 0 0% 0 0% 0%
20200824 75.28 80.45 71.18 77.69 3.64% 2.32% 0% 35390 2.6873 86.64 75.93 0% 0 0% 0 0% 0 0% 0%
20200821 73.52 74.98 72.4 74.96 2.83% 1.37% 0% 24368 1.8021 57.52 73.95 0% 0 0% 0 0% 0 0% 0%
20200820 71 73.88 70.01 72.9 1.46% 0.77% 0% 20230 1.4635 65.63 72.34 0% 0 0% 0 0% 0 0% 0%
20200819 74.8 75.03 71.78 71.85 -4.68% -1.71% 0% 24759 1.81 42.94 73.1 0% 0 0% 0 0% 0 0% 0%
20200818 76 76.04 74.6 75.38 -1.15% 0.2% 0% 20996 1.5795 33.37 75.23 0% 0 0% 0 0% 0 0% 0%
20200817 74.02 76.26 74 76.26 3.47% 1.49% 0% 23645 1.7768 32.18 75.14 0% 0 0% 0 0% 0 0% 0%
20200814 74 75.66 72.32 73.7 -1.42% 0.12% 0% 21389 1.5744 25.76 73.61 0% 0 0% 0 0% 0 0% 0%
20200813 74.7 76.38 74.18 74.76 0.08% -0.57% 0% 19974 1.5019 22.44 75.19 0% 0 0% 0 0% 0 0% 0%
20200812 77.84 77.97 72.56 74.7 -4.34% -0.25% 0% 33430 2.5036 33.92 74.89 0% 0 0% 0 0% 0 0% 0%
20200811 81.91 82.5 77.94 78.09 -4.02% -2.34% 0% 34044 2.722 35.79 79.96 0% 0 0% 0 0% 0 0% 0%
20200810 79.9 83.15 79.61 81.36 0.53% -0.09% 0% 30934 2.519 31.86 81.43 0% 0 0% 0 0% 0 0% 0%
20200807 85.65 85.65 79.67 80.93 -6.32% -0.88% 0% 52128 4.256 51.31 81.65 0% 0 0% 0 0% 0 0% 0%
20200806 92.39 92.6 85.51 86.39 -8.97% -3.01% 0% 77004 6.8586 79.98 89.07 0% 0 0% 0 0% 0 0% 0%
20200805 95 99.5 92.5 94.9 -0.63% -1.19% 0% 71272 6.8447 82.13 96.04 0% 0 0% 0 0% 0 0% 0%
20200804 91.51 99.51 91.51 95.5 4.46% 0.22% 0% 81715 7.7864 94.25 95.29 0% 0 0% 0 0% 0 0% 0%
20200803 91.5 95.59 89.01 91.42 1.61% -1.38% 0% 74623 6.9179 87.53 92.7 0% 0 0% 0 0% 0 0% 0%
20200731 89.42 92.06 86.6 89.97 -0.49% 0.21% 0% 76680 6.8847 88.83 89.78 0% 0 0% 0 0% 0 0% 0%
20200730 86.4 93.93 84.1 90.41 5.74% 1.78% 0% 88227 7.8374 99.92 88.83 0% 0 0% 0 0% 0 0% 0%
20200729 80.51 86 79.6 85.5 4.97% 2.42% 0% 59147 4.9377 63.37 83.48 0% 0 0% 0 0% 0 0% 0%
20200728 85.1 87.7 79 81.45 -5.67% -1.03% 0% 63943 5.2623 63.68 82.3 0% 0 0% 0 0% 0 0% 0%
20200727 80.18 87 80.15 86.35 6.15% 2.53% 0% 64495 5.4315 62.79 84.22 0% 0 0% 0 0% 0 0% 0%
20200724 81 88.59 80.15 81.35 -1.18% -3.53% 0% 73074 6.1621 68.91 84.33 0% 0 0% 0 0% 0 0% 0%
20200723 79 82.98 78.3 82.32 1.77% 1.4% 0% 52516 4.2635 52.4 81.18 0% 0 0% 0 0% 0 0% 0%
20200722 82.46 82.98 78.68 80.89 -2.4% 0.01% 0% 60124 4.8626 62.3 80.88 0% 0 0% 0 0% 0 0% 0%
20200721 82.13 85.6 80.81 82.88 -0.68% 0.24% 0% 58195 4.8118 61.92 82.68 0% 0 0% 0 0% 0 0% 0%
20200720 79.88 84 79.15 83.45 3.66% 1% 0% 56600 4.6763 65.69 82.62 0% 0 0% 0 0% 0 0% 0%
20200717 81.68 85.44 76.77 80.5 -4.76% -0.52% 0% 65307 5.2848 81.62 80.92 0% 0 0% 0 0% 0 0% 0%
20200716 90.1 91.99 84.52 84.52 -10% -2.42% 0% 69592 6.0282 108.74 86.62 0% 0 0% 0 0% 0 0% 0%
20200715 86.68 98.98 84.99 93.91 3.94% 2.75% 0% 123215 11.2621 243.03 91.4 0% 0 0% 0 0% 0 0% 0%
20200714 82.1 90.35 80.99 90.35 10% 4.28% 0% 126232 10.9369 311.77 86.64 0% 0 0% 0 0% 0 0% 0%
20200713 91 91 78.6 82.14 -5.9% -1.48% 0% 131164 10.9348 452.91 83.37 0% 0 0% 0 0% 0 0% 0%
20200710 87.29 87.29 85.6 87.29 10.01% 0.09% 0% 18746 1.6349 123.71 87.21 0% 0 0% 0 0% 0 0% 0%
20200709 78 79.35 76.34 79.35 9.99% 1.61% 0% 35572 2.7779 239.5 78.09 0% 0 0% 0 0% 0 0% 0%
20200708 71.98 72.14 69.01 72.14 10% 1.46% 0% 101912 7.2462 815.55 71.1 0% 0 0% 0 0% 0 0% 0%
20200707 65.58 65.58 65.58 65.58 10% 0% 0% 3170 0.2079 133.88 65.58 0% 0 0% 0 0% 0 0% 0%
20200706 59.62 59.62 59.62 59.62 10% 0% 0% 9945 0.5929 493.28 59.62 0% 0 0% 0 0% 0 0% 0%
20200703 54.2 54.2 54.2 54.2 10.01% 0.02% 0% 2017 0.1093 189.42 54.19 0% 0 0% 0 0% 0 0% 0%
20200702 49.27 49.27 49.27 49.27 10% 0.04% 0% 1939 0.0955 237.34 49.25 0% 0 0% 0 0% 0 0% 0%
20200701 44.79 44.79 44.79 44.79 10% -0.04% 0% 482 0.0216 58.65 44.81 0% 0 0% 0 0% 0 0% 0%
20200630 40.72 40.72 40.72 40.72 9.99% 0.2% 0% 598 0.0243 42.84 40.64 0% 0 0% 0 0% 0 0% 0%
20200629 37.02 37.02 37.02 37.02 10.01% 0.11% 0% 887 0.0328 53.42 36.98 0% 0 0% 0 0% 0 0% 0%
20200624 33.65 33.65 33.65 33.65 10% 0.15% 0% 375 0.0126 18.98 33.6 0% 0 0% 0 0% 0 0% 0%
20200623 30.59 30.59 30.59 30.59 10% 0.1% 0% 301 0.0092 12.78 30.56 0% 0 0% 0 0% 0 0% 0%
20200622 27.81 27.81 27.81 27.81 10.01% 0.11% 0% 162 0.0045 4.89 27.78 0% 0 0% 0 0% 0 0% 0%
20200619 25.28 25.28 25.28 25.28 10.01% -1.6% 0% 109 0.0028 2.3 25.69 0% 0 0% 0 0% 0 0% 0%
20200618 20.85 22.98 20.85 22.98 43.98% 0% 0% 409 0.0094 6.36 22.98 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