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. 锋尚文化300860
    4. 返回上一页 刷新
股票代码（例：sz300860）       534条   (进入锋尚文化股票专站) 锋尚文化股票成本分析
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 51.14 52.1 51.14 51.68 1% 0.12% 0% 4533 0.234 37.29 51.62 0% 0 0% 0 0% 0 0% 0%
20230927 51.05 51.77 50.97 51.17 -0.12% -0.39% 0% 4839 0.2486 39.07 51.37 0% 0 0% 0 0% 0 0% 0%
20230926 51.76 52.19 50.91 51.23 -1.02% -0.54% 0% 6657 0.3429 52.09 51.51 0% 0 0% 0 0% 0 0% 0%
20230925 55 55.3 51.5 51.76 -6.59% -2.27% 0% 15881 0.8411 121.88 52.96 0% 0 0% 0 0% 0 0% 0%
20230922 53.14 56.25 53.14 55.41 3.84% 0.42% 0% 12053 0.6651 93.52 55.18 0% 0 0% 0 0% 0 0% 0%
20230921 53.48 53.88 52.1 53.36 -1.17% 0.57% 0% 9463 0.5021 69.76 53.06 0% 0 0% 0 0% 0 0% 0%
20230920 56 56.15 52.3 53.99 -4.37% 0.3% 0% 18609 1.0017 134.23 53.83 0% 0 0% 0 0% 0 0% 0%
20230919 57.52 59 56.32 56.46 -1.81% -1.45% 0% 8817 0.5051 73.72 57.29 0% 0 0% 0 0% 0 0% 0%
20230918 56.46 57.8 56.01 57.5 1.45% 0.68% 0% 6778 0.3871 57.17 57.11 0% 0 0% 0 0% 0 0% 0%
20230915 57.53 58.3 56 56.68 -1.46% -0.51% 0% 8955 0.5102 71.51 56.97 0% 0 0% 0 0% 0 0% 0%
20230914 57.51 58.3 57 57.52 -0.48% -0.03% 0% 6823 0.3926 50.54 57.54 0% 0 0% 0 0% 0 0% 0%
20230913 59.2 59.57 57.52 57.8 -2.84% -0.93% 0% 7472 0.4359 54.8 58.34 0% 0 0% 0 0% 0 0% 0%
20230912 59.15 60.55 58.79 59.49 0.32% 0.03% 0% 10448 0.6213 70.13 59.47 0% 0 0% 0 0% 0 0% 0%
20230911 60.68 62.76 59.12 59.3 -0.5% -2.16% 0% 16368 0.992 111.19 60.61 0% 0 0% 0 0% 0 0% 0%
20230908 58.12 59.93 57.5 59.6 2.42% 1.41% 0% 12248 0.7198 84.94 58.77 0% 0 0% 0 0% 0 0% 0%
20230907 57.44 59.36 57.35 58.19 1.38% -0.56% 0% 12027 0.7038 86.86 58.52 0% 0 0% 0 0% 0 0% 0%
20230906 57.6 58.27 57.11 57.4 -0.85% -0.5% 0% 7114 0.4104 53.24 57.69 0% 0 0% 0 0% 0 0% 0%
20230905 58.6 58.91 57.71 57.89 -1.73% -0.38% 0% 8358 0.4857 63.57 58.11 0% 0 0% 0 0% 0 0% 0%
20230904 58.01 59.4 57.5 58.91 0.53% 1.13% 0% 13156 0.7664 103.12 58.25 0% 0 0% 0 0% 0 0% 0%
20230901 55.86 60.13 55.29 58.6 4.94% 1% 0% 18661 1.0827 156.98 58.02 0% 0 0% 0 0% 0 0% 0%
20230831 55 55.98 54.4 55.84 0.83% 0.96% 0% 10082 0.5576 91.28 55.31 0% 0 0% 0 0% 0 0% 0%
20230830 56.91 57.49 52.75 55.38 -3.64% 0.87% 0% 24131 1.3248 228.89 54.9 0% 0 0% 0 0% 0 0% 0%
20230829 55.09 57.51 55.04 57.47 4.7% 1.22% 0% 12041 0.6837 140.18 56.78 0% 0 0% 0 0% 0 0% 0%
20230828 58.99 59.5 54.68 54.89 -1.44% -3.26% 0% 9957 0.565 128.43 56.74 0% 0 0% 0 0% 0 0% 0%
20230825 56.38 57.24 55.38 55.69 -1.35% -1.01% 0% 6758 0.3802 90.93 56.26 0% 0 0% 0 0% 0 0% 0%
20230824 56.98 57.53 56.4 56.45 -0.3% -0.96% 0% 6103 0.3479 85.39 57 0% 0 0% 0 0% 0 0% 0%
20230823 56.98 57.57 56.35 56.62 -0.37% -0.47% 0% 6361 0.3619 88.97 56.89 0% 0 0% 0 0% 0 0% 0%
20230822 57 57.77 55.85 56.83 -0.16% 0.19% 0% 5550 0.3148 73.65 56.72 0% 0 0% 0 0% 0 0% 0%
20230821 58.29 58.64 56.64 56.92 -2.18% -1.09% 0% 5204 0.2995 65.3 57.55 0% 0 0% 0 0% 0 0% 0%
20230818 58.88 60.22 58.1 58.19 -1.21% -2.02% 0% 6048 0.3592 73.94 59.39 0% 0 0% 0 0% 0 0% 0%
20230817 58.1 59.12 57.34 58.9 1.39% 0.91% 0% 4768 0.2783 55.05 58.37 0% 0 0% 0 0% 0 0% 0%
20230816 59.96 60.26 57.89 58.09 -3.18% -1.02% 0% 7413 0.4351 85.09 58.69 0% 0 0% 0 0% 0 0% 0%
20230815 60.2 60.47 59.55 60 -0.22% -0.07% 0% 4555 0.2735 47.63 60.04 0% 0 0% 0 0% 0 0% 0%
20230814 59.68 60.56 59.52 60.13 0.75% 0.28% 0% 5652 0.3389 55.92 59.96 0% 0 0% 0 0% 0 0% 0%
20230811 60.32 61 59.68 59.68 -1.39% -0.76% 0% 4267 0.2566 39.73 60.14 0% 0 0% 0 0% 0 0% 0%
20230810 61.38 61.69 60 60.52 -1.39% -0.39% 0% 5894 0.3581 50.4 60.76 0% 0 0% 0 0% 0 0% 0%
20230809 62.6 62.76 60.95 61.37 -1.96% -0.02% 0% 9040 0.5549 73.76 61.38 0% 0 0% 0 0% 0 0% 0%
20230808 61.99 63 61.87 62.6 0.84% 0.34% 0% 10054 0.6273 82.59 62.39 0% 0 0% 0 0% 0 0% 0%
20230807 62 63.1 61.61 62.08 0.11% -0.29% 0% 8948 0.5571 61.06 62.26 0% 0 0% 0 0% 0 0% 0%
20230804 61.45 62.7 61.02 62.01 1.08% -0.05% 0% 9615 0.5965 63.82 62.04 0% 0 0% 0 0% 0 0% 0%
20230803 60.99 61.48 60.6 61.35 0.08% 0.52% 0% 5553 0.3389 36.09 61.03 0% 0 0% 0 0% 0 0% 0%
20230802 59 61.83 57.01 61.3 3.7% 2.37% 0% 17402 1.0421 100.85 59.88 0% 0 0% 0 0% 0 0% 0%
20230801 61.39 61.39 59.11 59.11 -3.9% -1.57% 0% 9530 0.5723 52.91 60.05 0% 0 0% 0 0% 0 0% 0%
20230731 60.48 61.79 59.39 61.51 1.7% 1.54% 0% 12145 0.7358 66.61 60.58 0% 0 0% 0 0% 0 0% 0%
20230728 59.48 60.95 59.16 60.48 1.39% 0.4% 0% 9723 0.5857 52.08 60.24 0% 0 0% 0 0% 0 0% 0%
20230727 60.4 60.8 59 59.65 -1.39% -0.08% 0% 10497 0.6267 52.7 59.7 0% 0 0% 0 0% 0 0% 0%
20230726 62.82 63.77 59.92 60.49 -3.28% -1.19% 0% 18376 1.1249 87.57 61.22 0% 0 0% 0 0% 0 0% 0%
20230725 64.5 65.49 61.86 62.54 3.82% -2.14% 0% 33946 2.1694 169.62 63.91 0% 0 0% 0 0% 0 0% 0%
20230724 60.18 61.48 58.8 60.24 0.52% 0.5% 0% 13723 0.8226 65.26 59.94 0% 0 0% 0 0% 0 0% 0%
20230721 58.37 59.93 58.11 59.93 2.17% 1.77% 0% 11283 0.6644 52.24 58.89 0% 0 0% 0 0% 0 0% 0%
20230720 63.92 63.92 58.59 58.66 -6.81% -2.27% 0% 21140 1.2689 99.57 60.02 0% 0 0% 0 0% 0 0% 0%
20230719 59.93 63.14 59.79 62.95 4.39% 1.78% 0% 24383 1.5081 123.27 61.85 0% 0 0% 0 0% 0 0% 0%
20230718 60.4 60.86 58.93 60.3 0.03% 0.67% 0% 13553 0.8118 70.9 59.9 0% 0 0% 0 0% 0 0% 0%
20230717 61.8 61.8 59.1 60.28 -2.54% 0.47% 0% 15676 0.9405 82 60 0% 0 0% 0 0% 0 0% 0%
20230714 59.34 62.2 58.5 61.85 3.36% 2.13% 0% 19847 1.202 104.2 60.56 0% 0 0% 0 0% 0 0% 0%
20230713 60.12 61.6 58.45 59.84 0.57% -0.48% 0% 25198 1.5151 136.83 60.13 0% 0 0% 0 0% 0 0% 0%
20230712 59.47 60.12 58.41 59.5 -0.82% 0.47% 0% 17961 1.0637 110.95 59.22 0% 0 0% 0 0% 0 0% 0%
20230711 56 61.96 55.8 59.99 7.03% 0.52% 0% 32786 1.9567 198.05 59.68 0% 0 0% 0 0% 0 0% 0%
20230710 54.3 56.6 54.08 56.05 3.43% 0.54% 0% 15726 0.8768 106.48 55.75 0% 0 0% 0 0% 0 0% 0%
20230707 54.6 54.97 53.88 54.19 -0.79% -0.33% 0% 10867 0.5908 71.38 54.37 0% 0 0% 0 0% 0 0% 0%
20230706 54.98 55.59 53.99 54.62 0.31% -0.18% 0% 13801 0.7552 83.29 54.72 0% 0 0% 0 0% 0 0% 0%
20230705 55.61 55.85 54.33 54.45 -2.45% -0.89% 0% 13574 0.7458 83.07 54.94 0% 0 0% 0 0% 0 0% 0%
20230704 55 56.82 54.91 55.82 2.35% 0.25% 0% 15149 0.8435 87.19 55.68 0% 0 0% 0 0% 0 0% 0%
20230703 55.79 55.79 54.16 54.54 -1.62% -0.78% 0% 18351 1.0088 101.57 54.97 0% 0 0% 0 0% 0 0% 0%
20230630 55.68 56.15 54.06 55.44 -0.43% 0.73% 0% 14016 0.7715 77.61 55.04 0% 0 0% 0 0% 0 0% 0%
20230629 56.71 57.33 55.47 55.68 -1.82% -0.98% 0% 11344 0.6379 61.23 56.23 0% 0 0% 0 0% 0 0% 0%
20230628 57.51 58.88 55.5 56.71 -2.31% -0.12% 0% 14255 0.8094 73.69 56.78 0% 0 0% 0 0% 0 0% 0%
20230627 55.84 58.23 55.4 58.05 3.96% 1.4% 0% 14837 0.8494 75.89 57.25 0% 0 0% 0 0% 0 0% 0%
20230626 57.75 58.49 55.43 55.84 -3.42% -1.72% 0% 15663 0.8899 76.3 56.82 0% 0 0% 0 0% 0 0% 0%
20230621 60 60.4 57.81 57.82 -3.76% -1.43% 0% 15376 0.9019 75.11 58.66 0% 0 0% 0 0% 0 0% 0%
20230620 61.34 62.01 59.6 60.08 -1.99% -0.5% 0% 18014 1.0877 81.01 60.38 0% 0 0% 0 0% 0 0% 0%
20230619 61.22 63.19 60.85 61.3 0.13% -1.08% 0% 15470 0.9587 63.59 61.97 0% 0 0% 0 0% 0 0% 0%
20230616 60.64 62.2 60.22 61.22 0.74% 0.05% 0% 17142 1.049 59.15 61.19 0% 0 0% 0 0% 0 0% 0%
20230615 62.6 62.76 60.63 60.77 -3.08% -1.62% 0% 16195 1.0004 56.2 61.77 0% 0 0% 0 0% 0 0% 0%
20230614 63.67 65.97 62.45 62.7 0.05% -2% 0% 18789 1.2022 64.71 63.98 0% 0 0% 0 0% 0 0% 0%
20230613 62.47 64.85 61.81 62.67 0.29% -0.96% 0% 18400 1.1644 63.51 63.28 0% 0 0% 0 0% 0 0% 0%
20230612 61.65 62.86 60.8 62.49 1.68% 0.86% 0% 16243 1.0064 55.84 61.96 0% 0 0% 0 0% 0 0% 0%
20230609 61.81 62.89 60.4 61.46 -0.24% 0.02% 0% 20780 1.2769 71.29 61.45 0% 0 0% 0 0% 0 0% 0%
20230608 63.81 63.89 61.35 61.61 -3.66% -0.84% 0% 19141 1.1892 68.76 62.13 0% 0 0% 0 0% 0 0% 0%
20230607 61.57 64.98 59.87 63.95 2.83% 0.99% 0% 34328 2.1737 129.33 63.32 0% 0 0% 0 0% 0 0% 0%
20230606 65.98 66.49 62.16 62.19 -7.4% -2.96% 0% 41554 2.6634 172.09 64.09 0% 0 0% 0 0% 0 0% 0%
20230605 63 70 62.09 67.16 8.96% 1.57% 0% 53381 3.5294 256.48 66.12 0% 0 0% 0 0% 0 0% 0%
20230602 61.42 62.98 60.03 61.64 1% 0.16% 0% 18255 1.1234 90.76 61.54 0% 0 0% 0 0% 0 0% 0%
20230601 61.9 64.5 60.8 61.03 -1.25% -1.6% 0% 28478 1.7661 136.87 62.02 0% 0 0% 0 0% 0 0% 0%
20230531 61.6 62.66 60.16 61.8 1.03% 0.64% 0% 15298 0.9394 78.52 61.41 0% 0 0% 0 0% 0 0% 0%
20230530 60.37 61.38 59.48 61.17 0.94% 1.19% 0% 14366 0.8684 71.56 60.45 0% 0 0% 0 0% 0 0% 0%
20230529 59.78 61.99 59.76 60.6 1.49% -0.1% 0% 15393 0.9338 74.27 60.66 0% 0 0% 0 0% 0 0% 0%
20230526 59.04 62.2 58.78 59.71 1.36% -0.65% 0% 12797 0.7691 57.77 60.1 0% 0 0% 0 0% 0 0% 0%
20230525 59.8 61.48 57.85 58.91 -2.13% -0.79% 0% 12967 0.77 56.7 59.38 0% 0 0% 0 0% 0 0% 0%
20230524 59.52 60.9 58.6 60.19 0.55% 0.58% 0% 16207 0.9699 69.66 59.84 0% 0 0% 0 0% 0 0% 0%
20230523 60.47 61.5 59.21 59.86 -0.32% -0.5% 0% 16575 0.9971 73.38 60.16 0% 0 0% 0 0% 0 0% 0%
20230522 59.54 62.88 58.76 60.05 3.18% -0.68% 0% 37442 2.2636 166.52 60.46 0% 0 0% 0 0% 0 0% 0%
20230519 54 60.97 53.85 58.2 7.34% 0.57% 0% 39636 2.2939 185.9 57.87 0% 0 0% 0 0% 0 0% 0%
20230518 54 55.17 52.61 54.22 1.82% 0.26% 0% 15261 0.8253 72.44 54.08 0% 0 0% 0 0% 0 0% 0%
20230517 53 54.1 52.79 53.25 -0.93% -0.28% 0% 11674 0.6234 53.15 53.4 0% 0 0% 0 0% 0 0% 0%
20230516 56.02 56.48 53.2 53.75 -3.43% -0.7% 0% 23647 1.2799 104.3 54.13 0% 0 0% 0 0% 0 0% 0%
20230515 54.7 57.79 53.36 55.66 4.98% 0.78% 0% 29585 1.6341 134.1 55.23 0% 0 0% 0 0% 0 0% 0%
20230510 52.9 53.52 51.05 52.5 -1.65% -0.21% 0% 19113 1.0056 114.69 52.61 0% 0 0% 0 0% 0 0% 0%
20230509 51.55 53.54 51.32 53.38 2.75% 1.87% 0% 20021 1.0492 79.72 52.4 0% 0 0% 0 0% 0 0% 0%
20230508 51.67 52.29 50.68 51.95 0% 0.93% 0% 11099 0.5713 41.26 51.47 0% 0 0% 0 0% 0 0% 0%
20230505 53.63 53.63 51.02 51.95 -2.62% 0.25% 0% 18173 0.9417 63.84 51.82 0% 0 0% 0 0% 0 0% 0%
20230504 52.36 53.99 51.76 53.35 1.68% 0.83% 0% 15220 0.8053 54.75 52.91 0% 0 0% 0 0% 0 0% 0%
20230428 50.5 53.21 50.11 52.47 1.73% 0.98% 0% 17968 0.9337 62.05 51.96 0% 0 0% 0 0% 0 0% 0%
20230427 51.15 53.14 50.65 51.58 0.84% -0.64% 0% 14181 0.7361 71.86 51.91 0% 0 0% 0 0% 0 0% 0%
20230426 51 52.37 49.96 51.15 -1.45% -0.12% 0% 11582 0.5931 37.79 51.21 0% 0 0% 0 0% 0 0% 0%
20230425 53.67 53.67 51.39 51.9 -3.51% -0.78% 0% 11672 0.6106 38.18 52.31 0% 0 0% 0 0% 0 0% 0%
20230424 52.65 53.91 51.95 53.79 2.36% 1.39% 0% 18499 0.9813 61 53.05 0% 0 0% 0 0% 0 0% 0%
20230421 55.38 55.79 52.02 52.55 -5.2% -1.94% 0% 26514 1.4208 91.68 53.59 0% 0 0% 0 0% 0 0% 0%
20230420 56.18 56.18 54.42 55.43 -0.54% 0.67% 0% 18223 1.0033 71.41 55.06 0% 0 0% 0 0% 0 0% 0%
20230419 56.75 57.46 55.29 55.73 -1.8% -0.92% 0% 19044 1.0712 81.56 56.25 0% 0 0% 0 0% 0 0% 0%
20230418 57.22 57.6 56.5 56.75 -1.05% -0.21% 0% 10063 0.5723 46.6 56.87 0% 0 0% 0 0% 0 0% 0%
20230417 58 59.11 56.89 57.35 -1.53% -0.62% 0% 12334 0.7118 58.96 57.71 0% 0 0% 0 0% 0 0% 0%
20230414 59.64 60.5 57.72 58.24 -1.42% -0.88% 0% 17045 1.0015 85.56 58.76 0% 0 0% 0 0% 0 0% 0%
20230413 59.75 60.77 58.74 59.08 0.15% -0.96% 0% 17426 1.0394 93.99 59.65 0% 0 0% 0 0% 0 0% 0%
20230412 59.6 59.6 57.4 58.99 -0.1% 1.29% 0% 16155 0.9409 87.27 58.24 0% 0 0% 0 0% 0 0% 0%
20230411 57.7 59.9 57.26 59.05 2.34% 0.39% 0% 14080 0.8282 78.58 58.82 0% 0 0% 0 0% 0 0% 0%
20230410 58.96 59.68 57.18 57.7 -2.09% -0.89% 0% 10882 0.6336 60.11 58.22 0% 0 0% 0 0% 0 0% 0%
20230407 58.18 59.67 58.18 58.93 1.06% -0.08% 0% 6945 0.4096 38.74 58.98 0% 0 0% 0 0% 0 0% 0%
20230406 59.99 60.27 58 58.31 -2.74% -0.7% 0% 9669 0.5678 52.18 58.72 0% 0 0% 0 0% 0 0% 0%
20230404 61.99 61.99 59.24 59.95 -2.68% -0.37% 0% 12649 0.7611 67.4 60.17 0% 0 0% 0 0% 0 0% 0%
20230403 61.5 62 60.3 61.6 0.2% 0.52% 0% 9465 0.58 49.37 61.28 0% 0 0% 0 0% 0 0% 0%
20230331 61 61.92 60.12 61.48 1.65% 0.38% 0% 8854 0.5423 46.03 61.25 0% 0 0% 0 0% 0 0% 0%
20230330 61.85 62.3 60.2 60.48 -3.01% -0.59% 0% 11123 0.6767 58.11 60.84 0% 0 0% 0 0% 0 0% 0%
20230329 60.2 63.5 60 62.36 3.59% 0.27% 0% 19452 1.2098 108.34 62.19 0% 0 0% 0 0% 0 0% 0%
20230328 60.44 61.66 60.13 60.2 -2.07% -0.84% 0% 12192 0.7402 71.5 60.71 0% 0 0% 0 0% 0 0% 0%
20230327 61 61.56 59.75 61.47 1.14% 1.62% 0% 17169 1.0385 106.01 60.49 0% 0 0% 0 0% 0 0% 0%
20230324 59.39 61.32 59.39 60.78 1.98% 0.55% 0% 14944 0.9034 98.78 60.45 0% 0 0% 0 0% 0 0% 0%
20230323 59.1 59.82 57.59 59.6 0.05% 1.41% 0% 14993 0.8811 125.39 58.77 0% 0 0% 0 0% 0 0% 0%
20230322 59.09 60.4 58.07 59.57 2.35% 0.95% 0% 17539 1.0349 127.43 59.01 0% 0 0% 0 0% 0 0% 0%
20230321 55 59.45 54.58 58.2 5.82% 1.13% 0% 22775 1.3106 174.91 57.55 0% 0 0% 0 0% 0 0% 0%
20230320 53.89 55.95 53.71 55 1.85% -0.34% 0% 13600 0.7506 113.19 55.19 0% 0 0% 0 0% 0 0% 0%
20230317 52.92 54.78 52.74 54 2.9% 0.07% 0% 10163 0.5484 84.6 53.96 0% 0 0% 0 0% 0 0% 0%
20230316 54.35 54.35 52.4 52.48 -3.44% -0.93% 0% 9181 0.4863 74.85 52.97 0% 0 0% 0 0% 0 0% 0%
20230315 54.1 55.09 53.86 54.35 1.17% -0.13% 0% 9123 0.4965 71.53 54.42 0% 0 0% 0 0% 0 0% 0%
20230314 53.5 54.53 53.21 53.72 0.34% -0.15% 0% 7464 0.4016 58.12 53.8 0% 0 0% 0 0% 0 0% 0%
20230313 53.46 53.55 52.02 53.54 0.79% 1.42% 0% 8025 0.4236 59.77 52.79 0% 0 0% 0 0% 0 0% 0%
20230310 54 54.69 53.1 53.12 -2.71% -1.17% 0% 6911 0.3715 50.26 53.75 0% 0 0% 0 0% 0 0% 0%
20230309 53.9 55.18 53.21 54.6 1.79% 0.74% 0% 8040 0.4358 58.05 54.2 0% 0 0% 0 0% 0 0% 0%
20230308 53.59 54.26 53.19 53.64 -0.32% 0.04% 0% 7121 0.3818 50.18 53.62 0% 0 0% 0 0% 0 0% 0%
20230307 55.35 55.5 53.78 53.81 -2.66% -0.94% 0% 8537 0.4637 60.46 54.32 0% 0 0% 0 0% 0 0% 0%
20230306 55.28 55.68 54.5 55.28 0.02% 0.42% 0% 11295 0.6218 77.79 55.05 0% 0 0% 0 0% 0 0% 0%
20230303 55.43 55.88 54 55.27 -0.31% 0.75% 0% 10777 0.5912 65.98 54.86 0% 0 0% 0 0% 0 0% 0%
20230302 54.82 56.18 54.8 55.44 1.15% 0.04% 0% 15447 0.856 90.84 55.42 0% 0 0% 0 0% 0 0% 0%
20230301 54.8 55.04 54.21 54.81 0.13% 0.15% 0% 9811 0.537 55.91 54.73 0% 0 0% 0 0% 0 0% 0%
20230228 54.5 55.88 54.06 54.74 0.55% -0.11% 0% 11072 0.6067 60.25 54.8 0% 0 0% 0 0% 0 0% 0%
20230227 56.51 56.85 53.36 54.44 -3.59% -0.06% 0% 15299 0.8334 77.77 54.47 0% 0 0% 0 0% 0 0% 0%
20230224 56.59 57.23 55.69 56.47 0.48% -0.12% 0% 10146 0.5737 55.2 56.54 0% 0 0% 0 0% 0 0% 0%
20230223 57.3 57.65 55.59 56.2 -1.92% -0.12% 0% 10856 0.6109 58.39 56.27 0% 0 0% 0 0% 0 0% 0%
20230222 57.63 58.2 57 57.3 -1.38% -0.21% 0% 9605 0.5515 52.31 57.42 0% 0 0% 0 0% 0 0% 0%
20230221 59.01 59.74 57.18 58.1 -1.27% -0.31% 0% 15678 0.9137 85.92 58.28 0% 0 0% 0 0% 0 0% 0%
20230220 55.02 59.42 54.45 58.85 7.06% 2.15% 0% 28920 1.666 160.8 57.61 0% 0 0% 0 0% 0 0% 0%
20230217 56.06 57.18 54.5 54.97 -0.61% -1.12% 0% 19214 1.0682 115.53 55.59 0% 0 0% 0 0% 0 0% 0%
20230216 56.78 57.93 55 55.31 -2.54% -2.66% 0% 18699 1.0625 117.81 56.82 0% 0 0% 0 0% 0 0% 0%
20230215 54.85 57.26 54.54 56.75 3.46% 0.73% 0% 18665 1.0516 116.33 56.34 0% 0 0% 0 0% 0 0% 0%
20230214 53.24 56.76 53.23 54.85 3.06% -1.38% 0% 23134 1.2867 149.59 55.62 0% 0 0% 0 0% 0 0% 0%
20230213 53.43 53.78 52.76 53.22 -0.37% 0.02% 0% 9660 0.514 62.96 53.21 0% 0 0% 0 0% 0 0% 0%
20230210 53.74 54.88 53.15 53.42 -0.93% -1% 0% 8267 0.4461 49.7 53.96 0% 0 0% 0 0% 0 0% 0%
20230209 52.31 54.06 51.8 53.92 2.84% 1.47% 0% 11654 0.6193 71.51 53.14 0% 0 0% 0 0% 0 0% 0%
20230208 54.08 54.5 52.29 52.43 -2.98% -1.41% 0% 11274 0.5995 71.42 53.18 0% 0 0% 0 0% 0 0% 0%
20230207 53.37 54.23 52.56 54.04 1.27% 0.82% 0% 11779 0.6314 76.98 53.6 0% 0 0% 0 0% 0 0% 0%
20230206 53.7 54.22 53.03 53.36 -1.57% -0.34% 0% 8818 0.4721 57.63 53.54 0% 0 0% 0 0% 0 0% 0%
20230203 54.16 55.43 53.66 54.21 0.04% -0.04% 0% 15869 0.8606 101.51 54.23 0% 0 0% 0 0% 0 0% 0%
20230202 55.1 57.9 53.76 54.19 -1.22% -2.38% 0% 19764 1.0971 137.88 55.51 0% 0 0% 0 0% 0 0% 0%
20230201 54.7 55.58 54.08 54.86 1.33% 0.07% 0% 10783 0.5911 81.14 54.82 0% 0 0% 0 0% 0 0% 0%
20230131 55.3 55.47 53.13 54.14 -1.44% -0.26% 0% 14514 0.7878 109.2 54.28 0% 0 0% 0 0% 0 0% 0%
20230130 52.1 55.82 52.1 54.93 6.41% 0.81% 0% 24674 1.3446 193.32 54.49 0% 0 0% 0 0% 0 0% 0%
20230120 51.72 52.28 51.25 51.62 -0.1% -0.04% 0% 5269 0.2721 44.59 51.64 0% 0 0% 0 0% 0 0% 0%
20230119 52.3 52.3 50.89 51.67 -0.92% 0.54% 0% 7674 0.3944 71.29 51.39 0% 0 0% 0 0% 0 0% 0%
20230118 51.75 52.99 51.27 52.15 1.11% 0.04% 0% 7498 0.3909 52.23 52.13 0% 0 0% 0 0% 0 0% 0%
20230117 52.84 53 51.12 51.58 -1.51% -0.54% 0% 11800 0.6119 77.59 51.86 0% 0 0% 0 0% 0 0% 0%
20230116 51.49 53.4 51 52.37 1.69% -0.17% 0% 13998 0.7344 89.28 52.46 0% 0 0% 0 0% 0 0% 0%
20230113 51.58 52.34 51.11 51.5 -0.16% -0.29% 0% 6889 0.3558 42.49 51.65 0% 0 0% 0 0% 0 0% 0%
20230112 51.8 52.38 51.15 51.58 -0.77% 0.14% 0% 9182 0.473 52.56 51.51 0% 0 0% 0 0% 0 0% 0%
20230111 52.65 52.81 51.7 51.98 -1.18% -0.59% 0% 10078 0.527 54.3 52.29 0% 0 0% 0 0% 0 0% 0%
20230110 51.72 53.48 51.05 52.6 1.58% 0.79% 0% 11299 0.5897 60.21 52.19 0% 0 0% 0 0% 0 0% 0%
20230109 51.48 52.25 51.48 51.78 0.04% -0.27% 0% 9329 0.4844 49.21 51.92 0% 0 0% 0 0% 0 0% 0%
20230106 52.66 53.36 51.2 51.76 -2.6% -0.71% 0% 15635 0.8151 81.84 52.13 0% 0 0% 0 0% 0 0% 0%
20230105 52.89 54.63 52.32 53.14 0.04% -0.73% 0% 19588 1.0486 108.28 53.53 0% 0 0% 0 0% 0 0% 0%
20230104 52 53.83 51.7 53.12 1.84% 0.68% 0% 14442 0.762 84.56 52.76 0% 0 0% 0 0% 0 0% 0%
20230103 52.69 53.96 51.25 52.16 0.25% -0.31% 0% 15905 0.8321 96.17 52.32 0% 0 0% 0 0% 0 0% 0%
20221230 49.74 52.3 49.6 52.03 4.58% 0.7% 0% 15656 0.8089 155.24 51.67 0% 0 0% 0 0% 0 0% 0%
20221229 51.52 51.89 49.5 49.75 -3.42% -1.41% 0% 13663 0.6894 86.29 50.46 0% 0 0% 0 0% 0 0% 0%
20221228 49.35 52.48 48.85 51.51 3.48% 0.47% 0% 16091 0.825 100.54 51.27 0% 0 0% 0 0% 0 0% 0%
20221227 49.99 50.36 48.7 49.78 0.08% 0.48% 0% 7909 0.3918 45.25 49.54 0% 0 0% 0 0% 0 0% 0%
20221226 48.24 50.58 48 49.74 1.55% -0.1% 0% 8339 0.4152 46.18 49.79 0% 0 0% 0 0% 0 0% 0%
20221223 47.43 49.52 47.43 48.98 3.07% 0.47% 0% 9099 0.4436 46.82 48.75 0% 0 0% 0 0% 0 0% 0%
20221222 47.42 49.4 47.42 47.52 0.15% -1.45% 0% 9228 0.445 45.69 48.22 0% 0 0% 0 0% 0 0% 0%
20221221 47.92 48.08 46.9 47.45 -0.08% 0.02% 0% 5445 0.2583 24.68 47.44 0% 0 0% 0 0% 0 0% 0%
20221220 49.06 49.61 47.45 47.49 -3.69% -1.66% 0% 7960 0.3844 33.9 48.29 0% 0 0% 0 0% 0 0% 0%
20221219 50.1 50.5 48.75 49.31 -1.95% -0.1% 0% 9125 0.4504 38.71 49.36 0% 0 0% 0 0% 0 0% 0%
20221216 52.11 52.49 50.2 50.29 -4.21% -0.83% 0% 10070 0.5107 42.79 50.71 0% 0 0% 0 0% 0 0% 0%
20221215 51.36 53.55 50.88 52.5 1.88% -0.04% 0% 16069 0.8439 69.66 52.52 0% 0 0% 0 0% 0 0% 0%
20221214 48.84 52.18 48.5 51.53 5.81% 0.72% 0% 22727 1.1626 146.83 51.16 0% 0 0% 0 0% 0 0% 0%
20221213 49.26 50.58 48.64 48.7 -0.63% -1.3% 0% 11006 0.543 46.53 49.34 0% 0 0% 0 0% 0 0% 0%
20221212 50.65 51.88 48.99 49.01 -4.5% -2.08% 0% 17771 0.8894 73.48 50.05 0% 0 0% 0 0% 0 0% 0%
20221209 52.52 52.52 50.4 51.32 -1.02% 0.16% 0% 12144 0.6223 53.32 51.24 0% 0 0% 0 0% 0 0% 0%
20221208 53.05 53.13 51.02 51.85 -3.01% -0.21% 0% 17762 0.9229 81.48 51.96 0% 0 0% 0 0% 0 0% 0%
20221207 51.14 53.5 51.05 53.46 3.81% 1.71% 0% 16593 0.8721 83.13 52.56 0% 0 0% 0 0% 0 0% 0%
20221206 51.86 52.2 51.41 51.5 -0.79% -0.5% 0% 9182 0.4753 46.93 51.76 0% 0 0% 0 0% 0 0% 0%
20221205 52.23 52.48 50.7 51.91 0.04% 0.48% 0% 12335 0.6372 60.76 51.66 0% 0 0% 0 0% 0 0% 0%
20221202 51.62 52.68 51.37 51.89 -0.4% -0.21% 0% 11979 0.6229 55.86 52 0% 0 0% 0 0% 0 0% 0%
20221201 51 52.8 51 52.1 4.24% 0.21% 0% 18093 0.9406 83.14 51.99 0% 0 0% 0 0% 0 0% 0%
20221130 51.9 52.18 49.77 49.98 -3.87% -1.26% 0% 13984 0.7079 63.57 50.62 0% 0 0% 0 0% 0 0% 0%
20221129 50.16 52.5 50.02 51.99 3.94% 1.07% 0% 18495 0.9514 80.51 51.44 0% 0 0% 0 0% 0 0% 0%
20221128 50.2 51.5 49.63 50.02 -0.77% -0.5% 0% 9646 0.4849 39 50.27 0% 0 0% 0 0% 0 0% 0%
20221125 50.97 51.22 50.08 50.41 -1.41% -0.06% 0% 10572 0.5333 39.02 50.44 0% 0 0% 0 0% 0 0% 0%
20221124 50.66 51.69 50.66 51.13 0.45% -0.1% 0% 10318 0.5281 33.66 51.18 0% 0 0% 0 0% 0 0% 0%
20221123 52.12 52.61 50.25 50.9 -2.66% -0.18% 0% 18621 0.9495 54.89 50.99 0% 0 0% 0 0% 0 0% 0%
20221122 51.88 53.58 51.72 52.29 -1.53% -0.31% 0% 20723 1.087 60.18 52.45 0% 0 0% 0 0% 0 0% 0%
20221121 55.67 56.9 52.49 53.1 -1.94% -2.19% 0% 26925 1.4617 72.51 54.29 0% 0 0% 0 0% 0 0% 0%
20221118 54.6 55.8 54.1 54.15 -0.5% -1.01% 0% 15078 0.8247 37.51 54.7 0% 0 0% 0 0% 0 0% 0%
20221117 55.08 55.87 53.5 54.42 -1.82% 0.42% 0% 16927 0.9173 36.44 54.19 0% 0 0% 0 0% 0 0% 0%
20221116 54.7 56.88 54.5 55.43 1.69% -0.32% 0% 26205 1.4572 52.36 55.61 0% 0 0% 0 0% 0 0% 0%
20221115 52.66 55.2 52.66 54.51 3.69% 0.78% 0% 32025 1.7321 56.59 54.09 0% 0 0% 0 0% 0 0% 0%
20221114 53.35 55.11 51.89 52.57 -2.65% -1.13% 0% 31285 1.6635 55.24 53.17 0% 0 0% 0 0% 0 0% 0%
20221111 56.73 57.36 53.5 54 -1.39% -2.47% 0% 38140 2.1118 73.54 55.37 0% 0 0% 0 0% 0 0% 0%
20221110 54.93 56.8 54.5 54.76 -1.99% -1.67% 0% 34492 1.9209 70.85 55.69 0% 0 0% 0 0% 0 0% 0%
20221109 57.16 57.5 55.7 55.87 -2.02% -1.12% 0% 27469 1.552 60.76 56.5 0% 0 0% 0 0% 0 0% 0%
20221108 59 59.1 54.94 57.02 -3.04% 0.42% 0% 54672 3.1043 126.12 56.78 0% 0 0% 0 0% 0 0% 0%
20221107 53.57 58.82 52.12 58.81 9.48% 4.46% 0% 56441 3.1776 144.55 56.3 0% 0 0% 0 0% 0 0% 0%
20221104 48.15 56.46 48.15 53.72 9.39% 2.93% 0% 74129 3.8689 198.53 52.19 0% 0 0% 0 0% 0 0% 0%
20221103 49 52.3 48.8 49.11 -4.94% -2.17% 0% 71726 3.6009 219.49 50.2 0% 0 0% 0 0% 0 0% 0%
20221102 51 51.66 48 51.66 20% 0.8% 0% 83993 4.305 313.58 51.25 0% 0 0% 0 0% 0 0% 0%
20221101 41.3 43.29 39.95 43.05 6.3% 3.09% 0% 31747 1.3256 138.45 41.76 0% 0 0% 0 0% 0 0% 0%
20221031 40.1 41.4 39.38 40.5 1.1% -0.12% 0% 12512 0.5073 59.47 40.55 0% 0 0% 0 0% 0 0% 0%
20221028 38.7 41.45 38.65 40.06 2.64% -0.35% 0% 23069 0.9274 110.45 40.2 0% 0 0% 0 0% 0 0% 0%
20221027 39.88 40.35 38.9 39.03 -2.13% -1.46% 0% 12608 0.4994 64.7 39.61 0% 0 0% 0 0% 0 0% 0%
20221026 39.98 40.78 39.51 39.88 0.43% -0.94% 0% 17942 0.7223 96.52 40.26 0% 0 0% 0 0% 0 0% 0%
20221025 38.76 40.42 38.34 39.71 2.06% 0.79% 0% 14116 0.5561 79.39 39.4 0% 0 0% 0 0% 0 0% 0%
20221024 42.1 42.1 38.72 38.91 -5.28% -2.85% 0% 21712 0.8695 130.56 40.05 0% 0 0% 0 0% 0 0% 0%
20221021 39.7 41.82 39.08 41.08 2.55% 1.33% 0% 26379 1.0695 174.33 40.54 0% 0 0% 0 0% 0 0% 0%
20221020 37.58 40.38 37.09 40.06 6.97% 2.53% 0% 23477 0.9173 172.75 39.07 0% 0 0% 0 0% 0 0% 0%
20221019 37.95 37.95 37.34 37.45 -1.32% -0.27% 0% 8178 0.3071 66.08 37.55 0% 0 0% 0 0% 0 0% 0%
20221018 38.35 38.54 37.81 37.95 -0.65% -0.32% 0% 7357 0.2801 58.26 38.07 0% 0 0% 0 0% 0 0% 0%
20221017 37.3 38.36 37.3 38.2 2.14% 0.32% 0% 10274 0.3912 74.04 38.08 0% 0 0% 0 0% 0 0% 0%
20220720 45 48.45 44.77 44.9 5.08% -2.62% 0% 67834 3.1275 221.22 46.11 0% 0 0% 0 0% 0 0% 0%
20220719 41.64 42.8 41.4 42.73 2.62% 1.11% 0% 21192 0.8956 76.89 42.26 0% 0 0% 0 0% 0 0% 0%
20220718 40.54 41.74 40.5 41.64 2.92% 0.46% 0% 15454 0.6406 53.69 41.45 0% 0 0% 0 0% 0 0% 0%
20220715 41.21 41.56 39.97 40.46 -1.82% -0.74% 0% 20102 0.8193 66.8 40.76 0% 0 0% 0 0% 0 0% 0%
20220714 41.06 41.8 40.68 41.21 0.12% -0.46% 0% 14731 0.6098 47.39 41.4 0% 0 0% 0 0% 0 0% 0%
20220713 40.95 41.59 40.82 41.16 0.83% 0.07% 0% 15251 0.6272 42.6 41.13 0% 0 0% 0 0% 0 0% 0%
20220712 42.07 42.07 40.69 40.82 -2.83% -0.73% 0% 16518 0.6793 40.65 41.12 0% 0 0% 0 0% 0 0% 0%
20220711 43.18 43.5 41.64 42.01 -2.87% -0.8% 0% 18178 0.7698 43.57 42.35 0% 0 0% 0 0% 0 0% 0%
20220708 42.92 44.38 42.92 43.25 1.08% -1.03% 0% 23177 1.0128 54.91 43.7 0% 0 0% 0 0% 0 0% 0%
20220707 43.28 43.5 42.55 42.79 -1.11% -0.09% 0% 18679 0.8001 43.53 42.83 0% 0 0% 0 0% 0 0% 0%
20220706 44.68 44.68 43.05 43.27 -2.04% -0.96% 0% 16786 0.7333 39.73 43.69 0% 0 0% 0 0% 0 0% 0%
20220705 45.58 45.99 43.6 44.17 -3.45% -0.76% 0% 24877 1.1072 58.56 44.51 0% 0 0% 0 0% 0 0% 0%
20220704 45.4 45.91 44.75 45.75 -0.39% 0.7% 0% 18890 0.8582 44.01 45.43 0% 0 0% 0 0% 0 0% 0%
20220701 47.24 47.3 45.83 45.93 -2.75% -0.71% 0% 30009 1.3881 70.98 46.26 0% 0 0% 0 0% 0 0% 0%
20220630 47 48.45 46.88 47.23 1.85% -0.78% 0% 42891 2.0418 104.14 47.6 0% 0 0% 0 0% 0 0% 0%
20220629 46.69 48.95 46.32 46.37 -0.69% -2.6% 0% 48799 2.3231 117.66 47.61 0% 0 0% 0 0% 0 0% 0%
20220628 45.55 47.09 45.1 46.69 1.28% 0.78% 0% 32214 1.4926 81.33 46.33 0% 0 0% 0 0% 0 0% 0%
20220627 45.31 47.45 45.31 46.1 1.77% -0.77% 0% 32882 1.5278 86.6 46.46 0% 0 0% 0 0% 0 0% 0%
20220624 44.96 45.67 44.5 45.3 0.82% 0.51% 0% 24073 1.085 63.73 45.07 0% 0 0% 0 0% 0 0% 0%
20220623 44.92 45.38 43.6 44.93 0.29% 1.22% 0% 27060 1.2013 68.97 44.39 0% 0 0% 0 0% 0 0% 0%
20220622 46.9 47.1 44.7 44.8 -4.6% -2.08% 0% 31477 1.4402 84.24 45.75 0% 0 0% 0 0% 0 0% 0%
20220621 46.15 47.8 45.35 46.96 1.54% 0.36% 0% 45196 2.1146 126.93 46.79 0% 0 0% 0 0% 0 0% 0%
20220620 45.97 47.16 45.73 46.25 -0.15% -0.13% 0% 28378 1.3143 83.71 46.31 0% 0 0% 0 0% 0 0% 0%
20220617 47.61 47.98 45.56 46.32 -4.04% -0.26% 0% 41497 1.9273 122.23 46.44 0% 0 0% 0 0% 0 0% 0%
20220616 44.5 49.07 44.5 48.27 8.25% 1.41% 0% 60692 2.8887 187.75 47.6 0% 0 0% 0 0% 0 0% 0%
20220615 43.57 45.3 43.34 44.59 2.62% 0.11% 0% 33647 1.4986 104.21 44.54 0% 0 0% 0 0% 0 0% 0%
20220614 44.17 44.4 42.08 43.45 -2.95% 1% 0% 26815 1.1535 82.15 43.02 0% 0 0% 0 0% 0 0% 0%
20220613 45.32 45.86 44.31 44.77 -1.17% -0.36% 0% 26326 1.1829 83.37 44.93 0% 0 0% 0 0% 0 0% 0%
20220610 42.24 45.45 42.2 45.3 6.34% 2.17% 0% 37317 1.6547 114.33 44.34 0% 0 0% 0 0% 0 0% 0%
20220609 43.74 43.98 42.43 42.6 -2.78% -1.07% 0% 19599 0.844 57.07 43.06 0% 0 0% 0 0% 0 0% 0%
20220608 44.34 44.8 42.62 43.82 -0.7% 0.05% 0% 22029 0.9648 61.63 43.8 0% 0 0% 0 0% 0 0% 0%
20220607 45.01 45.19 43.5 44.2 -1.87% 0.14% 0% 25564 1.1285 67.38 44.14 0% 0 0% 0 0% 0 0% 0%
20220606 44.2 45.14 43.63 45.04 1.4% 0.67% 0% 26468 1.1843 65.58 44.74 0% 0 0% 0 0% 0 0% 0%
20220602 44.05 45.25 43.5 44.42 -0.4% 0.18% 0% 34135 1.5136 86.28 44.34 0% 0 0% 0 0% 0 0% 0%
20220601 43.06 45.28 43.06 44.6 2.55% 0.2% 0% 40454 1.8006 106.89 44.51 0% 0 0% 0 0% 0 0% 0%
20220531 43.34 43.56 42.15 43.49 0.65% 1.07% 0% 25943 1.1163 69.81 43.03 0% 0 0% 0 0% 0 0% 0%
20220530 42.8 43.67 42.38 43.21 1.17% 0.37% 0% 27112 1.1672 73.46 43.05 0% 0 0% 0 0% 0 0% 0%
20220527 43 43.65 42.13 42.71 -1.7% -0.44% 0% 33278 1.4277 89.38 42.9 0% 0 0% 0 0% 0 0% 0%
20220526 41.99 43.9 41.41 43.45 3.3% 1.33% 0% 46764 2.0052 131.1 42.88 0% 0 0% 0 0% 0 0% 0%
20220525 39.81 42.65 39.81 42.06 5.28% 1.57% 0% 42108 1.7438 114.54 41.41 0% 0 0% 0 0% 0 0% 0%
20220524 43.82 44.98 39.92 39.95 -8.66% -5.2% 0% 50326 2.1206 135.9 42.14 0% 0 0% 0 0% 0 0% 0%
20220523 45.77 46.56 43.43 43.74 2.99% -1.75% 0% 55705 2.4801 167.38 44.52 0% 0 0% 0 0% 0 0% 0%
20220520 42.91 43.28 41.85 42.47 0.45% 0% 0% 19958 0.8476 62.04 42.47 0% 0 0% 0 0% 0 0% 0%
20220519 41.56 42.6 41.49 42.28 0.12% 0.83% 0% 21147 0.8867 62.48 41.93 0% 0 0% 0 0% 0 0% 0%
20220518 42.8 43.8 42.15 42.23 -1.29% -1.68% 0% 25018 1.0745 71.7 42.95 0% 0 0% 0 0% 0 0% 0%
20220517 43 43.52 41.53 42.78 -0.51% 0.87% 0% 26005 1.103 67.87 42.41 0% 0 0% 0 0% 0 0% 0%
20220516 43.18 43.9 42.4 43 0.68% -0.6% 0% 32978 1.4267 87.41 43.26 0% 0 0% 0 0% 0 0% 0%
20220513 44.22 44.27 42.08 42.71 -1.97% -0.16% 0% 29091 1.2446 76.33 42.78 0% 0 0% 0 0% 0 0% 0%
20220512 42.28 44 41.97 43.57 2.45% 0.93% 0% 36185 1.562 95.5 43.17 0% 0 0% 0 0% 0 0% 0%
20220511 42.28 45.18 42.28 42.53 0.59% -2.41% 0% 49294 2.1484 130.62 43.58 0% 0 0% 0 0% 0 0% 0%
20220510 41 42.88 40.86 42.28 1.49% 0.33% 0% 32582 1.373 89.71 42.14 0% 0 0% 0 0% 0 0% 0%
20220509 40.42 42.4 40.31 41.66 1.44% -0.05% 0% 33245 1.3857 91.44 41.68 0% 0 0% 0 0% 0 0% 0%
20220506 40.2 42.35 40.01 41.07 -1.32% -0.53% 0% 35468 1.4646 96.9 41.29 0% 0 0% 0 0% 0 0% 0%
20220505 39.86 41.65 39.5 41.62 0.19% 2.56% 0% 42857 1.7393 115.25 40.58 0% 0 0% 0 0% 0 0% 0%
20220429 37.51 43.38 37.51 41.54 12.48% 1.81% 0% 56953 2.3236 164.2 40.8 0% 0 0% 0 0% 0 0% 0%
20220428 38.6 39.27 36.5 36.93 -6.01% -1.49% 0% 30911 1.159 87.24 37.49 0% 0 0% 0 0% 0 0% 0%
20220427 36.4 39.38 36.22 39.29 1.81% 3.94% 0% 37521 1.4183 105.93 37.8 0% 0 0% 0 0% 0 0% 0%
20220426 38.59 39.9 37.9 38.59 0.65% -1.05% 0% 31170 1.2155 85.72 39 0% 0 0% 0 0% 0 0% 0%
20220425 39.61 40.91 38.34 38.34 -3.11% -3.52% 0% 41376 1.6443 108.89 39.74 0% 0 0% 0 0% 0 0% 0%
20220422 41.01 41.7 39.55 39.57 -3.49% -1.15% 0% 25121 1.0057 64.32 40.03 0% 0 0% 0 0% 0 0% 0%
20220421 42.21 43.39 40.71 41 -3.42% -2.91% 0% 28243 1.1926 66.81 42.23 0% 0 0% 0 0% 0 0% 0%
20220420 44 44.81 42.33 42.45 -4.56% -2.37% 0% 30282 1.3168 64.76 43.48 0% 0 0% 0 0% 0 0% 0%
20220419 43.5 44.69 42.38 44.48 2.04% 1.74% 0% 32822 1.435 58.19 43.72 0% 0 0% 0 0% 0 0% 0%
20220418 42.7 43.86 41.6 43.59 0.69% 1.47% 0% 18491 0.7944 30.54 42.96 0% 0 0% 0 0% 0 0% 0%
20220415 45.03 45.15 42.68 43.29 -4.2% -0.46% 0% 32714 1.4226 51.26 43.49 0% 0 0% 0 0% 0 0% 0%
20220414 45.4 46.56 44.98 45.19 -0.11% -1.01% 0% 27204 1.2419 41.93 45.65 0% 0 0% 0 0% 0 0% 0%
20220413 49.32 49.89 45.24 45.24 -9.97% -2.84% 0% 46527 2.1665 64.76 46.56 0% 0 0% 0 0% 0 0% 0%
20220412 50.3 51.88 47.55 50.25 1.54% 1.25% 0% 42549 2.1117 59.32 49.63 0% 0 0% 0 0% 0 0% 0%
20220411 51 53.27 49 49.49 -4.68% -3.6% 0% 41527 2.1318 60.1 51.34 0% 0 0% 0 0% 0 0% 0%
20220408 56.06 56.47 51.51 51.92 -9.01% -2.7% 0% 59732 3.1874 88.35 53.36 0% 0 0% 0 0% 0 0% 0%
20220407 56.81 58.56 54.58 57.06 0.53% 0.55% 0% 64521 3.6616 104.06 56.75 0% 0 0% 0 0% 0 0% 0%
20220401 50.1 59.98 49.33 56.99 11.57% 3.54% 0% 101017 5.5595 169.22 55.04 0% 0 0% 0 0% 0 0% 0%
20220331 51.66 54.33 51.01 51.08 -2.57% -2.41% 0% 52099 2.727 96.3 52.34 0% 0 0% 0 0% 0 0% 0%
20220330 53.98 54 51.5 52.43 -2.69% 0.52% 0% 47766 2.4917 91.03 52.16 0% 0 0% 0 0% 0 0% 0%
20220329 54.3 54.9 52.66 53.88 -1.68% 0.37% 0% 61047 3.2767 122.98 53.68 0% 0 0% 0 0% 0 0% 0%
20220328 51.9 56.6 51.05 54.8 5.59% 1.16% 0% 93239 5.0509 206.31 54.17 0% 0 0% 0 0% 0 0% 0%
20220325 48.8 53.31 48.15 51.9 7.9% 1.63% 0% 85125 4.347 208.77 51.07 0% 0 0% 0 0% 0 0% 0%
20220324 49.6 49.6 47.29 48.1 -4.56% 0.04% 0% 43096 2.0722 113.75 48.08 0% 0 0% 0 0% 0 0% 0%
20220323 49.53 51.5 49.2 50.4 1.61% -0.02% 0% 55056 2.7755 158.44 50.41 0% 0 0% 0 0% 0 0% 0%
20220322 48.79 50.7 47.61 49.6 1.22% 0.36% 0% 46622 2.304 138.12 49.42 0% 0 0% 0 0% 0 0% 0%
20220321 47.78 49.56 47.4 49 2.13% 0.72% 0% 26780 1.3029 78.57 48.65 0% 0 0% 0 0% 0 0% 0%
20220318 47.68 48.3 47.02 47.98 -0.12% 0.9% 0% 21799 1.0366 55.22 47.55 0% 0 0% 0 0% 0 0% 0%
20220317 47.3 49 47.12 48.04 3.09% -0.5% 0% 36133 1.7445 91.59 48.28 0% 0 0% 0 0% 0 0% 0%
20220316 45.7 47.49 43.1 46.6 4.46% 2.58% 0% 37874 1.7206 94.22 45.43 0% 0 0% 0 0% 0 0% 0%
20220315 47.1 47.69 44.48 44.61 -5.37% -3.57% 0% 25249 1.168 64.65 46.26 0% 0 0% 0 0% 0 0% 0%
20220311 47.45 49.15 47.05 48.7 0.58% 1.23% 0% 29367 1.4127 78.84 48.11 0% 0 0% 0 0% 0 0% 0%
20220310 47.83 50.49 47.83 48.42 2.82% -1.43% 0% 35362 1.7369 99.22 49.12 0% 0 0% 0 0% 0 0% 0%
20220309 47.98 48.06 45.11 47.09 -1.15% 0.77% 0% 28605 1.3367 75.91 46.73 0% 0 0% 0 0% 0 0% 0%
20220308 50.24 50.96 47.64 47.64 -5.19% -2.08% 0% 39381 1.9158 108.84 48.65 0% 0 0% 0 0% 0 0% 0%
20220307 51.24 51.65 49.05 50.25 -3.48% -0.3% 0% 43606 2.1978 121.98 50.4 0% 0 0% 0 0% 0 0% 0%
20220304 51.21 54.6 50.59 52.06 2.06% -1.14% 0% 67098 3.5337 201.59 52.66 0% 0 0% 0 0% 0 0% 0%
20220303 52.99 52.99 50.41 51.01 -3.06% -0.23% 0% 26082 1.3335 81.79 51.13 0% 0 0% 0 0% 0 0% 0%
20220302 52 53.15 51.8 52.62 0.11% 0.57% 0% 19879 1.0401 56.62 52.32 0% 0 0% 0 0% 0 0% 0%
20220301 52.05 53.44 51.75 52.56 1.7% 0.17% 0% 30109 1.5799 78.65 52.47 0% 0 0% 0 0% 0 0% 0%
20220228 51.93 52.22 50.58 51.68 -0.35% 0.53% 0% 20156 1.0363 51.47 51.41 0% 0 0% 0 0% 0 0% 0%
20220225 51.43 52.65 51.32 51.86 1.97% -0.31% 0% 19816 1.0309 48.99 52.02 0% 0 0% 0 0% 0 0% 0%
20220224 53.01 53.46 49.94 50.86 -4.33% -1.24% 0% 35251 1.8156 81.56 51.5 0% 0 0% 0 0% 0 0% 0%
20220223 52.8 53.88 52.31 53.16 1.24% -0.04% 0% 25683 1.3658 60.07 53.18 0% 0 0% 0 0% 0 0% 0%
20220222 55.06 55.17 52.18 52.51 -5.74% -0.76% 0% 43888 2.3223 99.42 52.91 0% 0 0% 0 0% 0 0% 0%
20220221 56.14 56.5 55.15 55.71 -0.75% -0.11% 0% 30881 1.7222 81.09 55.77 0% 0 0% 0 0% 0 0% 0%
20220218 56.25 57.48 55.36 56.13 -1.75% 0% 0% 41167 2.3106 115.54 56.13 0% 0 0% 0 0% 0 0% 0%
20220217 57.8 60.78 56.92 57.13 -1.94% -2.26% 0% 58485 3.4186 188.09 58.45 0% 0 0% 0 0% 0 0% 0%
20220216 57.66 59.5 56.41 58.26 1.85% 0.43% 0% 46723 2.7105 170.32 58.01 0% 0 0% 0 0% 0 0% 0%
20220215 56.35 57.75 55 57.2 2.18% 0.58% 0% 27229 1.5485 112.28 56.87 0% 0 0% 0 0% 0 0% 0%
20220214 57.16 57.57 55.3 55.98 -1.17% -0.34% 0% 31203 1.7528 134.76 56.17 0% 0 0% 0 0% 0 0% 0%
20220211 59.9 60.3 56.56 56.64 -4.37% -1.7% 0% 37397 2.1549 163.96 57.62 0% 0 0% 0 0% 0 0% 0%
20220210 60.69 61.89 58.7 59.23 -2.41% -0.94% 0% 38168 2.2822 164.2 59.79 0% 0 0% 0 0% 0 0% 0%
20220209 59.28 61.47 59 60.69 1.18% 0.61% 0% 32548 1.9633 155.44 60.32 0% 0 0% 0 0% 0 0% 0%
20211203 47.1 47.46 46.8 46.86 0.06% -0.42% 0% 5516 0.2596 22.77 47.06 0% 0 0% 0 0% 0 0% 0%
20211202 48.03 48.03 46.81 46.83 -3.14% -0.89% 0% 10926 0.5163 43.11 47.25 0% 0 0% 0 0% 0 0% 0%
20211201 47.97 48.66 47.41 48.35 1.19% 0.5% 0% 10700 0.5148 40.41 48.11 0% 0 0% 0 0% 0 0% 0%
20211130 49.49 50.04 46.66 47.78 -3.24% -0.83% 0% 25237 1.2159 88.86 48.18 0% 0 0% 0 0% 0 0% 0%
20211129 48.85 49.79 48.51 49.38 -0.78% 0.59% 0% 13146 0.6454 44.41 49.09 0% 0 0% 0 0% 0 0% 0%
20211126 51.68 51.68 49.63 49.77 -2.79% -0.96% 0% 17207 0.8646 54.24 50.25 0% 0 0% 0 0% 0 0% 0%
20211125 55 55 51 51.2 -8.54% -2.75% 0% 39785 2.0948 126.4 52.65 0% 0 0% 0 0% 0 0% 0%
20211124 50.54 56.19 49.69 55.98 12.23% 4.34% 0% 56177 3.0141 182.17 53.65 0% 0 0% 0 0% 0 0% 0%
20211123 48.63 50.12 47.86 49.88 2.61% 1.65% 0% 22105 1.0847 66.42 49.07 0% 0 0% 0 0% 0 0% 0%
20211122 48.91 49.68 48.2 48.61 -0.49% -0.33% 0% 15800 0.7706 47.54 48.77 0% 0 0% 0 0% 0 0% 0%
20211119 49.51 50.35 48.5 48.85 -0.79% -0.85% 0% 16602 0.8179 50.73 49.27 0% 0 0% 0 0% 0 0% 0%
20211118 51 51 49 49.24 -4.26% -0.85% 0% 25595 1.2711 78.89 49.66 0% 0 0% 0 0% 0 0% 0%
20211117 51.21 52.88 50.4 51.43 1.08% -0.6% 0% 27843 1.4405 91.28 51.74 0% 0 0% 0 0% 0 0% 0%
20211116 52.05 54.48 50.86 50.88 -4.11% -3.69% 0% 38797 2.0497 137.17 52.83 0% 0 0% 0 0% 0 0% 0%
20211115 49.31 53.68 48.65 53.06 6.5% 3.25% 0% 39704 2.0405 155.9 51.39 0% 0 0% 0 0% 0 0% 0%
20211112 51 51 49.29 49.82 -3.92% -0.6% 0% 30176 1.5124 135.38 50.12 0% 0 0% 0 0% 0 0% 0%
20211111 50.17 51.97 48.3 51.85 2.92% 4.07% 0% 41520 2.0686 210.05 49.82 0% 0 0% 0 0% 0 0% 0%
20211110 46.99 55.56 46.35 50.38 8.81% -2.23% 0% 54426 2.8045 349.94 51.53 0% 0 0% 0 0% 0 0% 0%
20211109 44.44 46.7 44.18 46.3 3.74% 1.51% 0% 21311 0.9721 175.1 45.61 0% 0 0% 0 0% 0 0% 0%
20211108 44.29 44.65 43.4 44.63 2.6% 1.13% 0% 15028 0.6632 136.66 44.13 0% 0 0% 0 0% 0 0% 0%
20211105 43.35 44.6 43.03 43.5 0.3% -0.62% 0% 18930 0.8286 183.24 43.77 0% 0 0% 0 0% 0 0% 0%
20211104 41 43.97 40.81 43.37 5.57% 0.77% 0% 22116 0.9518 244.62 43.04 0% 0 0% 0 0% 0 0% 0%
20211103 38.7 41.78 38.7 41.08 5.58% 0.86% 0% 15313 0.6237 199.47 40.73 0% 0 0% 0 0% 0 0% 0%
20211102 39.69 40 38.57 38.91 -1.97% -0.66% 0% 5129 0.2009 69.78 39.17 0% 0 0% 0 0% 0 0% 0%
20211101 39.05 39.92 38.81 39.69 1.77% 0.43% 0% 3952 0.1562 52.66 39.52 0% 0 0% 0 0% 0 0% 0%
20211029 38.75 39.3 38.34 39 1.96% 0.15% 0% 5154 0.2007 64.04 38.94 0% 0 0% 0 0% 0 0% 0%
20211028 38.94 38.94 38 38.25 -1.92% -0.21% 0% 6162 0.2362 70.39 38.33 0% 0 0% 0 0% 0 0% 0%
20211027 40.8 40.8 39 39 -4.41% -1.76% 0% 9064 0.3598 90.18 39.7 0% 0 0% 0 0% 0 0% 0%
20211026 41.31 41.57 40.62 40.8 -1.54% -0.56% 0% 6549 0.2687 68.17 41.03 0% 0 0% 0 0% 0 0% 0%
20211025 41.4 42.18 41.19 41.44 1.37% -0.41% 0% 8435 0.351 88.85 41.61 0% 0 0% 0 0% 0 0% 0%
20211022 41 41.47 40.71 40.88 -0.41% -0.68% 0% 4886 0.2011 51.44 41.16 0% 0 0% 0 0% 0 0% 0%
20211021 41.3 41.3 40.6 41.05 0.61% 0.22% 0% 4649 0.1904 45.78 40.96 0% 0 0% 0 0% 0 0% 0%
20211020 41.7 41.98 40.75 40.8 -2.56% -0.71% 0% 8695 0.3573 84.06 41.09 0% 0 0% 0 0% 0 0% 0%
20211019 41.58 42.32 41.34 41.87 0.7% 0.17% 0% 6509 0.2721 64.9 41.8 0% 0 0% 0 0% 0 0% 0%
20211018 41.88 42.05 41.16 41.58 -1.12% 0.36% 0% 7273 0.3013 73.37 41.43 0% 0 0% 0 0% 0 0% 0%
20211015 42.65 42.92 41.88 42.05 -1.52% -0.61% 0% 9372 0.3965 96.76 42.31 0% 0 0% 0 0% 0 0% 0%
20211014 41.4 43.65 40.84 42.7 3.67% 0.57% 0% 19552 0.8301 194.98 42.46 0% 0 0% 0 0% 0 0% 0%
20211013 40.6 41.6 40.57 41.19 1.45% 0.24% 0% 7296 0.2998 79.18 41.09 0% 0 0% 0 0% 0 0% 0%
20211012 41.08 41.37 40.21 40.6 -1.6% -0.47% 0% 6523 0.2661 72.74 40.79 0% 0 0% 0 0% 0 0% 0%
20211011 41.36 42.36 40.95 41.26 -0.27% -0.39% 0% 7672 0.3178 87.66 41.42 0% 0 0% 0 0% 0 0% 0%
20211008 40.01 41.67 40.01 41.37 3.68% 0.61% 0% 10687 0.4394 121.93 41.12 0% 0 0% 0 0% 0 0% 0%
20210930 40 40.39 39.67 39.9 0% -0.18% 0% 7061 0.2822 81.67 39.97 0% 0 0% 0 0% 0 0% 0%
20210929 40.89 41.3 39.88 39.9 -3.44% -1.24% 0% 7269 0.2937 81.41 40.4 0% 0 0% 0 0% 0 0% 0%
20210928 41.52 41.88 40.98 41.32 -0.43% -0.17% 0% 5127 0.2122 57.46 41.39 0% 0 0% 0 0% 0 0% 0%
20210927 41.99 42.5 41 41.5 -1.47% -0.19% 0% 7001 0.2911 75.17 41.58 0% 0 0% 0 0% 0 0% 0%
20210924 41.61 43 41.1 42.12 1.42% -0.54% 0% 13083 0.5541 141.75 42.35 0% 0 0% 0 0% 0 0% 0%
20210923 40.59 41.95 40.55 41.53 2.49% 0% 0% 9335 0.3877 102.1 41.53 0% 0 0% 0 0% 0 0% 0%
20210922 40.01 40.8 39.8 40.52 0.4% 0.5% 0% 4328 0.1745 45.21 40.32 0% 0 0% 0 0% 0 0% 0%
20210917 40.54 40.75 39.8 40.36 -0.1% 0.47% 0% 5556 0.2232 55.4 40.17 0% 0 0% 0 0% 0 0% 0%
20210916 41.01 41.4 40.18 40.4 -1.29% -0.96% 0% 6617 0.2699 64.37 40.79 0% 0 0% 0 0% 0 0% 0%
20210915 40.66 41.48 40.3 40.93 0.71% 0.12% 0% 6830 0.2792 63.53 40.88 0% 0 0% 0 0% 0 0% 0%
20210914 42.2 42.29 40.64 40.64 -3.38% -1.6% 0% 9420 0.389 84.86 41.3 0% 0 0% 0 0% 0 0% 0%
20210913 41.6 42.2 40.63 42.06 1.11% 1.25% 0% 7424 0.3084 64.03 41.54 0% 0 0% 0 0% 0 0% 0%
20210910 41.72 42.18 41.46 41.6 -0.62% -0.36% 0% 7275 0.3037 60 41.75 0% 0 0% 0 0% 0 0% 0%
20210909 41.69 42.59 41.68 41.86 -1.51% -0.38% 0% 7654 0.3216 60.23 42.02 0% 0 0% 0 0% 0 0% 0%
20210908 41.7 42.78 41.66 42.5 1.53% 0.5% 0% 10364 0.4383 79.06 42.29 0% 0 0% 0 0% 0 0% 0%
20210907 41.6 42.3 41.39 41.86 0.6% 0.1% 0% 10195 0.4264 78.92 41.82 0% 0 0% 0 0% 0 0% 0%
20210906 41.9 42 41.18 41.61 0.31% 0% 0% 7082 0.2947 53.94 41.61 0% 0 0% 0 0% 0 0% 0%
20210729 45.83 47 45.69 46.68 1.66% 0.26% 0% 8559 0.3985 72.81 46.56 0% 0 0% 0 0% 0 0% 0%
20210728 45.2 46.7 44.48 45.92 0.04% 1.15% 0% 10052 0.4564 78.97 45.4 0% 0 0% 0 0% 0 0% 0%
20210727 47.29 47.68 45.9 45.9 -2.96% -1.73% 0% 10092 0.4714 77.45 46.71 0% 0 0% 0 0% 0 0% 0%
20210726 47.31 48.98 47.07 47.3 0.87% -1% 0% 13157 0.6287 101.06 47.78 0% 0 0% 0 0% 0 0% 0%
20210723 48.37 48.69 46.83 46.89 -3.12% -1.14% 0% 12620 0.5986 92.88 47.43 0% 0 0% 0 0% 0 0% 0%
20210722 49.25 49.66 48.3 48.4 -1.83% -0.58% 0% 12678 0.6172 99.09 48.68 0% 0 0% 0 0% 0 0% 0%
20210721 50.02 50.76 49.1 49.3 -1.64% -0.66% 0% 10378 0.5151 78.4 49.63 0% 0 0% 0 0% 0 0% 0%
20210720 49.6 50.28 49.16 50.12 0.87% 0.44% 0% 5722 0.2855 43.31 49.9 0% 0 0% 0 0% 0 0% 0%
20210719 51 51.3 49.67 49.69 -2.57% -0.68% 0% 9127 0.4566 67.21 50.03 0% 0 0% 0 0% 0 0% 0%
20210716 51.07 51.56 50.5 51 -0.16% -0.14% 0% 5870 0.2998 45.03 51.07 0% 0 0% 0 0% 0 0% 0%
20210715 52.4 52.64 50.4 51.08 -2.59% -0.25% 0% 12634 0.647 94.46 51.21 0% 0 0% 0 0% 0 0% 0%
20210714 54.01 54.35 52.44 52.44 -3.1% -1.11% 0% 14115 0.7485 110.51 53.03 0% 0 0% 0 0% 0 0% 0%
20210713 55.16 55.16 54.12 54.12 -1.71% -0.62% 0% 10685 0.5819 87.07 54.46 0% 0 0% 0 0% 0 0% 0%
20210712 54.98 55.5 54.7 55.06 0.16% 0.25% 0% 15012 0.8245 117.4 54.92 0% 0 0% 0 0% 0 0% 0%
20210709 54.5 55.29 54.44 54.97 -0.02% 0.31% 0% 6788 0.372 52.84 54.8 0% 0 0% 0 0% 0 0% 0%
20210708 57.02 57.26 54.6 54.98 -3.66% -0.79% 0% 16387 0.9082 116.07 55.42 0% 0 0% 0 0% 0 0% 0%
20210707 57.2 57.64 56.81 57.07 -0.21% -0.09% 0% 8034 0.4589 58.54 57.12 0% 0 0% 0 0% 0 0% 0%
20210706 57.68 58.2 56.85 57.19 -1.04% -0.4% 0% 7570 0.4347 53.98 57.42 0% 0 0% 0 0% 0 0% 0%
20210705 57.38 57.8 56.8 57.79 1.21% 0.86% 0% 5152 0.2952 34.09 57.3 0% 0 0% 0 0% 0 0% 0%
20210702 58.43 58.85 57 57.1 -1.79% -0.94% 0% 7963 0.459 52.29 57.64 0% 0 0% 0 0% 0 0% 0%
20210701 58.75 58.86 57.5 58.14 -0.24% -0.24% 0% 9286 0.5412 62.44 58.28 0% 0 0% 0 0% 0 0% 0%
20210630 59.8 59.97 58.2 58.28 -1.55% -0.66% 0% 11269 0.6611 77.29 58.67 0% 0 0% 0 0% 0 0% 0%
20210629 62.17 62.42 58.99 59.2 -4.18% -1.63% 0% 14758 0.8882 105.65 60.18 0% 0 0% 0 0% 0 0% 0%
20210628 64 64 61.42 61.78 -1.45% -0.82% 0% 14056 0.8755 106.97 62.29 0% 0 0% 0 0% 0 0% 0%
20210625 62.88 63.58 61.9 62.69 0.82% -0.48% 0% 18654 1.175 145.18 62.99 0% 0 0% 0 0% 0 0% 0%
20210624 60.4 62.77 59.6 62.18 2.96% 1.8% 0% 15973 0.9757 124.91 61.08 0% 0 0% 0 0% 0 0% 0%
20210623 61.08 61.7 60.08 60.39 -1.26% -0.46% 0% 11755 0.7132 87.38 60.67 0% 0 0% 0 0% 0 0% 0%
20210622 58.69 61.37 58.6 61.16 5.03% 1.26% 0% 17733 1.071 128.44 60.4 0% 0 0% 0 0% 0 0% 0%
20210621 58.29 58.79 57.65 58.23 -0.21% 0.03% 0% 8207 0.4777 57.61 58.21 0% 0 0% 0 0% 0 0% 0%
20210618 57.45 58.92 57.11 58.35 1.46% 0.41% 0% 7098 0.4125 44.79 58.11 0% 0 0% 0 0% 0 0% 0%
20210617 58.83 58.95 56.83 57.51 -0.78% -0.03% 0% 8561 0.4925 47.09 57.53 0% 0 0% 0 0% 0 0% 0%
20210616 60 60.3 57.8 57.96 -3.72% -1.81% 0% 9429 0.5566 45.62 59.03 0% 0 0% 0 0% 0 0% 0%
20210615 61.87 62.04 59.15 60.2 -1.89% 0.2% 0% 11729 0.7047 51.02 60.08 0% 0 0% 0 0% 0 0% 0%
20210611 62.1 63.62 60.53 61.36 -0.66% -0.52% 0% 12394 0.7644 53.09 61.68 0% 0 0% 0 0% 0 0% 0%
20210610 62.53 63.96 61.61 61.77 -1.53% -1.25% 0% 13632 0.8527 58 62.55 0% 0 0% 0 0% 0 0% 0%
20210609 60.6 64.12 60.4 62.73 4.2% 0.29% 0% 20405 1.2764 84.28 62.55 0% 0 0% 0 0% 0 0% 0%
20210608 61.2 61.85 59.6 60.2 -2.1% -0.76% 0% 14490 0.8789 57.19 60.66 0% 0 0% 0 0% 0 0% 0%
20210607 62.9 63.99 61.18 61.49 -2.71% -0.65% 0% 17125 1.0599 70.51 61.89 0% 0 0% 0 0% 0 0% 0%
20210604 62.75 65.16 61.5 63.2 0.85% -0.33% 0% 22024 1.3965 95.7 63.41 0% 0 0% 0 0% 0 0% 0%
20210603 64.94 66.5 62.67 62.67 -1.77% -2.96% 0% 25521 1.6481 118.04 64.58 0% 0 0% 0 0% 0 0% 0%
20210602 65.7 67.3 63 63.8 -0.39% -1.3% 0% 34877 2.2546 176.07 64.64 0% 0 0% 0 0% 0 0% 0%
20210601 60.79 64.98 60.79 64.05 4.66% 1.2% 0% 33991 2.1512 191.25 63.29 0% 0 0% 0 0% 0 0% 0%
20210531 58.8 61.6 57.6 61.2 4.28% 2.91% 0% 21469 1.2767 131.42 59.47 0% 0 0% 0 0% 0 0% 0%
20210528 59.4 60.4 58.57 58.69 -1.87% -1.25% 0% 17958 1.0672 116.21 59.43 0% 0 0% 0 0% 0 0% 0%
20210527 58.7 60.38 58.2 59.81 1.73% 0.78% 0% 22203 1.3177 143.92 59.35 0% 0 0% 0 0% 0 0% 0%
20210526 56.81 59.6 56.61 58.79 4.29% 0.88% 0% 26549 1.5472 166.96 58.28 0% 0 0% 0 0% 0 0% 0%
20210525 56.16 56.99 56.06 56.37 -0.05% -0.07% 0% 10728 0.6052 66.08 56.41 0% 0 0% 0 0% 0 0% 0%
20210524 56.06 57 55.96 56.4 -0.63% 0% 0% 11349 0.6401 65.04 56.4 0% 0 0% 0 0% 0 0% 0%
20210521 55.8 57.9 55.68 56.76 1.72% -0.39% 0% 13312 0.7585 75.49 56.98 0% 0 0% 0 0% 0 0% 0%
20210520 55.67 56.8 55.51 55.8 -0.02% -0.53% 0% 8864 0.4973 48.21 56.1 0% 0 0% 0 0% 0 0% 0%
20210519 56.99 57.44 55.7 55.81 -2.07% -0.75% 0% 12176 0.6846 64.72 56.23 0% 0 0% 0 0% 0 0% 0%
20210518 57.39 57.39 55.9 56.99 0.19% 0.48% 0% 10818 0.6136 57.44 56.72 0% 0 0% 0 0% 0 0% 0%
20210517 57.69 58.2 56.72 56.88 -1.59% -0.63% 0% 12656 0.7244 64.94 57.24 0% 0 0% 0 0% 0 0% 0%
20210514 58.39 59.2 57 57.8 -1.92% -0.33% 0% 17218 0.9985 87.12 57.99 0% 0 0% 0 0% 0 0% 0%
20210513 59.69 61.2 58.64 58.93 -1.29% -1.69% 0% 23088 1.3839 110.7 59.94 0% 0 0% 0 0% 0 0% 0%
20210512 57.2 59.98 56.33 59.7 3.48% 1.95% 0% 23685 1.3869 113.59 58.56 0% 0 0% 0 0% 0 0% 0%
20210511 55.47 58.44 55.37 57.69 4.68% 0.21% 0% 20733 1.1935 93.86 57.57 0% 0 0% 0 0% 0 0% 0%
20210510 55.18 56.47 54.1 55.11 -0.9% -0.33% 0% 12824 0.7091 56.49 55.29 0% 0 0% 0 0% 0 0% 0%
20210507 54.69 56.58 54.05 55.61 1.7% 0.18% 0% 16049 0.8909 68.79 55.51 0% 0 0% 0 0% 0 0% 0%
20210506 54.98 56.25 54.57 54.68 -1.34% -0.85% 0% 11145 0.6147 47.08 55.15 0% 0 0% 0 0% 0 0% 0%
20210430 56.05 56.74 55.26 55.42 -0.65% -0.75% 0% 11226 0.6269 45.57 55.84 0% 0 0% 0 0% 0 0% 0%
20210429 56.61 57.14 55.78 55.78 -2.4% -0.91% 0% 14472 0.8146 57.77 56.29 0% 0 0% 0 0% 0 0% 0%
20210428 57.8 58.45 56.05 57.15 -1.67% 0.46% 0% 18751 1.0667 75.91 56.89 0% 0 0% 0 0% 0 0% 0%
20210427 61.5 61.9 57.98 58.12 -9.61% -2.3% 0% 32116 1.9106 161.5 59.49 0% 0 0% 0 0% 0 0% 0%
20210426 64 65.2 63.74 64.3 -0.54% 0.14% 0% 14948 0.9598 65.59 64.21 0% 0 0% 0 0% 0 0% 0%
20210423 62.11 65.87 61.21 64.65 4.11% 1.43% 0% 25306 1.6131 104.89 63.74 0% 0 0% 0 0% 0 0% 0%
20210422 63.4 63.44 61.83 62.1 -1.58% -0.59% 0% 12269 0.7664 50.37 62.47 0% 0 0% 0 0% 0 0% 0%
20210421 62.16 64.38 62.08 63.1 0.67% -0.32% 0% 12809 0.8108 51.22 63.3 0% 0 0% 0 0% 0 0% 0%
20210416 60.2 62.26 60.19 62.11 2.09% 1.06% 0% 13016 0.7999 47.19 61.46 0% 0 0% 0 0% 0 0% 0%
20210415 63.02 63.05 60.35 60.84 -3.28% -0.36% 0% 16259 0.9927 55.28 61.06 0% 0 0% 0 0% 0 0% 0%
20210414 62.02 63.98 61.87 62.9 1.13% 0.06% 0% 14297 0.8987 47.17 62.86 0% 0 0% 0 0% 0 0% 0%
20210413 62.5 63.5 61.67 62.2 -0.61% -0.37% 0% 13543 0.8455 42.76 62.43 0% 0 0% 0 0% 0 0% 0%
20210412 66.99 67 62.46 62.58 -7.3% -2.6% 0% 25565 1.6425 79.25 64.25 0% 0 0% 0 0% 0 0% 0%
20210409 71.01 71.6 67.5 67.51 -5.95% -2.48% 0% 24475 1.6943 85.79 69.23 0% 0 0% 0 0% 0 0% 0%
20210408 70 71.99 69.6 71.78 2.12% 1.24% 0% 22692 1.6088 86.79 70.9 0% 0 0% 0 0% 0 0% 0%
20210407 69.67 70.66 68.68 70.29 -0.06% 1.02% 0% 18222 1.2679 72.51 69.58 0% 0 0% 0 0% 0 0% 0%
20210406 71.87 71.99 69 70.33 -1.68% 0.01% 0% 20585 1.4476 86.31 70.32 0% 0 0% 0 0% 0 0% 0%
20210402 140 140.63 136.86 136.91 -2.84% -1.17% 0% 14051 1.9465 121.68 138.53 0% 0 0% 0 0% 0 0% 0%
20210401 142.59 144.75 140.1 140.91 -1.48% -1% 0% 12175 1.733 120.46 142.34 0% 0 0% 0 0% 0 0% 0%
20210330 141.77 141.77 135.48 140 -1.12% 1.25% 0% 14317 1.9796 152.72 138.27 0% 0 0% 0 0% 0 0% 0%
20210329 138.8 141.61 137.3 141.58 2.03% 1.16% 0% 10225 1.4311 124.41 139.96 0% 0 0% 0 0% 0 0% 0%
20210326 136.59 140.5 135.48 138.76 2.03% 0.49% 0% 10245 1.4147 137.37 138.09 0% 0 0% 0 0% 0 0% 0%
20201215 147 147 142.8 143.01 -2.72% -0.86% 0% 5643 0.814 88.58 144.25 0% 0 0% 0 0% 0 0% 0%
20201214 146.05 148.15 145.2 147.01 -0.26% 0.34% 0% 4130 0.6051 65.09 146.51 0% 0 0% 0 0% 0 0% 0%
20201211 149.6 152.78 145.07 147.4 -2.12% -0.86% 0% 5473 0.8137 81.45 148.68 0% 0 0% 0 0% 0 0% 0%
20201210 149.45 150.81 145 150.6 0.77% 1.72% 0% 6292 0.9315 89.03 148.05 0% 0 0% 0 0% 0 0% 0%
20201209 154.55 156.66 149.45 149.45 -3.87% -2.64% 0% 6049 0.9286 86.27 153.51 0% 0 0% 0 0% 0 0% 0%
20201208 156.46 156.75 153.43 155.47 -0.23% 0.31% 0% 4052 0.628 57.61 154.99 0% 0 0% 0 0% 0 0% 0%
20201207 155 157.06 154.21 155.83 0.52% -0.15% 0% 4688 0.7316 64.4 156.06 0% 0 0% 0 0% 0 0% 0%
20201204 154.03 158.1 153.99 155.02 0% -0.31% 0% 5935 0.9229 77.18 155.5 0% 0 0% 0 0% 0 0% 0%
20201203 152.99 155.59 152.04 155.02 1.65% 0.77% 0% 5625 0.8653 65.21 153.83 0% 0 0% 0 0% 0 0% 0%
20201202 154.15 155.89 151.99 152.5 -1.74% -0.5% 0% 5882 0.9015 57.74 153.26 0% 0 0% 0 0% 0 0% 0%
20201201 153 155.88 152 155.2 1.44% 0.97% 0% 5950 0.9146 54.92 153.71 0% 0 0% 0 0% 0 0% 0%
20201130 157.31 159 153 153 -2.99% -1.39% 0% 9054 1.4047 76.6 155.15 0% 0 0% 0 0% 0 0% 0%
20201127 162.87 162.87 157.01 157.71 -2.83% -1% 0% 8109 1.2918 64.77 159.3 0% 0 0% 0 0% 0 0% 0%
20201126 160.31 166.21 160 162.3 0.93% -0.67% 0% 7587 1.2397 63.59 163.4 0% 0 0% 0 0% 0 0% 0%
20201125 161.72 162.9 159.08 160.81 -0.43% -0.19% 0% 6618 1.0662 53.06 161.11 0% 0 0% 0 0% 0 0% 0%
20201124 163.49 164.29 160.8 161.51 -1.09% -0.52% 0% 6800 1.104 52.4 162.35 0% 0 0% 0 0% 0 0% 0%
20201123 165.13 166.69 162.2 163.29 -1.29% -0.26% 0% 8274 1.3545 57.15 163.71 0% 0 0% 0 0% 0 0% 0%
20201120 167 173.51 164.81 165.43 -1.63% -1.42% 0% 13269 2.2267 89.66 167.81 0% 0 0% 0 0% 0 0% 0%
20201119 161 170 158.05 168.17 3.62% 1.33% 0% 18917 3.1395 123.12 165.96 0% 0 0% 0 0% 0 0% 0%
20201118 163.99 167.29 160.11 162.3 -1.57% -0.56% 0% 11543 1.8841 80.13 163.22 0% 0 0% 0 0% 0 0% 0%
20201117 162.8 166.48 160.61 164.89 1.71% 0.4% 0% 15447 2.5368 112.03 164.23 0% 0 0% 0 0% 0 0% 0%
20201116 154.5 165.48 153.8 162.11 5.92% 0.78% 0% 17733 2.8526 133.89 160.86 0% 0 0% 0 0% 0 0% 0%
20201113 151 153.58 150.86 153.05 -0.14% 0.45% 0% 4772 0.7271 36.14 152.37 0% 0 0% 0 0% 0 0% 0%
20201112 150.9 153.32 148.8 153.26 0.82% 1.55% 0% 10534 1.5898 72.35 150.92 0% 0 0% 0 0% 0 0% 0%
20201111 157 159.89 151.71 152.01 -3.94% -1.93% 0% 12298 1.9062 85.4 155 0% 0 0% 0 0% 0 0% 0%
20201110 161.76 167.48 158.22 158.24 -0.47% -3.1% 0% 20891 3.4117 144.34 163.31 0% 0 0% 0 0% 0 0% 0%
20201109 154.67 160.6 152.28 158.98 3.47% 1.19% 0% 15680 2.4635 115.37 157.11 0% 0 0% 0 0% 0 0% 0%
20201106 150.01 155.8 150.01 153.65 2.52% -0.13% 0% 18874 2.9037 143.42 153.85 0% 0 0% 0 0% 0 0% 0%
20201105 148.68 150.96 147.2 149.88 1.46% 0.29% 0% 8006 1.1965 62.25 149.45 0% 0 0% 0 0% 0 0% 0%
20201104 151.11 151.14 146.16 147.72 -1.74% -0.29% 0% 7277 1.0781 54.13 148.15 0% 0 0% 0 0% 0 0% 0%
20201103 147.58 151 146.3 150.34 1.92% 0.95% 0% 8669 1.291 60.09 148.92 0% 0 0% 0 0% 0 0% 0%
20201102 149.61 152.27 144.68 147.51 -1.57% 0% 0% 12097 1.7844 77.3 147.51 0% 0 0% 0 0% 0 0% 0%
20201030 151.3 156.35 148 149.87 -1.32% -1.74% 0% 17300 2.6388 108.85 152.53 0% 0 0% 0 0% 0 0% 0%
20201029 152.56 155.55 151.3 151.87 -2.83% -0.64% 0% 14022 2.1433 89.33 152.85 0% 0 0% 0 0% 0 0% 0%
20201028 148 158.79 147.8 156.3 5.04% 0.39% 0% 21394 3.3309 129.76 155.69 0% 0 0% 0 0% 0 0% 0%
20201027 146.52 149.54 145.2 148.8 0.57% 0.87% 0% 9099 1.3423 50.71 147.52 0% 0 0% 0 0% 0 0% 0%
20201026 148.95 149.9 144.01 147.95 -0.64% 0.7% 0% 8708 1.2794 43.89 146.92 0% 0 0% 0 0% 0 0% 0%
20201023 149.5 153.69 147.8 148.9 -0.03% -0.91% 0% 11720 1.7612 54.7 150.27 0% 0 0% 0 0% 0 0% 0%
20201022 149.29 152.79 148.01 148.94 -1.83% -0.77% 0% 11321 1.6993 46.56 150.1 0% 0 0% 0 0% 0 0% 0%
20200909 139.51 139.51 133.36 133.43 -4.69% -1.69% 0% 15849 2.1512 50.63 135.73 0% 0 0% 0 0% 0 0% 0%
20200908 144 145.5 139.3 139.99 -2.78% -0.97% 0% 16114 2.2778 45.69 141.36 0% 0 0% 0 0% 0 0% 0%
20200907 145.09 150.37 143.5 143.99 -2.31% -1.99% 0% 16441 2.4153 38.83 146.91 0% 0 0% 0 0% 0 0% 0%
20200904 144 148.99 142.52 147.4 1.65% 0.4% 0% 14720 2.1611 32.35 146.81 0% 0 0% 0 0% 0 0% 0%
20200903 150.3 151.9 144.4 145.01 -4.6% -1.23% 0% 22519 3.306 45.78 146.81 0% 0 0% 0 0% 0 0% 0%
20200902 160.9 160.99 151 152.01 -3.93% -1.25% 0% 21915 3.3736 43.82 153.94 0% 0 0% 0 0% 0 0% 0%
20200901 155.81 164.37 155.81 158.23 1.18% -0.91% 0% 21755 3.4738 41.93 159.68 0% 0 0% 0 0% 0 0% 0%
20200831 156 158.9 153.5 156.38 0.75% -0.34% 0% 22214 3.4859 38.27 156.92 0% 0 0% 0 0% 0 0% 0%
20200828 161 169.44 155 155.22 -4.51% -3.37% 0% 32945 5.292 51.51 160.63 0% 0 0% 0 0% 0 0% 0%
20200827 184.99 184.99 161.55 162.55 -12.14% -3.93% 0% 42392 7.1727 61.66 169.2 0% 0 0% 0 0% 0 0% 0%
20200826 200.1 204.94 183.88 185 -11.06% -4.77% 0% 46975 9.1254 67.7 194.26 0% 0 0% 0 0% 0 0% 0%
20200825 193 220 188.4 208 5.32% 2.68% 0% 71727 14.5295 85.73 202.57 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