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. 300890
    4. 返回上一页 刷新
股票代码（例：sz300890）       522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 34.5 34.55 34.02 34.39 1.63% 0.29% 0% 25043 0.8587 207.12 34.29 0% 0 0% 0 0% 0 0% 0%
20230927 32.81 33.96 32.6 33.84 3.14% 0.62% 0% 17407 0.5854 147.05 33.63 0% 0 0% 0 0% 0 0% 0%
20230926 33.25 33.26 32.78 32.81 -1.29% -0.46% 0% 7770 0.2561 67.71 32.96 0% 0 0% 0 0% 0 0% 0%
20230925 33.27 33.51 33.01 33.24 -0.18% -0.03% 0% 8480 0.282 72.92 33.25 0% 0 0% 0 0% 0 0% 0%
20230922 32.17 33.33 32.17 33.3 2.9% 0.85% 0% 12075 0.3987 99.21 33.02 0% 0 0% 0 0% 0 0% 0%
20230921 32.9 32.9 32.19 32.36 -1.01% -0.19% 0% 7720 0.2503 64.68 32.42 0% 0 0% 0 0% 0 0% 0%
20230920 32.85 32.94 32.46 32.69 -0.58% -0.12% 0% 4699 0.1538 37.61 32.73 0% 0 0% 0 0% 0 0% 0%
20230919 33.05 33.2 32.75 32.88 -1.05% 0% 0% 8161 0.2683 61.47 32.88 0% 0 0% 0 0% 0 0% 0%
20230918 32.53 33.66 32.33 33.23 2.53% 0.09% 0% 13562 0.4503 100.71 33.2 0% 0 0% 0 0% 0 0% 0%
20230915 32.7 33 31.93 32.41 -0.06% -0.03% 0% 10826 0.351 74.75 32.42 0% 0 0% 0 0% 0 0% 0%
20230914 33.73 33.92 32.22 32.43 -4.28% -0.83% 0% 21466 0.702 142.93 32.7 0% 0 0% 0 0% 0 0% 0%
20230913 34.52 34.52 33.68 33.88 -1.83% -0.29% 0% 11306 0.3842 80.01 33.98 0% 0 0% 0 0% 0 0% 0%
20230912 34.48 34.87 34.28 34.51 0.09% -0.14% 0% 9936 0.3434 58.46 34.56 0% 0 0% 0 0% 0 0% 0%
20230911 33.89 34.54 33.64 34.48 1.68% 0.7% 0% 12662 0.4336 70.56 34.24 0% 0 0% 0 0% 0 0% 0%
20230908 33.72 34.08 33.63 33.91 0.27% 0.18% 0% 7864 0.2662 42.22 33.85 0% 0 0% 0 0% 0 0% 0%
20230907 34.53 34.68 33.77 33.82 -2.2% -0.7% 0% 13830 0.4711 73.58 34.06 0% 0 0% 0 0% 0 0% 0%
20230906 33.88 34.61 33.75 34.58 1.59% 0.93% 0% 12130 0.4156 64.51 34.26 0% 0 0% 0 0% 0 0% 0%
20230905 34.3 34.49 33.9 34.04 -0.84% -0.09% 0% 10499 0.3577 52.45 34.07 0% 0 0% 0 0% 0 0% 0%
20230904 33.66 34.34 33.43 34.33 2.54% 0.97% 0% 19614 0.6668 92.89 34 0% 0 0% 0 0% 0 0% 0%
20230901 34.1 34.28 33.45 33.48 -1.9% -0.59% 0% 16551 0.5575 81.18 33.68 0% 0 0% 0 0% 0 0% 0%
20230831 34.47 34.64 33.82 34.13 -1.76% -0.03% 0% 16745 0.5716 85.5 34.14 0% 0 0% 0 0% 0 0% 0%
20230830 35.29 35.7 34.51 34.74 -3.79% -0.83% 0% 40742 1.4271 220.68 35.03 0% 0 0% 0 0% 0 0% 0%
20230829 34.86 36.25 34.65 36.11 3.91% 1.09% 0% 16412 0.5862 108.93 35.72 0% 0 0% 0 0% 0 0% 0%
20230828 36.09 36.5 34.5 34.75 1.31% -2.17% 0% 16333 0.5801 114.18 35.52 0% 0 0% 0 0% 0 0% 0%
20230825 34.71 35.05 34.17 34.3 -1.15% -0.87% 0% 10258 0.3549 74.82 34.6 0% 0 0% 0 0% 0 0% 0%
20230824 34.36 34.97 33.71 34.7 1.14% 0.64% 0% 15162 0.5228 107.61 34.48 0% 0 0% 0 0% 0 0% 0%
20230823 36.09 36.11 34.26 34.31 -4.96% -1.83% 0% 23031 0.805 171.73 34.95 0% 0 0% 0 0% 0 0% 0%
20230822 37.15 37.23 35.41 36.1 -2.3% 0.19% 0% 20067 0.723 173.24 36.03 0% 0 0% 0 0% 0 0% 0%
20230821 37.32 37.51 36.94 36.95 -0.99% -0.67% 0% 9815 0.3651 96.2 37.2 0% 0 0% 0 0% 0 0% 0%
20230818 38 38.3 37.32 37.32 -1.82% -1.48% 0% 10025 0.3797 97.32 37.88 0% 0 0% 0 0% 0 0% 0%
20230817 37.9 38.04 37.28 38.01 0.16% 0.85% 0% 9716 0.3662 89.48 37.69 0% 0 0% 0 0% 0 0% 0%
20230816 38.2 38.49 37.93 37.95 -1.48% -0.5% 0% 7848 0.2993 74.59 38.14 0% 0 0% 0 0% 0 0% 0%
20230815 38.81 38.89 38.03 38.52 -0.08% 0.55% 0% 8125 0.3113 76.2 38.31 0% 0 0% 0 0% 0 0% 0%
20230814 39 39 38.13 38.55 -0.59% 0.21% 0% 8692 0.3344 78.51 38.47 0% 0 0% 0 0% 0 0% 0%
20230811 39.57 39.58 38.78 38.78 -1.5% -0.54% 0% 12371 0.4824 104.69 38.99 0% 0 0% 0 0% 0 0% 0%
20230810 39.1 39.6 39.06 39.37 0.2% -0.15% 0% 8989 0.3544 70.02 39.43 0% 0 0% 0 0% 0 0% 0%
20230809 39.06 39.33 38.8 39.29 0.54% 0.46% 0% 7317 0.2862 56.12 39.11 0% 0 0% 0 0% 0 0% 0%
20230808 39.24 39.45 38.98 39.08 -0.43% -0.15% 0% 8395 0.3286 65.49 39.14 0% 0 0% 0 0% 0 0% 0%
20230807 39.83 39.95 39.19 39.25 -1.46% -0.43% 0% 11990 0.4726 90.1 39.42 0% 0 0% 0 0% 0 0% 0%
20230804 39.8 40.11 39.5 39.83 0.68% 0.03% 0% 14306 0.5697 108.35 39.82 0% 0 0% 0 0% 0 0% 0%
20230803 39.55 39.79 39.41 39.56 -0.53% -0.08% 0% 7500 0.2969 55.94 39.59 0% 0 0% 0 0% 0 0% 0%
20230802 39.39 39.87 39.37 39.77 0.68% 0.3% 0% 9562 0.3791 65.53 39.65 0% 0 0% 0 0% 0 0% 0%
20230801 39.78 39.94 39.21 39.5 -0.85% 0.08% 0% 12024 0.4746 78.72 39.47 0% 0 0% 0 0% 0 0% 0%
20230731 40 40.21 39.83 39.84 0.15% -0.42% 0% 16796 0.672 101.71 40.01 0% 0 0% 0 0% 0 0% 0%
20230728 39.34 39.86 38.99 39.78 1.12% 0.89% 0% 13323 0.5253 76.95 39.43 0% 0 0% 0 0% 0 0% 0%
20230727 39.7 40.01 39.14 39.34 -0.41% -0.71% 0% 10212 0.4046 51.64 39.62 0% 0 0% 0 0% 0 0% 0%
20230726 39.8 39.97 39.36 39.5 -0.88% -0.4% 0% 10892 0.432 51.57 39.66 0% 0 0% 0 0% 0 0% 0%
20230725 39.47 39.88 39.47 39.85 1.4% 0.35% 0% 14452 0.5739 62.89 39.71 0% 0 0% 0 0% 0 0% 0%
20230724 38.98 39.57 38.61 39.3 0.8% 0.54% 0% 12354 0.4829 49.3 39.09 0% 0 0% 0 0% 0 0% 0%
20230721 39.41 39.66 38.97 38.99 -1.54% -0.56% 0% 15815 0.6201 56 39.21 0% 0 0% 0 0% 0 0% 0%
20230720 39.71 40.3 39.44 39.6 0% -0.73% 0% 19242 0.7675 60.81 39.89 0% 0 0% 0 0% 0 0% 0%
20230719 39.9 39.94 39.29 39.6 -0.75% 0.18% 0% 15793 0.6243 46.52 39.53 0% 0 0% 0 0% 0 0% 0%
20230718 40.09 40.16 39.38 39.9 -0.5% 0.53% 0% 26713 1.0602 75.63 39.69 0% 0 0% 0 0% 0 0% 0%
20230717 40.48 40.73 39.85 40.1 -1.55% -0.1% 0% 22289 0.8946 64.01 40.14 0% 0 0% 0 0% 0 0% 0%
20230714 42.2 42.2 40.71 40.73 -3.55% -1.19% 0% 38176 1.5735 106.89 41.22 0% 0 0% 0 0% 0 0% 0%
20230713 42.21 42.8 41.88 42.23 0.72% 0.07% 0% 24310 1.0259 67.63 42.2 0% 0 0% 0 0% 0 0% 0%
20230712 42.1 42.68 41.55 41.93 -0.52% -0.45% 0% 29378 1.2375 83.74 42.12 0% 0 0% 0 0% 0 0% 0%
20230711 42.38 42.38 41.3 42.15 0.17% 0.93% 0% 30099 1.257 86.35 41.76 0% 0 0% 0 0% 0 0% 0%
20230710 42.36 43.31 41.8 42.08 -0.8% -1.15% 0% 41517 1.7672 126.4 42.57 0% 0 0% 0 0% 0 0% 0%
20230707 42.05 43.51 41.4 42.42 0.88% -0.45% 0% 50994 2.1726 162.53 42.61 0% 0 0% 0 0% 0 0% 0%
20230706 41.8 42.68 41.55 42.05 0.96% -0.14% 0% 37404 1.575 122.13 42.11 0% 0 0% 0 0% 0 0% 0%
20230705 41.51 42.4 41.4 41.65 0.02% -0.67% 0% 29055 1.2183 100.92 41.93 0% 0 0% 0 0% 0 0% 0%
20230704 41.74 41.96 41.29 41.64 -0.07% -0.07% 0% 24458 1.0191 83.6 41.67 0% 0 0% 0 0% 0 0% 0%
20230703 41.14 41.96 41.01 41.67 1.39% 0.14% 0% 39511 1.6441 133.07 41.61 0% 0 0% 0 0% 0 0% 0%
20230630 39.65 41.49 39.5 41.1 3.66% 0.59% 0% 49200 2.0104 160.9 40.86 0% 0 0% 0 0% 0 0% 0%
20230629 39.77 40.35 39.41 39.65 -0.28% -0.53% 0% 18669 0.7442 65.01 39.86 0% 0 0% 0 0% 0 0% 0%
20230628 40.5 40.58 39.2 39.76 -1.75% 0.18% 0% 22364 0.8876 77.7 39.69 0% 0 0% 0 0% 0 0% 0%
20230627 39.84 41.12 39.84 40.47 1.45% 0.05% 0% 20044 0.8107 69.99 40.45 0% 0 0% 0 0% 0 0% 0%
20230626 40.3 40.92 39.5 39.89 -2.47% -0.52% 0% 28643 1.1485 97.58 40.1 0% 0 0% 0 0% 0 0% 0%
20230621 40.86 41.94 40.83 40.9 -0.27% -1.4% 0% 37810 1.5683 132.65 41.48 0% 0 0% 0 0% 0 0% 0%
20230620 41.27 41.54 40.7 41.01 -0.61% -0.07% 0% 21458 0.8806 75.63 41.04 0% 0 0% 0 0% 0 0% 0%
20230619 41.26 41.79 40.79 41.26 0.24% 0.22% 0% 29095 1.1977 100.33 41.17 0% 0 0% 0 0% 0 0% 0%
20230616 41.37 41.56 40.73 41.16 -0.34% 0.19% 0% 28735 1.1805 97.58 41.08 0% 0 0% 0 0% 0 0% 0%
20230615 39.66 41.4 39.57 41.3 3.38% 1.3% 0% 43922 1.7908 129.27 40.77 0% 0 0% 0 0% 0 0% 0%
20230614 40.66 40.9 39.8 39.95 -1.75% -0.4% 0% 24263 0.9732 76.64 40.11 0% 0 0% 0 0% 0 0% 0%
20230613 40.6 41.06 40.29 40.66 -0.2% -0.07% 0% 17950 0.7304 59.29 40.69 0% 0 0% 0 0% 0 0% 0%
20230612 40.37 40.88 39.5 40.74 1.07% 1.19% 0% 25964 1.0452 82.71 40.26 0% 0 0% 0 0% 0 0% 0%
20230609 39.78 40.93 39.71 40.31 1.33% -0.22% 0% 24654 0.996 81.44 40.4 0% 0 0% 0 0% 0 0% 0%
20230608 39.51 40.39 39.41 39.78 0.68% -0.33% 0% 30022 1.1981 98.68 39.91 0% 0 0% 0 0% 0 0% 0%
20230607 40.78 40.8 39.11 39.51 -2.64% -0.15% 0% 34923 1.3819 115.66 39.57 0% 0 0% 0 0% 0 0% 0%
20230606 41.61 41.7 40.4 40.58 -2.12% -0.49% 0% 28708 1.1706 103.83 40.78 0% 0 0% 0 0% 0 0% 0%
20230605 41.98 42.1 41.31 41.46 -1.26% -0.31% 0% 32648 1.3578 125.58 41.59 0% 0 0% 0 0% 0 0% 0%
20230602 38.93 42.58 38.93 41.99 7.58% 1.01% 0% 70645 2.9366 286.54 41.57 0% 0 0% 0 0% 0 0% 0%
20230601 38.9 39.5 38.31 39.03 0.77% -0.2% 0% 15940 0.6234 79.5 39.11 0% 0 0% 0 0% 0 0% 0%
20230531 39.08 39.2 38.57 38.73 -0.87% -0.15% 0% 15321 0.5943 74.59 38.79 0% 0 0% 0 0% 0 0% 0%
20230530 39.61 39.76 38.4 39.07 -1.74% 0.33% 0% 26666 1.0384 123.92 38.94 0% 0 0% 0 0% 0 0% 0%
20230529 40.3 40.63 39.67 39.76 -1.39% -0.33% 0% 15852 0.6323 75.24 39.89 0% 0 0% 0 0% 0 0% 0%
20230526 40.93 40.93 39.68 40.32 -1.85% 0.5% 0% 22718 0.9114 96.56 40.12 0% 0 0% 0 0% 0 0% 0%
20230525 39.82 41.12 39.82 41.08 2.34% 0.71% 0% 24308 0.9916 104.25 40.79 0% 0 0% 0 0% 0 0% 0%
20230524 40.26 40.73 39.69 40.14 -0.4% -0.42% 0% 17612 0.7099 75.83 40.31 0% 0 0% 0 0% 0 0% 0%
20230523 40.51 41.19 40.3 40.3 -1.3% -1.08% 0% 17548 0.7149 76.99 40.74 0% 0 0% 0 0% 0 0% 0%
20230522 40.57 40.96 40.28 40.83 1.37% 0.22% 0% 19504 0.7946 85.99 40.74 0% 0 0% 0 0% 0 0% 0%
20230519 40.19 40.5 39.75 40.28 0.22% 0.32% 0% 15597 0.6262 67.56 40.15 0% 0 0% 0 0% 0 0% 0%
20230518 40.67 40.68 39.83 40.19 -1.18% 0.25% 0% 19006 0.7619 77.31 40.09 0% 0 0% 0 0% 0 0% 0%
20230517 40.48 40.8 39.8 40.67 0.57% 0.74% 0% 22038 0.8897 87.72 40.37 0% 0 0% 0 0% 0 0% 0%
20230516 40.85 40.94 40.25 40.44 -0.76% -0.32% 0% 26405 1.0713 97.88 40.57 0% 0 0% 0 0% 0 0% 0%
20230515 38.99 40.75 38.83 40.75 5.57% 1.7% 0% 41998 1.683 145.87 40.07 0% 0 0% 0 0% 0 0% 0%
20230510 38 39.62 37.8 39.18 3.11% 0.75% 0% 25312 0.9845 88.44 38.89 0% 0 0% 0 0% 0 0% 0%
20230509 39.36 39.36 37.93 38 -3.48% -0.99% 0% 22080 0.8475 65.01 38.38 0% 0 0% 0 0% 0 0% 0%
20230508 39.19 39.84 38.89 39.37 0.87% 0.33% 0% 16168 0.6345 45.87 39.24 0% 0 0% 0 0% 0 0% 0%
20230505 39.23 39.6 38.4 39.03 -0.46% 0.31% 0% 17017 0.6621 46.42 38.91 0% 0 0% 0 0% 0 0% 0%
20230504 39.49 40.14 39.03 39.21 -0.23% -0.76% 0% 20712 0.8184 55.21 39.51 0% 0 0% 0 0% 0 0% 0%
20230428 38.71 39.68 38.23 39.3 1.52% 0.85% 0% 30775 1.1992 80.94 38.97 0% 0 0% 0 0% 0 0% 0%
20230427 39 39.69 38.34 38.71 -0.77% -0.67% 0% 26664 1.0391 71.25 38.97 0% 0 0% 0 0% 0 0% 0%
20230426 36.71 39.98 36.71 39.01 4.67% 0.77% 0% 42872 1.6596 116.59 38.71 0% 0 0% 0 0% 0 0% 0%
20230425 39.05 39.2 36.5 37.27 -4.9% -0.96% 0% 43536 1.6384 122.47 37.63 0% 0 0% 0 0% 0 0% 0%
20230424 39.7 40.6 38.38 39.19 -2.15% -0.03% 0% 36691 1.4382 114.17 39.2 0% 0 0% 0 0% 0 0% 0%
20230421 39.71 41.77 39.52 40.05 4.46% -2.29% 0% 65943 2.7027 214.15 40.99 0% 0 0% 0 0% 0 0% 0%
20230420 40.4 40.44 38.3 38.34 -5.26% -1.44% 0% 42254 1.6437 153.59 38.9 0% 0 0% 0 0% 0 0% 0%
20230419 41.12 41.4 40.16 40.47 -2.34% -0.22% 0% 26361 1.0691 99.97 40.56 0% 0 0% 0 0% 0 0% 0%
20230418 40.7 41.84 40.67 41.44 2.02% -0.1% 0% 29511 1.2241 112.2 41.48 0% 0 0% 0 0% 0 0% 0%
20230417 40.49 41.24 40.4 40.62 0.25% -0.47% 0% 19808 0.8083 74.16 40.81 0% 0 0% 0 0% 0 0% 0%
20230414 39.86 41.2 39.8 40.52 1.76% -0.17% 0% 24018 0.975 87.25 40.59 0% 0 0% 0 0% 0 0% 0%
20230413 40.11 40.35 39.62 39.82 -0.62% -0.1% 0% 17465 0.6961 63.9 39.86 0% 0 0% 0 0% 0 0% 0%
20230412 40.71 40.98 39.89 40.07 -1.01% -0.4% 0% 20257 0.815 71.76 40.23 0% 0 0% 0 0% 0 0% 0%
20230411 41.1 41.1 40.34 40.48 -1.99% -0.22% 0% 20594 0.8356 73.86 40.57 0% 0 0% 0 0% 0 0% 0%
20230410 40.1 41.55 39.9 41.3 3.22% 1.52% 0% 34782 1.4151 123.17 40.68 0% 0 0% 0 0% 0 0% 0%
20230407 40 40.65 39.88 40.01 0.02% -0.42% 0% 19708 0.7919 70.52 40.18 0% 0 0% 0 0% 0 0% 0%
20230406 39.92 40.36 39.34 40 -3.73% 0.45% 0% 41064 1.6353 142.95 39.82 0% 0 0% 0 0% 0 0% 0%
20230404 42.3 42.55 41.14 41.55 -2.28% -0.05% 0% 30473 1.2669 112.76 41.57 0% 0 0% 0 0% 0 0% 0%
20230403 42.1 42.68 41.67 42.52 0.59% 0.83% 0% 28412 1.198 107.36 42.17 0% 0 0% 0 0% 0 0% 0%
20230331 41.6 42.85 41.46 42.27 2% -0.05% 0% 25940 1.097 98.8 42.29 0% 0 0% 0 0% 0 0% 0%
20230330 41.25 41.49 40.9 41.44 0.66% 0.53% 0% 16953 0.6988 63.37 41.22 0% 0 0% 0 0% 0 0% 0%
20230329 42.19 42.59 40.9 41.17 -1.86% -1.2% 0% 27988 1.1663 105.05 41.67 0% 0 0% 0 0% 0 0% 0%
20230328 42.51 42.64 41.85 41.95 -1.66% -0.36% 0% 18702 0.7873 71.94 42.1 0% 0 0% 0 0% 0 0% 0%
20230327 42 42.72 41.71 42.66 1.04% 0.52% 0% 24137 1.0243 88.33 42.44 0% 0 0% 0 0% 0 0% 0%
20230324 41.84 42.85 41.84 42.22 1.13% -0.31% 0% 27853 1.1795 101.17 42.35 0% 0 0% 0 0% 0 0% 0%
20230323 41.6 42.22 41.37 41.75 -0.48% 0.1% 0% 23775 0.9917 80.71 41.71 0% 0 0% 0 0% 0 0% 0%
20230322 42.5 42.98 41.75 41.95 -0.76% -0.94% 0% 33170 1.4048 111.01 42.35 0% 0 0% 0 0% 0 0% 0%
20230321 41.58 42.3 41.3 42.27 2.18% 0.88% 0% 28608 1.1986 97.17 41.9 0% 0 0% 0 0% 0 0% 0%
20230320 40.49 41.73 39.86 41.37 1.37% 1.05% 0% 28139 1.1519 93.38 40.94 0% 0 0% 0 0% 0 0% 0%
20230317 41.21 41.59 40.65 40.81 0% -0.63% 0% 24821 1.0195 79.17 41.07 0% 0 0% 0 0% 0 0% 0%
20230316 41.08 41.63 40.78 40.81 -2.02% -0.58% 0% 18823 0.7726 57.45 41.05 0% 0 0% 0 0% 0 0% 0%
20230315 41.9 42.68 41.64 41.65 0.02% -1.12% 0% 23741 0.9999 68.15 42.12 0% 0 0% 0 0% 0 0% 0%
20230314 42.31 42.33 40.77 41.64 -1.58% 0.36% 0% 34582 1.4347 94.88 41.49 0% 0 0% 0 0% 0 0% 0%
20230313 42.51 42.97 41.96 42.31 -1.49% -0.05% 0% 26329 1.1145 74.54 42.33 0% 0 0% 0 0% 0 0% 0%
20230310 44.58 44.89 42.88 42.95 -4.13% -0.97% 0% 46207 2.0039 127.68 43.37 0% 0 0% 0 0% 0 0% 0%
20230309 45.12 45.37 44 44.8 -0.75% 0.36% 0% 26526 1.184 75.11 44.64 0% 0 0% 0 0% 0 0% 0%
20230308 45.03 45.65 44.72 45.14 -0.44% 0.24% 0% 24600 1.1078 64.77 45.03 0% 0 0% 0 0% 0 0% 0%
20230307 46.22 46.37 45.3 45.34 -1.97% -1.05% 0% 25339 1.161 65.81 45.82 0% 0 0% 0 0% 0 0% 0%
20230306 45.4 46.39 44.56 46.25 2.1% 1.34% 0% 36763 1.6777 88.6 45.64 0% 0 0% 0 0% 0 0% 0%
20230303 45.85 46 44.87 45.3 -1.07% -0.07% 0% 35053 1.589 78.21 45.33 0% 0 0% 0 0% 0 0% 0%
20230302 47.29 47.31 45.46 45.79 -3.13% -0.67% 0% 43429 2.0022 89.63 46.1 0% 0 0% 0 0% 0 0% 0%
20230301 46.58 47.41 46.22 47.27 1.18% 0.85% 0% 31089 1.4572 56.82 46.87 0% 0 0% 0 0% 0 0% 0%
20230228 46.36 46.72 45.73 46.72 1.34% 1.08% 0% 27588 1.2751 42.07 46.22 0% 0 0% 0 0% 0 0% 0%
20230227 47.01 47.2 46.01 46.1 -3.05% -0.9% 0% 39830 1.8529 52.09 46.52 0% 0 0% 0 0% 0 0% 0%
20230224 49.19 49.47 47.15 47.55 -2.82% -0.79% 0% 43364 2.0785 53.3 47.93 0% 0 0% 0 0% 0 0% 0%
20230223 48.37 49.68 48.37 48.93 2.28% -0.39% 0% 51544 2.5316 60.46 49.12 0% 0 0% 0 0% 0 0% 0%
20230222 48 48.82 47.64 47.84 -1.71% -0.46% 0% 34331 1.65 37 48.06 0% 0 0% 0 0% 0 0% 0%
20230221 47.79 48.98 47.53 48.67 1.42% 0.62% 0% 51733 2.5024 49.48 48.37 0% 0 0% 0 0% 0 0% 0%
20230220 48.76 48.86 46.85 47.99 -1.66% 0.82% 0% 64644 3.0773 62.29 47.6 0% 0 0% 0 0% 0 0% 0%
20230217 50.2 50.99 48.68 48.8 -3.63% -2.05% 0% 72236 3.599 76.15 49.82 0% 0 0% 0 0% 0 0% 0%
20230216 53.18 53.97 50.2 50.64 -5.35% -3.34% 0% 100860 5.2836 117.55 52.39 0% 0 0% 0 0% 0 0% 0%
20230215 52 53.82 51.15 53.5 1.38% 2.65% 0% 117549 6.1265 149.62 52.12 0% 0 0% 0 0% 0 0% 0%
20230214 50.35 52.85 49.12 52.77 5.41% 3.07% 0% 127574 6.5324 179.49 51.2 0% 0 0% 0 0% 0 0% 0%
20230213 49.2 51.98 49.19 50.06 1.73% -0.71% 0% 104526 5.2705 167.98 50.42 0% 0 0% 0 0% 0 0% 0%
20230210 49.46 50.9 48.64 49.21 0.51% -0.91% 0% 99646 4.9487 173.76 49.66 0% 0 0% 0 0% 0 0% 0%
20230209 48.51 49.38 47.65 48.96 -1.9% 0.78% 0% 108351 5.2635 207.1 48.58 0% 0 0% 0 0% 0 0% 0%
20230208 45.88 50.99 45.28 49.91 12.16% 3.4% 0% 158099 7.6312 354.12 48.27 0% 0 0% 0 0% 0 0% 0%
20230207 43.83 44.57 43.77 44.5 1.48% 0.75% 0% 29925 1.3218 86.61 44.17 0% 0 0% 0 0% 0 0% 0%
20230206 43.99 44.01 43.5 43.85 -0.43% 0.14% 0% 21483 0.9407 63.82 43.79 0% 0 0% 0 0% 0 0% 0%
20230203 44.78 44.79 43.45 44.04 -1.59% 0.05% 0% 29274 1.2885 86.94 44.02 0% 0 0% 0 0% 0 0% 0%
20230202 45.01 45.18 44.55 44.75 -1.08% -0.07% 0% 28732 1.2866 87.76 44.78 0% 0 0% 0 0% 0 0% 0%
20230201 44.88 45.37 44.55 45.24 1.55% 0.44% 0% 34754 1.5652 104.56 45.04 0% 0 0% 0 0% 0 0% 0%
20230131 43.98 44.65 43.68 44.55 0.84% 0.5% 0% 33782 1.4976 102.15 44.33 0% 0 0% 0 0% 0 0% 0%
20230130 45.09 45.56 43.93 44.18 0.41% -0.94% 0% 53331 2.3785 166.36 44.6 0% 0 0% 0 0% 0 0% 0%
20230120 43.04 44.21 42.99 44 2.49% 0.69% 0% 43046 1.881 140.96 43.7 0% 0 0% 0 0% 0 0% 0%
20230119 42.87 43.09 42.26 42.93 0.82% 0.28% 0% 32589 1.3952 104.65 42.81 0% 0 0% 0 0% 0 0% 0%
20230118 42.48 43.11 42.2 42.58 -0.28% -0.02% 0% 31206 1.3292 96.58 42.59 0% 0 0% 0 0% 0 0% 0%
20230117 42.68 43.43 42.51 42.7 0% -0.44% 0% 18750 0.8041 60.28 42.89 0% 0 0% 0 0% 0 0% 0%
20230116 42.11 43 41.71 42.7 0.85% 0.42% 0% 23869 1.0149 74.89 42.52 0% 0 0% 0 0% 0 0% 0%
20230113 42.61 43.35 41.84 42.34 -0.7% -0.26% 0% 26782 1.1369 84.3 42.45 0% 0 0% 0 0% 0 0% 0%
20230112 41.87 43.77 41.86 42.64 1.94% -0.7% 0% 37311 1.6022 122.52 42.94 0% 0 0% 0 0% 0 0% 0%
20230111 43.32 43.32 41.8 41.83 -3.39% -1.2% 0% 29953 1.2683 101.67 42.34 0% 0 0% 0 0% 0 0% 0%
20230110 42.88 43.35 42.18 43.3 0.93% 1.24% 0% 27128 1.1603 91.06 42.77 0% 0 0% 0 0% 0 0% 0%
20230109 43.22 43.85 42.67 42.9 -0.39% -0.65% 0% 33378 1.4412 112.53 43.18 0% 0 0% 0 0% 0 0% 0%
20230106 42 43.51 41.8 43.07 2.11% 0.21% 0% 40210 1.7281 138.82 42.98 0% 0 0% 0 0% 0 0% 0%
20230105 40.63 42.96 40.5 42.18 4.41% 0.84% 0% 47174 1.9735 164.37 41.83 0% 0 0% 0 0% 0 0% 0%
20230104 41.03 41.38 40.18 40.4 -2.58% -0.83% 0% 22494 0.9164 79.53 40.74 0% 0 0% 0 0% 0 0% 0%
20230103 40.49 41.5 39.8 41.47 2.4% 1.99% 0% 24855 1.0107 86.9 40.66 0% 0 0% 0 0% 0 0% 0%
20221230 41.8 42.19 40.31 40.5 -2.53% -1.56% 0% 23354 0.9608 79.32 41.14 0% 0 0% 0 0% 0 0% 0%
20221229 41.8 42.48 41.55 41.55 -0.48% -0.93% 0% 17357 0.7279 56.22 41.94 0% 0 0% 0 0% 0 0% 0%
20221228 41.8 42.7 41.31 41.75 -2.06% -0.22% 0% 24311 1.0172 69.7 41.84 0% 0 0% 0 0% 0 0% 0%
20221227 41.88 43.33 41.57 42.63 1.91% 0.14% 0% 35859 1.5266 103.12 42.57 0% 0 0% 0 0% 0 0% 0%
20221226 40.08 41.97 39.8 41.83 4.26% 0.92% 0% 29624 1.2279 81.61 41.45 0% 0 0% 0 0% 0 0% 0%
20221223 41.01 41.31 39.6 40.12 -2.41% -0.35% 0% 26664 1.0734 67.46 40.26 0% 0 0% 0 0% 0 0% 0%
20221222 43.16 43.17 40.96 41.11 -3.72% -1.58% 0% 30748 1.2844 74.63 41.77 0% 0 0% 0 0% 0 0% 0%
20221221 43.78 44.36 42.5 42.7 -3.35% -1.04% 0% 34681 1.4965 77.9 43.15 0% 0 0% 0 0% 0 0% 0%
20221220 43.8 44.59 43.51 44.18 -0.16% 0.39% 0% 23413 1.0305 44.11 44.01 0% 0 0% 0 0% 0 0% 0%
20221219 44.48 45.87 43.88 44.25 -1.14% -1.34% 0% 33629 1.5083 51.76 44.85 0% 0 0% 0 0% 0 0% 0%
20221216 46.19 46.19 44.61 44.76 -4.44% -0.82% 0% 38962 1.7585 55.08 45.13 0% 0 0% 0 0% 0 0% 0%
20221215 44.88 46.87 44.44 46.84 4.39% 2.43% 0% 51713 2.3646 73.79 45.73 0% 0 0% 0 0% 0 0% 0%
20221214 44.89 45.44 44.26 44.87 -0.51% 0.18% 0% 26891 1.2044 37.81 44.79 0% 0 0% 0 0% 0 0% 0%
20221213 46.21 46.8 44.84 45.1 -2.4% -1.14% 0% 38378 1.7507 53.16 45.62 0% 0 0% 0 0% 0 0% 0%
20221212 48.01 48.4 46.13 46.21 -3.16% -1.16% 0% 43419 2.0298 62.11 46.75 0% 0 0% 0 0% 0 0% 0%
20221209 48.61 48.93 47.07 47.72 -1.79% -0.58% 0% 48982 2.3513 73.43 48 0% 0 0% 0 0% 0 0% 0%
20221208 48.59 50.64 48.07 48.59 -0.02% -1.3% 0% 66269 3.2627 102.37 49.23 0% 0 0% 0 0% 0 0% 0%
20221207 49.4 52.64 47.83 48.6 -3.07% -1.9% 0% 113340 5.6146 176.78 49.54 0% 0 0% 0 0% 0 0% 0%
20221206 45.68 51.28 45.5 50.14 10.68% 2.66% 0% 138731 6.7753 248.23 48.84 0% 0 0% 0 0% 0 0% 0%
20221205 43.3 45.58 42.18 45.3 6.89% 3.19% 0% 97218 4.2677 197.64 43.9 0% 0 0% 0 0% 0 0% 0%
20221202 41.7 42.78 41 42.38 1.68% 0.62% 0% 43183 1.8189 98.14 42.12 0% 0 0% 0 0% 0 0% 0%
20221201 41.33 42.6 41.33 41.68 2.08% -0.57% 0% 53906 2.2596 124.35 41.92 0% 0 0% 0 0% 0 0% 0%
20221130 40.18 41.63 40.1 40.83 2.1% -0.15% 0% 53966 2.2065 130.18 40.89 0% 0 0% 0 0% 0 0% 0%
20221129 39.94 40.37 39.51 39.99 0.23% 0.13% 0% 37903 1.5139 97.03 39.94 0% 0 0% 0 0% 0 0% 0%
20221128 39.38 40.71 39.3 39.9 -1.7% -0.25% 0% 35432 1.4172 94.18 40 0% 0 0% 0 0% 0 0% 0%
20221125 42.09 42.22 40.22 40.59 -4.9% -1.05% 0% 54423 2.2326 152.27 41.02 0% 0 0% 0 0% 0 0% 0%
20221124 39.74 43.4 39.7 42.68 7.45% 2.06% 0% 76053 3.1808 232.21 41.82 0% 0 0% 0 0% 0 0% 0%
20221123 38.98 39.96 38.2 39.72 1.79% 1.51% 0% 30031 1.1751 101.77 39.13 0% 0 0% 0 0% 0 0% 0%
20221122 40.27 40.68 38.9 39.02 -3.63% -1.41% 0% 27474 1.0873 96.57 39.58 0% 0 0% 0 0% 0 0% 0%
20221121 39.03 40.65 38.88 40.49 2.58% 1.05% 0% 31215 1.2508 113.18 40.07 0% 0 0% 0 0% 0 0% 0%
20221118 40.78 40.96 39.3 39.47 -0.25% -1.69% 0% 37802 1.5176 137.32 40.15 0% 0 0% 0 0% 0 0% 0%
20221117 40.12 40.14 39.18 39.57 -2.42% 0.23% 0% 26537 1.0477 95.66 39.48 0% 0 0% 0 0% 0 0% 0%
20221116 41.1 41.38 40.34 40.55 -1.82% -0.64% 0% 20752 0.8469 78.47 40.81 0% 0 0% 0 0% 0 0% 0%
20221115 40.06 41.3 39.78 41.3 3.15% 1.35% 0% 23537 0.9591 87.14 40.75 0% 0 0% 0 0% 0 0% 0%
20221114 40.9 41.58 39.74 40.04 -2.13% -1.31% 0% 25126 1.0194 89.01 40.57 0% 0 0% 0 0% 0 0% 0%
20221111 42.57 42.97 40.87 40.91 -0.7% -1.64% 0% 29834 1.2408 107.96 41.59 0% 0 0% 0 0% 0 0% 0%
20221110 42 42.36 40.85 41.2 -2.37% -0.34% 0% 24503 1.0129 83.8 41.34 0% 0 0% 0 0% 0 0% 0%
20221109 43.19 43.19 42.14 42.2 -1.84% -0.66% 0% 21086 0.8958 67.02 42.48 0% 0 0% 0 0% 0 0% 0%
20221108 44 44 42.61 42.99 -1.01% -0.21% 0% 20702 0.8919 55.48 43.08 0% 0 0% 0 0% 0 0% 0%
20221107 43.25 43.8 42.6 43.43 0.77% 0.49% 0% 28670 1.2392 75.62 43.22 0% 0 0% 0 0% 0 0% 0%
20221104 41.2 43.25 41.11 43.1 4.06% 1.15% 0% 33165 1.4131 86.65 42.61 0% 0 0% 0 0% 0 0% 0%
20221103 40.61 41.85 40.46 41.42 0.93% 0.17% 0% 21630 0.8944 56.59 41.35 0% 0 0% 0 0% 0 0% 0%
20221102 40.17 41.31 40.07 41.04 1.68% 0.66% 0% 26204 1.0684 66.7 40.77 0% 0 0% 0 0% 0 0% 0%
20221101 38.78 40.5 38.32 40.36 4.34% 1.53% 0% 35355 1.4054 85.74 39.75 0% 0 0% 0 0% 0 0% 0%
20221031 38.15 39.2 38.08 38.68 0.08% -0.13% 0% 27610 1.0692 64.93 38.73 0% 0 0% 0 0% 0 0% 0%
20221028 41.21 41.37 38.49 38.65 -7.58% -2.6% 0% 46584 1.8486 113.54 39.68 0% 0 0% 0 0% 0 0% 0%
20221027 44.2 44.33 41.75 41.82 -3.84% -2.68% 0% 52917 2.2736 147.49 42.97 0% 0 0% 0 0% 0 0% 0%
20221026 44 44.2 41.41 43.49 -7.8% 1.26% 0% 84028 3.6092 250.06 42.95 0% 0 0% 0 0% 0 0% 0%
20221025 47.48 47.72 45.7 47.17 0.04% 0.98% 0% 25831 1.2065 100.67 46.71 0% 0 0% 0 0% 0 0% 0%
20221024 47.69 48.23 46.78 47.15 -0.44% -0.88% 0% 24752 1.1775 98.7 47.57 0% 0 0% 0 0% 0 0% 0%
20221021 47.01 47.89 46.27 47.36 0.87% 0.28% 0% 19688 0.9299 79.54 47.23 0% 0 0% 0 0% 0 0% 0%
20221020 47.21 47.9 46.39 46.95 -2% -0.34% 0% 23629 1.1131 94.09 47.11 0% 0 0% 0 0% 0 0% 0%
20221019 47.21 49.58 47.06 47.91 0.59% -1.34% 0% 29978 1.4557 125.8 48.56 0% 0 0% 0 0% 0 0% 0%
20221018 47.75 48.68 46.62 47.63 1.99% 0.11% 0% 31271 1.4879 132.76 47.58 0% 0 0% 0 0% 0 0% 0%
20221017 46.5 47.43 46 46.7 0% 0.17% 0% 18775 0.8752 80.27 46.62 0% 0 0% 0 0% 0 0% 0%
20220720 56.64 56.8 54.66 55.76 -0.61% 0.25% 0% 32476 1.8062 78.82 55.62 0% 0 0% 0 0% 0 0% 0%
20220719 56.6 58.51 56.04 56.1 0.54% -2.11% 0% 51938 2.9764 126.25 57.31 0% 0 0% 0 0% 0 0% 0%
20220718 56.51 57.5 54.57 55.8 -0.43% 0.2% 0% 37585 2.0932 88.61 55.69 0% 0 0% 0 0% 0 0% 0%
20220715 56.28 57.7 56.02 56.04 -1.68% -1.51% 0% 33444 1.9028 77.34 56.9 0% 0 0% 0 0% 0 0% 0%
20220714 52.84 57 52.84 57 7.47% 2.21% 0% 42966 2.396 95.69 55.77 0% 0 0% 0 0% 0 0% 0%
20220713 54.47 55.45 52.25 53.04 -2.41% -0.26% 0% 44807 2.3829 91.46 53.18 0% 0 0% 0 0% 0 0% 0%
20220712 57.52 58.15 54.28 54.35 -4.55% -2.62% 0% 37779 2.1085 77.57 55.81 0% 0 0% 0 0% 0 0% 0%
20220711 58.06 59.43 55.8 56.94 -2.43% 0.12% 0% 36025 2.0489 72.27 56.87 0% 0 0% 0 0% 0 0% 0%
20220708 61 61.04 58.36 58.36 -4.01% -1.55% 0% 35577 2.1089 67.75 59.28 0% 0 0% 0 0% 0 0% 0%
20220707 58.95 61 57.02 60.8 2.48% 1.93% 0% 46520 2.775 80.03 59.65 0% 0 0% 0 0% 0 0% 0%
20220706 58.8 60 57.56 59.33 1.07% 1.18% 0% 41978 2.4617 68.74 58.64 0% 0 0% 0 0% 0 0% 0%
20220705 57.5 59.74 57.5 58.7 1.82% 0.2% 0% 51214 3 80.06 58.58 0% 0 0% 0 0% 0 0% 0%
20220704 56.39 57.75 53.92 57.65 2.71% 2.4% 0% 54659 3.0773 82.78 56.3 0% 0 0% 0 0% 0 0% 0%
20220701 55.74 57.38 55.2 56.13 1.46% -0.21% 0% 41609 2.3403 60.44 56.25 0% 0 0% 0 0% 0 0% 0%
20220630 56.8 57.1 54.33 55.32 -2.07% -0.68% 0% 61364 3.4179 87.62 55.7 0% 0 0% 0 0% 0 0% 0%
20220629 60.6 60.6 55.39 56.49 -7.39% -2.3% 0% 60650 3.5069 94.27 57.82 0% 0 0% 0 0% 0 0% 0%
20220628 59.91 61.97 58.28 61 0.07% 1.73% 0% 54493 3.2673 91.03 59.96 0% 0 0% 0 0% 0 0% 0%
20220627 61.8 63 59.41 60.96 -0.07% 0.18% 0% 79430 4.8332 135.43 60.85 0% 0 0% 0 0% 0 0% 0%
20220624 59.64 62.49 57.75 61 4.85% 1.51% 0% 94110 5.6552 163.42 60.09 0% 0 0% 0 0% 0 0% 0%
20220623 57.2 58.23 54.46 58.18 2.52% 2.38% 0% 68951 3.9183 123.02 56.83 0% 0 0% 0 0% 0 0% 0%
20220622 54.26 58.4 53.5 56.75 4.53% -0.25% 0% 72625 4.1315 134.99 56.89 0% 0 0% 0 0% 0 0% 0%
20220621 56 56 53.08 54.29 -3.26% -0.24% 0% 50190 2.7314 96.46 54.42 0% 0 0% 0 0% 0 0% 0%
20220620 52.8 57.93 52.36 56.12 8.57% 0.68% 0% 82964 4.6247 165.45 55.74 0% 0 0% 0 0% 0 0% 0%
20220617 48.89 51.8 48.53 51.69 5.6% 1.35% 0% 51420 2.6222 101.76 51 0% 0 0% 0 0% 0 0% 0%
20220616 48.71 49.88 48.41 48.95 0.93% -0.45% 0% 32834 1.6146 63.93 49.17 0% 0 0% 0 0% 0 0% 0%
20220615 50.99 51.19 48.3 48.5 -3.5% -1.56% 0% 44777 2.2063 89.58 49.27 0% 0 0% 0 0% 0 0% 0%
20220614 51.03 51.51 48.52 50.26 -4.23% 0.84% 0% 61891 3.0847 133.87 49.84 0% 0 0% 0 0% 0 0% 0%
20220613 50.14 53.2 49.8 52.48 3.59% 0.54% 0% 72056 3.7613 178.14 52.2 0% 0 0% 0 0% 0 0% 0%
20220610 47.42 50.66 46.67 50.66 5.76% 2.9% 0% 58863 2.898 157.08 49.23 0% 0 0% 0 0% 0 0% 0%
20220609 49.6 51.68 47.22 47.9 -1.3% -2.92% 0% 54273 2.6776 160.61 49.34 0% 0 0% 0 0% 0 0% 0%
20220608 49.01 49.67 46.7 48.53 0.14% 0.73% 0% 37996 1.8305 116.24 48.18 0% 0 0% 0 0% 0 0% 0%
20220607 48.1 50.18 48 48.46 0.52% -1.3% 0% 48138 2.3635 144.64 49.1 0% 0 0% 0 0% 0 0% 0%
20220606 46.21 50.08 46.06 48.21 5.96% 0.25% 0% 50625 2.4347 152.46 48.09 0% 0 0% 0 0% 0 0% 0%
20220602 43.45 46.66 42.8 45.5 5.13% -0.35% 0% 46187 2.1091 147.41 45.66 0% 0 0% 0 0% 0 0% 0%
20220601 42.43 44.11 42.29 43.28 1.91% 0.19% 0% 22870 0.988 75.91 43.2 0% 0 0% 0 0% 0 0% 0%
20220531 42.59 43.19 41.25 42.47 -0.35% 1.02% 0% 14960 0.6289 48.75 42.04 0% 0 0% 0 0% 0 0% 0%
20220530 42.41 43.18 40.86 42.62 2.95% 1.14% 0% 27639 1.1646 89.37 42.14 0% 0 0% 0 0% 0 0% 0%
20220527 42 43.8 41.38 41.4 -1.43% -2.27% 0% 25987 1.1008 85.05 42.36 0% 0 0% 0 0% 0 0% 0%
20220526 42 42.58 40.79 42 0.7% 0.53% 0% 27198 1.1363 90.54 41.78 0% 0 0% 0 0% 0 0% 0%
20220525 42.88 43.7 41.21 41.71 -3% -0.6% 0% 41970 1.7611 142.57 41.96 0% 0 0% 0 0% 0 0% 0%
20220524 44.22 45.76 42.98 43 -4.12% -3.48% 0% 54400 2.4234 204.38 44.55 0% 0 0% 0 0% 0 0% 0%
20220523 42 46.46 41.86 44.85 6.48% 2.12% 0% 45296 1.9895 192.71 43.92 0% 0 0% 0 0% 0 0% 0%
20220520 42.73 42.8 41.27 42.12 -0.59% 0.5% 0% 18053 0.7566 81.67 41.91 0% 0 0% 0 0% 0 0% 0%
20220519 40.8 42.58 40.78 42.37 1.97% 1.24% 0% 19340 0.8094 87.99 41.85 0% 0 0% 0 0% 0 0% 0%
20220518 41.89 42.8 41.17 41.55 0.17% -0.88% 0% 20912 0.8767 93.16 41.92 0% 0 0% 0 0% 0 0% 0%
20220517 41.24 41.87 40.36 41.48 0.24% 0.44% 0% 18343 0.7575 78.74 41.3 0% 0 0% 0 0% 0 0% 0%
20220516 40.39 41.56 39.93 41.38 2.91% 1.42% 0% 26352 1.0751 107.87 40.8 0% 0 0% 0 0% 0 0% 0%
20220513 40.45 40.91 39.8 40.21 -0.35% -0.2% 0% 17444 0.7028 69.87 40.29 0% 0 0% 0 0% 0 0% 0%
20220512 39.41 40.94 39.23 40.35 1.51% -0.25% 0% 23009 0.9306 92.17 40.45 0% 0 0% 0 0% 0 0% 0%
20220511 38.96 41.32 38.53 39.75 2.05% -1.14% 0% 31311 1.259 122.33 40.21 0% 0 0% 0 0% 0 0% 0%
20220510 36.88 39.2 36.25 38.95 3.37% 1.22% 0% 23379 0.8996 92.32 38.48 0% 0 0% 0 0% 0 0% 0%
20220509 36.04 38.56 36.03 37.68 3.57% 0.08% 0% 25103 0.9452 98.24 37.65 0% 0 0% 0 0% 0 0% 0%
20220506 35.52 37.37 35 36.38 -0.6% 0.08% 0% 20031 0.7282 77.32 36.35 0% 0 0% 0 0% 0 0% 0%
20220505 35.81 36.92 35.47 36.6 0.55% 0.74% 0% 28316 1.0288 110.66 36.33 0% 0 0% 0 0% 0 0% 0%
20220429 35.07 36.65 34.51 36.4 4.48% 1.99% 0% 30278 1.0806 119.29 35.69 0% 0 0% 0 0% 0 0% 0%
20220428 34.02 36.15 33.91 34.84 0.09% -0.2% 0% 31559 1.1018 121.54 34.91 0% 0 0% 0 0% 0 0% 0%
20220427 31.32 34.9 31.32 34.81 8.48% 4.82% 0% 34709 1.1526 131.86 33.21 0% 0 0% 0 0% 0 0% 0%
20220426 33.21 33.85 31.8 32.09 -3.66% -2.58% 0% 21929 0.7224 88.51 32.94 0% 0 0% 0 0% 0 0% 0%
20220425 35.71 36.11 33.14 33.31 -9.7% -3.81% 0% 32154 1.1135 137.33 34.63 0% 0 0% 0 0% 0 0% 0%
20220422 37.92 38.38 36.5 36.89 -2.33% -0.73% 0% 18705 0.6951 85.29 37.16 0% 0 0% 0 0% 0 0% 0%
20220421 39.51 40 37.66 37.77 -5.12% -2.05% 0% 20169 0.7777 86.43 38.56 0% 0 0% 0 0% 0 0% 0%
20220420 40.8 41.47 39.56 39.81 -2.19% -1.41% 0% 18413 0.7435 84.64 40.38 0% 0 0% 0 0% 0 0% 0%
20220419 41.15 41.85 40.38 40.7 -0.97% -0.71% 0% 14891 0.6104 69.71 40.99 0% 0 0% 0 0% 0 0% 0%
20220418 40.27 41.48 38.82 41.1 2.6% 1.56% 0% 19739 0.7988 86 40.47 0% 0 0% 0 0% 0 0% 0%
20220415 41.5 41.5 39.5 40.06 -3.82% -0.22% 0% 27233 1.0934 116.16 40.15 0% 0 0% 0 0% 0 0% 0%
20220414 42 42.56 41.18 41.65 -0.02% -0.14% 0% 18666 0.7785 86 41.71 0% 0 0% 0 0% 0 0% 0%
20220413 41.87 42.42 40.97 41.66 -1.7% -0.07% 0% 14079 0.587 64.36 41.69 0% 0 0% 0 0% 0 0% 0%
20220412 41.21 42.6 41.21 42.38 0.69% 0.64% 0% 16315 0.687 72.41 42.11 0% 0 0% 0 0% 0 0% 0%
20220411 44 44.01 41.5 42.09 -5.05% -1.2% 0% 27336 1.1646 122.19 42.6 0% 0 0% 0 0% 0 0% 0%
20220408 47.53 47.89 43.51 44.33 -6.83% -1.42% 0% 34659 1.5585 166.72 44.97 0% 0 0% 0 0% 0 0% 0%
20220407 48.08 48.8 47.52 47.58 -1.22% -0.96% 0% 11635 0.559 64.51 48.04 0% 0 0% 0 0% 0 0% 0%
20220401 49.18 50.06 48.88 49.23 -0.14% -0.47% 0% 14289 0.7067 70.22 49.46 0% 0 0% 0 0% 0 0% 0%
20220331 51.85 51.85 49.2 49.3 -5.21% -1.56% 0% 22582 1.131 103.81 50.08 0% 0 0% 0 0% 0 0% 0%
20220330 51.36 52.36 50.81 52.01 2.58% 0.42% 0% 17344 0.8983 75.05 51.79 0% 0 0% 0 0% 0 0% 0%
20220329 50.99 51.55 49.5 50.7 0% 0.08% 0% 14464 0.7327 57.35 50.66 0% 0 0% 0 0% 0 0% 0%
20220328 51.65 52 50.2 50.7 -3.47% -0.43% 0% 16655 0.848 61.56 50.92 0% 0 0% 0 0% 0 0% 0%
20220325 54.56 54.83 52.3 52.52 -4.27% -1.37% 0% 17899 0.9531 64.93 53.25 0% 0 0% 0 0% 0 0% 0%
20220324 55.26 55.5 53.96 54.86 -1.51% 0.53% 0% 13332 0.7275 46.92 54.57 0% 0 0% 0 0% 0 0% 0%
20220323 55.2 56.85 54.82 55.7 0.56% -0.05% 0% 17658 0.9841 59.93 55.73 0% 0 0% 0 0% 0 0% 0%
20220322 56 56.2 54.81 55.39 -0.41% 0.04% 0% 15762 0.8728 48.59 55.37 0% 0 0% 0 0% 0 0% 0%
20220321 53.8 58.22 53.8 55.62 3.38% -1.3% 0% 34649 1.9526 101.5 56.35 0% 0 0% 0 0% 0 0% 0%
20220318 54 54.5 52.5 53.8 -1.86% 0.96% 0% 28924 1.5414 79.49 53.29 0% 0 0% 0 0% 0 0% 0%
20220317 54.29 56.37 53.62 54.82 1.9% -0.63% 0% 39845 2.1981 103.55 55.17 0% 0 0% 0 0% 0 0% 0%
20220316 51.6 53.8 50.24 53.8 5.93% 2.83% 0% 32583 1.7046 82.56 52.32 0% 0 0% 0 0% 0 0% 0%
20220315 51.02 53.2 50.68 50.79 -1.67% -2.48% 0% 32831 1.71 79.09 52.08 0% 0 0% 0 0% 0 0% 0%
20220311 50 53.28 49.52 53.02 3.43% 2.16% 0% 33395 1.7331 79.16 51.9 0% 0 0% 0 0% 0 0% 0%
20220310 50.73 52.15 50.38 51.26 4.63% 0.25% 0% 34487 1.7632 81.53 51.13 0% 0 0% 0 0% 0 0% 0%
20220309 50 50.51 47.22 48.99 -2.12% -0.04% 0% 32766 1.6059 71.15 49.01 0% 0 0% 0 0% 0 0% 0%
20220308 51.99 53 49.39 50.05 -3.73% -1.55% 0% 49180 2.5004 108.71 50.84 0% 0 0% 0 0% 0 0% 0%
20220307 53.26 55.2 51.21 51.99 -4.99% -1.25% 0% 40400 2.1271 95.18 52.65 0% 0 0% 0 0% 0 0% 0%
20220304 54 56.4 53.72 54.72 -0.96% -0.6% 0% 37826 2.0823 96.65 55.05 0% 0 0% 0 0% 0 0% 0%
20220303 59 59 55 55.25 -10.02% -2.18% 0% 57918 3.2712 156.9 56.48 0% 0 0% 0 0% 0 0% 0%
20220302 61.24 61.82 60.2 61.4 -1.79% 0.62% 0% 26673 1.6277 81.52 61.02 0% 0 0% 0 0% 0 0% 0%
20220301 60.79 62.84 59.34 62.52 4.03% 2.46% 0% 44135 2.693 136.79 61.02 0% 0 0% 0 0% 0 0% 0%
20220228 58.05 60.14 58.05 60.1 4.29% 1.08% 0% 33526 1.9936 104.61 59.46 0% 0 0% 0 0% 0 0% 0%
20220225 58.62 59.39 57.2 57.63 0.16% -1.28% 0% 25152 1.4683 79.46 58.38 0% 0 0% 0 0% 0 0% 0%
20220224 58.8 60.65 56.56 57.54 -3.1% -2.23% 0% 45561 2.6813 142.13 58.85 0% 0 0% 0 0% 0 0% 0%
20220223 56.99 59.38 56.99 59.38 3.2% 0.97% 0% 34817 2.0475 112.17 58.81 0% 0 0% 0 0% 0 0% 0%
20220222 56.88 58.56 56 57.54 0.97% 0.3% 0% 31561 1.8108 99.23 57.37 0% 0 0% 0 0% 0 0% 0%
20220221 55.26 57.73 55.08 56.99 2.22% 1.19% 0% 22357 1.2591 67.41 56.32 0% 0 0% 0 0% 0 0% 0%
20220218 54.82 55.86 54.45 55.75 -1.01% 0.92% 0% 23499 1.298 63.55 55.24 0% 0 0% 0 0% 0 0% 0%
20220217 56.5 58.28 56.01 56.32 0.04% -1.61% 0% 42644 2.4409 114.11 57.24 0% 0 0% 0 0% 0 0% 0%
20220216 57.23 57.26 55.81 56.3 -1.76% -0.05% 0% 23953 1.3493 57.61 56.33 0% 0 0% 0 0% 0 0% 0%
20220215 55.66 57.5 55.35 57.31 3.17% 1.25% 0% 36561 2.0693 78.12 56.6 0% 0 0% 0 0% 0 0% 0%
20220214 53.4 56.15 53 55.55 2.3% 0.49% 0% 25864 1.4298 50.57 55.28 0% 0 0% 0 0% 0 0% 0%
20220211 54.94 56.89 54.22 54.3 -2.37% -2.23% 0% 33437 1.8572 61.07 55.54 0% 0 0% 0 0% 0 0% 0%
20220210 55.03 56.19 53.55 55.62 1.07% 1.31% 0% 38316 2.1036 64.05 54.9 0% 0 0% 0 0% 0 0% 0%
20220209 55.99 56.09 53.5 55.03 -1.13% 0.7% 0% 37631 2.0567 60.46 54.65 0% 0 0% 0 0% 0 0% 0%
20211203 82.46 84.88 81.2 82.95 0.59% 0.42% 0% 27719 2.2897 62.68 82.6 0% 0 0% 0 0% 0 0% 0%
20211202 85.85 85.86 81.91 82.46 -3.47% -1.13% 0% 36837 3.0723 80.46 83.4 0% 0 0% 0 0% 0 0% 0%
20211201 85.11 88.56 83.77 85.42 1.46% 0.02% 0% 27483 2.347 63.08 85.4 0% 0 0% 0 0% 0 0% 0%
20211130 82.68 87.3 82.41 84.19 2.05% -0.72% 0% 53007 4.495 124.68 84.8 0% 0 0% 0 0% 0 0% 0%
20211129 76.92 83.66 76.72 82.5 5.81% 1.81% 0% 54059 4.3802 131.45 81.03 0% 0 0% 0 0% 0 0% 0%
20211126 72.47 78.87 71.58 77.97 8.23% 1.83% 0% 49844 3.8165 124.86 76.57 0% 0 0% 0 0% 0 0% 0%
20211125 73.87 74.87 71.52 72.04 -1.36% -1.32% 0% 48179 3.517 122.82 73 0% 0 0% 0 0% 0 0% 0%
20211124 71 74.43 70.13 73.03 3.59% 0.32% 0% 58327 4.2462 158.33 72.8 0% 0 0% 0 0% 0 0% 0%
20211123 68.77 72.12 67.5 70.5 1.28% 0.74% 0% 46429 3.2493 126.8 69.98 0% 0 0% 0 0% 0 0% 0%
20211122 64.84 70.48 64.2 69.61 7.64% 2.46% 0% 67279 4.5707 182.55 67.94 0% 0 0% 0 0% 0 0% 0%
20211119 58.92 65.3 58.71 64.67 8.95% 3.13% 0% 63022 3.9524 161.33 62.71 0% 0 0% 0 0% 0 0% 0%
20211118 57.21 60.5 57.07 59.36 2.72% 0.52% 0% 35707 2.1085 77.91 59.05 0% 0 0% 0 0% 0 0% 0%
20211117 56.75 58.28 56.38 57.79 1.98% 0.47% 0% 21222 1.2206 40.08 57.52 0% 0 0% 0 0% 0 0% 0%
20211116 58.9 59.32 56.25 56.67 -4.45% -1.08% 0% 30948 1.7729 58.26 57.29 0% 0 0% 0 0% 0 0% 0%
20211115 61 61.07 58.5 59.31 -2.23% 0.05% 0% 27399 1.6243 53.15 59.28 0% 0 0% 0 0% 0 0% 0%
20211112 61.87 62.1 60.02 60.66 -1.37% -0.13% 0% 31337 1.9033 59.68 60.74 0% 0 0% 0 0% 0 0% 0%
20211111 61.09 62.57 61.02 61.5 0.9% -0.69% 0% 27956 1.7313 54.7 61.93 0% 0 0% 0 0% 0 0% 0%
20211110 63.73 64.29 59 60.95 -5.65% -0.46% 0% 50532 3.0943 95.9 61.23 0% 0 0% 0 0% 0 0% 0%
20211109 65.32 65.9 63.26 64.6 -2.11% 0.31% 0% 41649 2.6823 83.12 64.4 0% 0 0% 0 0% 0 0% 0%
20211108 63.48 66.91 61.96 65.99 3.5% 1.55% 0% 61942 4.0251 115.23 64.98 0% 0 0% 0 0% 0 0% 0%
20211105 63.56 68.3 62.02 63.76 -0.53% -1.73% 0% 100094 6.4942 197.2 64.88 0% 0 0% 0 0% 0 0% 0%
20211104 58.85 64.78 58.5 64.1 8.92% 4.16% 0% 88920 5.4722 202.37 61.54 0% 0 0% 0 0% 0 0% 0%
20211103 59.28 59.28 57.68 58.85 -1.31% 0.75% 0% 20297 1.1856 53.17 58.41 0% 0 0% 0 0% 0 0% 0%
20211102 60.14 60.3 57.99 59.63 -0.47% 0.83% 0% 32326 1.9117 86.63 59.14 0% 0 0% 0 0% 0 0% 0%
20211101 55.52 60.9 55.51 59.91 7.23% 2.08% 0% 50833 2.9833 142.36 58.69 0% 0 0% 0 0% 0 0% 0%
20211029 55.06 56.99 54.01 55.87 3.54% 0.52% 0% 30019 1.6685 89.27 55.58 0% 0 0% 0 0% 0 0% 0%
20211028 57.23 57.88 53.69 53.96 -7.3% -2.09% 0% 42653 2.3504 133.55 55.11 0% 0 0% 0 0% 0 0% 0%
20211027 55.9 59.89 55.9 58.21 -1.59% 0.48% 0% 52820 3.0599 193.67 57.93 0% 0 0% 0 0% 0 0% 0%
20211026 58 63.31 57 59.15 7.29% -1.25% 0% 89312 5.3495 402.84 59.9 0% 0 0% 0 0% 0 0% 0%
20211025 50.66 55.67 50.64 55.13 9.04% 3.07% 0% 38148 2.0405 228.6 53.49 0% 0 0% 0 0% 0 0% 0%
20211022 50.93 51.19 49.64 50.56 -0.78% 0.36% 0% 12369 0.6231 82.56 50.38 0% 0 0% 0 0% 0 0% 0%
20211021 49.83 51.14 49.35 50.96 1.01% 0.95% 0% 14972 0.7558 99.25 50.48 0% 0 0% 0 0% 0 0% 0%
20211020 48.44 50.99 48.31 50.45 2.62% 0.9% 0% 19535 0.9768 126.88 50 0% 0 0% 0 0% 0 0% 0%
20211019 49.29 51.22 48.8 49.16 0.33% -0.83% 0% 16407 0.8133 105.52 49.57 0% 0 0% 0 0% 0 0% 0%
20211018 47.61 49 47.5 49 2.1% 0.91% 0% 14805 0.7189 95.71 48.56 0% 0 0% 0 0% 0 0% 0%
20211015 47.6 48.61 46.91 47.99 0.48% 0.27% 0% 12025 0.5755 72.01 47.86 0% 0 0% 0 0% 0 0% 0%
20211014 47.1 48.62 47 47.76 -0.27% -0.29% 0% 11603 0.5558 64.53 47.9 0% 0 0% 0 0% 0 0% 0%
20211013 47.02 47.91 46.8 47.89 1.98% 0.88% 0% 11789 0.5596 57.29 47.47 0% 0 0% 0 0% 0 0% 0%
20211012 50.36 50.44 46.35 46.96 -5.55% -1.72% 0% 20517 0.9804 91.04 47.78 0% 0 0% 0 0% 0 0% 0%
20211011 50.96 50.98 49.22 49.72 -2.15% -0.28% 0% 12596 0.628 50.49 49.86 0% 0 0% 0 0% 0 0% 0%
20211008 51.61 52.94 50 50.81 -1.4% -0.29% 0% 13280 0.6767 45.47 50.96 0% 0 0% 0 0% 0 0% 0%
20210930 49.88 51.97 49.3 51.53 5.14% 1.08% 0% 16474 0.8399 45.87 50.98 0% 0 0% 0 0% 0 0% 0%
20210929 50.23 52.35 49.01 49.01 -4.95% -3.08% 0% 18964 0.959 46.6 50.57 0% 0 0% 0 0% 0 0% 0%
20210928 52.8 52.98 51.42 51.56 -2.09% -0.83% 0% 11555 0.6007 29.05 51.99 0% 0 0% 0 0% 0 0% 0%
20210927 55.21 55.76 50.6 52.66 -4.25% -0.15% 0% 21886 1.1542 54.7 52.74 0% 0 0% 0 0% 0 0% 0%
20210924 55.7 56.19 53.52 55 -1.96% 0.38% 0% 21767 1.1926 57.02 54.79 0% 0 0% 0 0% 0 0% 0%
20210923 56.11 58.18 55.79 56.1 -0.6% -1.65% 0% 29742 1.6966 80.69 57.04 0% 0 0% 0 0% 0 0% 0%
20210922 54.4 57.25 54.21 56.44 1% 0.43% 0% 27766 1.5605 74.17 56.2 0% 0 0% 0 0% 0 0% 0%
20210917 55.83 59.97 54.98 55.88 1.1% -1.53% 0% 45396 2.5764 126 56.75 0% 0 0% 0 0% 0 0% 0%
20210916 59.17 59.88 55 55.27 -6.32% -3.96% 0% 53633 3.0867 155.16 57.55 0% 0 0% 0 0% 0 0% 0%
20210915 56.82 64 56.82 59 6.34% -1.57% 0% 68849 4.1269 223.11 59.94 0% 0 0% 0 0% 0 0% 0%
20210914 49.8 58.58 49.51 55.48 8.27% 2.02% 0% 56980 3.0986 185.38 54.38 0% 0 0% 0 0% 0 0% 0%
20210913 53.21 53.31 50.86 51.24 -3.7% -1.21% 0% 20866 1.0824 66.76 51.87 0% 0 0% 0 0% 0 0% 0%
20210910 54.82 54.82 52.01 53.21 -2.94% 0.42% 0% 19348 1.0252 55.26 52.99 0% 0 0% 0 0% 0 0% 0%
20210909 55.69 57.12 53.65 54.82 -2.8% -0.74% 0% 18206 1.0055 50.52 55.23 0% 0 0% 0 0% 0 0% 0%
20210908 55.02 57 54.98 56.4 0.43% 0.79% 0% 23360 1.3072 61.7 55.96 0% 0 0% 0 0% 0 0% 0%
20210907 52.22 56.25 52.22 56.16 5.9% 2.63% 0% 31611 1.7296 79.42 54.72 0% 0 0% 0 0% 0 0% 0%
20210906 51.5 53.1 50.7 53.03 1.4% 1.82% 0% 18928 0.9857 42.26 52.08 0% 0 0% 0 0% 0 0% 0%
20210729 55.94 58.75 54.71 58.63 8.17% 2.82% 0% 36711 2.0931 85.94 57.02 0% 0 0% 0 0% 0 0% 0%
20210728 56 57 52.21 54.2 -5.9% -0.57% 0% 30624 1.6694 69.91 54.51 0% 0 0% 0 0% 0 0% 0%
20210727 62.07 63.69 56 57.6 -7.19% -4.59% 0% 38549 2.3273 96.19 60.37 0% 0 0% 0 0% 0 0% 0%
20210726 64.6 66.92 59.8 62.06 -3.63% -2.28% 0% 40697 2.5845 104.83 63.51 0% 0 0% 0 0% 0 0% 0%
20210723 63 65.97 62.3 64.4 3.97% 0.14% 0% 52357 3.3673 130.84 64.31 0% 0 0% 0 0% 0 0% 0%
20210722 63 64 59.61 61.94 1.29% 1.21% 0% 38540 2.3588 89.25 61.2 0% 0 0% 0 0% 0 0% 0%
20210721 59.34 62.66 59.34 61.15 2.43% 0.21% 0% 37302 2.276 79.24 61.02 0% 0 0% 0 0% 0 0% 0%
20210720 58 61.28 56.6 59.7 1.07% 1% 0% 32000 1.8916 66.52 59.11 0% 0 0% 0 0% 0 0% 0%
20210719 59.42 63.64 59 59.07 0.51% -3.86% 0% 53062 3.26 115.14 61.44 0% 0 0% 0 0% 0 0% 0%
20210716 56 59.44 55.52 58.77 3.21% 0.91% 0% 34294 1.9972 73.68 58.24 0% 0 0% 0 0% 0 0% 0%
20210715 55.95 57.83 54.94 56.94 0.74% 0.71% 0% 28481 1.6104 59.68 56.54 0% 0 0% 0 0% 0 0% 0%
20210714 59.6 59.87 56.1 56.52 -6.39% -2.15% 0% 34467 1.9908 75.4 57.76 0% 0 0% 0 0% 0 0% 0%
20210713 62.74 62.74 58.88 60.38 -5.15% 0.05% 0% 46239 2.7903 106.74 60.35 0% 0 0% 0 0% 0 0% 0%
20210712 62.28 64.11 61.5 63.66 -1.52% 1.63% 0% 58626 3.6723 152.6 62.64 0% 0 0% 0 0% 0 0% 0%
20210709 65.19 66.2 62 64.64 -5.23% 1.03% 0% 64164 4.1052 191.83 63.98 0% 0 0% 0 0% 0 0% 0%
20210708 56.9 68.21 56.5 68.21 20% 7.55% 0% 73385 4.6542 256 63.42 0% 0 0% 0 0% 0 0% 0%
20210707 53.98 58 53.81 56.84 3.36% 0.91% 0% 35445 1.9967 139.47 56.33 0% 0 0% 0 0% 0 0% 0%
20210706 56.48 57.08 52.18 54.99 -2.15% 0.02% 0% 31857 1.7515 132.92 54.98 0% 0 0% 0 0% 0 0% 0%
20210705 58.88 58.97 54.47 56.2 0.54% -0.37% 0% 36175 2.0408 162.91 56.41 0% 0 0% 0 0% 0 0% 0%
20210702 52 56.64 51.75 55.9 6.27% 1.49% 0% 33589 1.8501 153.72 55.08 0% 0 0% 0 0% 0 0% 0%
20210701 54.9 54.98 52.5 52.6 -3.66% -2.19% 0% 18312 0.9849 86.01 53.78 0% 0 0% 0 0% 0 0% 0%
20210630 51.29 55.88 50.89 54.6 5.75% 0.91% 0% 30020 1.6243 142.39 54.11 0% 0 0% 0 0% 0 0% 0%
20210629 51.66 52.98 50.4 51.63 -0.81% 0.68% 0% 13638 0.6993 61.87 51.28 0% 0 0% 0 0% 0 0% 0%
20210628 51.82 54.29 51.49 52.05 0.12% -1.46% 0% 18723 0.9889 81.68 52.82 0% 0 0% 0 0% 0 0% 0%
20210625 52.45 52.45 49.63 51.99 0.93% 1.94% 0% 17007 0.8673 69.93 51 0% 0 0% 0 0% 0 0% 0%
20210624 52.94 53.17 51.4 51.51 -3.16% -0.79% 0% 15049 0.7813 56.7 51.92 0% 0 0% 0 0% 0 0% 0%
20210623 53.04 53.55 52 53.19 0.36% 0.53% 0% 15938 0.8433 58.72 52.91 0% 0 0% 0 0% 0 0% 0%
20210622 53.46 53.86 51.47 53 0.57% 0.88% 0% 20937 1.1 69.16 52.54 0% 0 0% 0 0% 0 0% 0%
20210621 49.45 53.16 49.45 52.7 5.02% 1.25% 0% 29808 1.5514 93.84 52.05 0% 0 0% 0 0% 0 0% 0%
20210618 47.47 50.38 46.95 50.28 6.3% 2.22% 0% 26111 1.2844 72.11 49.19 0% 0 0% 0 0% 0 0% 0%
20210617 46.7 48.2 46.61 47.3 1.39% 0.04% 0% 20865 0.9864 55.4 47.28 0% 0 0% 0 0% 0 0% 0%
20210616 49.99 50.31 46.01 46.65 -7.9% -1.64% 0% 33910 1.6083 87.81 47.43 0% 0 0% 0 0% 0 0% 0%
20210615 51.42 53.44 49.81 50.65 -2.63% -1.46% 0% 29051 1.4932 79.74 51.4 0% 0 0% 0 0% 0 0% 0%
20210611 52.77 53.11 51.03 52.02 -1.66% 0.08% 0% 24428 1.2698 64.95 51.98 0% 0 0% 0 0% 0 0% 0%
20210610 52.26 54.8 50.5 52.9 2.12% 0.15% 0% 42836 2.2627 110.43 52.82 0% 0 0% 0 0% 0 0% 0%
20210609 51.69 53.21 51.5 51.8 -0.56% -0.61% 0% 26504 1.3814 73.19 52.12 0% 0 0% 0 0% 0 0% 0%
20210608 49.98 54.88 49.98 52.09 4.18% -1.46% 0% 45170 2.3875 130.84 52.86 0% 0 0% 0 0% 0 0% 0%
20210607 50.63 51.75 49.45 50 -1.73% -0.4% 0% 34702 1.7421 103.87 50.2 0% 0 0% 0 0% 0 0% 0%
20210604 45.42 53.51 45.42 50.88 11.63% 1.92% 0% 57005 2.8457 173.5 49.92 0% 0 0% 0 0% 0 0% 0%
20210603 45.89 47.5 44.85 45.58 -0.5% -1.04% 0% 28011 1.2901 90.31 46.06 0% 0 0% 0 0% 0 0% 0%
20210602 46.55 48.04 45.71 45.81 -0.8% -1.44% 0% 31735 1.4752 107.51 46.48 0% 0 0% 0 0% 0 0% 0%
20210601 45.64 46.8 45.33 46.18 1.03% 0.5% 0% 43774 2.0113 150.28 45.95 0% 0 0% 0 0% 0 0% 0%
20210531 43.2 46.5 43 45.71 6.13% 1.17% 0% 51215 2.3139 196.05 45.18 0% 0 0% 0 0% 0 0% 0%
20210528 40.93 43.68 40.58 43.07 6.4% 0.77% 0% 51478 2.2003 216.46 42.74 0% 0 0% 0 0% 0 0% 0%
20210527 40.1 41 40.01 40.48 0.47% -0.15% 0% 14700 0.5959 72.11 40.54 0% 0 0% 0 0% 0 0% 0%
20210526 40.6 41.26 40.22 40.29 -0.76% -0.93% 0% 16782 0.6825 85.78 40.67 0% 0 0% 0 0% 0 0% 0%
20210525 40.21 41 40.1 40.6 -1.46% 0.47% 0% 22420 0.9059 119.88 40.41 0% 0 0% 0 0% 0 0% 0%
20210524 43.75 44.68 41.15 41.2 2.08% -3.58% 0% 31877 1.3621 196.52 42.73 0% 0 0% 0 0% 0 0% 0%
20210521 40.99 42.12 40.34 40.36 -1.32% -1.87% 0% 17717 0.7287 122.53 41.13 0% 0 0% 0 0% 0 0% 0%
20210520 40.81 41.43 40.3 40.9 -1.11% 0.22% 0% 17887 0.73 130.39 40.81 0% 0 0% 0 0% 0 0% 0%
20210519 39.28 41.87 39.28 41.36 4.23% 1.3% 0% 28565 1.1662 216.14 40.83 0% 0 0% 0 0% 0 0% 0%
20210518 39.15 39.93 38.95 39.68 0.84% 0.58% 0% 11761 0.464 97.5 39.45 0% 0 0% 0 0% 0 0% 0%
20210517 38.78 40.6 38.33 39.35 1.52% -0.83% 0% 17382 0.6898 147.21 39.68 0% 0 0% 0 0% 0 0% 0%
20210514 38.2 38.89 38.11 38.76 1.47% 0.47% 0% 8508 0.3282 71.94 38.58 0% 0 0% 0 0% 0 0% 0%
20210513 38.4 38.77 38.12 38.2 -1.47% -0.44% 0% 8572 0.3289 64.94 38.37 0% 0 0% 0 0% 0 0% 0%
20210512 38.11 38.93 37.86 38.77 1.15% 0.78% 0% 9086 0.3495 59.4 38.47 0% 0 0% 0 0% 0 0% 0%
20210511 37.89 38.56 37.81 38.33 0.84% 0.26% 0% 7453 0.2849 43.28 38.23 0% 0 0% 0 0% 0 0% 0%
20210510 38.77 39.1 37.96 38.01 -1.96% -0.52% 0% 10144 0.3876 52.68 38.21 0% 0 0% 0 0% 0 0% 0%
20210507 38.58 39.4 38.57 38.77 0.15% -0.41% 0% 9377 0.365 43.53 38.93 0% 0 0% 0 0% 0 0% 0%
20210506 39.28 39.9 38.64 38.71 -2.05% -0.77% 0% 13362 0.5213 59.58 39.01 0% 0 0% 0 0% 0 0% 0%
20210430 39.31 40.25 39.02 39.52 -0.18% -0.28% 0% 12720 0.5041 55.45 39.63 0% 0 0% 0 0% 0 0% 0%
20210429 39.95 39.95 39.4 39.59 -0.28% -0.15% 0% 8998 0.3568 36.42 39.65 0% 0 0% 0 0% 0 0% 0%
20210428 38.97 40.65 38.96 39.7 1.12% -0.25% 0% 11589 0.4613 44.97 39.8 0% 0 0% 0 0% 0 0% 0%
20210427 40.8 40.8 39.18 39.26 -4.78% -1.08% 0% 20357 0.808 74.94 39.69 0% 0 0% 0 0% 0 0% 0%
20210426 43.3 43.3 41.01 41.23 -4.09% -1.74% 0% 26464 1.1103 95.34 41.96 0% 0 0% 0 0% 0 0% 0%
20210423 42.35 43.86 41.92 42.99 0.7% 0.12% 0% 23472 1.008 82.7 42.94 0% 0 0% 0 0% 0 0% 0%
20210422 42.97 44.2 42.5 42.69 0.12% -0.93% 0% 23746 1.0233 85.63 43.09 0% 0 0% 0 0% 0 0% 0%
20210421 43.68 44.22 42 42.64 -4.31% -0.16% 0% 32012 1.3671 120.8 42.71 0% 0 0% 0 0% 0 0% 0%
20210416 41.85 42 40.7 41.33 -1.2% 0.12% 0% 17235 0.7115 68.43 41.28 0% 0 0% 0 0% 0 0% 0%
20210415 42.29 42.3 41.18 41.83 -2.31% 0.41% 0% 20346 0.8476 83.85 41.66 0% 0 0% 0 0% 0 0% 0%
20210414 41.57 43.49 41.36 42.82 3.43% 0.28% 0% 28234 1.2056 122.1 42.7 0% 0 0% 0 0% 0 0% 0%
20210413 41.16 42.57 40.82 41.4 1.25% -0.62% 0% 20007 0.8334 88.85 41.66 0% 0 0% 0 0% 0 0% 0%
20210412 42.67 42.8 40.66 40.89 -4.55% -1.3% 0% 26007 1.0774 113.15 41.43 0% 0 0% 0 0% 0 0% 0%
20210409 40.98 44.36 40.47 42.84 3.03% 1.11% 0% 39710 1.6827 171.58 42.37 0% 0 0% 0 0% 0 0% 0%
20210408 41.47 44 41.05 41.58 1.84% -2.33% 0% 38528 1.64 162.53 42.57 0% 0 0% 0 0% 0 0% 0%
20210407 39.61 41.5 39.55 40.83 2.38% 0.42% 0% 19048 0.7744 78.16 40.66 0% 0 0% 0 0% 0 0% 0%
20210406 39.8 40.53 39.79 39.88 0.91% -0.37% 0% 10530 0.4215 38.6 40.03 0% 0 0% 0 0% 0 0% 0%
20210402 39 39.82 38.73 39.52 0.64% 0.48% 0% 11354 0.4466 34.07 39.33 0% 0 0% 0 0% 0 0% 0%
20210401 39 39.46 38.6 39.27 1.08% 0.36% 0% 11201 0.4383 28.65 39.13 0% 0 0% 0 0% 0 0% 0%
20210330 40.44 40.44 39.3 39.43 -2.5% -0.43% 0% 15165 0.6005 36.9 39.6 0% 0 0% 0 0% 0 0% 0%
20210329 41.29 41.95 40.19 40.44 -2.6% -1.15% 0% 16732 0.6845 40.03 40.91 0% 0 0% 0 0% 0 0% 0%
20210326 40.15 42.5 39.66 41.52 3.83% 1.02% 0% 22905 0.9414 49.49 41.1 0% 0 0% 0 0% 0 0% 0%
20201215 58 58.9 56.25 57.53 -1.83% -0.42% 0% 22383 1.293 61.99 57.77 0% 0 0% 0 0% 0 0% 0%
20201214 56.12 59.2 54.87 58.6 3.85% 2.95% 0% 33497 1.9067 85.52 56.92 0% 0 0% 0 0% 0 0% 0%
20201211 55.9 57.68 54.68 56.43 -0.98% 0.27% 0% 25094 1.4123 62.49 56.28 0% 0 0% 0 0% 0 0% 0%
20201210 57.92 58.97 56.29 56.99 -1.61% -1.11% 0% 29279 1.6873 66.71 57.63 0% 0 0% 0 0% 0 0% 0%
20201209 61.19 62.49 57.28 57.92 -6.32% -3.76% 0% 39663 2.3869 80.27 60.18 0% 0 0% 0 0% 0 0% 0%
20201208 59.75 62.3 59.51 61.83 4.21% 0.73% 0% 42527 2.6105 74.18 61.38 0% 0 0% 0 0% 0 0% 0%
20201207 59 60.5 58.11 59.33 0.05% -0.17% 0% 23221 1.38 37.92 59.43 0% 0 0% 0 0% 0 0% 0%
20201204 58.51 59.7 58.37 59.3 0.44% 0.22% 0% 23353 1.3818 34.44 59.17 0% 0 0% 0 0% 0 0% 0%
20201203 60.29 60.53 58.43 59.04 -4.77% -0.49% 0% 43035 2.5533 60.64 59.33 0% 0 0% 0 0% 0 0% 0%
20201202 64.15 65.3 61.58 62 -1.59% -2.24% 0% 42814 2.7154 63.93 63.42 0% 0 0% 0 0% 0 0% 0%
20201201 61.1 63.28 60.3 63 3.36% 1.65% 0% 43854 2.718 62.48 61.98 0% 0 0% 0 0% 0 0% 0%
20201130 61.36 61.9 60 60.95 -1.53% 0.11% 0% 35543 2.1637 46.89 60.88 0% 0 0% 0 0% 0 0% 0%
20201127 65.7 65.7 60.8 61.9 -6.04% -1.18% 0% 66009 4.1349 85.3 62.64 0% 0 0% 0 0% 0 0% 0%
20201126 69 72.85 65 65.88 -7.21% -2.97% 0% 90967 6.1765 122.36 67.9 0% 0 0% 0 0% 0 0% 0%
20201125 67.1 74.47 67.1 71 9.52% -0.81% 0% 110825 7.9324 155.35 71.58 0% 0 0% 0 0% 0 0% 0%
20201124 67 68.36 64.6 64.83 -4.34% -1.5% 0% 56654 3.7291 70.65 65.82 0% 0 0% 0 0% 0 0% 0%
20201123 64.14 70 63.4 67.77 5.91% 1.83% 0% 76014 5.059 88.29 66.55 0% 0 0% 0 0% 0 0% 0%
20201120 62.37 64.85 62.36 63.99 2.68% 0.58% 0% 52097 3.3146 56.84 63.62 0% 0 0% 0 0% 0 0% 0%
20201119 64.5 64.82 61.88 62.32 -2.61% -1.17% 0% 46474 2.9306 46.62 63.06 0% 0 0% 0 0% 0 0% 0%
20201118 63.39 65.96 63 63.99 -1.93% -0.64% 0% 58299 3.7544 56.74 64.4 0% 0 0% 0 0% 0 0% 0%
20201117 67.6 71 63.6 65.25 -3.58% -3.76% 0% 78778 5.3408 81.89 67.8 0% 0 0% 0 0% 0 0% 0%
20201116 67.02 68.95 64.52 67.67 -2.21% 1.55% 0% 68141 4.5407 72.75 66.64 0% 0 0% 0 0% 0 0% 0%
20201113 70 72.3 65.5 69.2 1.32% 0.57% 0% 88998 6.1237 101.38 68.81 0% 0 0% 0 0% 0 0% 0%
20201112 70.01 72.87 67.06 68.3 -4.48% -1.83% 0% 96298 6.6991 114.14 69.57 0% 0 0% 0 0% 0 0% 0%
20201111 74.91 79 69.58 71.5 3.62% -4.23% 0% 128815 9.6168 167.96 74.66 0% 0 0% 0 0% 0 0% 0%
20201110 66.01 76.11 64 69 3.46% -1.1% 0% 117572 8.2029 151.29 69.77 0% 0 0% 0 0% 0 0% 0%
20201109 64.22 66.77 62.66 66.69 3.85% 2.62% 0% 91130 5.9226 117.62 64.99 0% 0 0% 0 0% 0 0% 0%
20201106 71.03 72.79 62.26 64.22 -4.12% -2.76% 0% 117690 7.7722 158.04 66.04 0% 0 0% 0 0% 0 0% 0%
20201105 57.01 66.98 56.12 66.98 19.99% 7.15% 0% 98321 6.1463 131.66 62.51 0% 0 0% 0 0% 0 0% 0%
20201104 55.65 57.59 55.03 55.82 0.76% -0.89% 0% 48233 2.7164 59.01 56.32 0% 0 0% 0 0% 0 0% 0%
20201103 56.9 57.79 54.46 55.4 -1.07% -0.23% 0% 44955 2.4964 51.47 55.53 0% 0 0% 0 0% 0 0% 0%
20201102 54.03 56.58 54.03 56 1.71% 0.59% 0% 43604 2.4276 46.68 55.67 0% 0 0% 0 0% 0 0% 0%
20201030 61.29 61.9 54.8 55.06 -10.16% -4.66% 0% 72263 4.1734 73.46 57.75 0% 0 0% 0 0% 0 0% 0%
20201029 59.17 62.28 58.07 61.29 -1.61% 1.14% 0% 82132 4.9771 82.73 60.6 0% 0 0% 0 0% 0 0% 0%
20201028 59 64.69 58 62.29 5.77% 1.14% 0% 102324 6.3017 99.89 61.59 0% 0 0% 0 0% 0 0% 0%
20201027 60.3 61.09 56.3 58.89 -5.28% -0.34% 0% 69025 4.079 62.96 59.09 0% 0 0% 0 0% 0 0% 0%
20201026 61 63.38 58.88 62.17 4.31% 1.39% 0% 73401 4.5011 58.89 61.32 0% 0 0% 0 0% 0 0% 0%
20201023 61 63.5 57.88 59.6 0.12% -2.05% 0% 81386 4.9527 45.92 60.85 0% 0 0% 0 0% 0 0% 0%
20201022 59 63.8 57.51 59.53 2.78% -0.98% 0% 86522 5.2018 10.2 60.12 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