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. 交通运输板块
  3. 300946
    4. 返回上一页 刷新
股票代码（例：sz300946）       483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 35.09 35.35 34.5 34.53 -1.23% -0.66% 0% 11433 0.3974 59.49 34.76 0% 0 0% 0 0% 0 0% 0%
20230927 35.31 35.79 34.8 34.96 -0.96% -0.88% 0% 16656 0.5874 87.07 35.27 0% 0 0% 0 0% 0 0% 0%
20230926 34.2 35.8 34.02 35.3 3.22% 0.37% 0% 22147 0.7788 120.46 35.17 0% 0 0% 0 0% 0 0% 0%
20230925 34.05 34.86 33.93 34.2 0.59% -0.38% 0% 10811 0.3711 63.43 34.33 0% 0 0% 0 0% 0 0% 0%
20230922 32.2 34.09 32.2 34 5.3% 1.52% 0% 17287 0.579 101.89 33.49 0% 0 0% 0 0% 0 0% 0%
20230921 32.38 33.12 32.15 32.29 -0.68% -0.62% 0% 6500 0.2112 40.18 32.49 0% 0 0% 0 0% 0 0% 0%
20230920 32.93 33.48 32.45 32.51 -2.14% -0.97% 0% 10243 0.3363 65.4 32.83 0% 0 0% 0 0% 0 0% 0%
20230919 34.28 34.34 33.18 33.22 -3.18% -0.98% 0% 11339 0.3804 77.1 33.55 0% 0 0% 0 0% 0 0% 0%
20230918 32.4 34.56 32.21 34.31 4.86% 1.42% 0% 19269 0.6519 137.9 33.83 0% 0 0% 0 0% 0 0% 0%
20230915 34.33 35.9 32.68 32.72 -3.02% -2.36% 0% 17594 0.5895 138.34 33.51 0% 0 0% 0 0% 0 0% 0%
20230914 33.87 34.67 33.31 33.74 -0.76% -0.32% 0% 10374 0.3512 94.08 33.85 0% 0 0% 0 0% 0 0% 0%
20230913 34.8 34.81 33.66 34 -1.48% -0.21% 0% 8518 0.2902 84.03 34.07 0% 0 0% 0 0% 0 0% 0%
20230912 34.73 35.2 34.36 34.51 -1.15% -0.2% 0% 4685 0.162 46.51 34.58 0% 0 0% 0 0% 0 0% 0%
20230911 34.8 35.15 34.52 34.91 0.06% 0.14% 0% 8013 0.2793 71.95 34.86 0% 0 0% 0 0% 0 0% 0%
20230908 34.36 35.26 34.25 34.89 1.48% -0.06% 0% 7617 0.2659 66.73 34.91 0% 0 0% 0 0% 0 0% 0%
20230907 35.11 35.27 34.33 34.38 -2.19% -0.72% 0% 6344 0.2197 55.03 34.63 0% 0 0% 0 0% 0 0% 0%
20230906 35.31 35.31 34.56 35.15 0.72% 0.4% 0% 6193 0.2168 54.21 35.01 0% 0 0% 0 0% 0 0% 0%
20230905 34.93 35.33 34.73 34.9 0.09% -0.43% 0% 7633 0.2675 68.15 35.05 0% 0 0% 0 0% 0 0% 0%
20230904 35.16 35.36 34.2 34.87 1.04% 0.75% 0% 7337 0.2539 64.12 34.61 0% 0 0% 0 0% 0 0% 0%
20230901 34.87 34.87 34.06 34.51 -0.72% 0.41% 0% 5106 0.1755 46.74 34.37 0% 0 0% 0 0% 0 0% 0%
20230831 35.06 35.14 34.51 34.76 -0.2% -0.2% 0% 5450 0.1898 51.6 34.83 0% 0 0% 0 0% 0 0% 0%
20230830 34.5 35.3 34.35 34.83 1.52% -0.23% 0% 10379 0.3623 91.54 34.91 0% 0 0% 0 0% 0 0% 0%
20230829 32.34 34.49 32.26 34.31 5.67% 1.06% 0% 16891 0.5734 107.98 33.95 0% 0 0% 0 0% 0 0% 0%
20230828 34.01 34.22 32.45 32.47 0.84% -1.19% 0% 12104 0.3977 82.27 32.86 0% 0 0% 0 0% 0 0% 0%
20230825 33.75 33.75 32.2 32.2 -3.65% -1.44% 0% 8414 0.2749 83.18 32.67 0% 0 0% 0 0% 0 0% 0%
20230824 33.85 34.06 32.8 33.42 -1.33% -0.06% 0% 7575 0.2533 78.28 33.44 0% 0 0% 0 0% 0 0% 0%
20230823 34.4 34.45 33.57 33.87 -1.74% -0.35% 0% 5720 0.1944 61.94 33.99 0% 0 0% 0 0% 0 0% 0%
20230822 34.23 34.57 33.28 34.47 1.38% 2.1% 0% 11690 0.3947 122.93 33.76 0% 0 0% 0 0% 0 0% 0%
20230821 34.7 35.17 34 34 -2.02% -1.59% 0% 6318 0.2183 72.25 34.55 0% 0 0% 0 0% 0 0% 0%
20230818 35.05 35.38 34.7 34.7 -1% -0.94% 0% 7380 0.2585 85.43 35.03 0% 0 0% 0 0% 0 0% 0%
20230817 33.5 35.14 33.39 35.05 4.53% 1.33% 0% 14136 0.4889 158.43 34.59 0% 0 0% 0 0% 0 0% 0%
20230816 33.99 34.15 33.53 33.53 -1.56% -0.83% 0% 5984 0.2023 71.05 33.81 0% 0 0% 0 0% 0 0% 0%
20230815 34.38 34.65 33.8 34.06 -1.07% -0.26% 0% 8626 0.2946 98.26 34.15 0% 0 0% 0 0% 0 0% 0%
20230814 34.19 34.5 33.52 34.43 0.44% 1.18% 0% 7899 0.2688 85.32 34.03 0% 0 0% 0 0% 0 0% 0%
20230811 34.55 34.55 34 34.28 -0.41% 0.03% 0% 6845 0.2346 66.31 34.27 0% 0 0% 0 0% 0 0% 0%
20230810 34.04 34.5 33.93 34.42 1.44% 0.53% 0% 5281 0.1808 58.37 34.24 0% 0 0% 0 0% 0 0% 0%
20230809 34.63 34.63 33.8 33.93 -2.02% -0.18% 0% 8028 0.2729 85.52 33.99 0% 0 0% 0 0% 0 0% 0%
20230808 34.48 34.63 34.11 34.63 0.76% 0.9% 0% 6005 0.2061 51.12 34.32 0% 0 0% 0 0% 0 0% 0%
20230807 34.1 34.68 34.1 34.37 -0.32% -0.03% 0% 6830 0.2348 53.4 34.38 0% 0 0% 0 0% 0 0% 0%
20230804 34.4 34.56 34.08 34.48 0.76% 0.41% 0% 7019 0.241 48.09 34.34 0% 0 0% 0 0% 0 0% 0%
20230803 34.38 34.48 33.96 34.22 -0.96% 0.2% 0% 6718 0.2294 39.44 34.15 0% 0 0% 0 0% 0 0% 0%
20230802 34.57 34.84 34.04 34.55 0.44% 0.17% 0% 8480 0.2925 44.09 34.49 0% 0 0% 0 0% 0 0% 0%
20230801 34.32 34.49 33.91 34.4 0.09% 0.53% 0% 9214 0.3153 45.77 34.22 0% 0 0% 0 0% 0 0% 0%
20230731 34.86 35.35 34.25 34.37 -1.21% -0.61% 0% 17564 0.6074 89.26 34.58 0% 0 0% 0 0% 0 0% 0%
20230728 35.09 35.09 34.2 34.79 0.03% 0.17% 0% 8766 0.3044 45.44 34.73 0% 0 0% 0 0% 0 0% 0%
20230727 34.98 35.41 34.61 34.78 -0.6% -0.66% 0% 7387 0.2586 35.34 35.01 0% 0 0% 0 0% 0 0% 0%
20230726 35.45 35.65 34.79 34.99 -1.88% -0.17% 0% 11110 0.3894 47.97 35.05 0% 0 0% 0 0% 0 0% 0%
20230725 36.17 36.68 35.48 35.66 -0.7% -0.47% 0% 12852 0.4605 54.72 35.83 0% 0 0% 0 0% 0 0% 0%
20230724 36.51 36.96 35.67 35.91 -1.72% -0.75% 0% 19472 0.7044 82.58 36.18 0% 0 0% 0 0% 0 0% 0%
20230721 37.69 38.1 36.37 36.54 -3.54% -1.51% 0% 22817 0.8465 101.11 37.1 0% 0 0% 0 0% 0 0% 0%
20230720 38.1 39.77 37.54 37.88 -0.58% -1.66% 0% 23806 0.9171 112 38.52 0% 0 0% 0 0% 0 0% 0%
20230719 38.19 38.23 37.5 38.1 -0.08% 0.4% 0% 9487 0.36 43.93 37.95 0% 0 0% 0 0% 0 0% 0%
20230718 38.75 38.75 37.9 38.13 -0.57% -0.16% 0% 9424 0.3599 40.62 38.19 0% 0 0% 0 0% 0 0% 0%
20230717 37.79 38.7 37.48 38.35 0.68% 0.92% 0% 14298 0.5433 52.26 38 0% 0 0% 0 0% 0 0% 0%
20230714 39.1 39.39 37.96 38.09 -2.23% -1.19% 0% 24263 0.9353 86.62 38.55 0% 0 0% 0 0% 0 0% 0%
20230713 38.52 38.96 36.8 38.96 0.59% 2.26% 0% 27127 1.0335 95.29 38.1 0% 0 0% 0 0% 0 0% 0%
20230712 38.23 39.33 37.84 38.73 0.57% 0.31% 0% 20866 0.8057 73.56 38.61 0% 0 0% 0 0% 0 0% 0%
20230711 38 38.97 37.6 38.51 1.72% 0.44% 0% 18302 0.7017 63 38.34 0% 0 0% 0 0% 0 0% 0%
20230710 38.44 38.84 37.6 37.86 -0.68% -0.76% 0% 18507 0.7061 63.22 38.15 0% 0 0% 0 0% 0 0% 0%
20230707 38.7 39.48 38 38.12 -1.93% -1.32% 0% 24365 0.9411 77.89 38.63 0% 0 0% 0 0% 0 0% 0%
20230706 38.76 39.6 38.18 38.87 0.83% -0.13% 0% 27804 1.0822 78.95 38.92 0% 0 0% 0 0% 0 0% 0%
20230705 38.5 39.25 37.73 38.55 -0.49% -0.21% 0% 32498 1.2554 81.64 38.63 0% 0 0% 0 0% 0 0% 0%
20230704 38.02 40.94 38.02 38.74 1.36% -0.92% 0% 48397 1.8922 101.93 39.1 0% 0 0% 0 0% 0 0% 0%
20230703 38.11 38.83 37.6 38.22 0.53% -0.05% 0% 24288 0.9287 45.77 38.24 0% 0 0% 0 0% 0 0% 0%
20230630 38.47 38.68 37.6 38.02 -0.39% -0.21% 0% 25552 0.9736 43.3 38.1 0% 0 0% 0 0% 0 0% 0%
20230629 37.75 39.46 37.59 38.17 1.33% -1.39% 0% 35447 1.3721 62.96 38.71 0% 0 0% 0 0% 0 0% 0%
20230628 38.08 38.14 36.38 37.67 -1.41% 1.21% 0% 21451 0.7985 38.71 37.22 0% 0 0% 0 0% 0 0% 0%
20230627 38.06 38.76 37.69 38.21 0.39% 0.32% 0% 24558 0.9354 46.44 38.09 0% 0 0% 0 0% 0 0% 0%
20230626 38.61 39.98 37.45 38.06 -3.38% -0.57% 0% 41689 1.596 82.51 38.28 0% 0 0% 0 0% 0 0% 0%
20230621 39.4 40.8 38.88 39.39 -0.51% -0.96% 0% 57217 2.2758 127.09 39.77 0% 0 0% 0 0% 0 0% 0%
20230620 39.63 40.5 38.5 39.59 -0.1% 0.38% 0% 74221 2.927 185.66 39.44 0% 0 0% 0 0% 0 0% 0%
20230619 36.43 40.01 36.03 39.63 8.58% 2.22% 0% 109574 4.2482 325.13 38.77 0% 0 0% 0 0% 0 0% 0%
20230616 38.5 38.5 36.19 36.5 -5.42% -0.9% 0% 98127 3.6141 400.69 36.83 0% 0 0% 0 0% 0 0% 0%
20230615 32.17 38.59 31.98 38.59 19.99% 7.11% 0% 86739 3.1255 550.83 36.03 0% 0 0% 0 0% 0 0% 0%
20230614 31.96 32.28 31.3 32.16 1.8% 0.91% 0% 9752 0.3108 105.48 31.87 0% 0 0% 0 0% 0 0% 0%
20230613 31.72 32.2 31.37 31.59 0.22% -0.22% 0% 6493 0.2056 72.32 31.66 0% 0 0% 0 0% 0 0% 0%
20230612 30.53 31.7 30.27 31.52 3.24% 1.03% 0% 9578 0.2988 102.9 31.2 0% 0 0% 0 0% 0 0% 0%
20230609 30.38 30.77 30.11 30.53 0.49% 0.26% 0% 5510 0.1678 56.98 30.45 0% 0 0% 0 0% 0 0% 0%
20230608 30.87 30.88 30.11 30.38 -1.46% -0.03% 0% 5505 0.1673 51.73 30.39 0% 0 0% 0 0% 0 0% 0%
20230607 31 31.3 30.49 30.83 -0.48% 0% 0% 4914 0.1515 44.88 30.83 0% 0 0% 0 0% 0 0% 0%
20230606 31.97 32.1 30.92 30.98 -3.1% -0.74% 0% 6764 0.2111 59.74 31.21 0% 0 0% 0 0% 0 0% 0%
20230605 32.6 32.6 31.7 31.97 -0.78% -0.16% 0% 5869 0.1879 51.78 32.02 0% 0 0% 0 0% 0 0% 0%
20230602 32.87 32.87 32.1 32.22 -1.98% -0.43% 0% 7834 0.2535 64.6 32.36 0% 0 0% 0 0% 0 0% 0%
20230601 32.13 32.94 31.88 32.87 2.3% 0.8% 0% 11731 0.3826 102.24 32.61 0% 0 0% 0 0% 0 0% 0%
20230531 32.6 32.62 32 32.13 -0.19% -0.43% 0% 6126 0.1977 49.59 32.27 0% 0 0% 0 0% 0 0% 0%
20230530 32.02 32.66 31.77 32.19 0.28% -0.03% 0% 7882 0.2538 54.81 32.2 0% 0 0% 0 0% 0 0% 0%
20230529 32.81 33.11 32.03 32.1 -3.37% -0.74% 0% 10976 0.355 79.44 32.34 0% 0 0% 0 0% 0 0% 0%
20230526 32.61 33.49 32.16 33.45 2.58% 1.64% 0% 13334 0.4388 103.43 32.91 0% 0 0% 0 0% 0 0% 0%
20230525 32.21 32.85 32.16 32.61 0.22% 0.4% 0% 7688 0.2497 63.97 32.48 0% 0 0% 0 0% 0 0% 0%
20230524 32.3 32.73 32.12 32.54 0.96% -0.06% 0% 8497 0.2767 74.1 32.56 0% 0 0% 0 0% 0 0% 0%
20230523 32.88 32.88 32.21 32.23 -0.77% -0.8% 0% 9394 0.3052 86.14 32.49 0% 0 0% 0 0% 0 0% 0%
20230522 32.46 33.07 32.46 32.48 0.06% -0.58% 0% 14608 0.4773 141.39 32.67 0% 0 0% 0 0% 0 0% 0%
20230519 31.95 32.66 31.83 32.46 1.34% 0.53% 0% 16573 0.5352 172.79 32.29 0% 0 0% 0 0% 0 0% 0%
20230518 30.99 32.19 30.97 32.03 3.52% 0.63% 0% 19757 0.6288 233.41 31.83 0% 0 0% 0 0% 0 0% 0%
20230517 29.99 30.96 29.99 30.94 2.82% 1.18% 0% 10097 0.3088 142.55 30.58 0% 0 0% 0 0% 0 0% 0%
20230516 30.1 30.52 29.95 30.09 -0.43% -0.46% 0% 3507 0.106 54.4 30.23 0% 0 0% 0 0% 0 0% 0%
20230515 30.29 30.65 29.68 30.22 1.27% 0.67% 0% 3608 0.1083 53.9 30.02 0% 0 0% 0 0% 0 0% 0%
20230510 28.99 29.53 28.91 29.39 0.96% 0.44% 0% 3780 0.1106 62.98 29.26 0% 0 0% 0 0% 0 0% 0%
20230509 29.78 29.78 29.08 29.11 -2.32% -0.38% 0% 4801 0.1403 63.17 29.22 0% 0 0% 0 0% 0 0% 0%
20230508 29.29 29.8 29.29 29.8 1.4% 0.68% 0% 3014 0.0892 38.66 29.6 0% 0 0% 0 0% 0 0% 0%
20230505 29.65 29.7 29.17 29.39 -1.44% 0.03% 0% 3969 0.1166 48.6 29.38 0% 0 0% 0 0% 0 0% 0%
20230504 29.88 30.12 29.6 29.82 0.03% -0.13% 0% 4049 0.1209 48.02 29.86 0% 0 0% 0 0% 0 0% 0%
20230428 29.55 29.86 29.16 29.81 1.78% 0.78% 0% 4996 0.1478 53.76 29.58 0% 0 0% 0 0% 0 0% 0%
20230427 29.6 29.6 29.12 29.29 -0.54% -0.17% 0% 3742 0.1098 35.21 29.34 0% 0 0% 0 0% 0 0% 0%
20230426 29.02 29.74 28.95 29.45 0.96% -0.27% 0% 4554 0.1345 39.7 29.53 0% 0 0% 0 0% 0 0% 0%
20230425 29.7 29.7 28.91 29.17 -1.25% -0.41% 0% 5828 0.1707 43.7 29.29 0% 0 0% 0 0% 0 0% 0%
20230424 29.77 30.17 29.11 29.54 -0.61% 0.58% 0% 5816 0.1708 43.01 29.37 0% 0 0% 0 0% 0 0% 0%
20230421 31.04 31.24 29.71 29.72 -4.35% -2.17% 0% 10247 0.3113 74.23 30.38 0% 0 0% 0 0% 0 0% 0%
20230420 31.66 31.95 30.79 31.07 -1.86% -0.19% 0% 7217 0.2247 54.46 31.13 0% 0 0% 0 0% 0 0% 0%
20230419 32.25 32.25 31.66 31.66 -1.4% -0.6% 0% 6167 0.1964 44.39 31.85 0% 0 0% 0 0% 0 0% 0%
20230418 32.7 32.7 31.98 32.11 -1.56% -0.31% 0% 7717 0.2486 52.83 32.21 0% 0 0% 0 0% 0 0% 0%
20230417 32.73 33.17 32.22 32.62 -0.34% -0.24% 0% 12287 0.4018 87.05 32.7 0% 0 0% 0 0% 0 0% 0%
20230414 32.06 32.8 31.6 32.73 2.09% 1.14% 0% 14173 0.4587 106.68 32.36 0% 0 0% 0 0% 0 0% 0%
20230413 32.21 32.65 31.9 32.06 -1.05% -0.37% 0% 11094 0.357 90.02 32.18 0% 0 0% 0 0% 0 0% 0%
20230412 31.45 32.93 31.32 32.4 3.48% -0.37% 0% 19010 0.6183 163.36 32.52 0% 0 0% 0 0% 0 0% 0%
20230411 31.8 31.98 31.21 31.31 -1.88% -0.29% 0% 6687 0.21 60.76 31.4 0% 0 0% 0 0% 0 0% 0%
20230410 31.77 32.63 31.7 31.91 0.44% -0.78% 0% 10568 0.3399 90.27 32.16 0% 0 0% 0 0% 0 0% 0%
20230407 32 32.12 31.6 31.77 -0.56% -0.16% 0% 5487 0.1746 45.79 31.82 0% 0 0% 0 0% 0 0% 0%
20230406 30.89 32.2 30.58 31.95 3.3% 1.59% 0% 11430 0.3595 92.84 31.45 0% 0 0% 0 0% 0 0% 0%
20230404 32.44 32.6 30.79 30.93 -4% -1.43% 0% 12560 0.3941 105.64 31.38 0% 0 0% 0 0% 0 0% 0%
20230403 31.7 32.22 31.7 32.22 1.07% 0.88% 0% 5245 0.1675 45.15 31.94 0% 0 0% 0 0% 0 0% 0%
20230331 31.82 32.08 31.72 31.88 0.19% -0.13% 0% 3603 0.115 27.82 31.92 0% 0 0% 0 0% 0 0% 0%
20230330 32.11 32.13 31.6 31.82 -0.41% 0.16% 0% 5628 0.1788 39.51 31.77 0% 0 0% 0 0% 0 0% 0%
20230329 32.23 32.57 31.91 31.95 -0.87% -0.87% 0% 6221 0.2005 41.03 32.23 0% 0 0% 0 0% 0 0% 0%
20230328 32.94 33.03 32.22 32.23 -2.6% -0.83% 0% 8954 0.291 55.21 32.5 0% 0 0% 0 0% 0 0% 0%
20230327 32.8 33.49 32.6 33.09 0.88% 0.03% 0% 15588 0.5157 93.14 33.08 0% 0 0% 0 0% 0 0% 0%
20230324 32.51 33.2 32.3 32.8 0.77% 0.03% 0% 10529 0.3452 66.12 32.79 0% 0 0% 0 0% 0 0% 0%
20230323 32.59 32.65 32.25 32.55 -0.12% 0.37% 0% 6324 0.2051 61.66 32.43 0% 0 0% 0 0% 0 0% 0%
20230322 32.8 32.95 32.4 32.59 -0.52% 0% 0% 8993 0.2931 59.29 32.59 0% 0 0% 0 0% 0 0% 0%
20230321 32.19 32.8 32.19 32.76 1.14% 0.46% 0% 10226 0.3335 71.41 32.61 0% 0 0% 0 0% 0 0% 0%
20230320 31.82 32.58 31.5 32.39 0.93% 1.09% 0% 11813 0.3785 85.5 32.04 0% 0 0% 0 0% 0 0% 0%
20230317 31.55 32.49 31.5 32.09 1.74% -0.06% 0% 10391 0.3337 84.56 32.11 0% 0 0% 0 0% 0 0% 0%
20230316 32.15 32.15 31.1 31.54 -1.68% 0.38% 0% 9601 0.3017 84.91 31.42 0% 0 0% 0 0% 0 0% 0%
20230315 31.82 32.8 31.82 32.08 0.79% -0.83% 0% 13707 0.4434 138.7 32.35 0% 0 0% 0 0% 0 0% 0%
20230314 31.39 31.98 30.81 31.83 1.27% 1.11% 0% 8961 0.2821 104 31.48 0% 0 0% 0 0% 0 0% 0%
20230313 31.56 31.9 31.1 31.43 -1.07% 0.1% 0% 5388 0.1692 75.63 31.4 0% 0 0% 0 0% 0 0% 0%
20230310 31.6 32.28 31.38 31.77 -0.09% -0.19% 0% 6362 0.2025 93.16 31.83 0% 0 0% 0 0% 0 0% 0%
20230309 31.4 31.81 31.18 31.8 1.63% 0.82% 0% 6024 0.19 87.52 31.54 0% 0 0% 0 0% 0 0% 0%
20230308 30.95 31.57 30.89 31.29 1.03% 0.42% 0% 4669 0.1455 61.96 31.16 0% 0 0% 0 0% 0 0% 0%
20230307 31.9 32.35 30.97 30.97 -3.61% -1.71% 0% 7343 0.2314 90.14 31.51 0% 0 0% 0 0% 0 0% 0%
20230306 31.9 32.27 31.82 32.13 0.69% 0.16% 0% 4535 0.1455 55.95 32.08 0% 0 0% 0 0% 0 0% 0%
20230303 31.9 32.21 31.65 31.91 0.06% -0.03% 0% 4386 0.14 49.22 31.92 0% 0 0% 0 0% 0 0% 0%
20230302 32.62 32.64 31.89 31.89 -1.6% -1.05% 0% 6498 0.2094 70.82 32.23 0% 0 0% 0 0% 0 0% 0%
20230301 32.27 32.43 31.9 32.41 0.62% 0.28% 0% 4282 0.1384 44.36 32.32 0% 0 0% 0 0% 0 0% 0%
20230228 32.05 32.36 31.79 32.21 0.91% 0.28% 0% 3817 0.1226 38.21 32.12 0% 0 0% 0 0% 0 0% 0%
20230227 32.58 32.78 31.86 31.92 -2% -0.72% 0% 4948 0.1591 47.47 32.15 0% 0 0% 0 0% 0 0% 0%
20230224 33.09 33.15 32.4 32.57 -1.6% -0.37% 0% 8115 0.2653 76.39 32.69 0% 0 0% 0 0% 0 0% 0%
20230223 32.51 33.18 32.37 33.1 1.04% 0.58% 0% 10976 0.3612 104.77 32.91 0% 0 0% 0 0% 0 0% 0%
20230222 32.18 32.9 32.01 32.76 1.3% 0.46% 0% 10256 0.3344 100.42 32.61 0% 0 0% 0 0% 0 0% 0%
20230221 32.05 32.62 31.8 32.34 0.34% 0.5% 0% 8363 0.2691 83.49 32.18 0% 0 0% 0 0% 0 0% 0%
20230220 31.95 32.88 31.23 32.23 2.68% 0.34% 0% 11942 0.3836 116.05 32.12 0% 0 0% 0 0% 0 0% 0%
20230217 31.25 31.68 31.21 31.39 0.67% -0.1% 0% 7090 0.2228 70.57 31.42 0% 0 0% 0 0% 0 0% 0%
20230216 32.4 32.68 31 31.18 -3.77% -1.95% 0% 10364 0.3296 101.07 31.8 0% 0 0% 0 0% 0 0% 0%
20230215 32.46 32.7 32.16 32.4 -0.18% 0% 0% 6327 0.205 61.18 32.4 0% 0 0% 0 0% 0 0% 0%
20230214 32.6 32.96 32.21 32.46 -0.28% 0.15% 0% 7063 0.2289 65.62 32.41 0% 0 0% 0 0% 0 0% 0%
20230213 32 32.68 31.96 32.55 1.75% 0.25% 0% 7715 0.2505 73.19 32.47 0% 0 0% 0 0% 0 0% 0%
20230210 32.24 32.49 31.83 31.99 -0.78% -0.47% 0% 6070 0.1951 56.02 32.14 0% 0 0% 0 0% 0 0% 0%
20230209 32.15 32.29 31.74 32.24 0.94% 0.28% 0% 6920 0.2225 65.07 32.15 0% 0 0% 0 0% 0 0% 0%
20230208 32.43 32.51 31.9 31.94 -1.42% -0.62% 0% 6524 0.2097 63.64 32.14 0% 0 0% 0 0% 0 0% 0%
20230207 31.82 32.41 31.41 32.4 2.82% 1.22% 0% 10824 0.3465 107.99 32.01 0% 0 0% 0 0% 0 0% 0%
20230206 32.1 32.22 31.48 31.51 -1.41% -0.72% 0% 7239 0.2298 75.53 31.74 0% 0 0% 0 0% 0 0% 0%
20230203 32.1 32.36 31.54 31.96 -0.84% 0.31% 0% 10574 0.3369 112.08 31.86 0% 0 0% 0 0% 0 0% 0%
20230202 31.8 32.85 31.6 32.23 1.19% -0.15% 0% 13110 0.4232 142.03 32.28 0% 0 0% 0 0% 0 0% 0%
20230201 31.39 31.85 31.16 31.85 1.79% 1.05% 0% 10468 0.33 103.04 31.52 0% 0 0% 0 0% 0 0% 0%
20230131 31.02 31.49 31 31.29 0.45% -0.13% 0% 5809 0.182 58.69 31.33 0% 0 0% 0 0% 0 0% 0%
20230130 30.95 31.5 30.9 31.15 1.7% -0.1% 0% 9973 0.311 100.4 31.18 0% 0 0% 0 0% 0 0% 0%
20230120 30.56 31.18 30.42 30.63 0.99% -0.29% 0% 6111 0.1877 63.41 30.72 0% 0 0% 0 0% 0 0% 0%
20230119 30 30.55 30 30.33 0.33% 0.03% 0% 3700 0.1122 51.22 30.32 0% 0 0% 0 0% 0 0% 0%
20230118 30.08 30.58 30.02 30.23 0.47% -0.23% 0% 4838 0.1466 44.2 30.3 0% 0 0% 0 0% 0 0% 0%
20230117 30.27 30.82 30.01 30.09 -0.59% -0.63% 0% 4709 0.1426 37.6 30.28 0% 0 0% 0 0% 0 0% 0%
20230116 30.25 30.34 30.06 30.27 0.73% 0.03% 0% 5800 0.1755 45.59 30.26 0% 0 0% 0 0% 0 0% 0%
20230113 30.98 30.98 30.01 30.05 -1.67% -0.53% 0% 10014 0.3025 79.46 30.21 0% 0 0% 0 0% 0 0% 0%
20230112 30.2 31.5 30.02 30.56 3.35% -0.55% 0% 19680 0.6047 163.3 30.73 0% 0 0% 0 0% 0 0% 0%
20230111 30.15 30.2 29.55 29.57 -1.2% -0.74% 0% 3494 0.1041 31.41 29.79 0% 0 0% 0 0% 0 0% 0%
20230110 30.24 30.36 29.55 29.93 -0.96% -0.33% 0% 4052 0.1217 35.86 30.03 0% 0 0% 0 0% 0 0% 0%
20230109 30.14 30.47 29.94 30.22 0.63% 0.13% 0% 5344 0.1613 46.8 30.18 0% 0 0% 0 0% 0 0% 0%
20230106 30.01 30.47 29.81 30.03 -0.36% -0.17% 0% 6555 0.1972 56.48 30.08 0% 0 0% 0 0% 0 0% 0%
20230105 30.33 30.37 29.88 30.14 -1.5% 0.13% 0% 11826 0.356 102.4 30.1 0% 0 0% 0 0% 0 0% 0%
20230104 29.34 31.18 29.13 30.6 4.05% 1.06% 0% 18377 0.5565 170.81 30.28 0% 0 0% 0 0% 0 0% 0%
20230103 28.64 29.44 28.5 29.41 2.69% 0.79% 0% 5030 0.1468 51.4 29.18 0% 0 0% 0 0% 0 0% 0%
20221230 28.79 28.84 28.41 28.64 0.53% -0.03% 0% 2600 0.0745 46.19 28.65 0% 0 0% 0 0% 0 0% 0%
20221229 28.18 28.93 28.18 28.49 -0.49% -0.63% 0% 4220 0.121 43.12 28.67 0% 0 0% 0 0% 0 0% 0%
20221228 28.93 29.15 28.6 28.63 -1.55% -0.56% 0% 3925 0.113 40.13 28.79 0% 0 0% 0 0% 0 0% 0%
20221227 29.24 29.24 28.7 29.08 0.45% 0.28% 0% 4800 0.1392 52.16 29 0% 0 0% 0 0% 0 0% 0%
20221226 28.66 29.28 28.46 28.95 1.94% 0.21% 0% 6618 0.1912 73.18 28.89 0% 0 0% 0 0% 0 0% 0%
20221223 28.3 28.68 28 28.4 0.21% 0.35% 0% 5195 0.147 57.24 28.3 0% 0 0% 0 0% 0 0% 0%
20221222 29.4 29.44 28.27 28.34 -2.41% -1.29% 0% 5201 0.1493 59.7 28.71 0% 0 0% 0 0% 0 0% 0%
20221221 30.02 30.28 28.92 29.04 -2.91% -1.09% 0% 6151 0.1806 73.03 29.36 0% 0 0% 0 0% 0 0% 0%
20221220 29.57 30.56 29.2 29.91 1.15% -0.43% 0% 7228 0.2171 84.16 30.04 0% 0 0% 0 0% 0 0% 0%
20221219 29.87 30.25 29.5 29.57 -0.71% -0.97% 0% 4792 0.1431 52.8 29.86 0% 0 0% 0 0% 0 0% 0%
20221216 30.43 30.43 29.47 29.78 -1.55% 0% 0% 6438 0.1917 69.92 29.78 0% 0 0% 0 0% 0 0% 0%
20221215 30.15 30.5 29.71 30.25 0.4% -0.03% 0% 6787 0.2054 75.06 30.26 0% 0 0% 0 0% 0 0% 0%
20221214 30.23 30.79 30 30.13 0% -0.79% 0% 3721 0.113 51.99 30.37 0% 0 0% 0 0% 0 0% 0%
20221213 31.16 31.16 29.95 30.13 -3.43% -0.89% 0% 8437 0.2565 93.11 30.4 0% 0 0% 0 0% 0 0% 0%
20221212 30.61 31.49 30.61 31.2 0.78% 0.1% 0% 6163 0.1921 72.97 31.17 0% 0 0% 0 0% 0 0% 0%
20221209 31.36 31.36 30.91 30.96 -0.48% -0.26% 0% 5476 0.17 65.1 31.04 0% 0 0% 0 0% 0 0% 0%
20221208 31.43 31.8 31.05 31.11 -1.21% -0.83% 0% 5616 0.1762 66.98 31.37 0% 0 0% 0 0% 0 0% 0%
20221207 32 32 31.48 31.49 -2.2% -0.76% 0% 7709 0.2446 90.03 31.73 0% 0 0% 0 0% 0 0% 0%
20221206 32.24 32.57 31.74 32.2 0.12% 0.09% 0% 9145 0.2942 101.02 32.17 0% 0 0% 0 0% 0 0% 0%
20221205 32.53 32.55 31.85 32.16 0.16% 0.44% 0% 5162 0.1653 54.96 32.02 0% 0 0% 0 0% 0 0% 0%
20221202 31.78 32.37 31.78 32.11 0.5% -0.12% 0% 4886 0.1571 44.18 32.15 0% 0 0% 0 0% 0 0% 0%
20221201 31.8 32.3 31.21 31.95 1.3% 0.03% 0% 6374 0.2036 55.09 31.94 0% 0 0% 0 0% 0 0% 0%
20221130 31.86 32 31.3 31.54 -0.16% -0.38% 0% 5209 0.1649 42.64 31.66 0% 0 0% 0 0% 0 0% 0%
20221129 31.07 31.76 31 31.59 1.61% 0.38% 0% 5576 0.1755 39.28 31.47 0% 0 0% 0 0% 0 0% 0%
20221128 31.46 32.1 30.82 31.09 -2.36% -0.45% 0% 6586 0.2057 38.16 31.23 0% 0 0% 0 0% 0 0% 0%
20221125 32.27 32.28 31.78 31.84 -1.33% -0.41% 0% 7326 0.2342 40.42 31.97 0% 0 0% 0 0% 0 0% 0%
20221124 32.39 33.4 32.15 32.27 0.5% -1.25% 0% 9459 0.3091 48.21 32.68 0% 0 0% 0 0% 0 0% 0%
20221123 33.27 33.52 31.7 32.11 -4.21% -0.53% 0% 15790 0.5097 76.01 32.28 0% 0 0% 0 0% 0 0% 0%
20221122 34.58 34.7 33.31 33.52 -3.07% -1.09% 0% 13495 0.4573 69.9 33.89 0% 0 0% 0 0% 0 0% 0%
20221121 33.02 34.84 33 34.58 4.82% 1.32% 0% 21453 0.7321 115.3 34.13 0% 0 0% 0 0% 0 0% 0%
20221118 33.8 34.13 32.96 32.99 -2.54% -1.7% 0% 10437 0.3503 57.89 33.56 0% 0 0% 0 0% 0 0% 0%
20221117 34.2 34.2 33.3 33.85 -1.02% 0.62% 0% 12838 0.4319 67.89 33.64 0% 0 0% 0 0% 0 0% 0%
20221116 35.12 35.14 34.07 34.2 -3.39% -0.93% 0% 21944 0.7574 120.17 34.52 0% 0 0% 0 0% 0 0% 0%
20221115 33.9 35.61 33.46 35.4 4.64% 0.77% 0% 31054 1.091 182.03 35.13 0% 0 0% 0 0% 0 0% 0%
20221114 33.42 34.2 32.72 33.83 1.26% 1.26% 0% 17606 0.5883 109.27 33.41 0% 0 0% 0 0% 0 0% 0%
20221111 33.55 34.88 33.34 33.41 1.55% -1.79% 0% 24339 0.828 159.44 34.02 0% 0 0% 0 0% 0 0% 0%
20221110 33.58 34.43 32.9 32.9 -2.29% -2.69% 0% 17234 0.5827 120.12 33.81 0% 0 0% 0 0% 0 0% 0%
20221109 33.03 33.98 33.03 33.67 1.05% 0.21% 0% 9466 0.3181 64.41 33.6 0% 0 0% 0 0% 0 0% 0%
20221108 33.67 33.79 33.02 33.32 -0.8% 0.24% 0% 7591 0.2523 45.51 33.24 0% 0 0% 0 0% 0 0% 0%
20221107 33.81 34.3 33.33 33.59 -1.35% -0.18% 0% 11715 0.3942 62.6 33.65 0% 0 0% 0 0% 0 0% 0%
20221104 34.45 35.35 33.62 34.05 0.21% -0.61% 0% 19252 0.6595 101.04 34.26 0% 0 0% 0 0% 0 0% 0%
20221103 33.7 34.08 33.15 33.98 0.8% 1.01% 0% 11126 0.3743 60.95 33.64 0% 0 0% 0 0% 0 0% 0%
20221102 33.45 33.88 33.19 33.71 0.24% 0.42% 0% 13152 0.4415 71.5 33.57 0% 0 0% 0 0% 0 0% 0%
20221101 33.01 33.99 32.88 33.63 3.22% 0.45% 0% 14520 0.4861 77.02 33.48 0% 0 0% 0 0% 0 0% 0%
20221031 31.58 33.18 31.55 32.58 2.71% 0.37% 0% 12785 0.415 64.35 32.46 0% 0 0% 0 0% 0 0% 0%
20221028 33.3 33.52 31.63 31.72 -4.14% -1.89% 0% 15454 0.4996 71.76 32.33 0% 0 0% 0 0% 0 0% 0%
20221027 34 35.12 33.07 33.09 -4.47% -2.62% 0% 20278 0.6891 103.27 33.98 0% 0 0% 0 0% 0 0% 0%
20221026 33.69 34.66 32.51 34.64 1.61% 3.22% 0% 28522 0.9571 155.42 33.56 0% 0 0% 0 0% 0 0% 0%
20221025 32.58 35.26 32.3 34.09 3.65% -0.55% 0% 29910 1.0252 187.48 34.28 0% 0 0% 0 0% 0 0% 0%
20221024 32.24 34.1 32.24 32.89 1.67% -1.35% 0% 19889 0.663 145.44 33.34 0% 0 0% 0 0% 0 0% 0%
20221021 32.86 33.14 32.2 32.35 -0.98% -1.01% 0% 8825 0.2884 71.35 32.68 0% 0 0% 0 0% 0 0% 0%
20221020 32.36 33.28 32.02 32.67 0.31% 0.12% 0% 12662 0.4131 105.79 32.63 0% 0 0% 0 0% 0 0% 0%
20221019 32.01 33.79 32 32.57 0.49% -1.39% 0% 18175 0.6004 162.89 33.03 0% 0 0% 0 0% 0 0% 0%
20221018 32.99 33.5 32.35 32.41 -3.54% -0.95% 0% 19229 0.6291 191.9 32.72 0% 0 0% 0 0% 0 0% 0%
20221017 30.36 33.64 30.33 33.6 10.53% 3.04% 0% 28321 0.9235 331.05 32.61 0% 0 0% 0 0% 0 0% 0%
20220720 37.73 40 37.08 39.05 5.09% 0.59% 0% 34340 1.333 233.91 38.82 0% 0 0% 0 0% 0 0% 0%
20220719 37.1 37.65 36.6 37.16 0.16% -0.24% 0% 13195 0.4915 101 37.25 0% 0 0% 0 0% 0 0% 0%
20220718 35.65 37.18 35.65 37.1 4.21% 1.67% 0% 13892 0.5069 101.83 36.49 0% 0 0% 0 0% 0 0% 0%
20220715 36.03 36.39 35.37 35.6 -1.19% -0.75% 0% 8247 0.2958 57.8 35.87 0% 0 0% 0 0% 0 0% 0%
20220714 35.45 36.28 34.66 36.03 3% 0.47% 0% 13760 0.4934 88.81 35.86 0% 0 0% 0 0% 0 0% 0%
20220713 33.91 35.66 33.91 34.98 3.19% 0.14% 0% 11872 0.4147 71.84 34.93 0% 0 0% 0 0% 0 0% 0%
20220712 35.86 35.87 33.85 33.9 -4.61% -1.48% 0% 13751 0.4732 72.81 34.41 0% 0 0% 0 0% 0 0% 0%
20220711 35.62 35.98 35.08 35.54 -1.09% 0.31% 0% 9581 0.3395 43.41 35.43 0% 0 0% 0 0% 0 0% 0%
20220708 36.4 36.98 35.69 35.93 -0.14% -0.83% 0% 10270 0.3721 43.8 36.23 0% 0 0% 0 0% 0 0% 0%
20220707 36.49 36.64 35.67 35.98 -1.29% -0.3% 0% 10965 0.3957 44.82 36.09 0% 0 0% 0 0% 0 0% 0%
20220706 36.03 37.34 35.7 36.45 1.22% -0.38% 0% 14037 0.5136 57.57 36.59 0% 0 0% 0 0% 0 0% 0%
20220705 36.58 37.16 35.52 36.01 -1.83% -0.3% 0% 14630 0.5285 57.57 36.12 0% 0 0% 0 0% 0 0% 0%
20220704 37.44 37.44 36.05 36.68 -2.03% 0.08% 0% 14952 0.548 53.68 36.65 0% 0 0% 0 0% 0 0% 0%
20220701 36.97 38.3 36.77 37.44 1.44% -0.58% 0% 16555 0.6235 60.18 37.66 0% 0 0% 0 0% 0 0% 0%
20220630 37.12 37.75 36.81 36.91 -0.57% -0.83% 0% 17345 0.6456 63.21 37.22 0% 0 0% 0 0% 0 0% 0%
20220629 38.39 38.42 37.1 37.12 -4.08% -1.36% 0% 27157 1.022 101.81 37.63 0% 0 0% 0 0% 0 0% 0%
20220628 37.32 40.46 37.02 38.7 3.64% -0.41% 0% 44555 1.7313 182.38 38.86 0% 0 0% 0 0% 0 0% 0%
20220627 36.63 37.79 36.2 37.34 1.99% 0.67% 0% 25344 0.94 114.47 37.09 0% 0 0% 0 0% 0 0% 0%
20220624 36.17 36.83 35.8 36.61 2.41% 0.38% 0% 17636 0.6431 80.75 36.47 0% 0 0% 0 0% 0 0% 0%
20220623 35 35.93 34.75 35.75 1.39% 0.79% 0% 12920 0.4583 59.45 35.47 0% 0 0% 0 0% 0 0% 0%
20220622 36.03 37.59 35.08 35.26 -3.42% -1.45% 0% 20628 0.7381 96.46 35.78 0% 0 0% 0 0% 0 0% 0%
20220621 35.49 38.08 35.29 36.51 3.05% -1.08% 0% 40571 1.4973 207.46 36.91 0% 0 0% 0 0% 0 0% 0%
20220620 34.49 35.92 34.49 35.43 2.7% -0.11% 0% 18169 0.6444 106.72 35.47 0% 0 0% 0 0% 0 0% 0%
20220617 34 34.99 33.78 34.5 0.58% 0.15% 0% 10599 0.3651 64 34.45 0% 0 0% 0 0% 0 0% 0%
20220616 34.01 34.78 34.01 34.3 0.73% -0.26% 0% 9448 0.3249 59.48 34.39 0% 0 0% 0 0% 0 0% 0%
20220615 34.49 34.78 34.03 34.05 -1.3% -0.84% 0% 11940 0.41 75.9 34.34 0% 0 0% 0 0% 0 0% 0%
20220614 34.62 35.05 33.36 34.5 -1.65% 1.35% 0% 12594 0.4287 82.28 34.04 0% 0 0% 0 0% 0 0% 0%
20220613 33.83 35.8 33.75 35.08 2.9% -0.14% 0% 17884 0.6283 125.21 35.13 0% 0 0% 0 0% 0 0% 0%
20220610 33.35 34.39 33.1 34.09 2.22% 0.15% 0% 9340 0.3179 66.87 34.04 0% 0 0% 0 0% 0 0% 0%
20220609 34 34.13 32.9 33.35 -2.6% -0.39% 0% 10335 0.346 74.89 33.48 0% 0 0% 0 0% 0 0% 0%
20220608 34.7 35.21 33.51 34.24 -2.14% -0.15% 0% 9918 0.3401 75.13 34.29 0% 0 0% 0 0% 0 0% 0%
20220607 35.28 35.5 34.38 34.99 -0.82% 0.46% 0% 11937 0.4158 86.81 34.83 0% 0 0% 0 0% 0 0% 0%
20220606 34.43 35.44 34.34 35.28 2.17% 0.43% 0% 11919 0.4187 89.65 35.13 0% 0 0% 0 0% 0 0% 0%
20220602 33.99 34.65 33.6 34.53 1.59% 0.88% 0% 10050 0.344 74.12 34.23 0% 0 0% 0 0% 0 0% 0%
20220601 33.89 34.68 33.02 33.99 1.43% -0.44% 0% 13656 0.4662 100.89 34.14 0% 0 0% 0 0% 0 0% 0%
20220531 32.86 33.51 32.18 33.51 1.79% 1.51% 0% 11605 0.3831 83.87 33.01 0% 0 0% 0 0% 0 0% 0%
20220530 33 33.27 32.08 32.92 -0.06% 0.77% 0% 9799 0.3201 67.94 32.67 0% 0 0% 0 0% 0 0% 0%
20220527 34.3 34.6 32.72 32.94 -3.97% -1.55% 0% 15095 0.5051 105.85 33.46 0% 0 0% 0 0% 0 0% 0%
20220526 34.2 34.88 33.71 34.3 1.51% 0.09% 0% 9382 0.3215 68.43 34.27 0% 0 0% 0 0% 0 0% 0%
20220525 33.22 33.91 33.01 33.79 0.6% 0.87% 0% 10071 0.3374 66.7 33.5 0% 0 0% 0 0% 0 0% 0%
20220524 35.58 36.6 33.58 33.59 -5.49% -4.66% 0% 15896 0.56 96.73 35.23 0% 0 0% 0 0% 0 0% 0%
20220523 35.38 35.64 35.07 35.54 0.71% 0.2% 0% 8411 0.2983 46.46 35.47 0% 0 0% 0 0% 0 0% 0%
20220520 35.5 36.08 35.11 35.29 0.83% -0.42% 0% 11476 0.4067 62.13 35.44 0% 0 0% 0 0% 0 0% 0%
20220519 33.97 35.2 33.93 35 0.34% 0.69% 0% 9019 0.3135 47.02 34.76 0% 0 0% 0 0% 0 0% 0%
20220518 35.4 35.8 34.84 34.88 -1.64% -1.13% 0% 10740 0.3789 56.89 35.28 0% 0 0% 0 0% 0 0% 0%
20220517 34.62 35.87 34.08 35.46 1.58% 1.29% 0% 13988 0.4897 73.66 35.01 0% 0 0% 0 0% 0 0% 0%
20220516 35.85 36.03 34.85 34.91 -2.59% -1.13% 0% 10715 0.3784 57.53 35.31 0% 0 0% 0 0% 0 0% 0%
20220513 35.6 35.97 35.11 35.84 1.01% 0.87% 0% 11952 0.4246 63.11 35.53 0% 0 0% 0 0% 0 0% 0%
20220512 35 36.11 34.7 35.48 -0.2% 0.51% 0% 19105 0.6744 99.86 35.3 0% 0 0% 0 0% 0 0% 0%
20220511 34.5 36.88 34.15 35.55 -1.33% -0.2% 0% 29945 1.0665 163.37 35.62 0% 0 0% 0 0% 0 0% 0%
20220510 33.38 38.94 32.88 36.03 7.87% -2.67% 0% 33940 1.2566 213.33 37.02 0% 0 0% 0 0% 0 0% 0%
20220509 33.86 34.86 32.88 33.4 -3.47% -1.12% 0% 13108 0.4428 83.84 33.78 0% 0 0% 0 0% 0 0% 0%
20220506 60.8 63.98 59.73 62.7 1.23% 0.46% 0% 8632 0.5387 103.34 62.41 0% 0 0% 0 0% 0 0% 0%
20220505 62.93 62.93 60.8 61.94 0.96% -0.27% 0% 4833 0.3002 57.67 62.11 0% 0 0% 0 0% 0 0% 0%
20220429 60.7 62 60.7 61.35 1.49% -0.16% 0% 5950 0.3656 66.45 61.45 0% 0 0% 0 0% 0 0% 0%
20220428 60.1 62.6 58.88 60.45 -0.51% -0.26% 0% 7299 0.4424 71.6 60.61 0% 0 0% 0 0% 0 0% 0%
20220427 55.12 61 55.12 60.76 6.41% 3.04% 0% 8293 0.489 70.28 58.97 0% 0 0% 0 0% 0 0% 0%
20220426 59.65 61.6 56.5 57.1 -4% -4.03% 0% 6887 0.4098 49.17 59.5 0% 0 0% 0 0% 0 0% 0%
20220425 61.53 63.99 59.03 59.48 -7.64% -3.11% 0% 6455 0.3963 42.56 61.39 0% 0 0% 0 0% 0 0% 0%
20220422 63.5 64.45 62.11 64.4 2.42% 1.39% 0% 5893 0.3743 38.42 63.52 0% 0 0% 0 0% 0 0% 0%
20220421 67.03 67.03 62.5 62.88 -6.55% -2.66% 0% 9454 0.6107 56.17 64.6 0% 0 0% 0 0% 0 0% 0%
20220420 67.9 67.9 66.3 67.29 0.66% 0.3% 0% 5187 0.348 31 67.09 0% 0 0% 0 0% 0 0% 0%
20220419 68 69.26 66.68 66.85 -2.02% -1.62% 0% 7124 0.4841 38.28 67.95 0% 0 0% 0 0% 0 0% 0%
20220418 67.07 69.32 65.56 68.23 -0.09% 1.13% 0% 7923 0.5346 35.4 67.47 0% 0 0% 0 0% 0 0% 0%
20220415 69.94 69.94 65.7 68.29 -2.96% 0.75% 0% 14268 0.9671 56.99 67.78 0% 0 0% 0 0% 0 0% 0%
20220414 71.12 73.07 69.03 70.37 0.1% -0.55% 0% 16082 1.1379 68.2 70.76 0% 0 0% 0 0% 0 0% 0%
20220413 71.2 75.59 68.1 70.3 -1.4% -2.54% 0% 24489 1.7665 110.95 72.13 0% 0 0% 0 0% 0 0% 0%
20220412 66.64 72.71 66.64 71.3 3.77% 0.17% 0% 18099 1.2882 87.21 71.18 0% 0 0% 0 0% 0 0% 0%
20220411 68.6 69.99 67.5 68.71 -2.23% 0.04% 0% 10336 0.7099 50.89 68.68 0% 0 0% 0 0% 0 0% 0%
20220408 67.3 70.28 63.87 70.28 4.91% 3.92% 0% 19641 1.3284 96.87 67.63 0% 0 0% 0 0% 0 0% 0%
20220407 68.8 69.66 66.5 66.99 -3.6% -1.02% 0% 11601 0.7851 59.23 67.68 0% 0 0% 0 0% 0 0% 0%
20220401 74.53 76.66 70.68 71.14 -5.72% -2.59% 0% 23910 1.7462 133.93 73.03 0% 0 0% 0 0% 0 0% 0%
20220331 78 82 75 75.46 -4.48% -2.76% 0% 38075 2.9546 232.95 77.6 0% 0 0% 0 0% 0 0% 0%
20220330 70.25 84 69.84 79 12.58% 4.29% 0% 32168 2.4368 202.87 75.75 0% 0 0% 0 0% 0 0% 0%
20220329 67.58 70.95 67.58 70.17 4.09% 0.44% 0% 10773 0.7526 73.7 69.86 0% 0 0% 0 0% 0 0% 0%
20220328 68.78 69.4 67.33 67.41 -3.31% -1.2% 0% 6188 0.4222 41.57 68.23 0% 0 0% 0 0% 0 0% 0%
20220325 70.68 71.95 69.6 69.72 -1.29% -1.39% 0% 8987 0.6354 60.17 70.7 0% 0 0% 0 0% 0 0% 0%
20220324 69.78 71.23 68.58 70.63 0.33% 0.51% 0% 6444 0.4528 42.15 70.27 0% 0 0% 0 0% 0 0% 0%
20220323 70.48 71.31 69.78 70.4 -0.38% -0.23% 0% 7081 0.4996 44.3 70.56 0% 0 0% 0 0% 0 0% 0%
20220322 71.74 72.9 69.56 70.67 -0.17% -0.44% 0% 13000 0.9227 79.92 70.98 0% 0 0% 0 0% 0 0% 0%
20220321 70.79 71.64 69.83 70.79 0.38% 0.25% 0% 9381 0.6624 57.01 70.61 0% 0 0% 0 0% 0 0% 0%
20220318 74.73 74.97 70.3 70.52 -4.15% -2.3% 0% 18378 1.3266 109.42 72.18 0% 0 0% 0 0% 0 0% 0%
20220317 62.42 74.66 62.4 73.57 17.75% 3.43% 0% 30345 2.1583 184.3 71.13 0% 0 0% 0 0% 0 0% 0%
20220316 62.39 62.88 60.05 62.48 3.48% 1.81% 0% 9096 0.5582 54.34 61.37 0% 0 0% 0 0% 0 0% 0%
20220315 63.86 64.8 60.12 60.38 -6.21% -3.36% 0% 9584 0.5988 56.86 62.48 0% 0 0% 0 0% 0 0% 0%
20220311 69.88 69.88 65.53 68.03 -2.66% 1.16% 0% 9446 0.6352 57.68 67.25 0% 0 0% 0 0% 0 0% 0%
20220310 72.02 72.5 69.52 69.89 -0.94% -1.51% 0% 9772 0.6934 58.99 70.96 0% 0 0% 0 0% 0 0% 0%
20220309 68.99 70.69 67.59 70.55 1.54% 2.14% 0% 12430 0.8586 61.7 69.07 0% 0 0% 0 0% 0 0% 0%
20220308 72 72.5 69.05 69.48 -4.35% -1.36% 0% 8541 0.6016 42.99 70.44 0% 0 0% 0 0% 0 0% 0%
20220307 71.83 73.5 70.47 72.64 0.61% 0.82% 0% 10785 0.7771 52.12 72.05 0% 0 0% 0 0% 0 0% 0%
20220304 71.19 73.69 70.36 72.2 1.58% -0.17% 0% 14684 1.0619 72.6 72.32 0% 0 0% 0 0% 0 0% 0%
20220303 69.9 71.44 68.5 71.08 2.32% 1.15% 0% 10890 0.7652 52.74 70.27 0% 0 0% 0 0% 0 0% 0%
20220302 68.79 69.93 67.51 69.47 0.97% 0.55% 0% 7942 0.5487 34.68 69.09 0% 0 0% 0 0% 0 0% 0%
20220301 69.33 69.8 67.8 68.8 -0.15% 0.34% 0% 8581 0.5884 34.07 68.57 0% 0 0% 0 0% 0 0% 0%
20220228 69.94 70 66.88 68.9 -1.98% 0.88% 0% 12355 0.8439 49.77 68.3 0% 0 0% 0 0% 0 0% 0%
20220225 70.36 72.33 69.8 70.29 -0.55% -0.58% 0% 15957 1.1281 70.2 70.7 0% 0 0% 0 0% 0 0% 0%
20220224 67.98 75.51 67.5 70.68 3.96% -1.93% 0% 31309 2.2563 152.12 72.07 0% 0 0% 0 0% 0 0% 0%
20220223 67 68.34 66.3 67.99 0.34% 0.58% 0% 10877 0.7353 60.29 67.6 0% 0 0% 0 0% 0 0% 0%
20220222 66.5 69.88 65.52 67.76 1.36% -0.48% 0% 17105 1.1646 102.76 68.09 0% 0 0% 0 0% 0 0% 0%
20220221 65.97 67.28 65.4 66.85 1.33% 0.35% 0% 9872 0.6577 63.14 66.62 0% 0 0% 0 0% 0 0% 0%
20220218 66.82 67.64 65.09 65.97 -1.68% 0.03% 0% 12796 0.8439 72.39 65.95 0% 0 0% 0 0% 0 0% 0%
20220217 69.17 72.21 66.66 67.1 -2.57% -2.98% 0% 25676 1.7758 144.53 69.16 0% 0 0% 0 0% 0 0% 0%
20220216 60 71 59.94 68.87 15.17% 3.27% 0% 29415 1.9618 157.07 66.69 0% 0 0% 0 0% 0 0% 0%
20220215 59.49 59.9 58.61 59.8 1.05% 0.57% 0% 3022 0.1797 14.21 59.46 0% 0 0% 0 0% 0 0% 0%
20220214 58.84 60.08 58 59.18 0.1% -0.37% 0% 3581 0.2127 13.44 59.4 0% 0 0% 0 0% 0 0% 0%
20220211 60.57 60.83 58.75 59.12 -2.39% -0.34% 0% 5649 0.3351 18.88 59.32 0% 0 0% 0 0% 0 0% 0%
20220210 62.3 62.46 60.13 60.57 -2.78% -0.59% 0% 5395 0.3287 16.34 60.93 0% 0 0% 0 0% 0 0% 0%
20220209 62.77 62.77 61.11 62.3 0.7% 0.7% 0% 5201 0.3218 14.86 61.87 0% 0 0% 0 0% 0 0% 0%
20211203 79.61 80.73 79.5 79.7 -0.14% -0.37% 0% 9133 0.7306 31.22 80 0% 0 0% 0 0% 0 0% 0%
20211202 84.88 85.43 79.77 79.81 -6.95% -2.43% 0% 22122 1.8096 70.6 81.8 0% 0 0% 0 0% 0 0% 0%
20211201 86.17 87.99 84.62 85.77 -0.84% -0.14% 0% 16623 1.4278 54.5 85.89 0% 0 0% 0 0% 0 0% 0%
20211130 85.08 90.58 85.08 86.5 1.73% -1.23% 0% 23588 2.0659 73.5 87.58 0% 0 0% 0 0% 0 0% 0%
20211129 84 88.5 82.8 85.03 -5.33% -0.94% 0% 24653 2.1162 75.38 85.84 0% 0 0% 0 0% 0 0% 0%
20211126 91.5 97.45 89.5 89.82 0.92% -3.32% 0% 35012 3.2525 111.75 92.9 0% 0 0% 0 0% 0 0% 0%
20211125 87.2 90 86.3 89 1.83% 0.63% 0% 20404 1.8046 58.88 88.44 0% 0 0% 0 0% 0 0% 0%
20211124 88.99 90.8 86.66 87.4 -1.78% -1.79% 0% 23207 2.0651 63.92 88.99 0% 0 0% 0 0% 0 0% 0%
20211123 89.42 90.88 87.38 88.98 -1.29% 0.45% 0% 18425 1.6321 48.91 88.58 0% 0 0% 0 0% 0 0% 0%
20211122 88.99 91.5 87.18 90.14 0.21% 0.79% 0% 21611 1.9326 55.2 89.43 0% 0 0% 0 0% 0 0% 0%
20211119 92.14 94 88.6 89.95 -1.39% -1.26% 0% 32409 2.9525 78.24 91.1 0% 0 0% 0 0% 0 0% 0%
20211118 90.21 92.93 89.35 91.22 -0.58% 0.27% 0% 27010 2.4572 68.57 90.97 0% 0 0% 0 0% 0 0% 0%
20211117 84.7 92.39 84.68 91.75 7.61% 1.87% 0% 39407 3.5495 102.7 90.07 0% 0 0% 0 0% 0 0% 0%
20211116 88.86 89.15 85.26 85.26 -3.68% -1.69% 0% 25731 2.2316 69.73 86.73 0% 0 0% 0 0% 0 0% 0%
20211115 89.88 92.35 86.08 88.52 -0.42% -0.75% 0% 35895 3.2013 103.5 89.19 0% 0 0% 0 0% 0 0% 0%
20211112 92.28 99.77 88 88.89 -3.06% -5.33% 0% 54238 5.0926 178.32 93.89 0% 0 0% 0 0% 0 0% 0%
20211111 89.1 92.9 87.65 91.7 2.57% 1.24% 0% 40762 3.6924 151.07 90.58 0% 0 0% 0 0% 0 0% 0%
20211110 88.37 92.6 87 89.4 1.15% -0.37% 0% 39611 3.5543 159.73 89.73 0% 0 0% 0 0% 0 0% 0%
20211109 85.62 89.52 85.62 88.38 0.03% 0.53% 0% 40643 3.5731 175.93 87.91 0% 0 0% 0 0% 0 0% 0%
20211108 75.9 91.58 74.06 88.35 15.76% 3.54% 0% 56226 4.7975 235.49 85.33 0% 0 0% 0 0% 0 0% 0%
20211105 76.38 77.99 75.39 76.32 -0.04% -0.31% 0% 16034 1.2276 64.51 76.56 0% 0 0% 0 0% 0 0% 0%
20211104 72.94 76.9 72.94 76.35 3.91% 0.95% 0% 19014 1.438 69.11 75.63 0% 0 0% 0 0% 0 0% 0%
20211103 73.87 75.43 72.1 73.48 -0.97% 0.23% 0% 15377 1.1273 53.76 73.31 0% 0 0% 0 0% 0 0% 0%
20211102 75.68 77.84 74.1 74.2 -1.86% -2.47% 0% 17840 1.3573 62.47 76.08 0% 0 0% 0 0% 0 0% 0%
20211101 75 77.4 74.78 75.61 -0.54% -0.68% 0% 15069 1.1472 51.57 76.13 0% 0 0% 0 0% 0 0% 0%
20211029 75.31 77.39 73.52 76.02 0.96% 0.74% 0% 16383 1.2362 54.67 75.46 0% 0 0% 0 0% 0 0% 0%
20211028 80.1 81.79 75.3 75.3 -5.88% -2.42% 0% 22472 1.7342 73.51 77.17 0% 0 0% 0 0% 0 0% 0%
20211027 81.52 84.59 79.88 80 -3.36% -2.14% 0% 22522 1.8412 72.36 81.75 0% 0 0% 0 0% 0 0% 0%
20211026 85.66 93.88 82.28 82.78 -4.74% -5.25% 0% 42179 3.6852 147.76 87.37 0% 0 0% 0 0% 0 0% 0%
20211025 80.2 88.52 80.14 86.9 5.87% 2.39% 0% 40637 3.4488 155.17 84.87 0% 0 0% 0 0% 0 0% 0%
20211022 77.77 84.42 75.4 82.08 6.38% 1.41% 0% 36614 2.9634 151.24 80.94 0% 0 0% 0 0% 0 0% 0%
20211021 79.09 79.69 77.15 77.16 -3.31% -1.22% 0% 18913 1.4772 83.79 78.11 0% 0 0% 0 0% 0 0% 0%
20211020 78.9 80.2 77.33 79.8 1.03% 0.69% 0% 23202 1.8387 105.96 79.25 0% 0 0% 0 0% 0 0% 0%
20211019 75.47 79.88 75.04 78.99 1.58% 1.41% 0% 23921 1.8631 109.62 77.89 0% 0 0% 0 0% 0 0% 0%
20211018 77.32 80.18 75.77 77.76 0.23% -0.5% 0% 17834 1.3938 78.76 78.15 0% 0 0% 0 0% 0 0% 0%
20211015 78 79.8 76.66 77.58 -3.42% -0.37% 0% 24206 1.885 107.54 77.87 0% 0 0% 0 0% 0 0% 0%
20211014 75 82.49 74.46 80.33 7.88% 0.49% 0% 38701 3.0936 181.12 79.94 0% 0 0% 0 0% 0 0% 0%
20211013 73.29 76.9 72.63 74.46 1.69% -0.65% 0% 18202 1.3642 84.98 74.95 0% 0 0% 0 0% 0 0% 0%
20211012 75 75.76 72.18 73.22 -3.59% -0.31% 0% 13649 1.0025 59.07 73.45 0% 0 0% 0 0% 0 0% 0%
20211011 74.8 77.29 74.06 75.95 0.77% 0.37% 0% 11675 0.8834 44.7 75.67 0% 0 0% 0 0% 0 0% 0%
20211008 78.56 79.5 75.03 75.37 -2.64% -1.54% 0% 14263 1.0918 45.36 76.55 0% 0 0% 0 0% 0 0% 0%
20210930 76.43 78.39 75.59 77.41 2.98% 0.48% 0% 17542 1.3515 47.08 77.04 0% 0 0% 0 0% 0 0% 0%
20210929 76.9 77.91 74.3 75.17 -4.85% -1.24% 0% 20431 1.555 45.88 76.11 0% 0 0% 0 0% 0 0% 0%
20210928 75.5 81.89 75.5 79 4.39% -0.4% 0% 34003 2.6972 74.72 79.32 0% 0 0% 0 0% 0 0% 0%
20210927 76.52 80 73.5 75.68 -2.71% -0.66% 0% 17852 1.36 37.64 76.18 0% 0 0% 0 0% 0 0% 0%
20210924 79.61 80.71 77.6 77.79 -3.33% -1.76% 0% 22507 1.7822 46.16 79.18 0% 0 0% 0 0% 0 0% 0%
20210923 85.33 85.61 80.01 80.47 -4.19% -1.75% 0% 31340 2.5668 63.16 81.9 0% 0 0% 0 0% 0 0% 0%
20210922 85.7 87.49 82.68 83.99 -2.54% -0.96% 0% 27051 2.294 55.52 84.8 0% 0 0% 0 0% 0 0% 0%
20210917 94.88 96.53 85.1 86.18 -11.17% -5.06% 0% 41571 3.7733 86.46 90.77 0% 0 0% 0 0% 0 0% 0%
20210916 96 104.98 93 97.02 0.61% -1.89% 0% 52050 5.147 128.04 98.89 0% 0 0% 0 0% 0 0% 0%
20210915 96.8 106.16 95 96.43 -4.36% -2.51% 0% 57619 5.6992 160.75 98.91 0% 0 0% 0 0% 0 0% 0%
20210914 88.7 104.8 85 100.83 12.36% 6.6% 0% 67945 6.4266 210.67 94.59 0% 0 0% 0 0% 0 0% 0%
20210913 88 91.5 83.8 89.74 2.31% 2.34% 0% 41334 3.6247 147.9 87.69 0% 0 0% 0 0% 0 0% 0%
20210910 88.79 88.79 86 87.71 -1.25% 0.18% 0% 29219 2.5582 120.8 87.55 0% 0 0% 0 0% 0 0% 0%
20210909 87.91 91.98 86.16 88.82 1.05% -0.13% 0% 41971 3.7329 197.38 88.94 0% 0 0% 0 0% 0 0% 0%
20210908 93.47 94 87.1 87.9 -6.68% -1.88% 0% 42113 3.7726 244.97 89.58 0% 0 0% 0 0% 0 0% 0%
20210907 94.08 95.88 91.68 94.19 0.22% 0.71% 0% 34456 3.2225 265.45 93.53 0% 0 0% 0 0% 0 0% 0%
20210906 96.74 99.49 88.56 93.98 -5.55% 0.87% 0% 49095 4.574 492.99 93.17 0% 0 0% 0 0% 0 0% 0%
20210729 52.2 53.19 52.09 52.71 1.4% 0.21% 0% 6378 0.3355 63.39 52.6 0% 0 0% 0 0% 0 0% 0%
20210728 53.88 53.88 51.4 51.98 -4.38% -0.42% 0% 7760 0.4051 71.31 52.2 0% 0 0% 0 0% 0 0% 0%
20210727 53.35 55.3 52.89 54.36 1.89% -0.02% 0% 14245 0.7745 137.45 54.37 0% 0 0% 0 0% 0 0% 0%
20210726 52.18 53.38 51.41 53.35 2.28% 1.37% 0% 9855 0.5187 98.36 52.63 0% 0 0% 0 0% 0 0% 0%
20210723 53.8 53.8 52.1 52.16 -2.49% -0.82% 0% 8058 0.4238 82.3 52.59 0% 0 0% 0 0% 0 0% 0%
20210722 54.14 54.2 53.06 53.49 -1.16% 0.06% 0% 7666 0.4098 81.01 53.46 0% 0 0% 0 0% 0 0% 0%
20210721 54.03 54.44 53.83 54.12 0.22% -0.07% 0% 5192 0.2812 55.58 54.16 0% 0 0% 0 0% 0 0% 0%
20210720 55.54 55.54 53.42 54 -2.81% -0.13% 0% 9596 0.5189 101.28 54.07 0% 0 0% 0 0% 0 0% 0%
20210719 55.28 56.59 55.13 55.56 1.04% -0.61% 0% 6437 0.3598 72.03 55.9 0% 0 0% 0 0% 0 0% 0%
20210716 56.3 56.56 54.91 54.99 -2.36% -0.97% 0% 9892 0.5493 112.2 55.53 0% 0 0% 0 0% 0 0% 0%
20210715 58.42 58.45 56.08 56.32 -3.89% -0.74% 0% 10707 0.6075 123.96 56.74 0% 0 0% 0 0% 0 0% 0%
20210714 58.33 59.1 58.03 58.6 0.46% 0.24% 0% 6252 0.3655 77.19 58.46 0% 0 0% 0 0% 0 0% 0%
20210713 58.64 58.68 57.9 58.33 -0.53% 0.29% 0% 6721 0.3909 83.31 58.16 0% 0 0% 0 0% 0 0% 0%
20210712 58.38 58.93 58.14 58.64 0.45% 0.07% 0% 5631 0.33 66.96 58.6 0% 0 0% 0 0% 0 0% 0%
20210709 58.25 58.61 57.93 58.38 0.31% 0.22% 0% 4484 0.2612 52.22 58.25 0% 0 0% 0 0% 0 0% 0%
20210708 59.01 59.54 58.05 58.2 -1.62% -0.51% 0% 6766 0.3958 77.07 58.5 0% 0 0% 0 0% 0 0% 0%
20210707 59.04 59.59 59.03 59.16 -0.37% -0.25% 0% 5431 0.3221 61.03 59.31 0% 0 0% 0 0% 0 0% 0%
20210706 58.08 59.38 58.08 59.38 1.73% 1.18% 0% 5839 0.3427 60.21 58.69 0% 0 0% 0 0% 0 0% 0%
20210705 57.99 58.48 57.9 58.37 0.67% 0.38% 0% 4593 0.2671 43.82 58.15 0% 0 0% 0 0% 0 0% 0%
20210702 59.84 59.89 57.9 57.98 -3.19% -1.06% 0% 10001 0.5861 91.67 58.6 0% 0 0% 0 0% 0 0% 0%
20210701 60.01 60.9 59.89 59.89 -0.78% -0.75% 0% 8137 0.491 77.53 60.34 0% 0 0% 0 0% 0 0% 0%
20210630 60.3 60.49 59.92 60.36 0.35% 0.18% 0% 5250 0.3163 47.93 60.25 0% 0 0% 0 0% 0 0% 0%
20210629 61.84 61.84 59.91 60.15 -2.72% -0.73% 0% 10563 0.64 92.43 60.59 0% 0 0% 0 0% 0 0% 0%
20210628 61.43 62.15 61.05 61.83 0.57% 0.18% 0% 7268 0.4486 63.68 61.72 0% 0 0% 0 0% 0 0% 0%
20210625 61.1 61.52 60.66 61.48 0.62% 0.56% 0% 6994 0.4276 60.61 61.14 0% 0 0% 0 0% 0 0% 0%
20210624 62.06 62.1 60.79 61.1 -1.56% -0.08% 0% 9177 0.5612 80.17 61.15 0% 0 0% 0 0% 0 0% 0%
20210623 62.66 63.37 61.96 62.07 -0.91% -0.88% 0% 11959 0.7489 111.25 62.62 0% 0 0% 0 0% 0 0% 0%
20210622 61.73 62.98 61.38 62.64 1.31% 0.63% 0% 12095 0.7529 115.78 62.25 0% 0 0% 0 0% 0 0% 0%
20210621 61.17 62.3 60.9 61.83 1.16% 0.19% 0% 8788 0.5423 87.99 61.71 0% 0 0% 0 0% 0 0% 0%
20210618 61.5 61.69 60.7 61.12 -1.51% 0.07% 0% 8377 0.5117 82.24 61.08 0% 0 0% 0 0% 0 0% 0%
20210617 61.98 63.01 61.41 62.06 0.06% -0.4% 0% 12775 0.796 125.31 62.31 0% 0 0% 0 0% 0 0% 0%
20210616 61.15 62.08 60.73 62.02 0.98% 1.06% 0% 10206 0.6263 97.74 61.37 0% 0 0% 0 0% 0 0% 0%
20210615 60.45 61.8 59.71 61.42 2.21% 0.92% 0% 10888 0.6626 98.87 60.86 0% 0 0% 0 0% 0 0% 0%
20210611 60.17 60.36 59.91 60.09 -0.13% 0% 0% 5510 0.3311 50.48 60.09 0% 0 0% 0 0% 0 0% 0%
20210610 59.97 60.72 59.93 60.17 0.2% -0.07% 0% 6311 0.38 54.21 60.21 0% 0 0% 0 0% 0 0% 0%
20210609 60.07 60.3 59.59 60.05 0.07% 0.07% 0% 4364 0.2619 33.53 60.01 0% 0 0% 0 0% 0 0% 0%
20210608 61.25 61.26 59.93 60.01 -2.04% -0.63% 0% 8463 0.5111 58.74 60.39 0% 0 0% 0 0% 0 0% 0%
20210607 60.6 61.32 60.41 61.26 0.81% 0.46% 0% 6604 0.4027 44.39 60.98 0% 0 0% 0 0% 0 0% 0%
20210604 61.05 61.5 60.51 60.77 -0.86% -0.31% 0% 7595 0.463 49.05 60.96 0% 0 0% 0 0% 0 0% 0%
20210603 62.22 62.33 61.19 61.3 -1.29% -0.66% 0% 9565 0.5903 62.28 61.71 0% 0 0% 0 0% 0 0% 0%
20210602 61.72 62.2 60.89 62.1 0.52% 0.66% 0% 10940 0.6749 70.24 61.69 0% 0 0% 0 0% 0 0% 0%
20210601 60.98 61.95 60.7 61.78 1.56% 0.26% 0% 10613 0.654 66.56 61.62 0% 0 0% 0 0% 0 0% 0%
20210531 60.28 61.08 60.24 60.83 1.06% 0.18% 0% 7561 0.4591 45.36 60.72 0% 0 0% 0 0% 0 0% 0%
20210528 62 62.26 60.06 60.19 -3.12% -1.3% 0% 11664 0.7113 70.03 60.98 0% 0 0% 0 0% 0 0% 0%
20210527 62 63.3 61.41 62.13 0.68% -0.38% 0% 14017 0.8742 90.64 62.37 0% 0 0% 0 0% 0 0% 0%
20210526 61.16 61.85 60.16 61.71 1.6% 0.85% 0% 10830 0.6627 74.61 61.19 0% 0 0% 0 0% 0 0% 0%
20210525 61.26 61.98 60.48 60.74 0.6% -0.59% 0% 9999 0.6109 73.42 61.1 0% 0 0% 0 0% 0 0% 0%
20210524 59.58 60.43 58.65 60.38 0.65% 1.56% 0% 8641 0.5137 61.17 59.45 0% 0 0% 0 0% 0 0% 0%
20210521 60.69 61.16 59.91 59.99 -1.54% -0.48% 0% 6977 0.4206 49.49 60.28 0% 0 0% 0 0% 0 0% 0%
20210520 61.01 61.43 60.6 60.93 -0.38% 0.05% 0% 6594 0.4016 47.18 60.9 0% 0 0% 0 0% 0 0% 0%
20210519 62.96 62.96 61.11 61.16 -2.07% -0.63% 0% 10464 0.6441 76.89 61.55 0% 0 0% 0 0% 0 0% 0%
20210518 61.51 64 61.1 62.45 1.46% -0.64% 0% 14474 0.9097 114.54 62.85 0% 0 0% 0 0% 0 0% 0%
20210517 60.28 61.74 59.7 61.55 2.19% 1.57% 0% 10011 0.6067 81.09 60.6 0% 0 0% 0 0% 0 0% 0%
20210514 59.85 60.49 59.8 60.23 0.65% -0.05% 0% 6494 0.3913 51.99 60.26 0% 0 0% 0 0% 0 0% 0%
20210513 60.12 60.9 59.8 59.84 -1.58% -0.55% 0% 7245 0.4359 54.29 60.17 0% 0 0% 0 0% 0 0% 0%
20210512 61.3 62.26 60.17 61.22 -1.95% 0.2% 0% 9909 0.6054 70.79 61.1 0% 0 0% 0 0% 0 0% 0%
20210511 59.11 63 58.91 62.44 5.58% 1.04% 0% 15571 0.9623 104.2 61.8 0% 0 0% 0 0% 0 0% 0%
20210510 61.7 61.72 58.4 59.14 -3.52% -0.54% 0% 14382 0.8552 91.67 59.46 0% 0 0% 0 0% 0 0% 0%
20210507 62.4 62.4 61.11 61.3 -1.79% -0.39% 0% 8799 0.5415 54.4 61.54 0% 0 0% 0 0% 0 0% 0%
20210506 62.71 63.5 61.02 62.42 -0.61% 0.16% 0% 9969 0.6213 58.78 62.32 0% 0 0% 0 0% 0 0% 0%
20210430 61.9 63.4 61.9 62.8 0.8% 0.1% 0% 9513 0.5968 53.41 62.74 0% 0 0% 0 0% 0 0% 0%
20210429 64.14 64.25 62.3 62.3 -2.96% -0.89% 0% 11909 0.7486 62.35 62.86 0% 0 0% 0 0% 0 0% 0%
20210428 62.32 64.85 62.32 64.2 1.78% 0.17% 0% 10396 0.6663 48.8 64.09 0% 0 0% 0 0% 0 0% 0%
20210427 65.12 65.7 62.43 63.08 -2.79% -0.52% 0% 13393 0.8492 58.36 63.41 0% 0 0% 0 0% 0 0% 0%
20210426 67.02 67.25 64.68 64.89 -2.68% -0.54% 0% 14605 0.9528 59.18 65.24 0% 0 0% 0 0% 0 0% 0%
20210423 69.22 69.38 66.6 66.68 -4.02% -1.01% 0% 17905 1.206 66.95 67.36 0% 0 0% 0 0% 0 0% 0%
20210422 69.7 70.34 68.38 69.47 -0.47% 0.51% 0% 14995 1.0364 54.31 69.12 0% 0 0% 0 0% 0 0% 0%
20210421 69.05 71.13 67.88 69.8 1.16% 0.62% 0% 21180 1.4693 75.64 69.37 0% 0 0% 0 0% 0 0% 0%
20210416 67 68.88 66.69 68.02 1.52% 0.32% 0% 15986 1.0839 56.55 67.8 0% 0 0% 0 0% 0 0% 0%
20210415 69.09 69.19 66.04 67 -2.91% -0.21% 0% 17565 1.1793 61.29 67.14 0% 0 0% 0 0% 0 0% 0%
20210414 71.21 71.3 67.88 69.01 -2.02% 0.35% 0% 20240 1.3919 71.49 68.77 0% 0 0% 0 0% 0 0% 0%
20210413 65.34 71.25 65.34 70.43 7.69% 2.61% 0% 33692 2.3125 119.36 68.64 0% 0 0% 0 0% 0 0% 0%
20210412 66.22 67.82 65.18 65.4 -4.94% -1.04% 0% 21866 1.4451 78.51 66.09 0% 0 0% 0 0% 0 0% 0%
20210409 72.27 75.68 68.5 68.8 -0.64% -3.82% 0% 31976 2.2872 120.64 71.53 0% 0 0% 0 0% 0 0% 0%
20210408 68.62 71.99 68.02 69.24 0.51% -1.7% 0% 36365 2.5614 137.73 70.44 0% 0 0% 0 0% 0 0% 0%
20210407 66.72 69.75 65.84 68.89 2.94% 1.8% 0% 29239 1.9786 113.43 67.67 0% 0 0% 0 0% 0 0% 0%
20210406 65.36 67.17 64.84 66.92 2.42% 1.33% 0% 17403 1.1493 69.18 66.04 0% 0 0% 0 0% 0 0% 0%
20210402 64.06 65.89 64.06 65.34 2.09% 0.25% 0% 16571 1.0801 62.06 65.18 0% 0 0% 0 0% 0 0% 0%
20210401 66.61 66.88 63.8 64 -2.96% -0.84% 0% 19143 1.2355 64.65 64.54 0% 0 0% 0 0% 0 0% 0%
20210330 69.11 70.49 67.02 67.69 -2.77% -0.51% 0% 19525 1.3285 57.95 68.04 0% 0 0% 0 0% 0 0% 0%
20210329 69.4 71.8 68.8 69.62 1.18% -0.49% 0% 17586 1.2303 36.02 69.96 0% 0 0% 0 0% 0 0% 0%
20210326 68 69.61 67.85 68.81 0.5% 0.15% 0% 18414 1.2653 2.53 68.71 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