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. 300949
    4. 返回上一页 刷新
股票代码（例：sz300949）       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 38.71 39.39 38.65 39.26 1.55% 0.2% 0% 6924 0.2713 79.28 39.18 0% 0 0% 0 0% 0 0% 0%
20230927 38.36 39.11 38.08 38.66 1.26% -0.41% 0% 8034 0.3119 87.42 38.82 0% 0 0% 0 0% 0 0% 0%
20230926 38.23 38.56 37.74 38.18 -0.96% -0.16% 0% 6028 0.2305 61.8 38.24 0% 0 0% 0 0% 0 0% 0%
20230925 38.37 38.79 37.73 38.55 0.44% 0.78% 0% 7270 0.2781 75.61 38.25 0% 0 0% 0 0% 0 0% 0%
20230922 37.97 38.38 37.28 38.38 2.35% 0.89% 0% 6277 0.2388 64.82 38.04 0% 0 0% 0 0% 0 0% 0%
20230921 37.69 38.35 37.32 37.5 0.24% -0.87% 0% 5914 0.2237 60.9 37.83 0% 0 0% 0 0% 0 0% 0%
20230920 38.16 38.85 37.4 37.41 -1.19% -1.76% 0% 9281 0.3534 93.46 38.08 0% 0 0% 0 0% 0 0% 0%
20230919 39 39.66 37.8 37.86 -3.57% -1.76% 0% 5893 0.2271 59.82 38.54 0% 0 0% 0 0% 0 0% 0%
20230918 38.53 39.39 37.91 39.26 1.89% 0.69% 0% 4853 0.1892 46.09 38.99 0% 0 0% 0 0% 0 0% 0%
20230915 38.56 39.04 38.25 38.53 0.68% -0.26% 0% 4766 0.1841 42.14 38.63 0% 0 0% 0 0% 0 0% 0%
20230914 39.48 39.48 38.16 38.27 -3.16% -0.52% 0% 7579 0.2916 61.58 38.47 0% 0 0% 0 0% 0 0% 0%
20230913 39.16 40.11 39.09 39.52 0.92% -0.03% 0% 7066 0.2793 54.27 39.53 0% 0 0% 0 0% 0 0% 0%
20230912 39.29 39.76 39.12 39.16 -0.96% -0.28% 0% 4334 0.1702 28.63 39.27 0% 0 0% 0 0% 0 0% 0%
20230911 39.55 40.5 39.41 39.54 0.28% -0.6% 0% 6793 0.2702 35.31 39.78 0% 0 0% 0 0% 0 0% 0%
20230908 39.57 39.8 38.66 39.43 -0.35% 0.82% 0% 5374 0.2102 23.35 39.11 0% 0 0% 0 0% 0 0% 0%
20230907 39.48 40.06 39.22 39.57 0.23% -0.15% 0% 7088 0.2809 28.83 39.63 0% 0 0% 0 0% 0 0% 0%
20230906 39.94 40.34 39.43 39.48 -1.69% -0.75% 0% 6983 0.2778 28.1 39.78 0% 0 0% 0 0% 0 0% 0%
20230905 41 41.16 39.8 40.16 -2.52% 0.02% 0% 9614 0.386 38.26 40.15 0% 0 0% 0 0% 0 0% 0%
20230904 40.98 41.88 40.75 41.2 1.23% -0.07% 0% 9761 0.4024 39.19 41.23 0% 0 0% 0 0% 0 0% 0%
20230901 41.07 41.99 40.42 40.7 -1.21% -0.32% 0% 10160 0.4148 39.57 40.83 0% 0 0% 0 0% 0 0% 0%
20230831 42.31 42.72 41 41.2 -2.37% -0.75% 0% 12996 0.5394 51.87 41.51 0% 0 0% 0 0% 0 0% 0%
20230830 43.19 43.29 41.4 42.2 -2.31% 0.12% 0% 20051 0.8452 84.83 42.15 0% 0 0% 0 0% 0 0% 0%
20230829 40.5 43.39 40.1 43.2 6.27% 2.27% 0% 27133 1.1462 163 42.24 0% 0 0% 0 0% 0 0% 0%
20230828 42 42.1 39.08 40.65 2.5% -0.59% 0% 26704 1.0919 175.03 40.89 0% 0 0% 0 0% 0 0% 0%
20230825 39.91 40.98 39.33 39.66 -0.68% -1.1% 0% 16443 0.6593 100.47 40.1 0% 0 0% 0 0% 0 0% 0%
20230824 40.3 40.77 39.46 39.93 -1.41% -0.1% 0% 11448 0.4576 72.04 39.97 0% 0 0% 0 0% 0 0% 0%
20230823 40.9 41.47 40 40.5 -1.39% -0.37% 0% 12527 0.5092 82.14 40.65 0% 0 0% 0 0% 0 0% 0%
20230822 40 41.08 39.46 41.07 2.11% 1.48% 0% 17050 0.69 113.74 40.47 0% 0 0% 0 0% 0 0% 0%
20230821 38.41 40.95 38.39 40.22 4.06% 0.58% 0% 16605 0.664 113.01 39.99 0% 0 0% 0 0% 0 0% 0%
20230818 38.25 39.5 38.24 38.65 0.91% -0.82% 0% 13548 0.528 91.96 38.97 0% 0 0% 0 0% 0 0% 0%
20230817 37.05 38.31 37.05 38.3 2.54% 1.43% 0% 10441 0.3943 67.43 37.76 0% 0 0% 0 0% 0 0% 0%
20230816 37.07 37.87 36.44 37.35 1.03% 0.51% 0% 12823 0.4765 77.92 37.16 0% 0 0% 0 0% 0 0% 0%
20230815 37.89 37.89 36.72 36.97 -1.91% -0.3% 0% 11031 0.409 63.11 37.08 0% 0 0% 0 0% 0 0% 0%
20230814 38.44 38.44 37 37.69 -3.36% 0.56% 0% 15278 0.5726 77.36 37.48 0% 0 0% 0 0% 0 0% 0%
20230811 38.5 39.5 38.08 39 2.01% 0.46% 0% 20181 0.7834 87.8 38.82 0% 0 0% 0 0% 0 0% 0%
20230810 37.88 38.7 37.88 38.23 0.92% -0.05% 0% 9322 0.3566 35.99 38.25 0% 0 0% 0 0% 0 0% 0%
20230809 38.11 39.3 37.65 37.88 -1.02% -1.38% 0% 12453 0.4783 39.15 38.41 0% 0 0% 0 0% 0 0% 0%
20230808 37.77 39.05 37.61 38.27 0.95% -0.57% 0% 14272 0.5494 36.23 38.49 0% 0 0% 0 0% 0 0% 0%
20230807 38.17 38.4 37.54 37.91 -1.53% 0.08% 0% 16648 0.6307 36.63 37.88 0% 0 0% 0 0% 0 0% 0%
20230804 38.42 39.61 38.16 38.5 0.52% -0.72% 0% 18369 0.7123 39.61 38.78 0% 0 0% 0 0% 0 0% 0%
20230803 38.89 39.23 37.78 38.3 -2.07% -0.13% 0% 17396 0.6671 37.53 38.35 0% 0 0% 0 0% 0 0% 0%
20230802 39.75 41.14 38.95 39.11 -1.51% -1.61% 0% 21270 0.8455 47.83 39.75 0% 0 0% 0 0% 0 0% 0%
20230801 41.62 42.5 39.39 39.71 -5.52% -1.42% 0% 32395 1.3048 75.68 40.28 0% 0 0% 0 0% 0 0% 0%
20230731 40.3 43.96 39.99 42.03 5.68% -0.4% 0% 48732 2.0563 127.21 42.2 0% 0 0% 0 0% 0 0% 0%
20230728 41.4 43.2 39.4 39.77 -3.82% -3.02% 0% 47285 1.939 133.69 41.01 0% 0 0% 0 0% 0 0% 0%
20230727 45.2 46.51 40 41.35 -12.8% -7.8% 0% 59023 2.6474 205.3 44.85 0% 0 0% 0 0% 0 0% 0%
20230726 43.5 48.15 43.1 47.42 5.66% 2.66% 0% 67382 3.1127 295.06 46.19 0% 0 0% 0 0% 0 0% 0%
20230725 39.89 44.98 39.7 44.88 9.28% 4.66% 0% 60163 2.5797 339.59 42.88 0% 0 0% 0 0% 0 0% 0%
20230724 39.8 41.12 39.21 41.07 5.44% 2.11% 0% 33623 1.3522 264.09 40.22 0% 0 0% 0 0% 0 0% 0%
20230721 39.01 39.5 38.22 38.95 -0.05% 0.49% 0% 10471 0.4059 103.01 38.76 0% 0 0% 0 0% 0 0% 0%
20230720 38.09 39.7 37.57 38.97 1.88% 0.44% 0% 13036 0.5058 136.59 38.8 0% 0 0% 0 0% 0 0% 0%
20230719 37.68 38.96 37.55 38.25 1.54% -0.18% 0% 8268 0.3168 94.87 38.32 0% 0 0% 0 0% 0 0% 0%
20230718 38.22 38.22 37.44 37.67 -1.44% -0.24% 0% 5729 0.2163 68.5 37.76 0% 0 0% 0 0% 0 0% 0%
20230717 37.37 38.58 36.65 38.22 1.73% 1.51% 0% 9275 0.3492 108.31 37.65 0% 0 0% 0 0% 0 0% 0%
20230714 37.19 37.8 36.87 37.57 1.05% 0.21% 0% 8243 0.309 97.8 37.49 0% 0 0% 0 0% 0 0% 0%
20230713 36.31 37.59 36.31 37.18 2.48% 0.6% 0% 8739 0.323 98.77 36.96 0% 0 0% 0 0% 0 0% 0%
20230712 37.03 37.51 36.2 36.28 -2% -1.6% 0% 6468 0.2385 76.78 36.87 0% 0 0% 0 0% 0 0% 0%
20230711 37 37.44 36.6 37.02 0.03% 0.16% 0% 4204 0.1554 47.01 36.96 0% 0 0% 0 0% 0 0% 0%
20230710 37.06 37.17 36.38 37.01 0.19% 0.38% 0% 6279 0.2315 65.75 36.87 0% 0 0% 0 0% 0 0% 0%
20230707 36.5 37.18 36.15 36.94 1.46% 0.46% 0% 7677 0.2823 74.9 36.77 0% 0 0% 0 0% 0 0% 0%
20230706 36.15 36.69 35.91 36.41 0.77% -0.03% 0% 6027 0.2195 53.8 36.42 0% 0 0% 0 0% 0 0% 0%
20230705 36.84 36.87 36.07 36.13 -1.9% -0.66% 0% 6297 0.229 55.7 36.37 0% 0 0% 0 0% 0 0% 0%
20230704 36.23 36.84 35.99 36.83 1.8% 0.99% 0% 8744 0.3189 71.31 36.47 0% 0 0% 0 0% 0 0% 0%
20230703 36.69 37.08 35.91 36.18 -0.88% -0.39% 0% 9266 0.3365 72.54 36.32 0% 0 0% 0 0% 0 0% 0%
20230630 37.1 37.1 36.01 36.5 -0.9% 0.16% 0% 11013 0.4013 80.93 36.44 0% 0 0% 0 0% 0 0% 0%
20230629 37 37.17 36.61 36.83 -0.24% -0.24% 0% 6693 0.2471 47.71 36.92 0% 0 0% 0 0% 0 0% 0%
20230628 37 37.92 36.25 36.92 -0.99% 0.68% 0% 9065 0.3324 56.64 36.67 0% 0 0% 0 0% 0 0% 0%
20230627 35.3 37.31 35.18 37.29 5.79% 1.77% 0% 13499 0.4946 76.13 36.64 0% 0 0% 0 0% 0 0% 0%
20230626 37.32 37.82 35.16 35.25 -5.57% -2.03% 0% 12981 0.4671 62.14 35.98 0% 0 0% 0 0% 0 0% 0%
20230621 39 39.49 37.3 37.33 -4.26% -2.1% 0% 11874 0.4528 49.52 38.13 0% 0 0% 0 0% 0 0% 0%
20230620 39.38 39.65 38.81 38.99 -1.69% -0.43% 0% 9696 0.3797 36.43 39.16 0% 0 0% 0 0% 0 0% 0%
20230619 39.99 40.1 39 39.66 -0.63% 0.81% 0% 11217 0.4413 35.87 39.34 0% 0 0% 0 0% 0 0% 0%
20230616 39.56 40.55 39.26 39.91 0.86% -0.13% 0% 11658 0.4659 36.3 39.96 0% 0 0% 0 0% 0 0% 0%
20230615 40.51 41.21 39.2 39.57 -2.3% -0.98% 0% 16632 0.6646 50.02 39.96 0% 0 0% 0 0% 0 0% 0%
20230614 41.06 42.39 40.34 40.5 -3.11% -1.53% 0% 16748 0.6888 50.63 41.13 0% 0 0% 0 0% 0 0% 0%
20230613 40.26 42 39.6 41.8 3.9% 1.48% 0% 23328 0.9609 69.86 41.19 0% 0 0% 0 0% 0 0% 0%
20230612 40.85 41.05 39.7 40.23 -2.35% -0.02% 0% 21503 0.8653 65.79 40.24 0% 0 0% 0 0% 0 0% 0%
20230609 42.1 42.1 40.03 41.2 -4.74% 0.37% 0% 34268 1.4067 110.93 41.05 0% 0 0% 0 0% 0 0% 0%
20230608 42.11 45.03 41.88 43.25 0.84% -0.87% 0% 44471 1.9403 167.81 43.63 0% 0 0% 0 0% 0 0% 0%
20230607 43.26 43.55 41.21 42.89 -3.01% 1.44% 0% 39855 1.6849 166.64 42.28 0% 0 0% 0 0% 0 0% 0%
20230606 40.46 44.85 39.48 44.22 9.54% 3.78% 0% 50336 2.1446 221.97 42.61 0% 0 0% 0 0% 0 0% 0%
20230605 38.48 40.37 38.26 40.37 4.83% 1.97% 0% 19608 0.7762 98.33 39.59 0% 0 0% 0 0% 0 0% 0%
20230602 40.69 40.89 38.32 38.51 -4.04% -1.18% 0% 20526 0.7999 101.03 38.97 0% 0 0% 0 0% 0 0% 0%
20230601 38.17 40.86 38.01 40.13 4.53% 1.54% 0% 25678 1.0148 118.67 39.52 0% 0 0% 0 0% 0 0% 0%
20230531 37.2 38.84 36.64 38.39 3.37% 0.87% 0% 23036 0.8768 98.49 38.06 0% 0 0% 0 0% 0 0% 0%
20230530 36.76 37.14 36.37 37.14 1.03% 0.9% 0% 11536 0.4246 47.11 36.81 0% 0 0% 0 0% 0 0% 0%
20230529 37.99 38.22 36.58 36.76 -2.83% -0.78% 0% 13462 0.4988 46.79 37.05 0% 0 0% 0 0% 0 0% 0%
20230526 38.7 39.37 37.69 37.83 -2.88% -0.79% 0% 10549 0.4022 34.31 38.13 0% 0 0% 0 0% 0 0% 0%
20230525 38.9 39.6 38.36 38.95 -0.64% 0.21% 0% 16732 0.6503 44.11 38.87 0% 0 0% 0 0% 0 0% 0%
20230524 42.5 42.98 38.75 39.2 -4.74% -2.02% 0% 32660 1.3067 82.24 40.01 0% 0 0% 0 0% 0 0% 0%
20230523 43.08 43.08 41 41.15 -2.99% -1.7% 0% 11965 0.5008 31.43 41.86 0% 0 0% 0 0% 0 0% 0%
20230522 45.07 45.1 42 42.42 -6.09% -1.71% 0% 23406 1.0101 61.55 43.16 0% 0 0% 0 0% 0 0% 0%
20230519 44.91 48 44.39 45.17 -2.59% -1.91% 0% 30032 1.383 84.04 46.05 0% 0 0% 0 0% 0 0% 0%
20230518 46.08 47.73 44.42 46.37 4.74% 0.69% 0% 29874 1.3756 89.12 46.05 0% 0 0% 0 0% 0 0% 0%
20230517 41.75 45.5 41.75 44.27 -0.74% 0.07% 0% 27085 1.1983 84.13 44.24 0% 0 0% 0 0% 0 0% 0%
20230516 45.26 48.6 43.68 44.6 0.5% -2.79% 0% 45317 2.0792 157.22 45.88 0% 0 0% 0 0% 0 0% 0%
20230515 47 47 43.56 44.38 -3.94% -0.8% 0% 34829 1.5583 136.75 44.74 0% 0 0% 0 0% 0 0% 0%
20230510 42.9 49.84 42.9 49 17.99% 2.42% 0% 71393 3.4152 333.58 47.84 0% 0 0% 0 0% 0 0% 0%
20230509 38.41 43.2 38.41 41.53 6.11% -0.22% 0% 42890 1.785 252.67 41.62 0% 0 0% 0 0% 0 0% 0%
20230508 38.83 40.13 37.54 39.14 4.18% 0.15% 0% 34198 1.3365 239.48 39.08 0% 0 0% 0 0% 0 0% 0%
20230505 36.78 39.17 36.78 37.57 1.35% -0.4% 0% 25479 0.9611 209.39 37.72 0% 0 0% 0 0% 0 0% 0%
20230504 33.99 37.6 33.8 37.07 11.79% 3.78% 0% 28770 1.0277 260.35 35.72 0% 0 0% 0 0% 0 0% 0%
20230428 31.2 33.32 31.2 33.16 6.62% 1.25% 0% 10873 0.3561 104.29 32.75 0% 0 0% 0 0% 0 0% 0%
20230427 30.52 31.55 30.52 31.1 -0.26% -0.19% 0% 5915 0.1843 46.43 31.16 0% 0 0% 0 0% 0 0% 0%
20230426 31.4 31.62 30.5 31.18 -0.54% -0.13% 0% 5845 0.1825 33.6 31.22 0% 0 0% 0 0% 0 0% 0%
20230425 32.02 32.05 30.8 31.35 -1.97% -0.13% 0% 7461 0.2342 41 31.39 0% 0 0% 0 0% 0 0% 0%
20230424 33 33 31.81 31.98 -2.2% -0.56% 0% 6921 0.2226 38.72 32.16 0% 0 0% 0 0% 0 0% 0%
20230421 34.95 35 32.53 32.7 -7.02% -2.71% 0% 11980 0.4027 69.23 33.61 0% 0 0% 0 0% 0 0% 0%
20230420 34.95 35.17 34.18 35.17 0.72% 1.3% 0% 8667 0.3009 52.99 34.72 0% 0 0% 0 0% 0 0% 0%
20230419 35.98 35.98 34.88 34.92 -2.73% -1.13% 0% 9896 0.3495 60.92 35.32 0% 0 0% 0 0% 0 0% 0%
20230418 36.6 36.62 35.66 35.9 -2.42% -0.22% 0% 9412 0.3386 58.27 35.98 0% 0 0% 0 0% 0 0% 0%
20230417 37.98 38 36.64 36.79 -3.13% -0.73% 0% 13951 0.517 86.23 37.06 0% 0 0% 0 0% 0 0% 0%
20230414 38 39.19 37.79 37.98 -1.66% -0.71% 0% 22810 0.8725 148.14 38.25 0% 0 0% 0 0% 0 0% 0%
20230413 37 40.27 36.8 38.62 4.1% -0.72% 0% 40797 1.5872 292.39 38.9 0% 0 0% 0 0% 0 0% 0%
20230412 36.53 37.26 36.01 37.1 1.53% 0.46% 0% 10676 0.3943 84.7 36.93 0% 0 0% 0 0% 0 0% 0%
20230411 35.95 36.73 35.4 36.54 2.38% 0.77% 0% 7553 0.2739 48.56 36.26 0% 0 0% 0 0% 0 0% 0%
20230410 36.35 37.25 35.38 35.69 -1.95% -1.54% 0% 7779 0.282 47.14 36.25 0% 0 0% 0 0% 0 0% 0%
20230407 35.69 36.59 35.18 36.4 2.74% 1% 0% 7669 0.2764 43.77 36.04 0% 0 0% 0 0% 0 0% 0%
20230406 36.19 36.19 35.13 35.43 -2.34% -0.17% 0% 10162 0.3606 52.48 35.49 0% 0 0% 0 0% 0 0% 0%
20230404 37.02 37.51 36.21 36.28 -2.71% -1.33% 0% 11154 0.4101 54.55 36.77 0% 0 0% 0 0% 0 0% 0%
20230403 36.72 37.44 36.51 37.29 0.49% 0.51% 0% 12516 0.4644 60.11 37.1 0% 0 0% 0 0% 0 0% 0%
20230331 36.76 37.28 36.2 37.11 0.73% 0.95% 0% 11514 0.4232 56.6 36.76 0% 0 0% 0 0% 0 0% 0%
20230330 37.4 37.98 36.41 36.84 -2.69% -0.38% 0% 12228 0.4522 61.58 36.98 0% 0 0% 0 0% 0 0% 0%
20230329 39.29 39.3 37.11 37.86 -4.01% -0.08% 0% 22972 0.8703 122.68 37.89 0% 0 0% 0 0% 0 0% 0%
20230328 37.98 39.52 37.12 39.44 3.73% 1.28% 0% 37181 1.4479 226.99 38.94 0% 0 0% 0 0% 0 0% 0%
20230327 37.56 38.39 36.56 38.02 0.8% 1.09% 0% 16465 0.6192 118.5 37.61 0% 0 0% 0 0% 0 0% 0%
20230324 37.32 38.38 36.8 37.72 0.72% 0.83% 0% 16403 0.6136 125.34 37.41 0% 0 0% 0 0% 0 0% 0%
20230323 37.15 39.99 37.15 37.45 -1.16% -1.55% 0% 22188 0.8441 170.28 38.04 0% 0 0% 0 0% 0 0% 0%
20230322 37.13 39.68 37.13 37.89 2.1% -1.69% 0% 26194 1.0096 209.03 38.54 0% 0 0% 0 0% 0 0% 0%
20230321 34.75 37.17 34.75 37.11 6.36% 1.56% 0% 17785 0.6499 161.49 36.54 0% 0 0% 0 0% 0 0% 0%
20230320 35.2 36.19 34.83 34.89 -0.91% -1.44% 0% 7855 0.2781 76.9 35.4 0% 0 0% 0 0% 0 0% 0%
20230317 34.1 35.45 34.1 35.21 3.56% 0.46% 0% 8467 0.2968 83.22 35.05 0% 0 0% 0 0% 0 0% 0%
20230316 34.67 34.88 33.95 34 -2.47% -0.93% 0% 5778 0.1983 53.74 34.32 0% 0 0% 0 0% 0 0% 0%
20230315 35.66 35.66 34.71 34.86 0.11% -0.34% 0% 4111 0.1438 36.69 34.98 0% 0 0% 0 0% 0 0% 0%
20230314 35.6 35.8 34.5 34.82 -2.52% -0.46% 0% 7755 0.2713 66.07 34.98 0% 0 0% 0 0% 0 0% 0%
20230313 36.54 36.55 35.35 35.72 -1.71% -0.17% 0% 7811 0.2795 69.37 35.78 0% 0 0% 0 0% 0 0% 0%
20230310 37.3 37.3 36.28 36.34 -3.07% -1.06% 0% 12533 0.4603 115.47 36.73 0% 0 0% 0 0% 0 0% 0%
20230309 35.89 37.98 35.55 37.49 4.96% 0.92% 0% 22535 0.8372 224.59 37.15 0% 0 0% 0 0% 0 0% 0%
20230308 34.81 35.73 34.8 35.72 1.85% 0.96% 0% 6069 0.2147 63.42 35.38 0% 0 0% 0 0% 0 0% 0%
20230307 35.32 36.3 35.07 35.07 -1.21% -1.9% 0% 6468 0.2312 64.6 35.75 0% 0 0% 0 0% 0 0% 0%
20230306 36.57 36.57 35.27 35.5 -1.55% -0.28% 0% 6217 0.2213 59.59 35.6 0% 0 0% 0 0% 0 0% 0%
20230303 35.9 36.66 35.36 36.06 0.14% 0.19% 0% 11159 0.4016 105.88 35.99 0% 0 0% 0 0% 0 0% 0%
20230302 35.52 36.55 35.38 36.01 1.04% 0.03% 0% 11260 0.4054 105.1 36 0% 0 0% 0 0% 0 0% 0%
20230301 34.78 35.7 34.6 35.64 2.33% 0.82% 0% 8706 0.3078 74.34 35.35 0% 0 0% 0 0% 0 0% 0%
20230228 34.74 34.98 34.41 34.83 0.75% 0.29% 0% 4178 0.1451 34.92 34.73 0% 0 0% 0 0% 0 0% 0%
20230227 34.72 34.82 34.31 34.57 -0.6% 0% 0% 6155 0.2128 48.86 34.57 0% 0 0% 0 0% 0 0% 0%
20230224 35.03 35.2 34.68 34.78 -0.66% -0.34% 0% 4791 0.1672 36.77 34.9 0% 0 0% 0 0% 0 0% 0%
20230223 35.93 36.2 34.78 35.01 -3.29% -0.62% 0% 13419 0.4727 99.64 35.23 0% 0 0% 0 0% 0 0% 0%
20230222 35.9 36.29 35.45 36.2 1.26% 0.86% 0% 7355 0.264 57.57 35.89 0% 0 0% 0 0% 0 0% 0%
20230221 36.03 36.67 35.6 35.75 -0.78% -0.69% 0% 7088 0.2552 54.56 36 0% 0 0% 0 0% 0 0% 0%
20230220 36.38 36.38 35.52 36.03 0.81% 0.59% 0% 6828 0.2446 50.08 35.82 0% 0 0% 0 0% 0 0% 0%
20230217 35.62 36.4 35.61 35.74 -1% -0.75% 0% 11238 0.4047 75.65 36.01 0% 0 0% 0 0% 0 0% 0%
20230216 38.35 38.4 35.9 36.1 -3.11% -3.42% 0% 19027 0.7113 117.44 37.38 0% 0 0% 0 0% 0 0% 0%
20230215 36.9 37.4 36.61 37.26 1.36% 0.89% 0% 9820 0.3627 46.95 36.93 0% 0 0% 0 0% 0 0% 0%
20230214 36.82 37.7 36.74 36.76 -0.86% -1.13% 0% 11393 0.4236 50.34 37.18 0% 0 0% 0 0% 0 0% 0%
20230213 37.89 37.89 36.6 37.08 0.49% -0.13% 0% 12067 0.4481 54.82 37.13 0% 0 0% 0 0% 0 0% 0%
20230210 37 37.67 36.7 36.9 0.35% -0.97% 0% 11778 0.4388 55.67 37.26 0% 0 0% 0 0% 0 0% 0%
20230209 36.49 36.94 36.12 36.77 0.99% 0.52% 0% 11445 0.4187 55.68 36.58 0% 0 0% 0 0% 0 0% 0%
20230208 37.38 37.58 36.33 36.41 -2.59% -0.74% 0% 13997 0.5134 71.47 36.68 0% 0 0% 0 0% 0 0% 0%
20230207 37.8 38.19 36.81 37.38 0.75% 0.13% 0% 15866 0.5923 88.04 37.33 0% 0 0% 0 0% 0 0% 0%
20230206 37.41 37.77 36.8 37.1 -0.8% -0.4% 0% 21061 0.7846 125.46 37.25 0% 0 0% 0 0% 0 0% 0%
20230203 38.11 38.7 36.94 37.4 -3.31% -0.72% 0% 31670 1.1929 214.78 37.67 0% 0 0% 0 0% 0 0% 0%
20230202 44 44 38.13 38.68 -0.31% -2.72% 0% 60205 2.3937 540.38 39.76 0% 0 0% 0 0% 0 0% 0%
20230201 32.49 38.8 32.49 38.8 20.01% 3.6% 0% 28080 1.0517 492.71 37.45 0% 0 0% 0 0% 0 0% 0%
20230131 31.57 32.38 31.32 32.33 2.41% 1.13% 0% 5692 0.182 151.57 31.97 0% 0 0% 0 0% 0 0% 0%
20230130 31.61 31.72 31.25 31.57 1.84% 0.06% 0% 4814 0.1519 137.01 31.55 0% 0 0% 0 0% 0 0% 0%
20230120 30.98 31.06 30.78 31 0.71% 0.16% 0% 2604 0.0806 76.01 30.95 0% 0 0% 0 0% 0 0% 0%
20230119 30.6 30.9 30.3 30.78 0.1% 0.26% 0% 2606 0.08 50.47 30.7 0% 0 0% 0 0% 0 0% 0%
20230118 30.52 30.79 30.52 30.75 0.75% 0.2% 0% 2069 0.0635 49.95 30.69 0% 0 0% 0 0% 0 0% 0%
20230117 31.15 31.15 30.45 30.52 -1.83% -0.62% 0% 3943 0.1211 73.65 30.71 0% 0 0% 0 0% 0 0% 0%
20230116 30.6 31.12 30.57 31.09 1.57% 0.58% 0% 2831 0.0875 52.9 30.91 0% 0 0% 0 0% 0 0% 0%
20230113 30.59 30.8 30.33 30.61 0.23% 0.13% 0% 2594 0.0793 48.01 30.57 0% 0 0% 0 0% 0 0% 0%
20230112 30.8 31.12 30.47 30.54 -0.72% -0.59% 0% 3444 0.1058 62.25 30.72 0% 0 0% 0 0% 0 0% 0%
20230111 31.69 31.69 30.76 30.76 -2.38% -1.32% 0% 4004 0.1248 73.2 31.17 0% 0 0% 0 0% 0 0% 0%
20230110 31.74 31.9 31.4 31.51 -0.72% -0.28% 0% 3079 0.0973 57.53 31.6 0% 0 0% 0 0% 0 0% 0%
20230109 31.74 32.3 31.6 31.74 0.28% -0.31% 0% 3527 0.1123 62.8 31.84 0% 0 0% 0 0% 0 0% 0%
20230106 32.27 32.39 31.61 31.65 -1.92% -0.91% 0% 5295 0.1691 90.45 31.94 0% 0 0% 0 0% 0 0% 0%
20230105 32.99 33 32.2 32.27 -1.01% -0.59% 0% 6059 0.1967 104.38 32.46 0% 0 0% 0 0% 0 0% 0%
20230104 31.8 33.57 31.42 32.6 3.79% 0% 0% 12289 0.4006 213.65 32.6 0% 0 0% 0 0% 0 0% 0%
20230103 30.89 31.68 30.52 31.41 2.68% 0.54% 0% 4274 0.1335 79.72 31.24 0% 0 0% 0 0% 0 0% 0%
20221230 30.42 31.09 30.2 30.59 1.02% -0.16% 0% 2836 0.0869 40.42 30.64 0% 0 0% 0 0% 0 0% 0%
20221229 30.94 30.94 30.2 30.28 -1.17% -0.53% 0% 4061 0.1236 49.46 30.44 0% 0 0% 0 0% 0 0% 0%
20221228 31.47 31.6 30.59 30.64 -3.53% -1.1% 0% 3544 0.1098 42.33 30.98 0% 0 0% 0 0% 0 0% 0%
20221227 32 32 31.2 31.76 0.19% 0.41% 0% 3494 0.1105 38.78 31.63 0% 0 0% 0 0% 0 0% 0%
20221226 31.52 32.35 31.31 31.7 1.5% -0.6% 0% 6112 0.1949 60.46 31.89 0% 0 0% 0 0% 0 0% 0%
20221223 30.2 31.8 30.04 31.23 3.41% 0.06% 0% 6158 0.1922 59.69 31.21 0% 0 0% 0 0% 0 0% 0%
20221222 31.51 31.75 30.1 30.2 -3.76% -2.14% 0% 6034 0.1862 56.04 30.86 0% 0 0% 0 0% 0 0% 0%
20221221 32.53 32.66 31.36 31.38 -3.54% -1.6% 0% 6350 0.2025 62.12 31.89 0% 0 0% 0 0% 0 0% 0%
20221220 33.22 33.56 32.31 32.53 -2.87% -0.67% 0% 7132 0.2336 73.28 32.75 0% 0 0% 0 0% 0 0% 0%
20221219 34.1 34.1 32.7 33.49 -1.88% 0.69% 0% 12551 0.4174 133.2 33.26 0% 0 0% 0 0% 0 0% 0%
20221216 32.88 35.33 32.79 34.13 3.08% -0.52% 0% 17989 0.6172 210.99 34.31 0% 0 0% 0 0% 0 0% 0%
20221215 32.87 33.79 32.66 33.11 1.41% -0.06% 0% 6584 0.2181 87.15 33.13 0% 0 0% 0 0% 0 0% 0%
20221214 33.71 33.8 32.54 32.65 -3.72% -1.36% 0% 11001 0.3641 136.16 33.1 0% 0 0% 0 0% 0 0% 0%
20221213 32.99 34.33 32.52 33.91 3.04% 0.92% 0% 14428 0.4848 217.95 33.6 0% 0 0% 0 0% 0 0% 0%
20221212 33.18 33.18 32.32 32.91 0.18% 0.73% 0% 5614 0.1834 92.63 32.67 0% 0 0% 0 0% 0 0% 0%
20221209 31.74 33.07 31.74 32.85 3.5% 0.92% 0% 8889 0.2893 150.65 32.55 0% 0 0% 0 0% 0 0% 0%
20221208 32.11 32.29 31.11 31.74 -1.12% 0.06% 0% 3698 0.1173 66.27 31.72 0% 0 0% 0 0% 0 0% 0%
20221207 32.43 32.43 31.95 32.1 -0.43% -0.28% 0% 3771 0.1214 68.23 32.19 0% 0 0% 0 0% 0 0% 0%
20221206 32.95 33.05 32.1 32.24 -2.18% -0.68% 0% 5207 0.169 93.58 32.46 0% 0 0% 0 0% 0 0% 0%
20221205 32.82 33.5 32.63 32.96 0.24% -0.06% 0% 6112 0.2016 112.49 32.98 0% 0 0% 0 0% 0 0% 0%
20221202 32.04 33.21 32.04 32.88 1.89% 0.55% 0% 5871 0.192 111.3 32.7 0% 0 0% 0 0% 0 0% 0%
20221201 32.16 32.74 32.01 32.27 0.5% -0.19% 0% 3826 0.1237 72.41 32.33 0% 0 0% 0 0% 0 0% 0%
20221130 32.75 32.75 31.89 32.11 -1.32% -0.12% 0% 4902 0.1576 90.21 32.15 0% 0 0% 0 0% 0 0% 0%
20221129 30.91 32.75 30.91 32.54 4.9% 0.96% 0% 6968 0.2246 124.63 32.23 0% 0 0% 0 0% 0 0% 0%
20221128 31.57 31.57 30.66 31.02 -1.84% -0.23% 0% 3950 0.1228 70.35 31.09 0% 0 0% 0 0% 0 0% 0%
20221125 31.99 32.3 31.54 31.6 0.22% -0.75% 0% 4403 0.1402 75.97 31.84 0% 0 0% 0 0% 0 0% 0%
20221124 31.97 32.35 31.37 31.53 -0.57% -0.66% 0% 4105 0.1303 57.48 31.74 0% 0 0% 0 0% 0 0% 0%
20221123 32.11 32.36 31.51 31.71 -2.07% -0.16% 0% 4789 0.1521 54.45 31.76 0% 0 0% 0 0% 0 0% 0%
20221122 32.36 32.85 32.2 32.38 0.03% -0.37% 0% 5016 0.163 57.53 32.5 0% 0 0% 0 0% 0 0% 0%
20221121 32.27 32.69 31.94 32.37 -0.09% 0.5% 0% 4408 0.142 49.15 32.21 0% 0 0% 0 0% 0 0% 0%
20221118 32.99 33.24 32.37 32.4 -1.85% -1.1% 0% 5437 0.1781 56.79 32.76 0% 0 0% 0 0% 0 0% 0%
20221117 32.59 33.14 32.59 33.01 0.27% 0.67% 0% 5029 0.1649 52 32.79 0% 0 0% 0 0% 0 0% 0%
20221116 32.68 33.32 32.64 32.92 0.83% -0.06% 0% 6654 0.2192 67.1 32.94 0% 0 0% 0 0% 0 0% 0%
20221115 32.6 32.66 32.2 32.65 0.71% 0.37% 0% 5447 0.1772 48.73 32.53 0% 0 0% 0 0% 0 0% 0%
20221114 32.73 33 32.21 32.42 -0.67% -0.34% 0% 6794 0.221 60.76 32.53 0% 0 0% 0 0% 0 0% 0%
20221111 33.9 34.19 32.63 32.64 -2.89% -2.1% 0% 16603 0.5535 157.64 33.34 0% 0 0% 0 0% 0 0% 0%
20221110 31.75 34.37 31.5 33.61 5.82% 1.39% 0% 19502 0.6464 204.58 33.15 0% 0 0% 0 0% 0 0% 0%
20221109 31.91 32.33 31.71 31.76 -1.4% -0.5% 0% 5526 0.1764 65.44 31.92 0% 0 0% 0 0% 0 0% 0%
20221108 32.89 32.89 31.81 32.21 -0.86% 0% 0% 6516 0.2099 80.75 32.21 0% 0 0% 0 0% 0 0% 0%
20221107 31.27 32.86 31.27 32.49 3.8% 1.06% 0% 11475 0.3689 148.82 32.15 0% 0 0% 0 0% 0 0% 0%
20221104 30.67 31.54 30.5 31.3 2.12% 0.61% 0% 5851 0.182 82.69 31.11 0% 0 0% 0 0% 0 0% 0%
20221103 30.76 31.47 30.65 30.65 -2.08% -0.87% 0% 8193 0.2533 121.73 30.92 0% 0 0% 0 0% 0 0% 0%
20221102 31.36 33.1 31.24 31.3 2.83% -2.1% 0% 18223 0.5826 305.77 31.97 0% 0 0% 0 0% 0 0% 0%
20221101 29.17 30.47 29.08 30.44 4.71% 1.84% 0% 5948 0.1778 124.87 29.89 0% 0 0% 0 0% 0 0% 0%
20221031 29.34 29.49 28.76 29.07 0.97% -0.1% 0% 3526 0.1026 75.63 29.1 0% 0 0% 0 0% 0 0% 0%
20221028 30.19 30.45 28.51 28.79 -5.42% -1.47% 0% 7259 0.2121 155.14 29.22 0% 0 0% 0 0% 0 0% 0%
20221027 29.5 31.07 29.5 30.44 -0.98% 0.3% 0% 6458 0.196 152.19 30.35 0% 0 0% 0 0% 0 0% 0%
20221026 29.99 30.96 29.88 30.74 2.88% 0.33% 0% 3149 0.0965 78.48 30.64 0% 0 0% 0 0% 0 0% 0%
20221025 30.38 30.58 29.57 29.88 -1.61% -0.47% 0% 3301 0.0991 80.42 30.02 0% 0 0% 0 0% 0 0% 0%
20221024 31.3 31.62 30.25 30.37 -2.66% -1.97% 0% 3554 0.1101 90.8 30.98 0% 0 0% 0 0% 0 0% 0%
20221021 31.24 31.89 31 31.2 -0.13% -0.22% 0% 3179 0.0994 83.85 31.27 0% 0 0% 0 0% 0 0% 0%
20221020 31.23 31.66 31.09 31.24 -0.13% -0.54% 0% 2932 0.0921 81.13 31.41 0% 0 0% 0 0% 0 0% 0%
20221019 31.3 31.69 30.95 31.28 -0.03% -0.32% 0% 3592 0.1127 100.12 31.38 0% 0 0% 0 0% 0 0% 0%
20221018 31.9 32.27 31.25 31.29 -1.54% -1.07% 0% 3649 0.1154 102.87 31.63 0% 0 0% 0 0% 0 0% 0%
20221017 31.2 31.95 30.88 31.78 1.86% 0.28% 0% 3304 0.1047 94.48 31.69 0% 0 0% 0 0% 0 0% 0%
20220720 37.6 38.09 37.27 38 1.09% 0.58% 0% 4738 0.179 68.49 37.78 0% 0 0% 0 0% 0 0% 0%
20220719 37.79 37.98 37.1 37.59 0.78% -0.03% 0% 5157 0.1939 74.39 37.6 0% 0 0% 0 0% 0 0% 0%
20220718 35.39 37.58 35.38 37.3 5.43% 1.19% 0% 8988 0.3313 124.99 36.86 0% 0 0% 0 0% 0 0% 0%
20220715 37.35 37.35 35.33 35.38 -5.27% -0.87% 0% 10402 0.3712 145.47 35.69 0% 0 0% 0 0% 0 0% 0%
20220714 38 38.14 37.26 37.35 -1.22% -0.56% 0% 5027 0.1888 72.39 37.56 0% 0 0% 0 0% 0 0% 0%
20220713 36.94 38.15 36.94 37.81 2.38% 0.08% 0% 4844 0.183 62.06 37.78 0% 0 0% 0 0% 0 0% 0%
20220712 37.56 37.73 36.7 36.93 -2.17% -0.73% 0% 4038 0.1502 43.68 37.2 0% 0 0% 0 0% 0 0% 0%
20220711 38.75 38.83 37.63 37.75 -2.58% -0.74% 0% 5420 0.2061 56.36 38.03 0% 0 0% 0 0% 0 0% 0%
20220708 37.6 39.4 37.47 38.75 3.33% -0.03% 0% 8856 0.3433 91.19 38.76 0% 0 0% 0 0% 0 0% 0%
20220707 37.67 38.55 37 37.5 -1.52% -0.56% 0% 4381 0.1652 44.21 37.71 0% 0 0% 0 0% 0 0% 0%
20220706 38.3 38.79 37.6 38.08 -0.81% -0.31% 0% 4717 0.1802 47.24 38.2 0% 0 0% 0 0% 0 0% 0%
20220705 39.76 39.76 38.04 38.39 -1.69% -0.42% 0% 6361 0.2452 59.37 38.55 0% 0 0% 0 0% 0 0% 0%
20220704 39.77 39.98 38.31 39.05 -1.04% 0.36% 0% 6981 0.2716 60.68 38.91 0% 0 0% 0 0% 0 0% 0%
20220701 39.88 41.25 39.1 39.46 -0.93% -1.25% 0% 10946 0.4374 92.13 39.96 0% 0 0% 0 0% 0 0% 0%
20220630 40 40.7 39.13 39.83 0.5% -0.3% 0% 13175 0.5264 112.87 39.95 0% 0 0% 0 0% 0 0% 0%
20220629 39.5 40.74 39.02 39.63 0.51% -0.97% 0% 16561 0.6627 139.96 40.02 0% 0 0% 0 0% 0 0% 0%
20220628 39.07 39.5 38.33 39.43 1.41% 1.05% 0% 9227 0.36 84.19 39.02 0% 0 0% 0 0% 0 0% 0%
20220627 38.73 39.79 38.66 38.88 0.39% -0.49% 0% 7924 0.3096 74.53 39.07 0% 0 0% 0 0% 0 0% 0%
20220624 38.19 39.33 38.1 38.73 1.97% 0.13% 0% 8346 0.3228 80.02 38.68 0% 0 0% 0 0% 0 0% 0%
20220623 37.7 38.18 37.4 37.98 0.18% 0.53% 0% 6368 0.2406 61.84 37.78 0% 0 0% 0 0% 0 0% 0%
20220622 39.6 39.83 37.61 37.91 -4.27% -1.1% 0% 12965 0.4969 127.81 38.33 0% 0 0% 0 0% 0 0% 0%
20220621 39.14 40.65 38.76 39.6 1.9% 0.2% 0% 15173 0.5996 162.4 39.52 0% 0 0% 0 0% 0 0% 0%
20220620 37.72 39.16 37.33 38.86 4.24% 0.52% 0% 14300 0.5529 153.38 38.66 0% 0 0% 0 0% 0 0% 0%
20220617 37.5 37.96 36.81 37.28 -1.69% -0.13% 0% 9976 0.3724 112.54 37.33 0% 0 0% 0 0% 0 0% 0%
20220616 36.27 38.6 36.22 37.92 4.55% 0.5% 0% 15660 0.5908 185.58 37.73 0% 0 0% 0 0% 0 0% 0%
20220615 36.25 37.09 36.22 36.27 0.03% -0.74% 0% 5837 0.2133 74.74 36.54 0% 0 0% 0 0% 0 0% 0%
20220614 36.75 36.8 35.01 36.26 -1.87% 1.26% 0% 6750 0.2417 81.71 35.81 0% 0 0% 0 0% 0 0% 0%
20220613 37.16 37.67 36.46 36.95 -0.83% -0.08% 0% 5336 0.1973 64.78 36.98 0% 0 0% 0 0% 0 0% 0%
20220610 36.97 37.5 36.76 37.26 0.57% 0.08% 0% 4878 0.1816 55.43 37.23 0% 0 0% 0 0% 0 0% 0%
20220609 38.31 38.52 37.05 37.05 -3.26% -1.41% 0% 6205 0.2332 61.62 37.58 0% 0 0% 0 0% 0 0% 0%
20220608 39.66 39.69 37.64 38.3 -2.45% -0.49% 0% 7522 0.2895 69.09 38.49 0% 0 0% 0 0% 0 0% 0%
20220607 41.25 41.25 38.9 39.26 -4.01% -0.58% 0% 12745 0.5033 108.03 39.49 0% 0 0% 0 0% 0 0% 0%
20220606 40.7 41.49 40.59 40.9 0.22% -0.51% 0% 5981 0.2459 48.46 41.11 0% 0 0% 0 0% 0 0% 0%
20220602 41.08 41.1 40.39 40.81 -0.66% 0.15% 0% 6040 0.2461 42.22 40.75 0% 0 0% 0 0% 0 0% 0%
20220601 41.88 41.97 40.56 41.08 -0.53% -0.6% 0% 6421 0.2654 40.89 41.33 0% 0 0% 0 0% 0 0% 0%
20220531 41.69 41.69 40.24 41.3 0.02% 1.03% 0% 7671 0.3136 42.87 40.88 0% 0 0% 0 0% 0 0% 0%
20220530 41.89 41.99 40.57 41.29 -1.46% 0.24% 0% 7964 0.328 40.33 41.19 0% 0 0% 0 0% 0 0% 0%
20220527 42.62 42.8 41.43 41.9 -1.41% -0.24% 0% 9896 0.4156 43.77 42 0% 0 0% 0 0% 0 0% 0%
20220526 42.01 43.2 41.81 42.5 1.19% -0.33% 0% 15867 0.6766 66.58 42.64 0% 0 0% 0 0% 0 0% 0%
20220525 40.34 42.35 40.34 42 4.22% 0.45% 0% 14601 0.6104 57.4 41.81 0% 0 0% 0 0% 0 0% 0%
20220524 43.23 43.85 40.3 40.3 -5.95% -3.17% 0% 17440 0.7259 61.62 41.62 0% 0 0% 0 0% 0 0% 0%
20220523 43.88 44.49 42.3 42.85 -2.41% -0.6% 0% 20239 0.8726 76.03 43.11 0% 0 0% 0 0% 0 0% 0%
20220520 43.4 44.55 42.33 43.91 1.67% 1.5% 0% 21320 0.9224 85.24 43.26 0% 0 0% 0 0% 0 0% 0%
20220519 42.8 43.79 41.8 43.19 -0.6% 0.56% 0% 20753 0.8914 88.77 42.95 0% 0 0% 0 0% 0 0% 0%
20220518 42.97 44.8 42.1 43.45 1.23% 0.44% 0% 25162 1.0886 115.17 43.26 0% 0 0% 0 0% 0 0% 0%
20220517 43.99 43.99 41.28 42.92 -4.09% 1.49% 0% 26790 1.1329 129.23 42.29 0% 0 0% 0 0% 0 0% 0%
20220516 42 46.69 40.61 44.75 7.13% 3.06% 0% 38694 1.6801 208.47 43.42 0% 0 0% 0 0% 0 0% 0%
20220513 42 43.17 40.82 41.77 3.37% -0.12% 0% 25411 1.0626 150.74 41.82 0% 0 0% 0 0% 0 0% 0%
20220512 41.69 42.48 39.49 40.41 -3.05% -1.1% 0% 27146 1.1092 174.89 40.86 0% 0 0% 0 0% 0 0% 0%
20220511 44.91 46.91 41.5 41.68 0.82% -5.08% 0% 39628 1.7399 311.77 43.91 0% 0 0% 0 0% 0 0% 0%
20220510 34.3 41.34 34.11 41.34 20% 6.16% 0% 10836 0.422 103.57 38.94 0% 0 0% 0 0% 0 0% 0%
20220509 33.29 34.97 33.29 34.45 3.77% -0.03% 0% 6526 0.2249 55.45 34.46 0% 0 0% 0 0% 0 0% 0%
20220506 33 33.98 32.33 33.2 -1.4% -0.72% 0% 6705 0.2242 52.29 33.44 0% 0 0% 0 0% 0 0% 0%
20220505 34.14 34.14 32.85 33.67 1.72% 0.15% 0% 8834 0.297 67.71 33.62 0% 0 0% 0 0% 0 0% 0%
20220429 31.39 33.45 31.36 33.1 6.53% 1.25% 0% 11577 0.3785 87.59 32.69 0% 0 0% 0 0% 0 0% 0%
20220428 32.5 32.82 30.53 31.07 -6.72% -1.27% 0% 12961 0.4079 91.94 31.47 0% 0 0% 0 0% 0 0% 0%
20220427 30.76 33.5 30.76 33.31 -10.12% 2.46% 0% 20433 0.6643 149.58 32.51 0% 0 0% 0 0% 0 0% 0%
20220426 36.76 38.38 36.57 37.06 0.95% -1.12% 0% 9519 0.3568 80.65 37.48 0% 0 0% 0 0% 0 0% 0%
20220425 39.8 39.8 36.52 36.71 -9.22% -4% 0% 9490 0.3629 73.24 38.24 0% 0 0% 0 0% 0 0% 0%
20220422 40.44 41.18 39.77 40.44 -0.3% -0.22% 0% 6254 0.2535 45.46 40.53 0% 0 0% 0 0% 0 0% 0%
20220421 42.68 42.88 40.31 40.56 -4.47% -2.41% 0% 9481 0.394 59.89 41.56 0% 0 0% 0 0% 0 0% 0%
20220420 43 44.26 42.22 42.46 -1.39% -1.94% 0% 10167 0.4402 61.98 43.3 0% 0 0% 0 0% 0 0% 0%
20220419 42.7 43.24 42.01 43.06 0.84% 1.25% 0% 7795 0.3315 42.04 42.53 0% 0 0% 0 0% 0 0% 0%
20220418 42.25 43.15 41.67 42.7 -0.28% 0.38% 0% 5929 0.2522 30.43 42.54 0% 0 0% 0 0% 0 0% 0%
20220415 45.51 45.9 42.2 42.82 -6.34% -0.76% 0% 11887 0.5129 58.96 43.15 0% 0 0% 0 0% 0 0% 0%
20220414 46.69 47.21 45.62 45.72 -1.68% -0.78% 0% 9321 0.4295 47.22 46.08 0% 0 0% 0 0% 0 0% 0%
20220413 49.47 49.7 46.23 46.5 -6.06% -1.61% 0% 14053 0.6641 65.34 47.26 0% 0 0% 0 0% 0 0% 0%
20220412 46.95 49.59 46.15 49.5 6.7% 2.42% 0% 18858 0.9114 86.23 48.33 0% 0 0% 0 0% 0 0% 0%
20220411 51.25 51.5 46 46.39 -11.28% -2.4% 0% 21224 1.0088 98.25 47.53 0% 0 0% 0 0% 0 0% 0%
20220408 52.18 54.48 51.33 52.29 0.15% -1.64% 0% 23924 1.2717 125.44 53.16 0% 0 0% 0 0% 0 0% 0%
20220407 52.11 54.5 52.1 52.21 -0.38% -1.92% 0% 18016 0.959 98.6 53.23 0% 0 0% 0 0% 0 0% 0%
20220401 50.01 53.58 49.37 52.56 4.04% 0.73% 0% 24433 1.275 129.87 52.18 0% 0 0% 0 0% 0 0% 0%
20220331 50.89 52.7 50.5 50.52 -1.69% -1.85% 0% 13958 0.7184 75.16 51.47 0% 0 0% 0 0% 0 0% 0%
20220330 51.35 51.85 50.6 51.39 0.45% 0.45% 0% 12800 0.6549 66.97 51.16 0% 0 0% 0 0% 0 0% 0%
20220329 52 53.26 51 51.16 -1.27% -1.67% 0% 17242 0.8971 91.6 52.03 0% 0 0% 0 0% 0 0% 0%
20220328 53 53.86 51.56 51.82 0.06% -1.86% 0% 28338 1.4962 158.46 52.8 0% 0 0% 0 0% 0 0% 0%
20220325 49.8 52.96 49.69 51.79 4.16% 0.6% 0% 20759 1.0686 127.07 51.48 0% 0 0% 0 0% 0 0% 0%
20220324 50.2 50.89 49.63 49.72 -2.13% -0.76% 0% 12093 0.6058 76.23 50.1 0% 0 0% 0 0% 0 0% 0%
20220323 51.01 53.1 50.04 50.8 -1.36% -1.19% 0% 17060 0.8771 109.47 51.41 0% 0 0% 0 0% 0 0% 0%
20220322 50.45 52.1 49.88 51.5 0.59% 0.76% 0% 16691 0.853 107.24 51.11 0% 0 0% 0 0% 0 0% 0%
20220321 50.8 51.34 50 51.2 1.23% 1.05% 0% 20091 1.018 131.48 50.67 0% 0 0% 0 0% 0 0% 0%
20220318 48.01 50.96 47.64 50.58 3.41% 1.06% 0% 19648 0.9834 126.33 50.05 0% 0 0% 0 0% 0 0% 0%
20220317 48.34 50.15 47.3 48.91 1.45% -0.18% 0% 18619 0.9123 125.06 49 0% 0 0% 0 0% 0 0% 0%
20220316 45.89 48.25 45.3 48.21 5.35% 2.14% 0% 13753 0.6492 95.67 47.2 0% 0 0% 0 0% 0 0% 0%
20220315 46.87 48.27 45.69 45.76 -3.26% -2.82% 0% 11246 0.5296 81.4 47.09 0% 0 0% 0 0% 0 0% 0%
20220311 46.69 48 46.22 47.96 0.76% 1.2% 0% 8301 0.3934 61.64 47.39 0% 0 0% 0 0% 0 0% 0%
20220310 47.33 48.8 47.02 47.6 1.73% -0.79% 0% 10916 0.5237 80.85 47.98 0% 0 0% 0 0% 0 0% 0%
20220309 46.68 47.46 44 46.79 1.94% 1.34% 0% 12365 0.5709 81.72 46.17 0% 0 0% 0 0% 0 0% 0%
20220308 49.27 49.61 45.9 45.9 -7.48% -3.02% 0% 13920 0.6589 94.27 47.33 0% 0 0% 0 0% 0 0% 0%
20220307 50.76 50.76 48.85 49.61 -2.32% 0.24% 0% 11573 0.5727 78.7 49.49 0% 0 0% 0 0% 0 0% 0%
20220304 48.89 51.96 48.61 50.79 3.89% 0.85% 0% 20511 1.0329 137.17 50.36 0% 0 0% 0 0% 0 0% 0%
20220303 50.37 50.45 48.71 48.89 -1.81% -0.95% 0% 9873 0.4873 64.07 49.36 0% 0 0% 0 0% 0 0% 0%
20220302 49.09 50.5 48.82 49.79 0.52% 0.34% 0% 7950 0.3945 44.91 49.62 0% 0 0% 0 0% 0 0% 0%
20220301 49.34 49.88 48.84 49.53 0.47% 0.3% 0% 6988 0.3451 32.67 49.38 0% 0 0% 0 0% 0 0% 0%
20220228 50 50.15 48.25 49.3 -0.8% 0.63% 0% 7956 0.3898 36.65 48.99 0% 0 0% 0 0% 0 0% 0%
20220225 49.71 51.27 49.3 49.7 0.55% -1% 0% 9732 0.4885 45.21 50.2 0% 0 0% 0 0% 0 0% 0%
20220224 52.75 53.25 48.2 49.43 -6.95% -2.91% 0% 19707 1.0033 87.95 50.91 0% 0 0% 0 0% 0 0% 0%
20220223 52.28 53.44 51.93 53.12 1.63% 0.64% 0% 10990 0.58 49.83 52.78 0% 0 0% 0 0% 0 0% 0%
20220222 55.8 55.83 51.83 52.27 -7.11% -1.54% 0% 19204 1.0195 86.24 53.09 0% 0 0% 0 0% 0 0% 0%
20220221 55.79 56.27 54.88 56.27 1.13% 1.17% 0% 13419 0.7464 65.29 55.62 0% 0 0% 0 0% 0 0% 0%
20220218 56.87 56.87 54.35 55.64 -1.73% 0.54% 0% 16539 0.9152 77.27 55.34 0% 0 0% 0 0% 0 0% 0%
20220217 58 58.5 56.2 56.62 -2.83% -1.15% 0% 26518 1.519 126.14 57.28 0% 0 0% 0 0% 0 0% 0%
20220216 51.5 60.8 51.32 58.27 13.17% 3.54% 0% 38882 2.1884 184.11 56.28 0% 0 0% 0 0% 0 0% 0%
20220215 51.5 52.8 51.02 51.49 0% -0.39% 0% 8984 0.4644 44.87 51.69 0% 0 0% 0 0% 0 0% 0%
20220214 51.23 52.69 50.06 51.49 -2.35% 0.16% 0% 11876 0.6106 55.35 51.41 0% 0 0% 0 0% 0 0% 0%
20220211 56.91 56.91 52.48 52.73 -6.49% -1.82% 0% 21436 1.1513 93.48 53.71 0% 0 0% 0 0% 0 0% 0%
20220210 54.94 58.32 54.85 56.39 2.3% -0.14% 0% 23435 1.3233 95.63 56.47 0% 0 0% 0 0% 0 0% 0%
20220209 54.24 55.49 53.66 55.12 -0.33% 0.82% 0% 15249 0.8336 59.21 54.67 0% 0 0% 0 0% 0 0% 0%
20211203 52.8 53.53 52.2 52.95 1.51% 0.17% 0% 8120 0.4292 30.22 52.86 0% 0 0% 0 0% 0 0% 0%
20211202 54.41 55.04 52.16 52.16 -4.77% -2.19% 0% 14709 0.7844 55.11 53.33 0% 0 0% 0 0% 0 0% 0%
20211201 53.96 56.22 53.73 54.77 0.2% 0.15% 0% 19738 1.0795 74.38 54.69 0% 0 0% 0 0% 0 0% 0%
20211130 54.5 58.5 54.47 54.66 3.13% -2.62% 0% 27398 1.5378 101.26 56.13 0% 0 0% 0 0% 0 0% 0%
20211129 52.53 53.8 52.42 53 -1.45% -0.02% 0% 12347 0.6545 43.41 53.01 0% 0 0% 0 0% 0 0% 0%
20211126 55.4 56.9 53.33 53.78 -3.79% -1.18% 0% 20288 1.104 65.27 54.42 0% 0 0% 0 0% 0 0% 0%
20211125 58 58.57 55.72 55.9 -6.03% -1.81% 0% 32613 1.8568 103.06 56.93 0% 0 0% 0 0% 0 0% 0%
20211124 55.09 61.5 54.84 59.49 6.79% 1.9% 0% 45383 2.6495 155.56 58.38 0% 0 0% 0 0% 0 0% 0%
20211123 54.92 56.42 52.65 55.71 3.63% 1.72% 0% 28866 1.5811 105 54.77 0% 0 0% 0 0% 0 0% 0%
20211122 51.43 54.88 51.36 53.76 4.43% 0.81% 0% 18290 0.9754 71.65 53.33 0% 0 0% 0 0% 0 0% 0%
20211119 51.33 53.31 51.33 51.48 -1.11% -1.13% 0% 14184 0.7385 57.91 52.07 0% 0 0% 0 0% 0 0% 0%
20211118 54.5 54.78 51.8 52.06 -8.12% -2.01% 0% 29796 1.5832 131.03 53.13 0% 0 0% 0 0% 0 0% 0%
20211117 53.08 59.49 52.29 56.66 6.34% 1.52% 0% 36324 2.0271 192.39 55.81 0% 0 0% 0 0% 0 0% 0%
20211116 54.49 55.42 52.91 53.28 -4.17% -1.5% 0% 25912 1.4016 164.14 54.09 0% 0 0% 0 0% 0 0% 0%
20211115 53.2 58.5 50.65 55.6 4.53% 2.45% 0% 45166 2.4512 340.94 54.27 0% 0 0% 0 0% 0 0% 0%
20211112 47.31 55.88 47.3 53.19 12.17% 1.43% 0% 42331 2.2199 464.61 52.44 0% 0 0% 0 0% 0 0% 0%
20211111 46.93 48.7 46.5 47.42 0.68% -1% 0% 17797 0.8525 310.93 47.9 0% 0 0% 0 0% 0 0% 0%
20211110 43.53 47.5 43.51 47.1 7.51% 1.55% 0% 14943 0.6931 349.76 46.38 0% 0 0% 0 0% 0 0% 0%
20211109 43.16 43.88 43.16 43.81 1.51% 0.37% 0% 2616 0.1142 80.26 43.65 0% 0 0% 0 0% 0 0% 0%
20211108 42.84 43.48 42.64 43.16 0.68% 0.21% 0% 1962 0.0845 62.32 43.07 0% 0 0% 0 0% 0 0% 0%
20211105 43 43.25 42.53 42.87 -0.02% 0.12% 0% 1957 0.0838 63.09 42.82 0% 0 0% 0 0% 0 0% 0%
20211104 42.68 43.25 42.08 42.88 0.47% 0.14% 0% 1240 0.0531 40.39 42.82 0% 0 0% 0 0% 0 0% 0%
20211103 42.37 42.84 42.02 42.68 0.73% 0.21% 0% 1214 0.0517 37.92 42.59 0% 0 0% 0 0% 0 0% 0%
20211102 43 43.63 42.2 42.37 -1.97% -1.05% 0% 2081 0.0891 64.1 42.82 0% 0 0% 0 0% 0 0% 0%
20211101 43.12 43.56 42.8 43.22 -0.73% 0.23% 0% 2407 0.1038 76.39 43.12 0% 0 0% 0 0% 0 0% 0%
20211029 42.02 45.55 42.02 43.54 3.67% -0.73% 0% 4735 0.2077 152.27 43.86 0% 0 0% 0 0% 0 0% 0%
20211028 43.28 43.28 41.83 42 -2.53% -0.94% 0% 2901 0.123 90.13 42.4 0% 0 0% 0 0% 0 0% 0%
20211027 44.1 44.2 43.08 43.09 -1.96% -0.55% 0% 2423 0.105 80.39 43.33 0% 0 0% 0 0% 0 0% 0%
20211026 43.68 44.01 43.6 43.95 0.39% 0.39% 0% 1142 0.05 40.79 43.78 0% 0 0% 0 0% 0 0% 0%
20211025 44.33 44.33 43.72 43.78 -1.22% -0.14% 0% 1932 0.0847 68.79 43.84 0% 0 0% 0 0% 0 0% 0%
20211022 44.3 44.59 44.27 44.32 0.02% -0.23% 0% 1094 0.0486 38.95 44.42 0% 0 0% 0 0% 0 0% 0%
20211021 44.8 44.8 44.22 44.31 -0.74% -0.18% 0% 2077 0.0922 71.45 44.39 0% 0 0% 0 0% 0 0% 0%
20211020 44.93 45.15 44.6 44.64 -0.6% -0.16% 0% 1492 0.0667 53.25 44.71 0% 0 0% 0 0% 0 0% 0%
20211019 44.66 45.35 44.65 44.91 0.02% -0.04% 0% 1420 0.0638 48.2 44.93 0% 0 0% 0 0% 0 0% 0%
20211018 45.25 45.62 44.69 44.9 -1.64% 0.13% 0% 2609 0.117 87.48 44.84 0% 0 0% 0 0% 0 0% 0%
20211015 45.88 46.95 45.65 45.65 0.04% -1.64% 0% 4396 0.204 145.1 46.41 0% 0 0% 0 0% 0 0% 0%
20211014 45.42 45.66 45.05 45.63 0.46% 0.46% 0% 1748 0.0794 57.48 45.42 0% 0 0% 0 0% 0 0% 0%
20211013 44.89 45.49 44.62 45.42 1.18% 0.38% 0% 1485 0.0672 45.84 45.25 0% 0 0% 0 0% 0 0% 0%
20211012 45.25 45.41 44.71 44.89 -1.3% -0.22% 0% 1458 0.0656 43.55 44.99 0% 0 0% 0 0% 0 0% 0%
20211011 45.53 45.67 45.3 45.48 -0.11% -0.07% 0% 1516 0.069 43.59 45.51 0% 0 0% 0 0% 0 0% 0%
20211008 46.73 46.73 44.91 45.53 1.77% -0.22% 0% 2369 0.1081 63.11 45.63 0% 0 0% 0 0% 0 0% 0%
20210930 45 45.11 44.71 44.74 0.54% -0.11% 0% 1431 0.0641 37.05 44.79 0% 0 0% 0 0% 0 0% 0%
20210929 45.3 45.58 44.5 44.5 -1.7% -1.13% 0% 2535 0.1141 59.97 45.01 0% 0 0% 0 0% 0 0% 0%
20210928 45.75 45.75 45.09 45.27 0.04% -0.07% 0% 1373 0.0622 31.5 45.3 0% 0 0% 0 0% 0 0% 0%
20210927 46.58 46.59 45.2 45.25 -2.86% -1.11% 0% 2915 0.1334 63.37 45.76 0% 0 0% 0 0% 0 0% 0%
20210924 46.29 46.77 46 46.58 0.82% 0.47% 0% 2595 0.1203 54.07 46.36 0% 0 0% 0 0% 0 0% 0%
20210923 45.91 46.51 45.9 46.2 0.7% -0.17% 0% 2081 0.0963 42.66 46.28 0% 0 0% 0 0% 0 0% 0%
20210922 46 46.24 45.78 45.88 -0.61% -0.07% 0% 2117 0.0972 42.45 45.91 0% 0 0% 0 0% 0 0% 0%
20210917 46.69 46.69 46.07 46.16 -0.71% -0.11% 0% 2363 0.1092 44.68 46.21 0% 0 0% 0 0% 0 0% 0%
20210916 46.83 47.07 46.37 46.49 -0.73% -0.45% 0% 2792 0.1304 52.95 46.7 0% 0 0% 0 0% 0 0% 0%
20210915 46.99 47.04 46.58 46.83 0.09% 0.19% 0% 2257 0.1055 42.64 46.74 0% 0 0% 0 0% 0 0% 0%
20210914 47.05 47.45 46.79 46.79 -1.06% -0.64% 0% 3691 0.1738 62.83 47.09 0% 0 0% 0 0% 0 0% 0%
20210913 47.43 47.93 47.2 47.29 -0.4% -0.21% 0% 2494 0.1182 41.74 47.39 0% 0 0% 0 0% 0 0% 0%
20210910 47.6 47.8 47.2 47.48 -0.67% -0.04% 0% 3299 0.1567 53.23 47.5 0% 0 0% 0 0% 0 0% 0%
20210909 47.64 47.88 47.14 47.8 0.34% 0.53% 0% 4883 0.2322 75.59 47.55 0% 0 0% 0 0% 0 0% 0%
20210908 47.62 47.79 47.42 47.64 0.04% 0.19% 0% 3996 0.19 62.21 47.55 0% 0 0% 0 0% 0 0% 0%
20210907 47.63 48.27 47.56 47.62 0.04% -0.23% 0% 3287 0.1569 51.56 47.73 0% 0 0% 0 0% 0 0% 0%
20210906 47.89 47.89 47.09 47.6 -0.15% 0.4% 0% 4529 0.2147 67.51 47.41 0% 0 0% 0 0% 0 0% 0%
20210729 47.99 47.99 47.05 47.5 1.02% -0.08% 0% 2865 0.1362 42.28 47.54 0% 0 0% 0 0% 0 0% 0%
20210728 48.7 48.7 46.59 47.02 -3.41% -0.42% 0% 3988 0.1883 54.33 47.22 0% 0 0% 0 0% 0 0% 0%
20210727 47.42 49.63 47.22 48.68 2.16% 0.06% 0% 6806 0.3311 86.27 48.65 0% 0 0% 0 0% 0 0% 0%
20210726 49.11 49.38 47.25 47.65 -2.77% -0.89% 0% 4884 0.2348 58.33 48.08 0% 0 0% 0 0% 0 0% 0%
20210723 50.11 50.29 49 49.01 -2.18% -0.97% 0% 3793 0.1877 46.7 49.49 0% 0 0% 0 0% 0 0% 0%
20210722 49.78 50.3 49.38 50.1 0.56% 0.44% 0% 4086 0.2038 50.37 49.88 0% 0 0% 0 0% 0 0% 0%
20210721 49.66 50.44 49.23 49.82 0.71% -0.04% 0% 3192 0.1591 38.26 49.84 0% 0 0% 0 0% 0 0% 0%
20210720 49.09 49.79 49.02 49.47 -0.02% 0.12% 0% 2522 0.1246 29.57 49.41 0% 0 0% 0 0% 0 0% 0%
20210719 50.77 50.77 49.4 49.48 -2.54% -0.64% 0% 4510 0.2246 51.58 49.8 0% 0 0% 0 0% 0 0% 0%
20210716 50.54 51.1 50.54 50.77 0.04% -0.02% 0% 2696 0.1369 32.53 50.78 0% 0 0% 0 0% 0 0% 0%
20210715 52.03 52.28 50.16 50.75 -2.52% -0.78% 0% 5017 0.2566 61.2 51.15 0% 0 0% 0 0% 0 0% 0%
20210714 52.45 52.53 51.91 52.06 -0.74% -0.17% 0% 4842 0.2525 61.76 52.15 0% 0 0% 0 0% 0 0% 0%
20210713 52.85 52.87 52.26 52.45 -0.3% -0.04% 0% 3951 0.2073 54.52 52.47 0% 0 0% 0 0% 0 0% 0%
20210712 53 53.05 52.19 52.61 -0.04% -0.17% 0% 3636 0.1916 52.12 52.7 0% 0 0% 0 0% 0 0% 0%
20210709 52.12 53.09 52.12 52.63 0.42% -0.06% 0% 3454 0.1819 43.3 52.66 0% 0 0% 0 0% 0 0% 0%
20210708 53.87 54.05 52.41 52.41 -2.73% -1.28% 0% 5551 0.2947 55.77 53.09 0% 0 0% 0 0% 0 0% 0%
20210707 53.42 54.09 53.42 53.88 0.39% 0.04% 0% 3864 0.2081 37.66 53.86 0% 0 0% 0 0% 0 0% 0%
20210706 53.42 53.72 53.05 53.67 0.73% 0.56% 0% 3453 0.1843 31.8 53.37 0% 0 0% 0 0% 0 0% 0%
20210705 53 53.39 52.93 53.28 0.66% 0.32% 0% 2523 0.134 22.36 53.11 0% 0 0% 0 0% 0 0% 0%
20210702 53.25 53.46 52.76 52.93 -0.43% -0.3% 0% 4176 0.2217 36.34 53.09 0% 0 0% 0 0% 0 0% 0%
20210701 53.8 54.09 53.15 53.16 -1.17% -0.95% 0% 3976 0.2134 35.41 53.67 0% 0 0% 0 0% 0 0% 0%
20210630 53.66 54.17 53.51 53.79 0.11% 0.02% 0% 3754 0.2019 33.93 53.78 0% 0 0% 0 0% 0 0% 0%
20210629 54.15 54.69 53.6 53.73 -1.52% -0.52% 0% 6516 0.3519 59.92 54.01 0% 0 0% 0 0% 0 0% 0%
20210628 56 56 54.23 54.56 -2.75% -0.07% 0% 11496 0.6277 109.46 54.6 0% 0 0% 0 0% 0 0% 0%
20210625 54.71 58.44 53.8 56.1 2.52% -0.39% 0% 21078 1.1872 226.42 56.32 0% 0 0% 0 0% 0 0% 0%
20210624 54.23 55.34 54.03 54.72 0.77% -0.16% 0% 7537 0.4131 97.6 54.81 0% 0 0% 0 0% 0 0% 0%
20210623 54.71 54.71 54.03 54.3 -0.28% 0.09% 0% 4743 0.2573 66.48 54.25 0% 0 0% 0 0% 0 0% 0%
20210622 54.23 54.55 53.89 54.45 0.41% 0.39% 0% 5465 0.2964 83.6 54.24 0% 0 0% 0 0% 0 0% 0%
20210621 53.48 54.48 53.41 54.23 1.04% 0.46% 0% 4700 0.2537 76.08 53.98 0% 0 0% 0 0% 0 0% 0%
20210618 53.34 53.74 52.8 53.67 1.07% 0.56% 0% 3515 0.1876 53.29 53.37 0% 0 0% 0 0% 0 0% 0%
20210617 52.66 53.1 52.52 53.1 0.66% 0.38% 0% 3953 0.2091 51.01 52.9 0% 0 0% 0 0% 0 0% 0%
20210616 53.53 53.53 52.73 52.75 -0.53% -0.6% 0% 3744 0.1987 46.02 53.07 0% 0 0% 0 0% 0 0% 0%
20210615 54 54.08 52.96 53.03 -2.12% -0.6% 0% 4999 0.2667 60.02 53.35 0% 0 0% 0 0% 0 0% 0%
20210611 53.9 54.88 53.69 54.18 0.8% -0.09% 0% 4560 0.2473 55.01 54.23 0% 0 0% 0 0% 0 0% 0%
20210610 54.36 54.59 53.67 53.75 -1.48% -0.48% 0% 6091 0.329 70.48 54.01 0% 0 0% 0 0% 0 0% 0%
20210609 54.72 54.72 54.31 54.56 0.33% 0.07% 0% 3503 0.191 38.21 54.52 0% 0 0% 0 0% 0 0% 0%
20210608 54.92 54.92 54.33 54.38 -0.4% -0.33% 0% 3972 0.2167 41.67 54.56 0% 0 0% 0 0% 0 0% 0%
20210607 55.26 55.45 54.47 54.6 -0.6% -0.24% 0% 4570 0.2501 46.99 54.73 0% 0 0% 0 0% 0 0% 0%
20210604 55.75 55.75 54.73 54.93 -1.74% -0.07% 0% 7520 0.4134 75.87 54.97 0% 0 0% 0 0% 0 0% 0%
20210603 56 57.38 55.61 55.9 0.78% -1.31% 0% 11487 0.6506 117.57 56.64 0% 0 0% 0 0% 0 0% 0%
20210602 55.4 55.85 54.62 55.47 0.45% 0.25% 0% 6944 0.3842 74.3 55.33 0% 0 0% 0 0% 0 0% 0%
20210601 54.75 55.48 54.46 55.22 0.95% 0.15% 0% 4946 0.2727 52.44 55.14 0% 0 0% 0 0% 0 0% 0%
20210531 54 54.78 54 54.7 0.98% 0.5% 0% 4571 0.2488 46.2 54.43 0% 0 0% 0 0% 0 0% 0%
20210528 55.19 55.55 54.13 54.17 -2.27% -1.08% 0% 7220 0.3954 72.93 54.76 0% 0 0% 0 0% 0 0% 0%
20210527 54.46 56.47 54.46 55.43 1.87% -0.5% 0% 11130 0.62 115.39 55.71 0% 0 0% 0 0% 0 0% 0%
20210526 53.42 54.58 53.34 54.41 1.85% 0.39% 0% 7913 0.4289 85.48 54.2 0% 0 0% 0 0% 0 0% 0%
20210525 53.16 53.52 52.88 53.42 -0.02% 0.43% 0% 5084 0.2704 54.05 53.19 0% 0 0% 0 0% 0 0% 0%
20210524 53.41 53.78 53.15 53.43 -0.65% 0.13% 0% 4485 0.2393 46.81 53.36 0% 0 0% 0 0% 0 0% 0%
20210521 53.02 54.86 53.02 53.78 1.53% -0.72% 0% 7364 0.3989 78.91 54.17 0% 0 0% 0 0% 0 0% 0%
20210520 53.76 53.77 52.86 52.97 -1.73% -0.49% 0% 5380 0.2864 57.74 53.23 0% 0 0% 0 0% 0 0% 0%
20210519 55.2 55.22 53.9 53.9 -2.48% -0.92% 0% 6393 0.3478 70.61 54.4 0% 0 0% 0 0% 0 0% 0%
20210518 54.36 55.29 54 55.27 1.99% 0.64% 0% 8413 0.462 90.27 54.92 0% 0 0% 0 0% 0 0% 0%
20210517 53.6 54.19 53.1 54.19 0.39% 1.16% 0% 6270 0.3359 62.57 53.57 0% 0 0% 0 0% 0 0% 0%
20210514 53.63 54.23 53.3 53.98 1.29% 0.13% 0% 5370 0.2895 53.23 53.91 0% 0 0% 0 0% 0 0% 0%
20210513 54 54.6 53.21 53.29 -2.13% -0.91% 0% 6181 0.3324 57.64 53.78 0% 0 0% 0 0% 0 0% 0%
20210512 53.01 54.85 52.65 54.45 1.25% 1.23% 0% 8227 0.4425 73.25 53.79 0% 0 0% 0 0% 0 0% 0%
20210511 52.8 54.37 52.65 53.78 2.03% 0.02% 0% 7755 0.417 62 53.77 0% 0 0% 0 0% 0 0% 0%
20210510 53.54 53.86 52.58 52.71 -1.73% -0.47% 0% 6344 0.336 49.55 52.96 0% 0 0% 0 0% 0 0% 0%
20210507 54.65 54.91 53.61 53.64 -1.67% -0.91% 0% 7439 0.4027 57.37 54.13 0% 0 0% 0 0% 0 0% 0%
20210506 54.32 55.29 54.32 54.55 0.09% -0.46% 0% 5022 0.2752 38.53 54.8 0% 0 0% 0 0% 0 0% 0%
20210430 56.23 56.41 54.42 54.5 -3.08% -1.07% 0% 10539 0.5806 77.72 55.09 0% 0 0% 0 0% 0 0% 0%
20210429 58 58 56.22 56.23 -4.37% -1.39% 0% 12031 0.686 90.59 57.02 0% 0 0% 0 0% 0 0% 0%
20210428 57.01 58.86 57.01 58.8 1.78% 1.05% 0% 7152 0.4162 55.52 58.19 0% 0 0% 0 0% 0 0% 0%
20210427 60.5 60.6 57.46 57.77 -4% -0.96% 0% 11446 0.6676 81.43 58.33 0% 0 0% 0 0% 0 0% 0%
20210426 61.2 61.44 60.01 60.18 -2.23% -0.51% 0% 9478 0.5733 65.76 60.49 0% 0 0% 0 0% 0 0% 0%
20210423 64.8 64.98 61.51 61.55 -4.87% -1.68% 0% 16996 1.064 102.7 62.6 0% 0 0% 0 0% 0 0% 0%
20210422 64.68 65.65 64.45 64.7 0.25% -0.09% 0% 7105 0.4601 42.99 64.76 0% 0 0% 0 0% 0 0% 0%
20210421 65 65.19 64.49 64.54 -1.5% -0.32% 0% 7911 0.5122 46.85 64.75 0% 0 0% 0 0% 0 0% 0%
20210416 65.21 66.25 65.12 65.98 1.18% 0.33% 0% 7006 0.4607 41.48 65.76 0% 0 0% 0 0% 0 0% 0%
20210415 65.98 66.41 65.06 65.21 -0.91% -0.41% 0% 8728 0.5715 47.79 65.48 0% 0 0% 0 0% 0 0% 0%
20210414 66.22 66.43 65 65.81 -0.29% 0.08% 0% 8587 0.5647 44.39 65.76 0% 0 0% 0 0% 0 0% 0%
20210413 65.16 66 64.8 66 1.54% 0.75% 0% 8897 0.5828 43.52 65.51 0% 0 0% 0 0% 0 0% 0%
20210412 67.33 67.85 64.87 65 -3.46% -2.23% 0% 15585 1.0361 71.91 66.48 0% 0 0% 0 0% 0 0% 0%
20210409 67.89 68.75 66.67 67.33 -1.38% -0.25% 0% 16386 1.106 73.59 67.5 0% 0 0% 0 0% 0 0% 0%
20210408 68.5 72.51 68.02 68.27 0.49% -2.15% 0% 28898 2.0161 128.2 69.77 0% 0 0% 0 0% 0 0% 0%
20210407 65.78 68.06 65.67 67.94 2.81% 1.15% 0% 16988 1.141 75.21 67.17 0% 0 0% 0 0% 0 0% 0%
20210406 65.24 66.08 65.2 66.08 1.29% 0.72% 0% 8540 0.5603 35.82 65.61 0% 0 0% 0 0% 0 0% 0%
20210402 64.69 65.59 64.07 65.24 1.05% 0.35% 0% 9625 0.6257 34.67 65.01 0% 0 0% 0 0% 0 0% 0%
20210401 66.01 66.66 64.05 64.56 -3.53% -0.74% 0% 17983 1.1697 52.96 65.04 0% 0 0% 0 0% 0 0% 0%
20210330 67.99 68.15 65.62 65.91 -1.91% -0.83% 0% 16244 1.0795 39.85 66.46 0% 0 0% 0 0% 0 0% 0%
20210329 67.5 69.3 67.12 67.19 -1.48% -1.21% 0% 15571 1.059 27.48 68.01 0% 0 0% 0 0% 0 0% 0%
20210326 67 70.7 67 68.2 1.32% -0.73% 0% 19601 1.3465 2.4 68.7 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