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. 河南板块
  3. C金龙鱼300999
    4. 返回上一页 刷新
股票代码（例：sz300999）       521条   (进入C金龙鱼股票专站) C金龙鱼股票成本分析
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 34.73 34.8 34.28 34.38 -0.58% -0.09% 0% 51246 1.7633 121.96 34.41 0% 0 0% 0 0% 0 0% 0%
20230927 34.66 34.97 34.53 34.58 -0.03% -0.4% 0% 36645 1.2722 90.01 34.72 0% 0 0% 0 0% 0 0% 0%
20230926 34.93 35.02 34.56 34.59 -1% -0.37% 0% 33290 1.1558 80.34 34.72 0% 0 0% 0 0% 0 0% 0%
20230925 35.41 35.44 34.88 34.94 -1.05% -0.23% 0% 35311 1.2367 85.98 35.02 0% 0 0% 0 0% 0 0% 0%
20230922 34.47 35.35 34.32 35.31 2.08% 1.09% 0% 53198 1.8582 126.82 34.93 0% 0 0% 0 0% 0 0% 0%
20230921 35.07 35.19 34.56 34.59 -1.65% -0.69% 0% 44273 1.5419 111.17 34.83 0% 0 0% 0 0% 0 0% 0%
20230920 35.1 35.32 34.93 35.17 0.31% 0% 0% 29810 1.0484 73.71 35.17 0% 0 0% 0 0% 0 0% 0%
20230919 35.31 35.35 34.9 35.06 -0.82% 0.06% 0% 35385 1.2398 86.15 35.04 0% 0 0% 0 0% 0 0% 0%
20230918 35.01 35.45 34.82 35.35 0.45% 0.28% 0% 38020 1.3401 92.15 35.25 0% 0 0% 0 0% 0 0% 0%
20230915 35.13 35.34 34.9 35.19 0.26% 0.17% 0% 45544 1.6 106.52 35.13 0% 0 0% 0 0% 0 0% 0%
20230914 35.18 35.34 34.9 35.1 -0.62% 0.03% 0% 41910 1.4705 98.07 35.09 0% 0 0% 0 0% 0 0% 0%
20230913 35.64 35.74 35.25 35.32 -0.54% -0.42% 0% 42688 1.514 100.67 35.47 0% 0 0% 0 0% 0 0% 0%
20230912 35.45 35.73 35.37 35.51 0.03% -0.06% 0% 32982 1.1718 74.96 35.53 0% 0 0% 0 0% 0 0% 0%
20230911 35.09 35.6 34.83 35.5 1.37% 0.54% 0% 42471 1.4995 90.21 35.31 0% 0 0% 0 0% 0 0% 0%
20230908 35.02 35.25 34.98 35.02 -0.31% -0.2% 0% 30738 1.0785 57.42 35.09 0% 0 0% 0 0% 0 0% 0%
20230907 35.66 35.73 35.1 35.13 -1.65% -0.62% 0% 54715 1.9342 97.64 35.35 0% 0 0% 0 0% 0 0% 0%
20230906 35.71 35.85 35.57 35.72 -0.36% 0.08% 0% 33611 1.1996 60.36 35.69 0% 0 0% 0 0% 0 0% 0%
20230905 35.81 35.94 35.63 35.85 -0.22% 0.17% 0% 39163 1.4015 67.54 35.79 0% 0 0% 0 0% 0 0% 0%
20230904 36 36.09 35.65 35.93 0.2% 0.08% 0% 51168 1.8369 82.24 35.9 0% 0 0% 0 0% 0 0% 0%
20230901 35.66 36.08 35.6 35.86 0.56% 0.14% 0% 43352 1.5523 68.27 35.81 0% 0 0% 0 0% 0 0% 0%
20230831 35.51 35.68 35.28 35.66 0.31% 0.39% 0% 42773 1.5194 64.13 35.52 0% 0 0% 0 0% 0 0% 0%
20230830 35.69 35.98 35.55 35.55 -0.36% -0.5% 0% 59348 2.1204 85.92 35.73 0% 0 0% 0 0% 0 0% 0%
20230829 34.93 35.77 34.93 35.68 1.57% 0.59% 0% 60331 2.1399 80.01 35.47 0% 0 0% 0 0% 0 0% 0%
20230828 36.42 36.66 34.9 35.13 0.89% -1.49% 0% 102783 3.6655 115.68 35.66 0% 0 0% 0 0% 0 0% 0%
20230825 34.66 35.14 34.52 34.82 0.09% -0.11% 0% 60335 2.1034 53.72 34.86 0% 0 0% 0 0% 0 0% 0%
20230824 34.61 34.97 34.47 34.79 0.9% 0.09% 0% 57487 1.9985 50.74 34.76 0% 0 0% 0 0% 0 0% 0%
20230823 34.89 35.09 34.43 34.48 -1.88% -0.61% 0% 60431 2.0964 53.39 34.69 0% 0 0% 0 0% 0 0% 0%
20230822 35.23 35.41 34.4 35.14 -0.28% 0.69% 0% 85295 2.977 76.09 34.9 0% 0 0% 0 0% 0 0% 0%
20230821 35.65 35.81 35.23 35.24 -1.12% -0.62% 0% 62663 2.2218 57.41 35.46 0% 0 0% 0 0% 0 0% 0%
20230818 36.15 36.26 35.64 35.64 -1.76% -0.81% 0% 68281 2.453 63.03 35.93 0% 0 0% 0 0% 0 0% 0%
20230817 35.82 36.34 35.74 36.28 0.44% 0.67% 0% 69361 2.5 63.69 36.04 0% 0 0% 0 0% 0 0% 0%
20230816 35.9 36.2 35.54 36.12 0% 0.47% 0% 89043 3.201 81.81 35.95 0% 0 0% 0 0% 0 0% 0%
20230815 36.72 36.88 36 36.12 -2.48% -0.28% 0% 194492 7.044 182.66 36.22 0% 0 0% 0 0% 0 0% 0%
20230814 38.99 38.99 36.6 37.04 -10.1% -0.78% 0% 326014 12.1689 341.23 37.33 0% 0 0% 0 0% 0 0% 0%
20230811 41.99 42.2 41.2 41.2 -1.9% -0.82% 0% 55840 2.3198 82.6 41.54 0% 0 0% 0 0% 0 0% 0%
20230810 41.99 42.25 41.77 42 -0.02% 0.14% 0% 43729 1.8338 62.45 41.94 0% 0 0% 0 0% 0 0% 0%
20230809 41.65 42.1 41.61 42.01 0.41% 0.24% 0% 46390 1.9443 64.73 41.91 0% 0 0% 0 0% 0 0% 0%
20230808 42.2 42.3 41.35 41.84 -0.5% 0.26% 0% 60196 2.5117 82.15 41.73 0% 0 0% 0 0% 0 0% 0%
20230807 41.68 42.12 41.61 42.05 0.57% 0.33% 0% 58300 2.4435 77.32 41.91 0% 0 0% 0 0% 0 0% 0%
20230804 42.16 42.36 41.75 41.81 -0.33% -0.45% 0% 66011 2.7723 88.34 42 0% 0 0% 0 0% 0 0% 0%
20230803 41.65 42.01 41.5 41.95 0.67% 0.33% 0% 56237 2.3513 75.81 41.81 0% 0 0% 0 0% 0 0% 0%
20230802 41.89 42.05 41.5 41.67 -1.09% -0.19% 0% 62734 2.6192 86.76 41.75 0% 0 0% 0 0% 0 0% 0%
20230801 42.14 42.5 41.92 42.13 0.07% -0.14% 0% 97027 4.0931 142.77 42.19 0% 0 0% 0 0% 0 0% 0%
20230731 41.84 42.42 41.81 42.1 1.03% -0.02% 0% 108486 4.5686 175.34 42.11 0% 0 0% 0 0% 0 0% 0%
20230728 40.88 41.8 40.85 41.67 1.39% 0.34% 0% 77878 3.2342 138.25 41.53 0% 0 0% 0 0% 0 0% 0%
20230727 41.09 41.47 41 41.1 0% -0.29% 0% 60360 2.4881 113.06 41.22 0% 0 0% 0 0% 0 0% 0%
20230726 40.7 41.11 40.58 41.1 0.93% 0.42% 0% 67676 2.7698 127.64 40.93 0% 0 0% 0 0% 0 0% 0%
20230725 40.2 40.73 40.16 40.72 2.31% 0.49% 0% 87368 3.5398 173.02 40.52 0% 0 0% 0 0% 0 0% 0%
20230724 40.05 40.21 39.69 39.8 -1.36% -0.15% 0% 55685 2.2197 113.45 39.86 0% 0 0% 0 0% 0 0% 0%
20230721 40.01 40.63 39.96 40.35 0.9% -0.05% 0% 60414 2.4387 127.81 40.37 0% 0 0% 0 0% 0 0% 0%
20230720 40.34 40.42 39.96 39.99 -0.35% -0.42% 0% 38549 1.5481 85.24 40.16 0% 0 0% 0 0% 0 0% 0%
20230719 40 40.19 39.96 40.13 -0.02% 0.17% 0% 28124 1.1267 59.81 40.06 0% 0 0% 0 0% 0 0% 0%
20230718 40.07 40.27 39.99 40.14 0.2% 0.05% 0% 38171 1.5314 79.61 40.12 0% 0 0% 0 0% 0 0% 0%
20230717 40.31 40.4 39.96 40.06 -1.18% 0.02% 0% 47960 1.9208 98.51 40.05 0% 0 0% 0 0% 0 0% 0%
20230714 40.84 40.89 40.42 40.54 -0.54% -0.17% 0% 47170 1.9156 91.29 40.61 0% 0 0% 0 0% 0 0% 0%
20230713 40.49 40.84 40.43 40.76 1.14% 0.1% 0% 54396 2.2152 108.08 40.72 0% 0 0% 0 0% 0 0% 0%
20230712 40.8 40.86 40.21 40.3 -1.06% -0.54% 0% 38050 1.5417 76.03 40.52 0% 0 0% 0 0% 0 0% 0%
20230711 40.29 40.84 40.23 40.73 1.19% 0.25% 0% 64228 2.6093 134.53 40.63 0% 0 0% 0 0% 0 0% 0%
20230710 40.05 40.4 40.02 40.25 0.57% 0.1% 0% 43708 1.7577 92.39 40.21 0% 0 0% 0 0% 0 0% 0%
20230707 40.01 40.38 39.88 40.02 -0.52% -0.15% 0% 38899 1.5592 80.24 40.08 0% 0 0% 0 0% 0 0% 0%
20230706 40.77 40.97 40.15 40.23 -1.18% -0.59% 0% 54806 2.2181 118.33 40.47 0% 0 0% 0 0% 0 0% 0%
20230705 41.1 41.1 40.58 40.71 -0.95% 0% 0% 37061 1.5087 79.47 40.71 0% 0 0% 0 0% 0 0% 0%
20230704 41.22 41.22 40.78 41.1 -0.29% 0.29% 0% 42461 1.7399 94.13 40.98 0% 0 0% 0 0% 0 0% 0%
20230703 40.1 41.26 40.1 41.22 3.08% 0.71% 0% 83015 3.3975 179.32 40.93 0% 0 0% 0 0% 0 0% 0%
20230630 39.86 40.29 39.85 39.99 0.45% -0.25% 0% 35488 1.4228 78.09 40.09 0% 0 0% 0 0% 0 0% 0%
20230629 39.71 40.09 39.6 39.81 -0.08% -0.2% 0% 35273 1.4071 73.61 39.89 0% 0 0% 0 0% 0 0% 0%
20230628 39.8 39.91 39.44 39.84 -0.05% 0.4% 0% 32374 1.2847 65.81 39.68 0% 0 0% 0 0% 0 0% 0%
20230627 39.87 39.89 39.41 39.86 0.71% 0.35% 0% 40256 1.5991 79.65 39.72 0% 0 0% 0 0% 0 0% 0%
20230626 40.01 40.04 39.33 39.58 -1.62% -0.2% 0% 52532 2.0836 102.65 39.66 0% 0 0% 0 0% 0 0% 0%
20230621 40.6 40.78 40.23 40.23 -1.18% -0.54% 0% 41110 1.6627 82.7 40.45 0% 0 0% 0 0% 0 0% 0%
20230620 41.22 41.22 40.68 40.79 -0.37% -0.17% 0% 37004 1.5121 75.43 40.86 0% 0 0% 0 0% 0 0% 0%
20230619 41.25 41.5 40.91 40.94 -0.97% -0.53% 0% 47660 1.9618 93.52 41.16 0% 0 0% 0 0% 0 0% 0%
20230616 41.2 41.46 41.02 41.34 0.34% 0.17% 0% 54395 2.2449 109 41.27 0% 0 0% 0 0% 0 0% 0%
20230615 40.9 41.2 40.6 41.2 0.98% 0.64% 0% 65553 2.6837 132.11 40.94 0% 0 0% 0 0% 0 0% 0%
20230614 40.39 41.15 40.31 40.8 1.02% 0% 0% 56694 2.3132 119.2 40.8 0% 0 0% 0 0% 0 0% 0%
20230613 40.59 40.71 40.18 40.39 -0.79% 0.02% 0% 44695 1.8047 96.75 40.38 0% 0 0% 0 0% 0 0% 0%
20230612 40.33 41.1 40.24 40.71 0.64% 0.17% 0% 44449 1.8065 95.91 40.64 0% 0 0% 0 0% 0 0% 0%
20230609 40.69 40.85 40.34 40.45 -0.49% -0.27% 0% 44496 1.8049 96.13 40.56 0% 0 0% 0 0% 0 0% 0%
20230608 40.17 40.87 40.1 40.65 1.14% 0.3% 0% 46581 1.8878 104.04 40.53 0% 0 0% 0 0% 0 0% 0%
20230607 40.04 40.56 40.04 40.19 0.55% -0.22% 0% 39884 1.6065 85.14 40.28 0% 0 0% 0 0% 0 0% 0%
20230606 40.62 40.82 39.83 39.97 -1.6% -0.92% 0% 59122 2.3847 121.55 40.34 0% 0 0% 0 0% 0 0% 0%
20230605 40.74 40.99 40.5 40.62 -0.61% -0.17% 0% 37669 1.5329 80.51 40.69 0% 0 0% 0 0% 0 0% 0%
20230602 40.5 40.88 40.32 40.87 1.01% 0.42% 0% 48112 1.9583 97.84 40.7 0% 0 0% 0 0% 0 0% 0%
20230601 40.03 40.69 40.03 40.46 0.65% 0.1% 0% 43904 1.7745 90.72 40.42 0% 0 0% 0 0% 0 0% 0%
20230531 40.12 40.38 39.9 40.2 -0.74% 0.27% 0% 39484 1.5829 78.72 40.09 0% 0 0% 0 0% 0 0% 0%
20230530 40.12 40.5 39.47 40.5 1.12% 1.66% 0% 49977 1.9913 97.1 39.84 0% 0 0% 0 0% 0 0% 0%
20230529 40.34 40.38 39.9 40.05 -0.84% 0.02% 0% 43789 1.7531 87.69 40.04 0% 0 0% 0 0% 0 0% 0%
20230526 40.26 40.49 39.98 40.39 0.35% 0.4% 0% 29556 1.1891 57.88 40.23 0% 0 0% 0 0% 0 0% 0%
20230525 40.57 40.59 39.91 40.25 -1.11% 0.25% 0% 65067 2.6126 121.75 40.15 0% 0 0% 0 0% 0 0% 0%
20230524 41.5 41.5 40.66 40.7 -1.88% -0.68% 0% 57739 2.3664 106.42 40.98 0% 0 0% 0 0% 0 0% 0%
20230523 42.18 42.33 41.38 41.48 -1.24% -0.65% 0% 44725 1.8672 82.08 41.75 0% 0 0% 0 0% 0 0% 0%
20230522 41.61 42.06 40.94 42 1.5% 0.79% 0% 60783 2.5329 105.19 41.67 0% 0 0% 0 0% 0 0% 0%
20230519 41.26 41.64 41.08 41.38 0.53% 0% 0% 38204 1.5808 57.9 41.38 0% 0 0% 0 0% 0 0% 0%
20230518 41.71 41.95 41.01 41.16 -1.63% -0.48% 0% 56261 2.3272 74.24 41.36 0% 0 0% 0 0% 0 0% 0%
20230517 42.67 42.88 41.64 41.84 -0.97% -0.4% 0% 45803 1.9242 60.3 42.01 0% 0 0% 0 0% 0 0% 0%
20230516 42.58 42.58 42.07 42.25 -0.66% -0.02% 0% 34648 1.4643 45.72 42.26 0% 0 0% 0 0% 0 0% 0%
20230515 41.85 42.56 41.38 42.53 0.88% 1.5% 0% 54605 2.2882 69.14 41.9 0% 0 0% 0 0% 0 0% 0%
20230510 42.91 43.06 42.55 42.75 -0.35% -0.07% 0% 47685 2.04 59.37 42.78 0% 0 0% 0 0% 0 0% 0%
20230509 43.17 43.67 42.81 42.9 -0.63% -0.79% 0% 77583 3.3544 98.13 43.24 0% 0 0% 0 0% 0 0% 0%
20230508 42.87 43.21 42.6 43.17 0.42% 0.44% 0% 65329 2.8077 84.6 42.98 0% 0 0% 0 0% 0 0% 0%
20230505 43.2 43.75 42.91 42.99 -1.08% -0.46% 0% 72856 3.1463 96.53 43.19 0% 0 0% 0 0% 0 0% 0%
20230504 43.3 44.2 43.01 43.46 0.05% -0.41% 0% 129973 5.6722 173.55 43.64 0% 0 0% 0 0% 0 0% 0%
20230428 41.98 43.44 41.98 43.44 3.01% 0.84% 0% 125921 5.4245 179.59 43.08 0% 0 0% 0 0% 0 0% 0%
20230427 41.25 42.28 40.8 42.17 2.73% 1.1% 0% 66651 2.7802 105.52 41.71 0% 0 0% 0 0% 0 0% 0%
20230426 41.15 41.35 40.83 41.05 -0.63% 0% 0% 46089 1.8918 70.43 41.05 0% 0 0% 0 0% 0 0% 0%
20230425 40.85 41.33 40.54 41.31 1.13% 0.85% 0% 59561 2.4397 86.37 40.96 0% 0 0% 0 0% 0 0% 0%
20230424 41.55 41.6 40.71 40.85 -1.85% -0.2% 0% 65553 2.6832 94.24 40.93 0% 0 0% 0 0% 0 0% 0%
20230421 42.25 42.47 41.6 41.62 -1.33% -0.98% 0% 62351 2.6209 90.86 42.03 0% 0 0% 0 0% 0 0% 0%
20230420 42.82 42.94 42.15 42.18 -1.47% -0.61% 0% 54678 2.3206 82.98 42.44 0% 0 0% 0 0% 0 0% 0%
20230419 43.37 43.46 42.69 42.81 -1.13% -0.33% 0% 51316 2.204 80.06 42.95 0% 0 0% 0 0% 0 0% 0%
20230418 43.04 43.5 42.88 43.3 0.63% 0.25% 0% 73190 3.1608 112.34 43.19 0% 0 0% 0 0% 0 0% 0%
20230417 42.2 43.13 42.11 43.03 2.23% 0.94% 0% 76878 3.277 117.59 42.63 0% 0 0% 0 0% 0 0% 0%
20230414 41.96 42.18 41.88 42.09 0.41% 0.21% 0% 40911 1.7181 63.41 42 0% 0 0% 0 0% 0 0% 0%
20230413 42.61 42.7 41.88 41.92 -1.8% -0.26% 0% 80938 3.4019 121.13 42.03 0% 0 0% 0 0% 0 0% 0%
20230412 43.26 43.49 42.61 42.69 -1.32% -0.19% 0% 80127 3.4269 128.03 42.77 0% 0 0% 0 0% 0 0% 0%
20230411 43.37 43.64 43.16 43.26 -0.28% -0.25% 0% 63832 2.7684 109.26 43.37 0% 0 0% 0 0% 0 0% 0%
20230410 43 43.86 42.75 43.38 0.77% 0.35% 0% 73498 3.1773 125.39 43.23 0% 0 0% 0 0% 0 0% 0%
20230407 42.61 43.2 42.61 43.05 0.44% 0.09% 0% 42226 1.8161 70.14 43.01 0% 0 0% 0 0% 0 0% 0%
20230406 42.77 43.02 42.63 42.86 -0.4% 0.23% 0% 45920 1.9636 75.01 42.76 0% 0 0% 0 0% 0 0% 0%
20230404 43.05 43.4 42.87 43.03 -0.05% -0.07% 0% 66734 2.8735 108.18 43.06 0% 0 0% 0 0% 0 0% 0%
20230403 43 43.33 42.8 43.05 -0.12% -0.02% 0% 69635 2.9988 115.38 43.06 0% 0 0% 0 0% 0 0% 0%
20230331 43.29 43.58 42.94 43.1 -0.09% -0.28% 0% 58299 2.5198 98.89 43.22 0% 0 0% 0 0% 0 0% 0%
20230330 42.81 43.18 42.3 43.14 0.58% 0.75% 0% 64094 2.7448 106.96 42.82 0% 0 0% 0 0% 0 0% 0%
20230329 43.16 43.35 42.55 42.89 -0.76% 0.02% 0% 48855 2.0948 82.58 42.88 0% 0 0% 0 0% 0 0% 0%
20230328 42.92 43.43 42.88 43.22 0.09% -0.02% 0% 46229 1.9984 78.45 43.23 0% 0 0% 0 0% 0 0% 0%
20230327 43.55 43.8 42.96 43.18 -1.12% -0.21% 0% 63876 2.7639 95.56 43.27 0% 0 0% 0 0% 0 0% 0%
20230324 43.62 44.39 43.55 43.67 0.53% -0.52% 0% 85197 3.7402 132.02 43.9 0% 0 0% 0 0% 0 0% 0%
20230323 43.15 43.5 43.12 43.44 0.35% 0.14% 0% 48328 2.0966 74.28 43.38 0% 0 0% 0 0% 0 0% 0%
20230322 43.25 43.65 43.12 43.29 -0.14% -0.02% 0% 54139 2.3441 82.62 43.3 0% 0 0% 0 0% 0 0% 0%
20230321 42.96 43.47 42.93 43.35 0.98% 0.18% 0% 53704 2.3239 81.86 43.27 0% 0 0% 0 0% 0 0% 0%
20230320 42.8 43.15 42.58 42.93 0% 0.12% 0% 58304 2.5002 83.49 42.88 0% 0 0% 0 0% 0 0% 0%
20230317 42.8 43.4 42.78 42.93 0.73% -0.3% 0% 61884 2.6648 81.85 43.06 0% 0 0% 0 0% 0 0% 0%
20230316 42.83 43.01 42.2 42.62 -0.84% 0.02% 0% 57362 2.4444 75.4 42.61 0% 0 0% 0 0% 0 0% 0%
20230315 43.25 43.4 42.91 42.98 0.09% -0.28% 0% 51036 2.1995 66.6 43.1 0% 0 0% 0 0% 0 0% 0%
20230314 44.48 44.49 42.7 42.94 -3.46% -0.81% 0% 125938 5.4514 154.16 43.29 0% 0 0% 0 0% 0 0% 0%
20230313 44.01 44.64 43.98 44.48 0.66% 0.36% 0% 49066 2.1748 66.16 44.32 0% 0 0% 0 0% 0 0% 0%
20230310 44.43 44.73 44.15 44.19 -0.85% -0.41% 0% 53860 2.39 71.26 44.37 0% 0 0% 0 0% 0 0% 0%
20230309 45.23 45.4 44.4 44.57 -1.46% -0.51% 0% 77830 3.4864 98.61 44.8 0% 0 0% 0 0% 0 0% 0%
20230308 45.38 45.78 45.05 45.23 -0.62% -0.2% 0% 52263 2.3688 63.15 45.32 0% 0 0% 0 0% 0 0% 0%
20230307 46.6 46.6 45.48 45.51 -2.34% -0.85% 0% 84604 3.8834 85.23 45.9 0% 0 0% 0 0% 0 0% 0%
20230306 46.37 47.18 46.14 46.6 0.52% -0.3% 0% 109380 5.1124 106.59 46.74 0% 0 0% 0 0% 0 0% 0%
20230303 46.31 46.77 45.8 46.36 0.02% 0.17% 0% 55857 2.5853 53.14 46.28 0% 0 0% 0 0% 0 0% 0%
20230302 46.21 46.77 46.2 46.35 -0.32% -0.22% 0% 65841 3.058 57.67 46.45 0% 0 0% 0 0% 0 0% 0%
20230301 45.82 46.5 45.45 46.5 1.06% 0.91% 0% 98528 4.5405 84.41 46.08 0% 0 0% 0 0% 0 0% 0%
20230228 45.74 46.07 45.34 46.01 1.01% 0.61% 0% 64452 2.9475 57.2 45.73 0% 0 0% 0 0% 0 0% 0%
20230227 45.87 46.2 45.29 45.55 -1.06% -0.11% 0% 62242 2.838 55.39 45.6 0% 0 0% 0 0% 0 0% 0%
20230224 46.66 46.92 45.85 46.04 -1.83% -0.37% 0% 91212 4.2153 78.69 46.21 0% 0 0% 0 0% 0 0% 0%
20230223 47.21 47.8 46.69 46.9 -1.08% -0.45% 0% 118717 5.5922 108.24 47.11 0% 0 0% 0 0% 0 0% 0%
20230222 46.28 47.98 46.25 47.41 2.64% 0.04% 0% 218854 10.371 215.62 47.39 0% 0 0% 0 0% 0 0% 0%
20230221 45.96 46.91 45.85 46.19 0.3% -0.47% 0% 134260 6.2304 157.27 46.41 0% 0 0% 0 0% 0 0% 0%
20230220 44.96 46.2 44.96 46.05 2.65% 0.61% 0% 126384 5.7849 163.46 45.77 0% 0 0% 0 0% 0 0% 0%
20230217 44.06 46.46 44.06 44.86 1.1% -1.54% 0% 151805 6.9167 214.09 45.56 0% 0 0% 0 0% 0 0% 0%
20230216 44.87 45.58 44.1 44.37 -1.33% -1.4% 0% 82541 3.7142 130.72 45 0% 0 0% 0 0% 0 0% 0%
20230215 45.37 45.46 44.81 44.97 -0.82% 0% 0% 50194 2.2572 77.63 44.97 0% 0 0% 0 0% 0 0% 0%
20230214 45.43 45.72 45.1 45.34 -0.2% 0.04% 0% 58534 2.6529 86.73 45.32 0% 0 0% 0 0% 0 0% 0%
20230213 44 45.49 43.91 45.43 2.55% 1.14% 0% 114850 5.1594 163.26 44.92 0% 0 0% 0 0% 0 0% 0%
20230210 44.33 44.5 44.01 44.3 0% 0.09% 0% 52627 2.3292 76.52 44.26 0% 0 0% 0 0% 0 0% 0%
20230209 43.95 44.4 43.93 44.3 0.84% 0.11% 0% 46689 2.0658 65.78 44.25 0% 0 0% 0 0% 0 0% 0%
20230208 44.5 44.71 43.9 43.93 -1.35% -0.59% 0% 43487 1.9218 60.16 44.19 0% 0 0% 0 0% 0 0% 0%
20230207 44.3 44.6 44.05 44.53 0.59% 0.54% 0% 46143 2.0436 62.65 44.29 0% 0 0% 0 0% 0 0% 0%
20230206 44.48 44.48 44.01 44.27 -1.18% 0.25% 0% 61993 2.7375 79.36 44.16 0% 0 0% 0 0% 0 0% 0%
20230203 45.34 45.41 44.6 44.8 -1.82% -0.11% 0% 68343 3.0655 78.18 44.85 0% 0 0% 0 0% 0 0% 0%
20230202 44.95 45.71 44.61 45.63 1.54% 0.82% 0% 98948 4.4788 106.14 45.26 0% 0 0% 0 0% 0 0% 0%
20230201 44.62 44.94 44.25 44.94 0.51% 0.78% 0% 85108 3.7951 95.4 44.59 0% 0 0% 0 0% 0 0% 0%
20230131 45.53 45.75 44.56 44.71 -1.35% -0.58% 0% 81919 3.6842 95.28 44.97 0% 0 0% 0 0% 0 0% 0%
20230130 46.1 46.25 45.25 45.32 -0.15% -0.87% 0% 87527 4.0021 104.29 45.72 0% 0 0% 0 0% 0 0% 0%
20230120 45.81 45.9 45.15 45.39 -0.46% -0.09% 0% 72676 3.3018 85.44 45.43 0% 0 0% 0 0% 0 0% 0%
20230119 45.5 45.79 45.05 45.6 -0.22% 0.51% 0% 57602 2.6133 64.87 45.37 0% 0 0% 0 0% 0 0% 0%
20230118 46.31 46.64 45.65 45.7 -0.8% -0.52% 0% 56567 2.5987 65.65 45.94 0% 0 0% 0 0% 0 0% 0%
20230117 46.38 46.84 45.77 46.07 -0.65% -0.26% 0% 84482 3.9023 98.46 46.19 0% 0 0% 0 0% 0 0% 0%
20230116 45.99 47.18 45.9 46.37 1.55% -0.62% 0% 158455 7.3931 189.49 46.66 0% 0 0% 0 0% 0 0% 0%
20230113 43.91 45.66 43.89 45.66 4.03% 1.2% 0% 134125 6.052 179.24 45.12 0% 0 0% 0 0% 0 0% 0%
20230112 44.44 44.6 43.65 43.89 -1.26% -0.34% 0% 46782 2.0604 67.68 44.04 0% 0 0% 0 0% 0 0% 0%
20230111 44.91 45.12 44.33 44.45 -0.98% -0.4% 0% 59777 2.6679 81.54 44.63 0% 0 0% 0 0% 0 0% 0%
20230110 44.77 45.16 44.36 44.89 0.27% 0.13% 0% 75380 3.3794 100.2 44.83 0% 0 0% 0 0% 0 0% 0%
20230109 44.03 45.25 43.7 44.77 2.03% 0.77% 0% 96556 4.2901 130.76 44.43 0% 0 0% 0 0% 0 0% 0%
20230106 43.98 44.38 43.61 43.88 0.11% -0.2% 0% 70267 3.0899 99.09 43.97 0% 0 0% 0 0% 0 0% 0%
20230105 43.02 43.98 43.01 43.83 2.19% 0.48% 0% 86105 3.7563 116.78 43.62 0% 0 0% 0 0% 0 0% 0%
20230104 43.04 43.46 42.68 42.89 -0.39% -0.3% 0% 61543 2.6474 85.46 43.02 0% 0 0% 0 0% 0 0% 0%
20230103 43.3 43.5 42.45 43.06 -1.15% 0.47% 0% 77377 3.3166 105.83 42.86 0% 0 0% 0 0% 0 0% 0%
20221230 43.52 43.85 43.11 43.56 0.37% 0.32% 0% 50676 2.2006 69.18 43.42 0% 0 0% 0 0% 0 0% 0%
20221229 43.39 43.87 42.91 43.4 -0.64% -0.09% 0% 63001 2.7365 86.26 43.44 0% 0 0% 0 0% 0 0% 0%
20221228 44.87 44.87 43.61 43.68 -2.52% -0.66% 0% 98792 4.3438 127.4 43.97 0% 0 0% 0 0% 0 0% 0%
20221227 43.62 44.84 43.44 44.81 3.54% 1.15% 0% 82977 3.6762 97.42 44.3 0% 0 0% 0 0% 0 0% 0%
20221226 43.93 44.25 43.15 43.28 -1.3% -0.89% 0% 56633 2.4729 65.7 43.67 0% 0 0% 0 0% 0 0% 0%
20221223 43.88 44.69 43.29 43.85 -0.95% -0.36% 0% 60207 2.6496 68.98 44.01 0% 0 0% 0 0% 0 0% 0%
20221222 43.91 45 43.56 44.27 1.84% -0.4% 0% 91438 4.0648 100.5 44.45 0% 0 0% 0 0% 0 0% 0%
20221221 43.24 44.06 42.99 43.47 1.21% -0.32% 0% 58579 2.5544 65.15 43.61 0% 0 0% 0 0% 0 0% 0%
20221220 44 44.24 42.82 42.95 -2.72% -0.76% 0% 69220 2.9955 72.22 43.28 0% 0 0% 0 0% 0 0% 0%
20221219 45.2 45.58 44.05 44.15 -1.89% -0.94% 0% 60379 2.6911 59.56 44.57 0% 0 0% 0 0% 0 0% 0%
20221216 44.32 45.14 44.07 45 0.51% 0.63% 0% 70592 3.1567 65.02 44.72 0% 0 0% 0 0% 0 0% 0%
20221215 45.83 46.12 44.68 44.77 -2.29% -0.75% 0% 112746 5.0855 103.61 45.11 0% 0 0% 0 0% 0 0% 0%
20221214 44.2 46.09 43.91 45.82 3.59% 0.86% 0% 175204 7.9599 151.14 45.43 0% 0 0% 0 0% 0 0% 0%
20221213 43.93 44.63 43.6 44.23 1.05% -0.11% 0% 80591 3.5689 80.26 44.28 0% 0 0% 0 0% 0 0% 0%
20221212 44.25 44.38 43.58 43.77 -1.6% -0.25% 0% 73605 3.23 73.9 43.88 0% 0 0% 0 0% 0 0% 0%
20221209 43.99 44.62 43.19 44.48 1.6% 1.25% 0% 106909 4.6966 109.07 43.93 0% 0 0% 0 0% 0 0% 0%
20221208 44.08 44.31 43.44 43.78 -0.93% 0.05% 0% 64884 2.8392 70.34 43.76 0% 0 0% 0 0% 0 0% 0%
20221207 44.31 44.63 43.65 44.19 -0.25% 0.16% 0% 109701 4.8404 120.6 44.12 0% 0 0% 0 0% 0 0% 0%
20221206 43.63 45.33 43.63 44.3 0.93% -0.63% 0% 150891 6.7267 181.3 44.58 0% 0 0% 0 0% 0 0% 0%
20221205 43.41 44.65 43.38 43.89 2.4% -0.34% 0% 138283 6.0894 187.95 44.04 0% 0 0% 0 0% 0 0% 0%
20221202 42.55 43.47 42.5 42.86 0.37% -0.35% 0% 86030 3.7003 128.82 43.01 0% 0 0% 0 0% 0 0% 0%
20221201 42 43.42 41.99 42.7 3.52% -0.47% 0% 146015 6.2639 230.03 42.9 0% 0 0% 0 0% 0 0% 0%
20221130 41.11 41.87 41.11 41.25 -0.7% -0.46% 0% 52599 2.1799 92.97 41.44 0% 0 0% 0 0% 0 0% 0%
20221129 40.58 41.63 40.43 41.54 2.21% 0.75% 0% 68770 2.8354 117.15 41.23 0% 0 0% 0 0% 0 0% 0%
20221128 40 40.68 39.11 40.64 0.4% 1.85% 0% 65152 2.5997 104.22 39.9 0% 0 0% 0 0% 0 0% 0%
20221125 40.47 40.75 40.26 40.48 0.2% -0.05% 0% 49043 1.9864 73.26 40.5 0% 0 0% 0 0% 0 0% 0%
20221124 40.99 41.3 40.38 40.4 -1.34% -0.76% 0% 63563 2.5878 89.35 40.71 0% 0 0% 0 0% 0 0% 0%
20221123 41.39 41.49 40.88 40.95 -0.58% -0.27% 0% 43412 1.7824 63.68 41.06 0% 0 0% 0 0% 0 0% 0%
20221122 41.75 42.19 41.15 41.19 -1.32% -0.58% 0% 48468 2.0082 71.1 41.43 0% 0 0% 0 0% 0 0% 0%
20221121 42.2 42.2 41.35 41.74 -1.67% 0.29% 0% 57122 2.3775 84.46 41.62 0% 0 0% 0 0% 0 0% 0%
20221118 42.78 43.18 42.39 42.45 -0.56% -0.68% 0% 51088 2.1835 77.25 42.74 0% 0 0% 0 0% 0 0% 0%
20221117 42.6 43 42.3 42.69 -0.26% 0.28% 0% 57682 2.4553 80.4 42.57 0% 0 0% 0 0% 0 0% 0%
20221116 42.69 43.51 42.52 42.8 0.23% -0.65% 0% 68391 2.9462 97.96 43.08 0% 0 0% 0 0% 0 0% 0%
20221115 42.01 43.07 42 42.7 0.87% 0.19% 0% 84018 3.5806 118.96 42.62 0% 0 0% 0 0% 0 0% 0%
20221114 41.46 42.78 41.46 42.33 2.42% 0.14% 0% 112921 4.7736 159.58 42.27 0% 0 0% 0 0% 0 0% 0%
20221111 41.45 41.94 41.07 41.33 1.82% -0.29% 0% 93053 3.857 131.31 41.45 0% 0 0% 0 0% 0 0% 0%
20221110 40.28 40.91 40.25 40.59 -0.17% -0.05% 0% 40498 1.6445 58.1 40.61 0% 0 0% 0 0% 0 0% 0%
20221109 40.53 41.19 40.52 40.66 -0.05% -0.44% 0% 50908 2.0793 72.65 40.84 0% 0 0% 0 0% 0 0% 0%
20221108 41 41.34 40.38 40.68 -0.73% -0.12% 0% 47655 1.9411 67.68 40.73 0% 0 0% 0 0% 0 0% 0%
20221107 40.5 41.22 40.4 40.98 0.32% 0.27% 0% 62270 2.5449 87.77 40.87 0% 0 0% 0 0% 0 0% 0%
20221104 39.42 41.25 39.4 40.85 3.68% 0.64% 0% 110525 4.4864 152.28 40.59 0% 0 0% 0 0% 0 0% 0%
20221103 39.83 39.98 39.15 39.4 -1.13% -0.05% 0% 51639 2.0357 76.99 39.42 0% 0 0% 0 0% 0 0% 0%
20221102 39.1 40.29 39.1 39.85 0.63% 0.1% 0% 74225 2.9551 112.45 39.81 0% 0 0% 0 0% 0 0% 0%
20221101 38.28 39.6 38.25 39.6 3.53% 1.54% 0% 87072 3.3954 131.98 39 0% 0 0% 0 0% 0 0% 0%
20221031 38 38.82 37.62 38.25 -4.18% 0.13% 0% 110915 4.2368 174.68 38.2 0% 0 0% 0 0% 0 0% 0%
20221028 40.8 40.92 39.81 39.92 -2.54% -0.92% 0% 69174 2.787 119.5 40.29 0% 0 0% 0 0% 0 0% 0%
20221027 41.21 41.38 40.89 40.96 -0.61% -0.36% 0% 47600 1.9566 80.08 41.11 0% 0 0% 0 0% 0 0% 0%
20221026 40.88 41.65 40.8 41.21 0.73% -0.07% 0% 51724 2.1333 82.24 41.24 0% 0 0% 0 0% 0 0% 0%
20221025 40.96 41.38 40.25 40.91 -0.41% 0.39% 0% 55011 2.2418 82.73 40.75 0% 0 0% 0 0% 0 0% 0%
20221024 42.22 42.46 41.05 41.08 -3.18% -1.13% 0% 72450 3.01 112.89 41.55 0% 0 0% 0 0% 0 0% 0%
20221021 42.59 42.97 42.21 42.43 -0.66% -0.19% 0% 34731 1.4765 55.49 42.51 0% 0 0% 0 0% 0 0% 0%
20221020 42.33 43.3 42.28 42.71 0.14% -0.21% 0% 43866 1.8775 67.54 42.8 0% 0 0% 0 0% 0 0% 0%
20221019 43.88 43.88 42.59 42.65 -2.94% -0.91% 0% 56343 2.4249 81.89 43.04 0% 0 0% 0 0% 0 0% 0%
20221018 44.3 44.36 43.7 43.94 -0.48% -0.05% 0% 43800 1.9254 63.38 43.96 0% 0 0% 0 0% 0 0% 0%
20221017 44.27 44.84 43.91 44.15 -0.02% -0.56% 0% 74509 3.3085 103.96 44.4 0% 0 0% 0 0% 0 0% 0%
20220720 48.69 49.43 48.35 48.5 0.48% -0.39% 0% 122723 5.9753 107.18 48.69 0% 0 0% 0 0% 0 0% 0%
20220719 48.59 48.99 47.91 48.27 -0.88% -0.14% 0% 114058 5.5137 98.44 48.34 0% 0 0% 0 0% 0 0% 0%
20220718 48.4 49.11 47.89 48.7 0.1% 0.19% 0% 137007 6.6596 113.5 48.61 0% 0 0% 0 0% 0 0% 0%
20220715 49.49 50.05 48.61 48.65 -1.94% -1.48% 0% 120650 5.9576 100.06 49.38 0% 0 0% 0 0% 0 0% 0%
20220714 50.5 50.68 49.5 49.61 -1.18% -0.68% 0% 110245 5.5068 91.8 49.95 0% 0 0% 0 0% 0 0% 0%
20220713 50.23 50.9 49.7 50.2 0.28% 0.12% 0% 102057 5.117 77.73 50.14 0% 0 0% 0 0% 0 0% 0%
20220712 51.37 51.62 49.92 50.06 -2.53% -0.75% 0% 108820 5.4892 78.43 50.44 0% 0 0% 0 0% 0 0% 0%
20220711 52.1 52.2 50.66 51.36 -1.95% 0.31% 0% 98740 5.0553 67.25 51.2 0% 0 0% 0 0% 0 0% 0%
20220708 53.17 53.2 52.14 52.38 -0.53% -0.21% 0% 74996 3.9369 44 52.49 0% 0 0% 0 0% 0 0% 0%
20220707 52.91 53.35 52 52.66 -0.83% -0.08% 0% 104785 5.5219 57.3 52.7 0% 0 0% 0 0% 0 0% 0%
20220706 53.95 54.69 52.69 53.1 -1.83% -0.54% 0% 115672 6.1759 65.39 53.39 0% 0 0% 0 0% 0 0% 0%
20220705 55.39 55.43 53.31 54.09 -1.73% 0.04% 0% 152269 8.2327 88.4 54.07 0% 0 0% 0 0% 0 0% 0%
20220704 54.28 55.55 53.96 55.04 1.4% 0.36% 0% 136928 7.509 82.52 54.84 0% 0 0% 0 0% 0 0% 0%
20220701 54.1 54.51 53.23 54.28 0.48% 0.67% 0% 120413 6.4925 72.84 53.92 0% 0 0% 0 0% 0 0% 0%
20220630 53.01 55.33 52.9 54.02 1.52% -0.83% 0% 206526 11.2503 127.37 54.47 0% 0 0% 0 0% 0 0% 0%
20220629 53.3 54.36 52.81 53.21 -0.82% -0.67% 0% 171079 9.1641 109.57 53.57 0% 0 0% 0 0% 0 0% 0%
20220628 52.9 53.74 52.2 53.65 1.38% 0.88% 0% 198690 10.5666 123.19 53.18 0% 0 0% 0 0% 0 0% 0%
20220627 49.61 53.85 49.61 52.92 7.54% 1.03% 0% 367110 19.2275 239 52.38 0% 0 0% 0 0% 0 0% 0%
20220624 47.11 49.39 47.08 49.21 4.46% 1.23% 0% 221738 10.7777 159.43 48.61 0% 0 0% 0 0% 0 0% 0%
20220623 46.77 47.24 46.55 47.11 1.07% 0.32% 0% 76868 3.6094 55.62 46.96 0% 0 0% 0 0% 0 0% 0%
20220622 47.45 47.45 46.56 46.61 -1.81% -0.64% 0% 104121 4.8847 74.01 46.91 0% 0 0% 0 0% 0 0% 0%
20220621 48.07 48.55 47.01 47.47 -1.64% -0.44% 0% 127316 6.071 91.61 47.68 0% 0 0% 0 0% 0 0% 0%
20220620 48.76 48.9 47.83 48.26 0.15% -0.04% 0% 116892 5.644 84.87 48.28 0% 0 0% 0 0% 0 0% 0%
20220617 47.41 48.2 47.22 48.19 1.03% 0.77% 0% 116918 5.5912 84.65 47.82 0% 0 0% 0 0% 0 0% 0%
20220616 47.7 48.41 47.38 47.7 -0.1% -0.21% 0% 138310 6.6106 103.85 47.8 0% 0 0% 0 0% 0 0% 0%
20220615 46.8 48.75 46.8 47.75 3.33% -0.48% 0% 235971 11.3208 184.29 47.98 0% 0 0% 0 0% 0 0% 0%
20220614 45.99 46.66 45.19 46.21 -0.15% 0.76% 0% 115500 5.297 90.98 45.86 0% 0 0% 0 0% 0 0% 0%
20220613 46.39 47.72 46.01 46.28 -0.94% -1.2% 0% 137524 6.4411 112.5 46.84 0% 0 0% 0 0% 0 0% 0%
20220610 44.78 46.85 44.68 46.72 3.94% 1.59% 0% 176229 8.1042 149.01 45.99 0% 0 0% 0 0% 0 0% 0%
20220609 46.21 46.35 44.75 44.95 -2.62% -0.84% 0% 102855 4.6624 93.04 45.33 0% 0 0% 0 0% 0 0% 0%
20220608 45.97 46.67 45.7 46.16 0.46% 0.11% 0% 113050 5.2131 106.83 46.11 0% 0 0% 0 0% 0 0% 0%
20220607 45.5 46.67 45.28 45.95 0.46% -0.04% 0% 137365 6.3149 129.69 45.97 0% 0 0% 0 0% 0 0% 0%
20220606 45.65 45.85 44.9 45.74 1.17% 0.53% 0% 114589 5.2141 113.03 45.5 0% 0 0% 0 0% 0 0% 0%
20220602 45 45.45 44.69 45.21 0.13% 0.29% 0% 72265 3.2576 68.77 45.08 0% 0 0% 0 0% 0 0% 0%
20220601 45.5 45.57 44.81 45.15 -0.51% 0.02% 0% 97674 4.4089 92.98 45.14 0% 0 0% 0 0% 0 0% 0%
20220531 44.14 45.77 43.71 45.38 2.58% 0.55% 0% 181308 8.183 176.66 45.13 0% 0 0% 0 0% 0 0% 0%
20220530 44.25 44.83 43.99 44.24 1.31% -0.41% 0% 98741 4.3864 105.8 44.42 0% 0 0% 0 0% 0 0% 0%
20220527 44.06 44.58 43.52 43.67 -0.77% -0.93% 0% 82430 3.6335 88.44 44.08 0% 0 0% 0 0% 0 0% 0%
20220526 43.7 44.2 43.08 44.01 0.48% 0.78% 0% 89493 3.9082 94.81 43.67 0% 0 0% 0 0% 0 0% 0%
20220525 43.44 43.98 43.01 43.8 1.15% 0.6% 0% 80338 3.498 84.02 43.54 0% 0 0% 0 0% 0 0% 0%
20220524 44.55 45.05 43.25 43.3 -2.63% -1.9% 0% 113923 5.0281 112.33 44.14 0% 0 0% 0 0% 0 0% 0%
20220523 44.79 44.79 44.12 44.47 -0.09% 0.16% 0% 84043 3.7311 85.04 44.4 0% 0 0% 0 0% 0 0% 0%
20220520 43.4 44.68 43.37 44.51 2.84% 0.59% 0% 146539 6.4838 148.37 44.25 0% 0 0% 0 0% 0 0% 0%
20220519 43.03 43.41 42.92 43.28 -0.78% 0.3% 0% 77317 3.3365 78.3 43.15 0% 0 0% 0 0% 0 0% 0%
20220518 43.85 43.85 43.21 43.62 -0.59% 0.23% 0% 74974 3.2627 60.63 43.52 0% 0 0% 0 0% 0 0% 0%
20220517 43.91 44.01 43.05 43.88 -0.32% 0.48% 0% 73482 3.2089 55.05 43.67 0% 0 0% 0 0% 0 0% 0%
20220516 44.21 44.88 43.7 44.02 0.14% -0.36% 0% 89363 3.9481 62.15 44.18 0% 0 0% 0 0% 0 0% 0%
20220513 44.49 44.95 43.63 43.96 -0.92% -0.29% 0% 82329 3.6299 49.02 44.09 0% 0 0% 0 0% 0 0% 0%
20220512 44.04 45.1 43.96 44.37 0% -0.31% 0% 96444 4.2925 49.98 44.51 0% 0 0% 0 0% 0 0% 0%
20220511 43.95 45.17 43.74 44.37 1.02% -0.36% 0% 146933 6.5428 66.04 44.53 0% 0 0% 0 0% 0 0% 0%
20220510 42.86 44.1 42.85 43.92 0.16% 0.57% 0% 95962 4.1908 43.3 43.67 0% 0 0% 0 0% 0 0% 0%
20220509 43.45 44.14 43.25 43.85 0.92% 0.14% 0% 82258 3.6019 36.32 43.79 0% 0 0% 0 0% 0 0% 0%
20220506 43 44.1 42.77 43.45 -1.63% -0.3% 0% 123641 5.3883 51.79 43.58 0% 0 0% 0 0% 0 0% 0%
20220505 45 45.6 43.2 44.17 -7.98% -0.11% 0% 327810 14.4942 136.62 44.22 0% 0 0% 0 0% 0 0% 0%
20220429 46.6 48.2 46.48 48 3.4% 1.14% 0% 162894 7.7308 79.41 47.46 0% 0 0% 0 0% 0 0% 0%
20220428 47.74 48.25 46.1 46.42 -4.07% -1.11% 0% 181664 8.5275 86.34 46.94 0% 0 0% 0 0% 0 0% 0%
20220427 48.95 49.87 45.59 48.39 -2.38% 1.49% 0% 303745 14.4824 148 47.68 0% 0 0% 0 0% 0 0% 0%
20220426 48 50.4 46.68 49.57 1.79% 0.65% 0% 314871 15.5088 173.85 49.25 0% 0 0% 0 0% 0 0% 0%
20220425 48 50.5 47.81 48.7 3.2% -1.52% 0% 351623 17.3868 208.56 49.45 0% 0 0% 0 0% 0 0% 0%
20220422 47 47.66 46.09 47.19 -0.44% 0.68% 0% 86650 4.0614 54.87 46.87 0% 0 0% 0 0% 0 0% 0%
20220421 49.03 49.41 47.3 47.4 -4.57% -1.64% 0% 133599 6.4378 87.18 48.19 0% 0 0% 0 0% 0 0% 0%
20220420 49.46 51.2 48.68 49.67 -0.26% -0.32% 0% 166777 8.3099 116.98 49.83 0% 0 0% 0 0% 0 0% 0%
20220419 49.18 50.48 49.13 49.8 1.84% 0.1% 0% 145699 7.2488 108.46 49.75 0% 0 0% 0 0% 0 0% 0%
20220418 48.75 49.64 48.36 48.9 -0.31% 0.08% 0% 115575 5.6469 88.4 48.86 0% 0 0% 0 0% 0 0% 0%
20220415 47.56 50.13 47.56 49.05 2.17% -0.26% 0% 187197 9.2056 144.27 49.18 0% 0 0% 0 0% 0 0% 0%
20220414 46.72 48.68 46.34 48.01 2.98% 0.69% 0% 160858 7.6693 124.49 47.68 0% 0 0% 0 0% 0 0% 0%
20220413 46.88 48.23 46.36 46.62 -1.69% -1.06% 0% 125146 5.8964 90.04 47.12 0% 0 0% 0 0% 0 0% 0%
20220412 47.8 47.83 45.1 47.42 -1.21% 2.29% 0% 210516 9.7603 151.16 46.36 0% 0 0% 0 0% 0 0% 0%
20220411 46.9 49.3 46.61 48 2.37% -0.81% 0% 168855 8.1711 139.56 48.39 0% 0 0% 0 0% 0 0% 0%
20220408 48.01 48.22 46.31 46.89 -2.33% -0.3% 0% 89067 4.1892 77.05 47.03 0% 0 0% 0 0% 0 0% 0%
20220407 48.91 49.1 48 48.01 -2.52% -0.93% 0% 78640 3.8106 70.15 48.46 0% 0 0% 0 0% 0 0% 0%
20220401 49.25 50.68 48.9 50.1 1.05% 0.42% 0% 86185 4.2996 75.87 49.89 0% 0 0% 0 0% 0 0% 0%
20220331 50.59 50.68 49.53 49.58 -1.88% -0.74% 0% 90595 4.525 78.15 49.95 0% 0 0% 0 0% 0 0% 0%
20220330 49.68 50.98 49.34 50.53 1.06% 0.52% 0% 114762 5.7689 95.73 50.27 0% 0 0% 0 0% 0 0% 0%
20220329 50.6 51.48 49.81 50 -1.9% -0.97% 0% 138866 7.0118 115.57 50.49 0% 0 0% 0 0% 0 0% 0%
20220328 49.1 52.79 49.1 50.97 4.96% -0.47% 0% 225658 11.5556 189.51 51.21 0% 0 0% 0 0% 0 0% 0%
20220325 49.12 50.25 48.5 48.56 -0.9% -1.52% 0% 101271 4.9939 91.38 49.31 0% 0 0% 0 0% 0 0% 0%
20220324 49.2 49.52 48.9 49 -1.8% -0.33% 0% 76381 3.755 69.23 49.16 0% 0 0% 0 0% 0 0% 0%
20220323 49.35 50.6 49.2 49.9 0.91% -0.18% 0% 80326 4.0157 70.1 49.99 0% 0 0% 0 0% 0 0% 0%
20220322 49.94 50.45 49.2 49.45 -1.75% -0.6% 0% 82873 4.1226 69.21 49.75 0% 0 0% 0 0% 0 0% 0%
20220321 49.55 50.78 49.23 50.33 1.53% 0.46% 0% 122002 6.1124 99.7 50.1 0% 0 0% 0 0% 0 0% 0%
20220318 49 49.8 48.82 49.57 0.43% 0.2% 0% 111643 5.5227 95.05 49.47 0% 0 0% 0 0% 0 0% 0%
20220317 48.51 50.29 48.51 49.36 2.22% -0.14% 0% 138168 6.8291 120.92 49.43 0% 0 0% 0 0% 0 0% 0%
20220316 47.99 48.42 45.82 48.29 1.9% 2.01% 0% 129849 6.1469 115.83 47.34 0% 0 0% 0 0% 0 0% 0%
20220315 48.88 48.88 46.9 47.39 -3.29% -0.75% 0% 152855 7.2994 135.88 47.75 0% 0 0% 0 0% 0 0% 0%
20220311 49.67 51.24 49.12 51.17 1.59% 1.19% 0% 102146 5.1654 100.9 50.57 0% 0 0% 0 0% 0 0% 0%
20220310 51.4 51.41 50.27 50.37 -0.67% -0.85% 0% 88946 4.5187 87.2 50.8 0% 0 0% 0 0% 0 0% 0%
20220309 50.02 50.75 48.24 50.71 1.83% 1.64% 0% 135299 6.7502 118.54 49.89 0% 0 0% 0 0% 0 0% 0%
20220308 51.11 51.5 49.08 49.8 -2.62% -0.97% 0% 124123 6.2424 96.48 50.29 0% 0 0% 0 0% 0 0% 0%
20220307 52.77 52.77 50.98 51.14 -3.76% -0.74% 0% 113035 5.8233 93.7 51.52 0% 0 0% 0 0% 0 0% 0%
20220304 52.7 53.53 52.52 53.14 0.09% 0.08% 0% 52747 2.801 47 53.1 0% 0 0% 0 0% 0 0% 0%
20220303 53.91 54.27 53 53.09 -1.5% -0.52% 0% 68591 3.6604 61.73 53.37 0% 0 0% 0 0% 0 0% 0%
20220302 54 54.2 53.72 53.9 -1.01% -0.09% 0% 61245 3.3041 56.05 53.95 0% 0 0% 0 0% 0 0% 0%
20220301 53.38 54.48 53.05 54.45 1.89% 0.93% 0% 122302 6.5988 111.98 53.95 0% 0 0% 0 0% 0 0% 0%
20220228 52.83 53.44 52.08 53.44 1.15% 0.93% 0% 88843 4.7038 84.91 52.95 0% 0 0% 0 0% 0 0% 0%
20220225 52.62 53.5 52.39 52.83 1.23% -0.21% 0% 109227 5.7825 106.47 52.94 0% 0 0% 0 0% 0 0% 0%
20220224 53.45 53.91 51.78 52.19 -3.99% -1.12% 0% 182855 9.651 185.37 52.78 0% 0 0% 0 0% 0 0% 0%
20220223 54.9 54.9 51.58 54.36 -4.45% 1.87% 0% 271590 14.4916 317.67 53.36 0% 0 0% 0 0% 0 0% 0%
20220222 57.4 57.44 56.61 56.89 -1.78% 0.04% 0% 65101 3.7022 101.2 56.87 0% 0 0% 0 0% 0 0% 0%
20220221 57.66 58.09 57.38 57.92 0.45% 0.36% 0% 56833 3.2801 80.01 57.71 0% 0 0% 0 0% 0 0% 0%
20220218 57.11 57.66 56.76 57.66 0.12% 0.75% 0% 45431 2.6 58.62 57.23 0% 0 0% 0 0% 0 0% 0%
20220217 57.8 58.13 57.35 57.59 -0.54% -0.31% 0% 59644 3.4454 71.18 57.77 0% 0 0% 0 0% 0 0% 0%
20220216 57.6 58.23 57.45 57.9 0.96% 0.07% 0% 58688 3.3956 64.92 57.86 0% 0 0% 0 0% 0 0% 0%
20220215 56.65 57.69 56.5 57.35 1.04% 0.1% 0% 57227 3.2787 58.44 57.29 0% 0 0% 0 0% 0 0% 0%
20220214 57.63 58 56.51 56.76 -2.02% -0.42% 0% 65194 3.7159 63.19 57 0% 0 0% 0 0% 0 0% 0%
20220211 58.07 58.58 57.63 57.93 -0.29% -0.34% 0% 61841 3.5948 57.79 58.13 0% 0 0% 0 0% 0 0% 0%
20220210 58.2 58.22 57.62 58.1 -0.26% 0.31% 0% 56189 3.2544 44.03 57.92 0% 0 0% 0 0% 0 0% 0%
20220209 57.01 58.57 56.8 58.25 2.14% 0.67% 0% 95342 5.5165 70.25 57.86 0% 0 0% 0 0% 0 0% 0%
20211203 61.15 62.27 60.89 62.14 2.05% 0.78% 0% 126346 7.7905 95.75 61.66 0% 0 0% 0 0% 0 0% 0%
20211202 61.3 61.81 60.7 60.89 -0.51% -0.34% 0% 101588 6.2072 77.88 61.1 0% 0 0% 0 0% 0 0% 0%
20211201 61.7 61.89 60.65 61.2 -0.52% 0.1% 0% 106520 6.513 81.82 61.14 0% 0 0% 0 0% 0 0% 0%
20211130 62.04 62.55 61.08 61.52 -0.84% -0.24% 0% 117556 7.2501 87.86 61.67 0% 0 0% 0 0% 0 0% 0%
20211129 60.5 62.33 60.3 62.04 0.93% 0.58% 0% 112867 6.9612 78.25 61.68 0% 0 0% 0 0% 0 0% 0%
20211126 62 62.2 61.33 61.47 -1.33% -0.29% 0% 93743 5.7793 56.82 61.65 0% 0 0% 0 0% 0 0% 0%
20211125 62.27 62.48 61.6 62.3 0.14% 0.37% 0% 107344 6.6632 63.12 62.07 0% 0 0% 0 0% 0 0% 0%
20211124 64.65 65.3 62.18 62.21 -3.98% -1.24% 0% 233785 14.7261 132.45 62.99 0% 0 0% 0 0% 0 0% 0%
20211123 65.18 65.6 64.5 64.79 -0.29% -0.18% 0% 111213 7.2189 67.54 64.91 0% 0 0% 0 0% 0 0% 0%
20211122 64.46 65.45 64.3 64.98 0.54% 0.14% 0% 122764 7.9659 71.65 64.89 0% 0 0% 0 0% 0 0% 0%
20211119 64.43 65 64.13 64.63 0.14% 0.23% 0% 94542 6.0956 51.78 64.48 0% 0 0% 0 0% 0 0% 0%
20211118 64.72 65.61 64.09 64.54 -0.66% -0.25% 0% 95344 6.1691 46.56 64.7 0% 0 0% 0 0% 0 0% 0%
20211117 66.09 66.09 64.65 64.97 -1.71% -0.17% 0% 139028 9.0479 55.62 65.08 0% 0 0% 0 0% 0 0% 0%
20211116 65.53 66.68 64.7 66.1 0.38% 0.65% 0% 200094 13.1408 75.06 65.67 0% 0 0% 0 0% 0 0% 0%
20211115 63.6 66.97 63.51 65.85 3.16% 0.23% 0% 290842 19.1073 100.4 65.7 0% 0 0% 0 0% 0 0% 0%
20211112 64.37 64.98 63.76 63.83 -0.81% -0.64% 0% 141227 9.0722 49.87 64.24 0% 0 0% 0 0% 0 0% 0%
20211111 65.2 65.76 63.6 64.35 -0.88% -0.14% 0% 194338 12.5228 68.84 64.44 0% 0 0% 0 0% 0 0% 0%
20211110 65.62 66.22 64.15 64.92 -1.07% -0.29% 0% 167624 10.9142 61.95 65.11 0% 0 0% 0 0% 0 0% 0%
20211109 67.32 67.32 65 65.62 -0.88% -0.26% 0% 184054 12.1086 68.23 65.79 0% 0 0% 0 0% 0 0% 0%
20211108 67.21 67.98 65.5 66.2 -1.39% -0.6% 0% 222477 14.8173 85.83 66.6 0% 0 0% 0 0% 0 0% 0%
20211105 68 69.98 67.1 67.13 -2.37% -1.51% 0% 311156 21.2099 128.84 68.16 0% 0 0% 0 0% 0 0% 0%
20211104 64.94 70.46 64.37 68.76 7.1% 2.95% 0% 550363 36.7594 235.3 66.79 0% 0 0% 0 0% 0 0% 0%
20211103 64 65.55 62.44 64.2 0.31% 0.33% 0% 343791 21.9979 165.48 63.99 0% 0 0% 0 0% 0 0% 0%
20211102 60.28 64.8 59.68 64 6.14% 1.31% 0% 460722 29.1042 244.14 63.17 0% 0 0% 0 0% 0 0% 0%
20211101 59 61.3 57.84 60.3 -0.95% 0.75% 0% 193271 11.568 114.75 59.85 0% 0 0% 0 0% 0 0% 0%
20211029 59.31 61.65 59.31 60.88 1.98% -0.03% 0% 161103 9.8107 85.47 60.9 0% 0 0% 0 0% 0 0% 0%
20211028 59.2 60.58 59.2 59.7 0.29% -0.48% 0% 114834 6.8887 55.16 59.99 0% 0 0% 0 0% 0 0% 0%
20211027 61.89 61.89 59.16 59.53 -3.81% -0.98% 0% 202538 12.1765 93.87 60.12 0% 0 0% 0 0% 0 0% 0%
20211026 62.77 63.21 61.85 61.89 -0.94% -0.85% 0% 114657 7.1566 53.51 62.42 0% 0 0% 0 0% 0 0% 0%
20211025 63.25 63.6 62.05 62.48 -1.2% 0.02% 0% 109000 6.8092 49.8 62.47 0% 0 0% 0 0% 0 0% 0%
20211022 61.99 64.37 61.86 63.24 1.54% 0.48% 0% 203487 12.8082 91.33 62.94 0% 0 0% 0 0% 0 0% 0%
20211021 62.02 62.96 60.4 62.28 0.58% 0.94% 0% 217742 13.435 96.88 61.7 0% 0 0% 0 0% 0 0% 0%
20211020 62.46 63.05 61.83 61.92 -0.85% -0.35% 0% 131734 8.1859 62.16 62.14 0% 0 0% 0 0% 0 0% 0%
20211019 62.02 63.29 61.6 62.45 -0.57% -0.16% 0% 168972 10.5686 80.73 62.55 0% 0 0% 0 0% 0 0% 0%
20211018 66.8 66.95 61.45 62.81 -7.58% -0.74% 0% 401514 25.4074 194.93 63.28 0% 0 0% 0 0% 0 0% 0%
20211015 71.71 71.81 67.84 67.96 -5.06% -2.26% 0% 285596 19.8584 158.3 69.53 0% 0 0% 0 0% 0 0% 0%
20211014 72.21 74.24 71.49 71.58 -2.45% -1.46% 0% 161378 11.7222 97.5 72.64 0% 0 0% 0 0% 0 0% 0%
20211013 71.01 74.99 70.56 73.38 2.95% 0.66% 0% 221437 16.1434 143.37 72.9 0% 0 0% 0 0% 0 0% 0%
20211012 70.24 72.1 68.8 71.28 0.75% 0.82% 0% 144984 10.2504 101.98 70.7 0% 0 0% 0 0% 0 0% 0%
20211011 72.23 73.5 70.68 70.75 -2.04% -1.49% 0% 144092 10.3492 105.92 71.82 0% 0 0% 0 0% 0 0% 0%
20211008 70 72.41 69.42 72.22 4.03% 0.71% 0% 157104 11.2653 116.67 71.71 0% 0 0% 0 0% 0 0% 0%
20210930 69.84 70.89 69.13 69.42 0.32% -0.53% 0% 93007 6.4905 70.78 69.79 0% 0 0% 0 0% 0 0% 0%
20210929 70.1 70.81 68.7 69.2 -2.32% -0.42% 0% 107361 7.4608 81.81 69.49 0% 0 0% 0 0% 0 0% 0%
20210928 72.48 72.5 70.22 70.84 -3.29% 0% 0% 143779 10.1852 113.66 70.84 0% 0 0% 0 0% 0 0% 0%
20210927 69.1 75.6 69.1 73.25 5.02% 0.22% 0% 282901 20.6781 242.33 73.09 0% 0 0% 0 0% 0 0% 0%
20210924 67.3 71.72 67.18 69.75 3.84% -0.27% 0% 209837 14.6764 208.03 69.94 0% 0 0% 0 0% 0 0% 0%
20210923 66.95 68.1 66.9 67.17 0.28% -0.18% 0% 62267 4.1898 67.54 67.29 0% 0 0% 0 0% 0 0% 0%
20210922 67.13 67.99 66.82 66.98 -1.93% -0.16% 0% 63016 4.228 64.53 67.09 0% 0 0% 0 0% 0 0% 0%
20210917 67.85 69.29 66.83 68.3 0.13% 0.37% 0% 110430 7.5148 101.43 68.05 0% 0 0% 0 0% 0 0% 0%
20210916 67 69.08 66.3 68.21 1.43% 0.4% 0% 135628 9.2139 120.27 67.94 0% 0 0% 0 0% 0 0% 0%
20210915 66.3 67.67 65.77 67.25 0.76% 0.73% 0% 96610 6.4495 82.18 66.76 0% 0 0% 0 0% 0 0% 0%
20210914 67.18 68.19 66.27 66.74 -0.64% -0.67% 0% 88997 5.9798 71.39 67.19 0% 0 0% 0 0% 0 0% 0%
20210913 68.4 68.4 67.01 67.17 -2.13% -0.4% 0% 87495 5.9007 65.54 67.44 0% 0 0% 0 0% 0 0% 0%
20210910 69.14 69.87 68.37 68.63 -0.84% -0.52% 0% 84991 5.8632 61.81 68.99 0% 0 0% 0 0% 0 0% 0%
20210909 69.07 69.85 68.36 69.21 0.07% 0.19% 0% 84468 5.8353 57.47 69.08 0% 0 0% 0 0% 0 0% 0%
20210908 69.88 70.3 69 69.16 -1.03% -0.39% 0% 87574 6.0806 50.95 69.43 0% 0 0% 0 0% 0 0% 0%
20210907 70.61 70.62 69.49 69.88 -1.05% -0.04% 0% 106871 7.4717 61.69 69.91 0% 0 0% 0 0% 0 0% 0%
20210906 68.35 71.25 67.22 70.62 4.04% 1.02% 0% 182821 12.7816 104.77 69.91 0% 0 0% 0 0% 0 0% 0%
20210729 70.11 70.99 68.67 69.36 -0.4% -0.22% 0% 144089 10.016 82.88 69.51 0% 0 0% 0 0% 0 0% 0%
20210728 68.31 69.92 66.5 69.64 1.44% 1.84% 0% 162275 11.0966 87.41 68.38 0% 0 0% 0 0% 0 0% 0%
20210727 72.17 72.68 68.6 68.65 -4.49% -2.49% 0% 166222 11.7027 93.91 70.4 0% 0 0% 0 0% 0 0% 0%
20210726 73.47 73.57 70 71.88 -2.15% 0.56% 0% 171316 12.2453 99.99 71.48 0% 0 0% 0 0% 0 0% 0%
20210723 74.81 74.81 72.88 73.46 -2.05% -0.3% 0% 145357 10.7095 85.88 73.68 0% 0 0% 0 0% 0 0% 0%
20210722 75 76.8 74.45 75 -1.29% -0.31% 0% 166699 12.54 101.33 75.23 0% 0 0% 0 0% 0 0% 0%
20210721 79.06 80.25 74.35 75.98 -3.97% -1.14% 0% 308306 23.6979 194.82 76.86 0% 0 0% 0 0% 0 0% 0%
20210720 79.68 80.44 79 79.12 -2.32% -0.42% 0% 99796 7.9289 71.06 79.45 0% 0 0% 0 0% 0 0% 0%
20210719 79.91 81.24 78.58 81 0.5% 1.31% 0% 105977 8.4731 73.75 79.95 0% 0 0% 0 0% 0 0% 0%
20210716 82.49 82.85 80.47 80.6 -2.88% -0.63% 0% 143262 11.6205 101.09 81.11 0% 0 0% 0 0% 0 0% 0%
20210715 80.5 83.46 79.68 82.99 3.12% 0.89% 0% 195526 16.0844 139.69 82.26 0% 0 0% 0 0% 0 0% 0%
20210714 81.68 81.78 80.2 80.48 -2.19% -0.45% 0% 107780 8.7125 76 80.84 0% 0 0% 0 0% 0 0% 0%
20210713 82.6 83.37 81.68 82.28 -0.36% -0.28% 0% 114935 9.4829 80.91 82.51 0% 0 0% 0 0% 0 0% 0%
20210712 80.1 83.37 79.59 82.58 3.41% 0.68% 0% 175965 14.4333 113.66 82.02 0% 0 0% 0 0% 0 0% 0%
20210709 79.51 80.19 77.51 79.86 -0.52% 1.24% 0% 123653 9.7538 77.83 78.88 0% 0 0% 0 0% 0 0% 0%
20210708 81.21 82.01 80.15 80.28 -1.62% -0.91% 0% 127462 10.3268 78.13 81.02 0% 0 0% 0 0% 0 0% 0%
20210707 79 82.82 78.78 81.6 2.64% 0.22% 0% 165246 13.454 99.69 81.42 0% 0 0% 0 0% 0 0% 0%
20210706 80.47 80.86 78.2 79.5 -1.21% 0.38% 0% 141308 11.191 81.29 79.2 0% 0 0% 0 0% 0 0% 0%
20210705 79.89 81.65 79.33 80.47 0.52% -0.14% 0% 106446 8.577 60.11 80.58 0% 0 0% 0 0% 0 0% 0%
20210702 81.3 83 80.01 80.05 -2.25% -1.14% 0% 145376 11.7717 79.19 80.97 0% 0 0% 0 0% 0 0% 0%
20210701 84.89 84.9 81.7 81.89 -3.61% -0.8% 0% 188021 15.5206 97.28 82.55 0% 0 0% 0 0% 0 0% 0%
20210630 84.42 85.56 83.85 84.96 0.78% 0.52% 0% 133313 11.2673 70.42 84.52 0% 0 0% 0 0% 0 0% 0%
20210629 88.09 88.8 83.84 84.3 -4.2% -1.54% 0% 225170 19.2798 111.28 85.62 0% 0 0% 0 0% 0 0% 0%
20210628 88.22 89.27 87.4 88 -0.52% -0.34% 0% 144560 12.7641 74.31 88.3 0% 0 0% 0 0% 0 0% 0%
20210625 86.51 88.86 85.31 88.46 2.28% 1.29% 0% 189241 16.5262 91.41 87.33 0% 0 0% 0 0% 0 0% 0%
20210624 87.81 88.31 85.73 86.49 -2.61% -0.32% 0% 150837 13.0886 70.26 86.77 0% 0 0% 0 0% 0 0% 0%
20210623 88.19 89.85 86.65 88.81 0.74% 0.51% 0% 182278 16.1055 83.01 88.36 0% 0 0% 0 0% 0 0% 0%
20210622 86.6 88.63 86.6 88.16 2.16% 0.32% 0% 182173 16.01 73.06 87.88 0% 0 0% 0 0% 0 0% 0%
20210621 87 88 85.28 86.3 -1.37% -0.12% 0% 166579 14.3928 61.46 86.4 0% 0 0% 0 0% 0 0% 0%
20210618 88.85 89.28 86 87.5 -1.15% -0.02% 0% 257039 22.4954 91.15 87.52 0% 0 0% 0 0% 0 0% 0%
20210617 86.98 89.44 86.68 88.52 2.04% 0.22% 0% 178398 15.7583 57.53 88.33 0% 0 0% 0 0% 0 0% 0%
20210616 92.25 92.38 86.17 86.75 -5.9% -1.8% 0% 275268 24.3167 84.37 88.34 0% 0 0% 0 0% 0 0% 0%
20210615 91.51 94.57 90.85 92.19 0.46% -0.46% 0% 186718 17.2931 61.1 92.62 0% 0 0% 0 0% 0 0% 0%
20210611 94.13 94.49 90.9 91.77 -3.2% -0.33% 0% 233109 21.4615 74.21 92.07 0% 0 0% 0 0% 0 0% 0%
20210610 92.88 95.99 92.3 94.8 2.43% 0.5% 0% 232578 21.9389 75.27 94.33 0% 0 0% 0 0% 0 0% 0%
20210609 91.2 94.33 91.01 92.55 0.58% -0.51% 0% 222518 20.6992 69.99 93.02 0% 0 0% 0 0% 0 0% 0%
20210608 99.87 99.87 90.25 92.02 -7.75% -3.66% 0% 430943 41.1646 131.21 95.52 0% 0 0% 0 0% 0 0% 0%
20210607 96.17 100.77 95.02 99.75 3.73% 1.15% 0% 313373 30.9044 98.22 98.62 0% 0 0% 0 0% 0 0% 0%
20210604 94.97 97.67 94.56 96.16 -0.21% 0.18% 0% 277191 26.6084 79.1 95.99 0% 0 0% 0 0% 0 0% 0%
20210603 90.72 98.5 88.51 96.36 6.22% 2.22% 0% 518180 48.8479 147.42 94.27 0% 0 0% 0 0% 0 0% 0%
20210602 91.7 95 90.71 90.72 -0.74% -2.49% 0% 316318 29.4301 92.87 93.04 0% 0 0% 0 0% 0 0% 0%
20210601 91.5 91.83 89.66 91.4 -0.67% 0.68% 0% 207112 18.8021 67.76 90.78 0% 0 0% 0 0% 0 0% 0%
20210531 91 92.2 88.66 92.02 0.91% 2% 0% 258952 23.3638 82.8 90.22 0% 0 0% 0 0% 0 0% 0%
20210528 91.2 93.14 89.61 91.19 -0.72% 0.03% 0% 256346 23.3681 81.39 91.16 0% 0 0% 0 0% 0 0% 0%
20210527 91.25 92.71 88.88 91.85 1.71% 1.1% 0% 278743 25.3226 86.24 90.85 0% 0 0% 0 0% 0 0% 0%
20210526 92.28 96 90.01 90.31 -2.16% -1.98% 0% 407011 37.4996 130.77 92.13 0% 0 0% 0 0% 0 0% 0%
20210525 90.22 92.66 88.07 92.3 2.54% 1.7% 0% 443969 40.2945 158.17 90.76 0% 0 0% 0 0% 0 0% 0%
20210524 79.81 90.18 79.81 90.01 12.77% 4.66% 0% 573828 49.3499 219.45 86 0% 0 0% 0 0% 0 0% 0%
20210521 81.63 82.19 79.22 79.82 -1.95% -0.49% 0% 207172 16.6172 88.98 80.21 0% 0 0% 0 0% 0 0% 0%
20210520 82.29 83.99 81.37 81.41 -0.8% -1.37% 0% 227789 18.8023 101.66 82.54 0% 0 0% 0 0% 0 0% 0%
20210519 83 83.89 81.77 82.07 -1.28% -0.64% 0% 210574 17.3938 98.59 82.6 0% 0 0% 0 0% 0 0% 0%
20210518 81.82 84.13 81.82 83.13 2.19% 0.23% 0% 281845 23.3766 127.82 82.94 0% 0 0% 0 0% 0 0% 0%
20210517 79.16 83.6 79.16 81.35 3.01% -0.39% 0% 335902 27.4341 153.17 81.67 0% 0 0% 0 0% 0 0% 0%
20210514 74.78 80 74.2 78.97 6.43% 1.22% 0% 366069 28.5589 166.07 78.02 0% 0 0% 0 0% 0 0% 0%
20210513 75 75.6 74.04 74.2 -2.62% -0.64% 0% 144743 10.8097 68.31 74.68 0% 0 0% 0 0% 0 0% 0%
20210512 76.12 76.75 75.11 76.2 -0.81% 0.21% 0% 146625 11.1494 63.37 76.04 0% 0 0% 0 0% 0 0% 0%
20210511 73.5 76.85 73 76.82 3.21% 1.79% 0% 197013 14.8688 79.52 75.47 0% 0 0% 0 0% 0 0% 0%
20210510 73.8 75.07 72.11 74.43 0.72% 0.61% 0% 129007 9.544 50.93 73.98 0% 0 0% 0 0% 0 0% 0%
20210507 74.2 76.35 73.88 73.9 -1% -1.22% 0% 157579 11.7885 58.96 74.81 0% 0 0% 0 0% 0 0% 0%
20210506 77.73 78 74 74.65 -5% -1.4% 0% 239833 18.1585 91.23 75.71 0% 0 0% 0 0% 0 0% 0%
20210430 81.5 82.6 78.15 78.58 -0.44% -1.96% 0% 291843 23.3914 112.87 80.15 0% 0 0% 0 0% 0 0% 0%
20210429 78.75 80.8 77.3 79.04 0.69% 0.11% 0% 239786 18.9311 98.15 78.95 0% 0 0% 0 0% 0 0% 0%
20210428 75 78.83 74.15 78.5 4.25% 1.58% 0% 246502 19.0498 110.25 77.28 0% 0 0% 0 0% 0 0% 0%
20210427 75.01 76.33 73.66 75.3 -0.26% 0.15% 0% 167289 12.5786 73.23 75.19 0% 0 0% 0 0% 0 0% 0%
20210426 78.31 79.28 75.42 75.5 -4.33% -2.05% 0% 275745 21.2535 120.9 77.08 0% 0 0% 0 0% 0 0% 0%
20210423 76.9 81.3 76.51 78.92 2.33% -0.14% 0% 342272 27.0482 154.41 79.03 0% 0 0% 0 0% 0 0% 0%
20210422 76 77.7 74.8 77.12 1.69% 0.97% 0% 218270 16.6711 102.12 76.38 0% 0 0% 0 0% 0 0% 0%
20210421 73.72 76.49 73.41 75.84 1.91% 0.81% 0% 207507 15.6101 77.42 75.23 0% 0 0% 0 0% 0 0% 0%
20210416 71.76 72.47 70.07 72.2 -0.06% 1.35% 0% 200632 14.2939 74.55 71.24 0% 0 0% 0 0% 0 0% 0%
20210415 72.86 75.5 71.45 72.24 -2.59% -0.36% 0% 275262 19.9558 96.9 72.5 0% 0 0% 0 0% 0 0% 0%
20210414 74.43 74.7 73.18 74.16 0.26% 0.16% 0% 139289 10.3131 58.52 74.04 0% 0 0% 0 0% 0 0% 0%
20210413 74.55 76.6 72.8 73.97 -0.78% -1.22% 0% 161796 12.1145 60.26 74.88 0% 0 0% 0 0% 0 0% 0%
20210412 78 78 74.53 74.55 -5.92% -1.82% 0% 230022 17.465 91.05 75.93 0% 0 0% 0 0% 0 0% 0%
20210409 81.3 81.46 79.24 79.24 -3.85% -0.88% 0% 198468 15.8649 72.38 79.94 0% 0 0% 0 0% 0 0% 0%
20210408 80.38 83.8 79.42 82.41 2.42% 0.66% 0% 240041 19.652 81.64 81.87 0% 0 0% 0 0% 0 0% 0%
20210407 81.35 81.55 79.37 80.46 -0.92% 0.1% 0% 153412 12.331 49.19 80.38 0% 0 0% 0 0% 0 0% 0%
20210406 82.79 82.79 79.83 81.21 -1.92% 0.4% 0% 207671 16.7988 63.3 80.89 0% 0 0% 0 0% 0 0% 0%
20210402 78.21 84.8 78.15 82.8 5.87% 0.86% 0% 357717 29.3661 106.04 82.09 0% 0 0% 0 0% 0 0% 0%
20210401 77.8 78.73 76.2 78.21 0.94% 0.58% 0% 164407 12.7844 46.8 77.76 0% 0 0% 0 0% 0 0% 0%
20210330 78.36 82.77 78.03 81.6 3.92% 0.85% 0% 258791 20.9376 66.27 80.91 0% 0 0% 0 0% 0 0% 0%
20210329 77.89 80.6 77.58 78.52 0.56% -0.61% 0% 196497 15.5237 49.34 79 0% 0 0% 0 0% 0 0% 0%
20210326 75.59 78.69 75.48 78.08 3.94% 0.89% 0% 239678 18.5492 49.5 77.39 0% 0 0% 0 0% 0 0% 0%
20201215 75.38 76.88 74.79 75.89 0.5% 0.15% 0% 465497 35.2767 109.94 75.78 0% 0 0% 0 0% 0 0% 0%
20201214 69.39 75.78 68.62 75.51 9.43% 3.94% 0% 686670 49.8879 159.96 72.65 0% 0 0% 0 0% 0 0% 0%
20201211 68.42 69.66 66.66 69 0.97% 1.35% 0% 409636 27.8888 92 68.08 0% 0 0% 0 0% 0 0% 0%
20201210 68.51 69.69 67.6 68.34 -1.03% -0.38% 0% 295095 20.2428 66.11 68.6 0% 0 0% 0 0% 0 0% 0%
20201209 71.61 72.2 67.95 69.05 -3.87% -1.2% 0% 473857 33.1185 104.56 69.89 0% 0 0% 0 0% 0 0% 0%
20201208 71.59 72.75 70.8 71.83 0.22% 0.31% 0% 318533 22.8102 71.31 71.61 0% 0 0% 0 0% 0 0% 0%
20201207 70.68 73.5 70.35 71.67 0.99% -0.54% 0% 416521 30.0151 87.37 72.06 0% 0 0% 0 0% 0 0% 0%
20201204 68.46 72 68.11 70.97 2.97% 0.35% 0% 466489 32.9884 91.5 70.72 0% 0 0% 0 0% 0 0% 0%
20201203 70 70 68.01 68.92 -2.38% 0.03% 0% 369939 25.4881 61.77 68.9 0% 0 0% 0 0% 0 0% 0%
20201202 70.2 72.8 70.1 70.6 1.28% -1.26% 0% 552785 39.5221 92.43 71.5 0% 0 0% 0 0% 0 0% 0%
20201201 69.3 70.14 68.4 69.71 -0.09% 0.64% 0% 375576 26.0146 60.56 69.27 0% 0 0% 0 0% 0 0% 0%
20201130 67.33 70.23 66.3 69.77 4.54% 1.22% 0% 590510 40.7019 85.21 68.93 0% 0 0% 0 0% 0 0% 0%
20201127 68.17 68.99 65.95 66.74 -3.09% -0.58% 0% 453471 30.4423 62.91 67.13 0% 0 0% 0 0% 0 0% 0%
20201126 67.53 70.29 67.5 68.87 1.76% -0.03% 0% 436640 30.0798 59.3 68.89 0% 0 0% 0 0% 0 0% 0%
20201125 69.99 70.44 66.66 67.68 -2.79% -0.57% 0% 510770 34.7657 64.06 68.07 0% 0 0% 0 0% 0 0% 0%
20201124 71.77 72.49 67.99 69.62 -4.18% -0.53% 0% 651254 45.5835 78.66 69.99 0% 0 0% 0 0% 0 0% 0%
20201123 72.2 73.36 70.11 72.66 0.37% 1.18% 0% 583552 41.9054 70.74 71.81 0% 0 0% 0 0% 0 0% 0%
20201120 68.02 73.29 68.02 72.39 6.44% 1.44% 0% 772979 55.1618 88.82 71.36 0% 0 0% 0 0% 0 0% 0%
20201119 74.2 74.58 67.53 68.01 -7.75% -2.86% 0% 934251 65.4047 103.23 70.01 0% 0 0% 0 0% 0 0% 0%
20201118 73.85 75.28 72.31 73.72 -0.47% 0.23% 0% 540117 39.7282 64.08 73.55 0% 0 0% 0 0% 0 0% 0%
20201117 71.42 75.96 70.57 74.07 2.65% 1.06% 0% 913802 66.9704 109.01 73.29 0% 0 0% 0 0% 0 0% 0%
20201116 66.48 72.9 64.66 72.16 11.86% 4.38% 0% 939000 64.9156 107.58 69.13 0% 0 0% 0 0% 0 0% 0%
20201113 64.58 66.99 63.4 64.51 -1.8% -1.03% 0% 811762 52.9089 88.47 65.18 0% 0 0% 0 0% 0 0% 0%
20201112 60.3 66.66 58.9 65.69 9.16% 5.31% 0% 1033246 64.4577 110.86 62.38 0% 0 0% 0 0% 0 0% 0%
20201111 62.66 66.55 59.13 60.18 -5.51% -5.73% 0% 1082398 69.1015 128.77 63.84 0% 0 0% 0 0% 0 0% 0%
20201110 61.66 65.89 60.23 63.69 3.29% 0.39% 0% 937081 59.453 120.46 63.44 0% 0 0% 0 0% 0 0% 0%
20201109 61 64.64 58.58 61.66 1.25% 0.82% 0% 1106056 67.6457 143.34 61.16 0% 0 0% 0 0% 0 0% 0%
20201106 53.9 61.5 53.48 60.9 12.99% 6.99% 0% 1099245 62.5662 137.38 56.92 0% 0 0% 0 0% 0 0% 0%
20201105 53.4 56.66 52.25 53.9 0.3% -0.39% 0% 979700 53.0096 133.3 54.11 0% 0 0% 0 0% 0 0% 0%
20201104 51.8 54.28 51.05 53.74 5.04% 1.9% 0% 928609 48.9724 127.53 52.74 0% 0 0% 0 0% 0 0% 0%
20201103 51.28 54.41 50.45 51.16 -0.95% -2.07% 0% 1066814 55.7344 149.62 52.24 0% 0 0% 0 0% 0 0% 0%
20201102 48 52.37 47 51.65 12.31% 4.53% 0% 1191537 58.8761 168.09 49.41 0% 0 0% 0 0% 0 0% 0%
20201030 44.63 47.88 44.63 45.99 3.42% -0.48% 0% 764673 35.335 109.27 46.21 0% 0 0% 0 0% 0 0% 0%
20201029 44.31 45.17 44.06 44.47 -1.83% -0.34% 0% 417073 18.6089 47.03 44.62 0% 0 0% 0 0% 0 0% 0%
20201028 44.3 45.5 43.85 45.3 1.73% 1.09% 0% 528242 23.6726 75.36 44.81 0% 0 0% 0 0% 0 0% 0%
20201027 46.05 46.3 43.72 44.53 -4.01% -0.6% 0% 723613 32.4206 94.54 44.8 0% 0 0% 0 0% 0 0% 0%
20201026 47.35 47.48 45.85 46.39 -3.15% -0.39% 0% 517570 24.1043 65.26 46.57 0% 0 0% 0 0% 0 0% 0%
20201023 49.23 49.48 47.35 47.9 -1.54% -0.83% 0% 743955 35.9297 35.89 48.3 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