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. 甘源食品002991
    4. 返回上一页 刷新
股票代码（例：sz002991）       550条   (进入甘源食品股票专站) 甘源食品股票成本分析
相关股票: 贵州茅台  五 粮 液  泸州老窖  山西汾酒  海天味业  洋河股份  伊利股份  古井贡酒  青岛啤酒  双汇发展  今世缘  东鹏饮料  迎驾贡酒  舍得酒业  重庆啤酒  安井食品  汤臣倍健  养元饮品  口子窖  百润股份  水井坊  安琪酵母  酒鬼酒  燕京啤酒  中炬高新  绝味食品  老白干酒  张 裕Ａ  珠江啤酒  涪陵榨菜  顺鑫农业  千禾味业  洽洽食品  金种子酒  金徽酒  盐津铺子  光明乳业  天味食品  桃李面包  广州酒家  三全食品  新乳业  恒顺醋业  
相关股吧: 600519股吧 000858股吧 000568股吧 600809股吧 603288股吧 002304股吧 600887股吧 000596股吧 600600股吧 000895股吧 603369股吧 605499股吧 603198股吧 600702股吧 600132股吧 603345股吧 300146股吧 603156股吧 603589股吧 002568股吧 600779股吧 600298股吧 000799股吧 000729股吧 600872股吧 603517股吧 600559股吧 000869股吧 002461股吧 002507股吧 000860股吧 603027股吧 002557股吧 600199股吧 603919股吧 002847股吧 600597股吧 603317股吧 603866股吧 603043股吧 002216股吧 002946股吧 600305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 71.26 71.66 69.66 70.24 -0.82% -0.01% 0% 4269 0.2999 72.65 70.25 0% 0 0% 0 0% 0 0% 0%
20230927 68.44 70.99 68.15 70.82 3.75% 0.97% 0% 6640 0.4657 111.78 70.14 0% 0 0% 0 0% 0 0% 0%
20230926 69.95 69.95 68.18 68.26 -1.73% -0.65% 0% 4448 0.3056 70.85 68.71 0% 0 0% 0 0% 0 0% 0%
20230925 69.75 69.76 68.25 69.46 -0.52% 0.74% 0% 4760 0.3282 70.08 68.95 0% 0 0% 0 0% 0 0% 0%
20230922 68.57 70.3 68.05 69.82 1.93% 0.94% 0% 3947 0.273 53.07 69.17 0% 0 0% 0 0% 0 0% 0%
20230921 69.68 70.45 68.39 68.5 -1.31% -0.77% 0% 3387 0.2338 45.45 69.03 0% 0 0% 0 0% 0 0% 0%
20230920 70.2 70.99 69.41 69.41 -1.55% -0.97% 0% 3614 0.2533 47.89 70.09 0% 0 0% 0 0% 0 0% 0%
20230919 70.07 72.14 69.83 70.5 0.63% -0.18% 0% 5090 0.3595 67.74 70.63 0% 0 0% 0 0% 0 0% 0%
20230918 68.45 70.65 67.96 70.06 2.35% 0.91% 0% 5722 0.3973 75.98 69.43 0% 0 0% 0 0% 0 0% 0%
20230915 69.99 70.05 68 68.45 -1.54% -0.22% 0% 4841 0.3321 63.57 68.6 0% 0 0% 0 0% 0 0% 0%
20230914 69.99 70.03 69.06 69.52 -0.59% 0.06% 0% 4403 0.3059 56.25 69.48 0% 0 0% 0 0% 0 0% 0%
20230913 72.39 72.8 69.2 69.93 -2.69% -0.72% 0% 6834 0.4814 88.88 70.44 0% 0 0% 0 0% 0 0% 0%
20230912 74.38 74.99 71.5 71.86 -3.38% -1.03% 0% 7051 0.512 97.13 72.61 0% 0 0% 0 0% 0 0% 0%
20230911 73.55 74.7 72.13 74.37 1.81% 0.83% 0% 6212 0.4582 90.17 73.76 0% 0 0% 0 0% 0 0% 0%
20230908 73.99 74.16 72.51 73.05 -1.27% -0.22% 0% 2744 0.2009 41.23 73.21 0% 0 0% 0 0% 0 0% 0%
20230907 74.6 75.28 73.86 73.99 -0.98% -0.44% 0% 4323 0.3213 62.7 74.32 0% 0 0% 0 0% 0 0% 0%
20230906 74.6 75.1 73.95 74.72 0.09% 0.07% 0% 3715 0.2774 53.84 74.67 0% 0 0% 0 0% 0 0% 0%
20230905 74.15 75.24 73.55 74.65 0.69% -0.13% 0% 4095 0.3061 57.56 74.75 0% 0 0% 0 0% 0 0% 0%
20230904 74.5 75.96 73.5 74.14 -0.48% 0.01% 0% 5299 0.3928 73.48 74.13 0% 0 0% 0 0% 0 0% 0%
20230901 72.72 74.8 72.01 74.5 2.43% 0.4% 0% 7946 0.5896 111.73 74.2 0% 0 0% 0 0% 0 0% 0%
20230831 72.12 73.56 71.13 72.73 0.96% -0.1% 0% 4353 0.3169 63.74 72.8 0% 0 0% 0 0% 0 0% 0%
20230830 69.89 73.45 69.89 72.04 1.75% -0.37% 0% 6591 0.4766 96.57 72.31 0% 0 0% 0 0% 0 0% 0%
20230829 67.3 70.86 67.3 70.8 3.04% 1.58% 0% 6808 0.4745 68.25 69.7 0% 0 0% 0 0% 0 0% 0%
20230828 71.07 71.89 68.6 68.71 0.62% -1.07% 0% 8407 0.5839 82.13 69.45 0% 0 0% 0 0% 0 0% 0%
20230825 69.82 70.08 67.5 68.29 -2.26% -0.19% 0% 8720 0.5966 118.65 68.42 0% 0 0% 0 0% 0 0% 0%
20230824 69.64 70.5 69 69.87 0.34% 0.23% 0% 6226 0.434 82.24 69.71 0% 0 0% 0 0% 0 0% 0%
20230823 71.05 71.47 69.33 69.63 -2.08% -0.71% 0% 6886 0.4829 86.9 70.13 0% 0 0% 0 0% 0 0% 0%
20230822 72.17 72.52 70.28 71.11 -1.04% -0.03% 0% 5255 0.3738 68.9 71.13 0% 0 0% 0 0% 0 0% 0%
20230821 71.84 73.22 71.26 71.86 -0.19% -0.51% 0% 5096 0.3681 67.31 72.23 0% 0 0% 0 0% 0 0% 0%
20230818 74.24 74.64 72 72 -2.95% -1.53% 0% 4007 0.293 52.57 73.12 0% 0 0% 0 0% 0 0% 0%
20230817 73.5 74.32 72.55 74.19 0.46% 0.9% 0% 4125 0.3033 52.11 73.53 0% 0 0% 0 0% 0 0% 0%
20230816 73.72 74.53 72.85 73.85 0.15% 0% 0% 6785 0.5011 85.13 73.85 0% 0 0% 0 0% 0 0% 0%
20230815 76.1 76.89 73.01 73.74 -2.32% -0.87% 0% 7325 0.5449 87.43 74.39 0% 0 0% 0 0% 0 0% 0%
20230814 76.22 77 75 75.49 -0.96% -0.49% 0% 8725 0.6619 100.65 75.86 0% 0 0% 0 0% 0 0% 0%
20230811 80.21 80.21 75.58 76.22 -3.29% -0.9% 0% 11358 0.8736 126.83 76.91 0% 0 0% 0 0% 0 0% 0%
20230810 80.1 80.1 75.76 78.81 -2.09% 0.72% 0% 9379 0.7339 83.1 78.25 0% 0 0% 0 0% 0 0% 0%
20230809 79.7 80.63 79.52 80.49 0.99% 0.35% 0% 4564 0.3661 44.05 80.21 0% 0 0% 0 0% 0 0% 0%
20230808 80.11 80.9 79.23 79.7 -0.24% -0.21% 0% 5245 0.4189 67.1 79.87 0% 0 0% 0 0% 0 0% 0%
20230807 80.59 80.9 79.1 79.89 -0.88% 0.09% 0% 5623 0.4488 72.76 79.82 0% 0 0% 0 0% 0 0% 0%
20230804 82.75 83.68 79.68 80.6 -2.59% -0.64% 0% 6562 0.5323 87.16 81.12 0% 0 0% 0 0% 0 0% 0%
20230803 83.18 83.48 81.76 82.74 0.01% 0.35% 0% 4365 0.3599 60.5 82.45 0% 0 0% 0 0% 0 0% 0%
20230802 83.05 85 81.8 82.73 -0.45% -0.41% 0% 10057 0.8354 141.81 83.07 0% 0 0% 0 0% 0 0% 0%
20230801 81.67 83.69 80.61 83.1 1.7% 0.58% 0% 10270 0.8485 149.51 82.62 0% 0 0% 0 0% 0 0% 0%
20230731 79.85 83.5 79.06 81.71 3.07% -0.11% 0% 11561 0.9457 179.09 81.8 0% 0 0% 0 0% 0 0% 0%
20230728 76.48 79.9 76.15 79.28 3.15% 0.8% 0% 6252 0.4917 104.36 78.65 0% 0 0% 0 0% 0 0% 0%
20230727 76.4 77.51 76.13 76.86 0.63% -0.12% 0% 3739 0.2877 56.94 76.95 0% 0 0% 0 0% 0 0% 0%
20230726 76.41 78.16 75.9 76.38 -0.04% -0.61% 0% 6584 0.506 89.77 76.85 0% 0 0% 0 0% 0 0% 0%
20230725 77.4 78 75.68 76.41 0.14% 0.1% 0% 4251 0.3245 56.61 76.33 0% 0 0% 0 0% 0 0% 0%
20230724 79.31 79.31 76.07 76.3 -3.78% -0.92% 0% 5146 0.3963 59.23 77.01 0% 0 0% 0 0% 0 0% 0%
20230721 78.03 80.53 77.31 79.3 1.11% 0% 0% 4807 0.3812 46.65 79.3 0% 0 0% 0 0% 0 0% 0%
20230720 78.64 79.72 77.77 78.43 -0.06% -0.41% 0% 3830 0.3016 36.59 78.75 0% 0 0% 0 0% 0 0% 0%
20230719 76.28 78.62 76.01 78.48 2.87% 0.84% 0% 7775 0.6051 71.17 77.83 0% 0 0% 0 0% 0 0% 0%
20230718 76.33 77.07 75.33 76.29 -0.21% 0.32% 0% 5845 0.4445 52.91 76.05 0% 0 0% 0 0% 0 0% 0%
20230717 78.28 78.3 76.3 76.45 -2.31% -0.42% 0% 4994 0.3834 44.33 76.77 0% 0 0% 0 0% 0 0% 0%
20230714 81.1 82.2 77.86 78.26 -5.15% -1.19% 0% 9824 0.7781 87.05 79.2 0% 0 0% 0 0% 0 0% 0%
20230713 78.52 82.98 77.98 82.51 4.89% 2.09% 0% 10331 0.8349 97.79 80.82 0% 0 0% 0 0% 0 0% 0%
20230712 79.42 79.42 77.64 78.66 0.03% 0.03% 0% 7621 0.5993 60.47 78.64 0% 0 0% 0 0% 0 0% 0%
20230711 80.3 82.85 78.2 78.64 -2.91% -1.85% 0% 16233 1.3006 164.31 80.12 0% 0 0% 0 0% 0 0% 0%
20230710 82.82 84.31 76.99 81 2.78% 0.62% 0% 23435 1.8865 218.51 80.5 0% 0 0% 0 0% 0 0% 0%
20230707 76.99 79.28 76.15 78.81 1.95% 0.74% 0% 5541 0.4335 63.94 78.23 0% 0 0% 0 0% 0 0% 0%
20230706 76.7 79.9 75.77 77.3 0.78% -0.66% 0% 7061 0.5494 96.61 77.81 0% 0 0% 0 0% 0 0% 0%
20230705 77.79 78.5 75.6 76.7 -1.73% 0.37% 0% 6636 0.5071 77.32 76.42 0% 0 0% 0 0% 0 0% 0%
20230704 79.22 80.9 77.51 78.05 -1.93% -0.22% 0% 9063 0.7089 116.51 78.22 0% 0 0% 0 0% 0 0% 0%
20230703 77.4 81.2 76.21 79.59 3.77% 0.14% 0% 8259 0.6564 102.48 79.48 0% 0 0% 0 0% 0 0% 0%
20230630 75.68 77.45 75 76.7 1.35% 0.3% 0% 5020 0.3839 59.28 76.47 0% 0 0% 0 0% 0 0% 0%
20230629 76.87 76.9 74.5 75.68 -0.94% 0.25% 0% 4328 0.3267 46.81 75.49 0% 0 0% 0 0% 0 0% 0%
20230628 74.97 77.5 74.22 76.4 1.91% 0.34% 0% 6199 0.472 65.87 76.14 0% 0 0% 0 0% 0 0% 0%
20230627 74.99 76.48 73.7 74.97 0.62% -0.4% 0% 6566 0.4942 66.52 75.27 0% 0 0% 0 0% 0 0% 0%
20230626 76 76 74 74.51 -2.02% -0.27% 0% 4456 0.3329 45.19 74.71 0% 0 0% 0 0% 0 0% 0%
20230621 77.88 78.5 76 76.05 -2.97% -1.25% 0% 4402 0.339 47.3 77.01 0% 0 0% 0 0% 0 0% 0%
20230620 77.76 79.8 77.2 78.38 0.28% -0.04% 0% 7730 0.6061 86.25 78.41 0% 0 0% 0 0% 0 0% 0%
20230619 77.02 79.23 76.06 78.16 1.51% 0.59% 0% 10343 0.8037 119.13 77.7 0% 0 0% 0 0% 0 0% 0%
20230616 76.81 80.31 74.7 77 0.81% 0.09% 0% 13192 1.0148 162.74 76.93 0% 0 0% 0 0% 0 0% 0%
20230615 76.66 78 75.82 77.45 0.45% 0.85% 0% 9712 0.7459 122.83 76.8 0% 0 0% 0 0% 0 0% 0%
20230614 78.15 78.8 75.97 77.1 -0.95% -0.46% 0% 11553 0.8949 147.49 77.46 0% 0 0% 0 0% 0 0% 0%
20230613 79.9 80.34 77.23 77.84 -2.64% -0.4% 0% 6221 0.4862 86.79 78.15 0% 0 0% 0 0% 0 0% 0%
20230612 78.42 80.7 76.18 79.95 2.5% 2.2% 0% 9443 0.7387 137.56 78.23 0% 0 0% 0 0% 0 0% 0%
20230609 80.14 80.37 77.89 78 -1.69% -1.14% 0% 6114 0.4824 97.5 78.9 0% 0 0% 0 0% 0 0% 0%
20230608 80.39 81.21 79.09 79.34 -1.39% -0.43% 0% 2859 0.2278 48.43 79.68 0% 0 0% 0 0% 0 0% 0%
20230607 81.11 81.48 79.69 80.46 -0.43% -0.01% 0% 2335 0.1879 39.12 80.47 0% 0 0% 0 0% 0 0% 0%
20230606 82 83.02 80.58 80.81 -0.49% -0.88% 0% 3628 0.2958 58.85 81.53 0% 0 0% 0 0% 0 0% 0%
20230605 82.28 83.02 80.82 81.21 -1.79% -0.36% 0% 3583 0.292 57.9 81.5 0% 0 0% 0 0% 0 0% 0%
20230602 84.11 84.78 80.51 82.69 -0.95% 0.35% 0% 10106 0.8327 152.03 82.4 0% 0 0% 0 0% 0 0% 0%
20230601 83.8 85.63 82.57 83.48 -0.77% -0.37% 0% 8328 0.6978 133.11 83.79 0% 0 0% 0 0% 0 0% 0%
20230531 86.08 86.09 83.02 84.13 -2.06% 0.29% 0% 4811 0.4036 82.24 83.89 0% 0 0% 0 0% 0 0% 0%
20230530 85.88 87.22 84.1 85.9 0.02% 0.34% 0% 2405 0.2059 41.25 85.61 0% 0 0% 0 0% 0 0% 0%
20230529 86.2 87.35 84.44 85.88 -0.66% 0.27% 0% 3512 0.3008 59.22 85.65 0% 0 0% 0 0% 0 0% 0%
20230526 86.9 87.54 85.6 86.45 -1.34% 0% 0% 2819 0.2437 47.32 86.45 0% 0 0% 0 0% 0 0% 0%
20230525 90.55 91 87.03 87.62 -3.24% -0.86% 0% 3692 0.3263 60.08 88.38 0% 0 0% 0 0% 0 0% 0%
20230524 89.97 91 87.99 90.55 0.61% 0.84% 0% 4814 0.4323 73.69 89.8 0% 0 0% 0 0% 0 0% 0%
20230523 90.2 91.38 89.94 90 0.02% -0.66% 0% 3310 0.2999 44.2 90.6 0% 0 0% 0 0% 0 0% 0%
20230522 88.46 91.44 87.3 89.98 2.28% 0% 0% 7793 0.7012 96.35 89.98 0% 0 0% 0 0% 0 0% 0%
20230519 85.17 91 84.33 87.97 2.82% -0.11% 0% 8357 0.736 94.69 88.07 0% 0 0% 0 0% 0 0% 0%
20230518 88.2 89 85 85.56 -2.99% -1.17% 0% 4185 0.3623 44.28 86.57 0% 0 0% 0 0% 0 0% 0%
20230517 86.91 88.44 86.5 88.2 1.4% 0.85% 0% 4881 0.4269 46.85 87.46 0% 0 0% 0 0% 0 0% 0%
20230516 89 89.16 86 86.98 -1.66% -0.16% 0% 3719 0.324 34.21 87.12 0% 0 0% 0 0% 0 0% 0%
20230515 88 89.15 86.5 88.45 0.39% 0.65% 0% 4787 0.4207 42.43 87.88 0% 0 0% 0 0% 0 0% 0%
20230510 90.96 92.5 88.7 91.9 1.03% 1.18% 0% 5221 0.4742 45.94 90.83 0% 0 0% 0 0% 0 0% 0%
20230509 92 92.36 88.68 90.96 -1.56% 0.38% 0% 7523 0.6817 63.59 90.62 0% 0 0% 0 0% 0 0% 0%
20230508 88.98 94.5 87.6 92.4 4.32% 0.36% 0% 14280 1.3148 124.66 92.07 0% 0 0% 0 0% 0 0% 0%
20230505 89.09 89.99 86.48 88.57 -1.76% 0.34% 0% 8735 0.771 77.57 88.27 0% 0 0% 0 0% 0 0% 0%
20230504 87.85 91.8 87.4 90.16 2.09% 0.65% 0% 12932 1.1585 117.16 89.58 0% 0 0% 0 0% 0 0% 0%
20230428 87.42 91.8 87.01 88.31 1.13% -0.75% 0% 11867 1.0559 109.82 88.98 0% 0 0% 0 0% 0 0% 0%
20230427 84.93 88.84 82 87.32 4.36% 1.25% 0% 14675 1.2655 136.06 86.24 0% 0 0% 0 0% 0 0% 0%
20230426 81.25 84.21 81.25 83.67 1.26% 0.47% 0% 8566 0.7134 83.07 83.28 0% 0 0% 0 0% 0 0% 0%
20230425 79.69 83 79.69 82.63 4.5% 1.18% 0% 8293 0.6773 77.4 81.67 0% 0 0% 0 0% 0 0% 0%
20230424 82.19 82.6 78.22 79.07 -3.81% -0.05% 0% 12846 1.0162 119.07 79.11 0% 0 0% 0 0% 0 0% 0%
20230421 83.5 84.28 81.43 82.2 -1.5% -0.38% 0% 6371 0.5257 65.4 82.51 0% 0 0% 0 0% 0 0% 0%
20230420 85.98 86.68 82.98 83.45 -3.39% -0.91% 0% 5766 0.4856 61.35 84.22 0% 0 0% 0 0% 0 0% 0%
20230419 85.3 86.67 83.92 86.38 1.27% 0.95% 0% 6415 0.5489 69.72 85.57 0% 0 0% 0 0% 0 0% 0%
20230418 83.78 86.24 82.82 85.3 1.75% 0.11% 0% 6175 0.5262 67.84 85.21 0% 0 0% 0 0% 0 0% 0%
20230417 82.34 85 82.23 83.83 2.07% -0.21% 0% 4666 0.392 50.42 84.01 0% 0 0% 0 0% 0 0% 0%
20230414 83.77 85.95 81.43 82.13 -1.96% -1.07% 0% 5418 0.4498 60.51 83.02 0% 0 0% 0 0% 0 0% 0%
20230413 82.68 84.2 81.6 83.77 1.64% 0.53% 0% 5273 0.4394 60.11 83.33 0% 0 0% 0 0% 0 0% 0%
20230412 84.29 84.29 80.92 82.42 -2.26% 0.29% 0% 10665 0.8764 119.04 82.18 0% 0 0% 0 0% 0 0% 0%
20230411 84.2 85.9 83.4 84.33 -0.79% 0.11% 0% 6902 0.5814 82.53 84.24 0% 0 0% 0 0% 0 0% 0%
20230410 86.01 86.1 84 85 -1.16% 0.29% 0% 6641 0.5628 76.6 84.75 0% 0 0% 0 0% 0 0% 0%
20230407 87.87 88.5 84.65 86 -1.38% -0.43% 0% 5655 0.4884 62.01 86.37 0% 0 0% 0 0% 0 0% 0%
20230406 89.3 90.02 86.3 87.2 -2.45% -0.01% 0% 5049 0.4403 51.47 87.21 0% 0 0% 0 0% 0 0% 0%
20230404 90.49 90.65 87.56 89.39 -1.24% 0.43% 0% 6267 0.5578 62.91 89.01 0% 0 0% 0 0% 0 0% 0%
20230403 91.97 93 88.4 90.51 -1.72% -0.18% 0% 8287 0.7514 76.86 90.67 0% 0 0% 0 0% 0 0% 0%
20230331 89.9 92.7 89.41 92.09 2.78% 0.63% 0% 6338 0.58 53.62 91.51 0% 0 0% 0 0% 0 0% 0%
20230330 87.37 89.89 86.19 89.6 2.58% 1.45% 0% 8111 0.7164 66.32 88.32 0% 0 0% 0 0% 0 0% 0%
20230329 87.69 89.48 86.77 87.35 0.25% -0.56% 0% 7309 0.642 60.38 87.84 0% 0 0% 0 0% 0 0% 0%
20230328 85.26 88.49 84.07 87.13 2.87% 0.46% 0% 7467 0.6476 61.66 86.73 0% 0 0% 0 0% 0 0% 0%
20230327 85.98 85.98 82.8 84.7 -1.05% 0.56% 0% 9887 0.8328 80.14 84.23 0% 0 0% 0 0% 0 0% 0%
20230324 85.5 89.58 84 85.6 0.02% -1.64% 0% 13035 1.1345 110.4 87.03 0% 0 0% 0 0% 0 0% 0%
20230323 88.69 90 84.28 85.58 -4.67% -0.64% 0% 13108 1.129 110.23 86.13 0% 0 0% 0 0% 0 0% 0%
20230322 89.56 93.88 89.28 89.77 -0.26% -0.97% 0% 8548 0.7749 85.74 90.65 0% 0 0% 0 0% 0 0% 0%
20230321 85.4 93.5 85.4 90 5.65% -0.56% 0% 17054 1.5436 180.39 90.51 0% 0 0% 0 0% 0 0% 0%
20230320 91.21 91.21 81.77 85.19 -6.23% 1.68% 0% 21974 1.841 231.45 83.78 0% 0 0% 0 0% 0 0% 0%
20230317 93 93.15 89.35 90.85 -1.87% -0.15% 0% 6304 0.5736 78.73 90.99 0% 0 0% 0 0% 0 0% 0%
20230316 92.3 93.13 90.88 92.58 0.22% 0.54% 0% 5948 0.5477 73.26 92.08 0% 0 0% 0 0% 0 0% 0%
20230315 94 94 90.5 92.38 -0.99% 0.34% 0% 5206 0.4793 63.37 92.07 0% 0 0% 0 0% 0 0% 0%
20230314 95.01 95.01 92.15 93.3 -1.01% 0.01% 0% 5288 0.4933 64.54 93.29 0% 0 0% 0 0% 0 0% 0%
20230313 92.98 95.48 92.04 94.25 1.97% 0.04% 0% 7380 0.6953 91.78 94.21 0% 0 0% 0 0% 0 0% 0%
20230310 92.35 94.34 90.7 92.43 0.22% 0% 0% 6774 0.6261 83.05 92.43 0% 0 0% 0 0% 0 0% 0%
20230309 90.78 93 89.58 92.23 1.82% 0.73% 0% 5805 0.5315 72.93 91.56 0% 0 0% 0 0% 0 0% 0%
20230308 89.82 91.4 88.53 90.58 0.88% 0.32% 0% 4408 0.398 52.96 90.29 0% 0 0% 0 0% 0 0% 0%
20230307 92.42 92.68 89 89.79 -3.37% -1.09% 0% 10356 0.9401 118.51 90.78 0% 0 0% 0 0% 0 0% 0%
20230306 88.4 93.55 87.49 92.92 4.99% 1.14% 0% 12634 1.1607 144.51 91.87 0% 0 0% 0 0% 0 0% 0%
20230303 91.15 93.16 88.2 88.5 -2.96% -1.29% 0% 9032 0.8098 105.53 89.66 0% 0 0% 0 0% 0 0% 0%
20230302 90.19 92.49 90 91.2 1.56% -0.41% 0% 6558 0.6006 76.18 91.58 0% 0 0% 0 0% 0 0% 0%
20230301 90.05 90.84 87.79 89.8 -0.44% 0.48% 0% 6640 0.5934 74.03 89.37 0% 0 0% 0 0% 0 0% 0%
20230228 90.42 91.44 88.55 90.2 -0.24% 0.51% 0% 5244 0.4706 59.58 89.74 0% 0 0% 0 0% 0 0% 0%
20230227 88.03 91.61 85.98 90.42 2.73% 0.83% 0% 8422 0.7553 96.81 89.68 0% 0 0% 0 0% 0 0% 0%
20230224 86.19 88.39 86.19 88.02 1.55% 0.55% 0% 4191 0.3669 48.68 87.54 0% 0 0% 0 0% 0 0% 0%
20230223 89.11 89.68 85.25 86.68 -3.03% -0.24% 0% 8578 0.7453 97.33 86.89 0% 0 0% 0 0% 0 0% 0%
20230222 85.8 91.94 85.49 89.39 3.81% -0.13% 0% 9097 0.8143 111.23 89.51 0% 0 0% 0 0% 0 0% 0%
20230221 89.85 89.85 85.08 86.11 -3.64% -0.24% 0% 12315 1.063 150.59 86.32 0% 0 0% 0 0% 0 0% 0%
20230220 90.4 91.18 87.3 89.36 -1.14% 0.24% 0% 9400 0.838 123.86 89.15 0% 0 0% 0 0% 0 0% 0%
20230217 86.77 90.77 86.02 90.39 4.59% 0.92% 0% 11387 1.0199 151.07 89.57 0% 0 0% 0 0% 0 0% 0%
20230216 84.81 89.2 84.27 86.42 1.91% -0.72% 0% 8245 0.7177 107.25 87.05 0% 0 0% 0 0% 0 0% 0%
20230215 83.6 86.9 83.6 84.8 -0.24% 0.24% 0% 4869 0.4119 60.15 84.6 0% 0 0% 0 0% 0 0% 0%
20230214 84.45 85.51 83.5 85 0.64% 0.33% 0% 4377 0.3708 49.04 84.72 0% 0 0% 0 0% 0 0% 0%
20230213 85.56 87.2 84.27 84.46 -1.37% -0.86% 0% 5400 0.46 53.26 85.19 0% 0 0% 0 0% 0 0% 0%
20230210 83.57 85.86 83.48 85.63 2.46% 0.76% 0% 5313 0.4515 50.77 84.98 0% 0 0% 0 0% 0 0% 0%
20230209 83.25 85.35 83 83.57 -0.61% -0.3% 0% 4684 0.3926 43.86 83.82 0% 0 0% 0 0% 0 0% 0%
20230208 84.5 86.6 83.63 84.08 -0.51% -0.84% 0% 5922 0.5021 55.96 84.79 0% 0 0% 0 0% 0 0% 0%
20230207 85.84 88.88 83.87 84.51 -1.28% -1.69% 0% 8176 0.7028 79.01 85.96 0% 0 0% 0 0% 0 0% 0%
20230206 84.99 87.3 84 85.61 0.84% 0.27% 0% 8667 0.74 81.37 85.38 0% 0 0% 0 0% 0 0% 0%
20230203 84.8 86.49 82.4 84.9 0.13% 0.34% 0% 9181 0.7768 81.29 84.61 0% 0 0% 0 0% 0 0% 0%
20230202 82.6 85.97 81.74 84.79 2.66% 0.08% 0% 9599 0.8132 89.68 84.72 0% 0 0% 0 0% 0 0% 0%
20230201 82.86 83.58 77.1 82.59 -0.34% 1.23% 0% 13717 1.1192 127.24 81.59 0% 0 0% 0 0% 0 0% 0%
20230131 78.58 86.36 76.61 82.87 5.46% 0.15% 0% 16913 1.3995 171.7 82.75 0% 0 0% 0 0% 0 0% 0%
20230130 78.23 79.18 76.16 78.58 2.22% 1.26% 0% 8037 0.6237 87.79 77.6 0% 0 0% 0 0% 0 0% 0%
20230120 76.94 79.1 76.72 76.87 -0.81% -0.92% 0% 5169 0.401 59.12 77.58 0% 0 0% 0 0% 0 0% 0%
20230119 78.49 78.49 76.98 77.5 -0.64% -0.13% 0% 3853 0.299 41.64 77.6 0% 0 0% 0 0% 0 0% 0%
20230118 78.78 80.6 77.94 78 -1.17% -1.02% 0% 5779 0.4554 64.57 78.8 0% 0 0% 0 0% 0 0% 0%
20230117 77.37 81.51 76.98 78.92 1.74% -0.49% 0% 12075 0.9577 136.82 79.31 0% 0 0% 0 0% 0 0% 0%
20230116 72.61 79.18 72.61 77.57 6.83% 0.31% 0% 16054 1.2415 182.17 77.33 0% 0 0% 0 0% 0 0% 0%
20230113 71.49 72.8 71.17 72.61 2.35% 0.43% 0% 5712 0.413 66.78 72.3 0% 0 0% 0 0% 0 0% 0%
20230112 72.98 72.98 70.5 70.94 -2.43% -0.34% 0% 6846 0.4873 76.65 71.18 0% 0 0% 0 0% 0 0% 0%
20230111 72.7 73.7 72.51 72.71 -0.4% -0.34% 0% 3255 0.2375 36.75 72.96 0% 0 0% 0 0% 0 0% 0%
20230110 73.96 73.96 72.5 73 -1.62% -0.12% 0% 5525 0.4038 62.62 73.09 0% 0 0% 0 0% 0 0% 0%
20230109 73.81 76.3 73.81 74.2 1.02% -0.63% 0% 5283 0.3945 60.69 74.67 0% 0 0% 0 0% 0 0% 0%
20230106 74.79 74.79 72.46 73.45 -1.91% 0.12% 0% 8438 0.619 90.95 73.36 0% 0 0% 0 0% 0 0% 0%
20230105 74.34 76.89 73.54 74.88 0.74% -0.66% 0% 7778 0.5863 86.83 75.38 0% 0 0% 0 0% 0 0% 0%
20230104 73.5 75.17 73.02 74.33 0.39% 0.09% 0% 5634 0.4184 62.55 74.26 0% 0 0% 0 0% 0 0% 0%
20230103 76.18 78.11 73.7 74.04 -2.95% -1.61% 0% 9891 0.7443 106.91 75.25 0% 0 0% 0 0% 0 0% 0%
20221230 76.25 76.86 73.69 76.29 0.05% 1.14% 0% 8364 0.6309 87.5 75.43 0% 0 0% 0 0% 0 0% 0%
20221229 74 76.55 72.5 76.25 3.59% 1.02% 0% 8613 0.6501 99.42 75.48 0% 0 0% 0 0% 0 0% 0%
20221228 73.96 74.49 71.67 73.61 -0.9% 0.86% 0% 9925 0.7243 111.52 72.98 0% 0 0% 0 0% 0 0% 0%
20221227 71.51 75.08 70.86 74.28 3.87% 1.38% 0% 6593 0.4831 75.59 73.27 0% 0 0% 0 0% 0 0% 0%
20221226 72.52 73.81 71.12 71.51 -1.38% -1.26% 0% 6339 0.4591 72.78 72.42 0% 0 0% 0 0% 0 0% 0%
20221223 71.14 73.75 69.15 72.51 3.14% 1.65% 0% 9926 0.708 110.34 71.33 0% 0 0% 0 0% 0 0% 0%
20221222 71.8 72.19 69.79 70.3 -0.99% -0.5% 0% 7803 0.5513 88.57 70.65 0% 0 0% 0 0% 0 0% 0%
20221221 71.99 72.43 70.3 71 -0.29% -0.21% 0% 7791 0.5543 89.26 71.15 0% 0 0% 0 0% 0 0% 0%
20221220 72.89 73.25 70.06 71.21 -2.3% 0.01% 0% 9891 0.7042 101.3 71.2 0% 0 0% 0 0% 0 0% 0%
20221219 74.51 75.65 72.66 72.89 -2.17% -1.06% 0% 7900 0.582 80.18 73.67 0% 0 0% 0 0% 0 0% 0%
20221216 74.75 75.5 73.36 74.51 -1.02% 0.23% 0% 5460 0.4059 50.89 74.34 0% 0 0% 0 0% 0 0% 0%
20221215 78.56 78.56 75 75.28 -2.69% -0.53% 0% 7666 0.5802 69.82 75.68 0% 0 0% 0 0% 0 0% 0%
20221214 77.05 78.3 76.31 77.36 -0.18% -0.01% 0% 7888 0.6103 69.58 77.37 0% 0 0% 0 0% 0 0% 0%
20221213 77.33 77.79 76.02 77.5 0.16% 0.44% 0% 5263 0.4061 49.28 77.16 0% 0 0% 0 0% 0 0% 0%
20221212 77.8 78.25 75.31 77.38 -0.54% 0.77% 0% 6324 0.4856 58.15 76.79 0% 0 0% 0 0% 0 0% 0%
20221209 78.04 78.29 76.03 77.8 -0.32% 0.58% 0% 5581 0.4317 52.7 77.35 0% 0 0% 0 0% 0 0% 0%
20221208 78.2 79.85 77.6 78.05 -1.28% -0.33% 0% 6376 0.4993 60.91 78.31 0% 0 0% 0 0% 0 0% 0%
20221207 80.61 81.3 77.41 79.06 -2.27% 0.47% 0% 15427 1.214 152.53 78.69 0% 0 0% 0 0% 0 0% 0%
20221206 79.88 84.2 79.88 80.9 0.19% -1.35% 0% 11531 0.9457 126.52 82.01 0% 0 0% 0 0% 0 0% 0%
20221205 78.85 84.68 78 80.75 3.51% -1.3% 0% 14867 1.2163 174.04 81.81 0% 0 0% 0 0% 0 0% 0%
20221202 76.99 80.9 75.85 78.01 1.31% -1.3% 0% 6984 0.552 84.34 79.04 0% 0 0% 0 0% 0 0% 0%
20221201 79 79.88 76.48 77 -0.39% -1.04% 0% 6655 0.5178 72.85 77.81 0% 0 0% 0 0% 0 0% 0%
20221130 78.55 79.8 75.39 77.3 -0.05% 0.65% 0% 7194 0.5525 67.67 76.8 0% 0 0% 0 0% 0 0% 0%
20221129 76.7 78.72 76.14 77.34 0.94% -0.05% 0% 6591 0.51 54.67 77.38 0% 0 0% 0 0% 0 0% 0%
20221128 74.89 77.13 73.69 76.62 1.59% 1.19% 0% 6680 0.5058 50.5 75.72 0% 0 0% 0 0% 0 0% 0%
20221125 76.5 76.5 74.23 75.42 -0.72% 0.45% 0% 5653 0.4244 40.89 75.08 0% 0 0% 0 0% 0 0% 0%
20221124 74.8 76.35 74.8 75.97 0.49% 0.22% 0% 4219 0.3198 28.74 75.8 0% 0 0% 0 0% 0 0% 0%
20221123 76.52 77.98 74.2 75.6 -1.78% 0.03% 0% 8955 0.6768 58.07 75.58 0% 0 0% 0 0% 0 0% 0%
20221122 78.44 78.9 76.14 76.97 -1.24% -0.38% 0% 5823 0.4499 39.79 77.26 0% 0 0% 0 0% 0 0% 0%
20221121 77.11 79 74.89 77.94 -0.13% 1.58% 0% 10737 0.8239 70.86 76.73 0% 0 0% 0 0% 0 0% 0%
20221118 78.49 78.5 76.09 78.04 -1.04% 0.77% 0% 15916 1.2326 103.59 77.44 0% 0 0% 0 0% 0 0% 0%
20221117 80.5 81.41 77.12 78.86 -0.27% -0.23% 0% 19765 1.5622 129.34 79.04 0% 0 0% 0 0% 0 0% 0%
20221116 74.05 80.5 73.26 79.07 6.62% 1.2% 0% 21512 1.6807 145.93 78.13 0% 0 0% 0 0% 0 0% 0%
20221115 69.7 74.96 69.19 74.16 5.88% 1.81% 0% 15951 1.1618 93.71 72.84 0% 0 0% 0 0% 0 0% 0%
20221114 70 72.03 69.14 70.04 -0.36% -0.41% 0% 10592 0.7449 62.19 70.33 0% 0 0% 0 0% 0 0% 0%
20221111 70.79 71.71 69.1 70.29 1.14% -0.34% 0% 13734 0.9687 83.65 70.53 0% 0 0% 0 0% 0 0% 0%
20221110 68.18 70.09 68 69.5 0.91% 0.1% 0% 9774 0.6786 61.11 69.43 0% 0 0% 0 0% 0 0% 0%
20221109 69.37 69.69 68.28 68.87 -0.46% 0.01% 0% 4262 0.2935 25.34 68.86 0% 0 0% 0 0% 0 0% 0%
20221108 69.7 70.3 67.95 69.19 -0.66% 0.42% 0% 9439 0.6503 56.05 68.9 0% 0 0% 0 0% 0 0% 0%
20221107 71.53 71.9 68.56 69.65 -1.9% -0.11% 0% 12508 0.8722 78.97 69.73 0% 0 0% 0 0% 0 0% 0%
20221104 69.91 72.6 68.84 71 2.19% -0.14% 0% 20004 1.4223 138.08 71.1 0% 0 0% 0 0% 0 0% 0%
20221103 68.87 70.58 68 69.48 0.9% 0.58% 0% 15718 1.0858 119.33 69.08 0% 0 0% 0 0% 0 0% 0%
20221102 65.5 70.44 65.5 68.86 7.53% -0.19% 0% 37562 2.5914 313.8 68.99 0% 0 0% 0 0% 0 0% 0%
20221101 58.47 64.04 58.01 64.04 10% 2.74% 0% 13734 0.8561 141.02 62.33 0% 0 0% 0 0% 0 0% 0%
20221031 58.04 58.7 57.11 58.22 2.12% 0.31% 0% 7871 0.4568 81.11 58.04 0% 0 0% 0 0% 0 0% 0%
20221028 56.2 58.82 55.45 57.01 -1.32% -1.18% 0% 13057 0.7533 138.08 57.69 0% 0 0% 0 0% 0 0% 0%
20221027 62.2 64.5 55.85 57.77 -4.12% -1.55% 0% 23657 1.3883 262.5 58.68 0% 0 0% 0 0% 0 0% 0%
20221026 59.8 60.98 59.02 60.25 0.72% 0.48% 0% 7978 0.4784 111.17 59.96 0% 0 0% 0 0% 0 0% 0%
20221025 60.36 60.65 58.6 59.82 -0.88% 0.45% 0% 5187 0.3089 70.48 59.55 0% 0 0% 0 0% 0 0% 0%
20221024 62.24 62.25 59.98 60.35 -3.05% -0.45% 0% 6957 0.4217 98.07 60.62 0% 0 0% 0 0% 0 0% 0%
20221021 61.75 63.08 61.51 62.25 0.97% -0.02% 0% 5019 0.3125 73.36 62.26 0% 0 0% 0 0% 0 0% 0%
20221020 62.47 63.21 61.31 61.65 -1.04% -0.64% 0% 4546 0.2821 66 62.05 0% 0 0% 0 0% 0 0% 0%
20221019 63.23 63.23 60.36 62.3 -0.8% 1.32% 0% 7635 0.4695 100.95 61.49 0% 0 0% 0 0% 0 0% 0%
20221018 61.74 63.99 61.54 62.8 1.6% -0.29% 0% 6951 0.4378 90.93 62.98 0% 0 0% 0 0% 0 0% 0%
20221017 62.13 63.91 61.58 61.81 -1.81% -0.96% 0% 5073 0.3166 60.5 62.41 0% 0 0% 0 0% 0 0% 0%
20220720 63.97 66.58 63.5 64.91 1.44% -0.35% 0% 8845 0.5762 76.63 65.14 0% 0 0% 0 0% 0 0% 0%
20220719 62.82 64.5 61.59 63.99 1.41% 1.57% 0% 10213 0.6434 81.41 63 0% 0 0% 0 0% 0 0% 0%
20220718 64.43 65.45 62.7 63.1 -3.34% -0.44% 0% 14558 0.9227 111.01 63.38 0% 0 0% 0 0% 0 0% 0%
20220715 66.47 69.5 65.05 65.28 -1.26% -2.7% 0% 6382 0.4282 51.72 67.09 0% 0 0% 0 0% 0 0% 0%
20220714 66.53 66.97 64.71 66.11 -0.63% 0.7% 0% 7346 0.4823 55.33 65.65 0% 0 0% 0 0% 0 0% 0%
20220713 66.17 68.29 65 66.53 0.68% -0.11% 0% 7084 0.4718 49.46 66.6 0% 0 0% 0 0% 0 0% 0%
20220712 69.5 69.57 65.8 66.08 -4.96% -1.45% 0% 7244 0.4857 49.3 67.05 0% 0 0% 0 0% 0 0% 0%
20220711 68.46 69.79 64.77 69.53 1.56% 4.23% 0% 15655 1.0444 98.48 66.71 0% 0 0% 0 0% 0 0% 0%
20220708 69.5 70.26 67.4 68.46 -1.72% -0.17% 0% 7717 0.5292 47.42 68.58 0% 0 0% 0 0% 0 0% 0%
20220707 70.42 70.8 68.55 69.66 -1.08% 0.13% 0% 6644 0.4622 35.55 69.57 0% 0 0% 0 0% 0 0% 0%
20220706 72.2 73.84 68.89 70.42 -2.55% -0.4% 0% 13038 0.9218 66.54 70.7 0% 0 0% 0 0% 0 0% 0%
20220705 70.3 72.26 67.82 72.26 2.18% 3.52% 0% 15348 1.0713 81.28 69.8 0% 0 0% 0 0% 0 0% 0%
20220704 69.98 72.78 68.39 70.72 2.06% -0.67% 0% 12237 0.8713 69.86 71.2 0% 0 0% 0 0% 0 0% 0%
20220701 69.8 70.1 66.6 69.29 0.43% 1.15% 0% 12485 0.8552 70.77 68.5 0% 0 0% 0 0% 0 0% 0%
20220630 65.8 70.88 64.51 68.99 4.45% 0.12% 0% 19929 1.3733 119.31 68.91 0% 0 0% 0 0% 0 0% 0%
20220629 63.25 66.65 61.73 66.05 3.62% 2.01% 0% 14649 0.9485 91.72 64.75 0% 0 0% 0 0% 0 0% 0%
20220628 64.83 65.2 62.01 63.74 -0.69% 1.08% 0% 20251 1.277 132.3 63.06 0% 0 0% 0 0% 0 0% 0%
20220627 62.23 67.07 61.7 64.18 4.02% -0.36% 0% 25462 1.6399 189.38 64.41 0% 0 0% 0 0% 0 0% 0%
20220624 58.03 62.28 57.38 61.7 5.33% 2.12% 0% 36252 2.1903 297.96 60.42 0% 0 0% 0 0% 0 0% 0%
20220623 57.1 60.76 55.35 58.58 4.48% 0.97% 0% 22529 1.3072 236.24 58.02 0% 0 0% 0 0% 0 0% 0%
20220622 57.49 57.49 55.97 56.07 -1.63% -0.07% 0% 5724 0.3212 61.14 56.11 0% 0 0% 0 0% 0 0% 0%
20220621 58.28 58.5 56.7 57 -2.28% -1.13% 0% 6455 0.3721 62.79 57.65 0% 0 0% 0 0% 0 0% 0%
20220620 56.61 58.8 56.13 58.33 3.04% 1% 0% 9464 0.5465 83.11 57.75 0% 0 0% 0 0% 0 0% 0%
20220617 55.86 57.6 55.72 56.61 1.34% 0.09% 0% 6895 0.39 54.56 56.56 0% 0 0% 0 0% 0 0% 0%
20220616 55.82 57.8 55.73 56.95 1.05% 0.51% 0% 6059 0.3433 43.61 56.66 0% 0 0% 0 0% 0 0% 0%
20220615 56.93 57.2 55.6 56.36 -0.67% 0.32% 0% 6020 0.3382 36.39 56.18 0% 0 0% 0 0% 0 0% 0%
20220614 56.49 57.5 55.61 56.74 -0.79% 0.42% 0% 5582 0.3154 32.69 56.5 0% 0 0% 0 0% 0 0% 0%
20220613 57.01 57.77 56.33 57.19 0.32% 0.28% 0% 6914 0.3943 40.27 57.03 0% 0 0% 0 0% 0 0% 0%
20220610 57.3 57.5 55.91 57.01 -0.51% 0.39% 0% 9584 0.5443 55.92 56.79 0% 0 0% 0 0% 0 0% 0%
20220609 58.27 59.02 55.58 57.3 -1.72% 0.42% 0% 18384 1.0489 111.51 57.06 0% 0 0% 0 0% 0 0% 0%
20220608 58.63 59.49 57.19 58.3 -1.35% 0.6% 0% 17577 1.0185 116.41 57.95 0% 0 0% 0 0% 0 0% 0%
20220607 57 60.29 56.3 59.1 3.68% 0.05% 0% 17851 1.0545 126.93 59.07 0% 0 0% 0 0% 0 0% 0%
20220606 55.37 58.3 54.25 57 2.61% 1.19% 0% 19669 1.1079 148.54 56.33 0% 0 0% 0 0% 0 0% 0%
20220602 56 56.3 53.29 55.55 1.02% 0.96% 0% 20159 1.1091 167.14 55.02 0% 0 0% 0 0% 0 0% 0%
20220601 54.39 58 53.82 54.99 2.25% -1.68% 0% 32043 1.7923 305.36 55.93 0% 0 0% 0 0% 0 0% 0%
20220531 48.46 53.78 48.45 53.78 10% 2.11% 0% 13149 0.6926 159.53 52.67 0% 0 0% 0 0% 0 0% 0%
20220530 47.22 49.31 46.44 48.89 4.13% 0.99% 0% 8678 0.4201 108.02 48.41 0% 0 0% 0 0% 0 0% 0%
20220527 46.94 47.87 46.7 46.95 0.02% -0.49% 0% 4012 0.1893 49.94 47.18 0% 0 0% 0 0% 0 0% 0%
20220526 47.84 47.85 46.35 46.94 -2.11% -0.04% 0% 4723 0.2218 55.03 46.96 0% 0 0% 0 0% 0 0% 0%
20220525 49.19 49.59 47.5 47.95 -3.73% -0.17% 0% 9356 0.4494 105.76 48.03 0% 0 0% 0 0% 0 0% 0%
20220524 48.97 52 47.91 49.81 0.93% 0.48% 0% 11431 0.5666 124.05 49.57 0% 0 0% 0 0% 0 0% 0%
20220523 49.29 50.2 48.85 49.35 0.08% -0.08% 0% 4013 0.1982 45.25 49.39 0% 0 0% 0 0% 0 0% 0%
20220520 48.52 50.4 48.21 49.31 1.13% -0.1% 0% 6205 0.3063 66.24 49.36 0% 0 0% 0 0% 0 0% 0%
20220519 49.68 49.99 48.11 48.76 -2.54% 0% 0% 7182 0.3502 68.81 48.76 0% 0 0% 0 0% 0 0% 0%
20220518 50.77 51.44 49.93 50.03 -1.17% -0.73% 0% 4881 0.246 44.75 50.4 0% 0 0% 0 0% 0 0% 0%
20220517 51.1 51.65 49.68 50.62 -0.94% 0% 0% 5134 0.2599 40.85 50.62 0% 0 0% 0 0% 0 0% 0%
20220516 51.44 52.05 51 51.1 -0.66% -0.68% 0% 6808 0.3503 49.84 51.45 0% 0 0% 0 0% 0 0% 0%
20220513 50 52.11 49.32 51.44 2.74% 0.41% 0% 10088 0.5168 72.38 51.23 0% 0 0% 0 0% 0 0% 0%
20220512 49.34 50.64 48.41 50.07 1.48% 0.26% 0% 8491 0.424 59.97 49.94 0% 0 0% 0 0% 0 0% 0%
20220511 49.83 52.2 48.74 49.34 1.04% -2.51% 0% 12923 0.654 91.13 50.61 0% 0 0% 0 0% 0 0% 0%
20220510 49 49.57 47.65 48.83 -0.41% 0.21% 0% 7891 0.3845 55.4 48.73 0% 0 0% 0 0% 0 0% 0%
20220509 48.58 49.84 47.82 49.03 0.93% -0.14% 0% 9685 0.4755 62.22 49.1 0% 0 0% 0 0% 0 0% 0%
20220506 46.55 49.55 46.06 48.58 1.99% 0.12% 0% 16134 0.7828 96.54 48.52 0% 0 0% 0 0% 0 0% 0%
20220505 43.4 47.8 43.1 47.63 9.39% 3.27% 0% 16700 0.7702 99.2 46.12 0% 0 0% 0 0% 0 0% 0%
20220429 43.08 44 41.78 43.54 -0.25% 1.47% 0% 26696 1.1456 155.13 42.91 0% 0 0% 0 0% 0 0% 0%
20220428 46.5 48.48 43.65 43.65 -10% -1.09% 0% 21398 0.9442 141.82 44.13 0% 0 0% 0 0% 0 0% 0%
20220427 47.84 48.5 45.12 48.5 1.38% 4.1% 0% 10691 0.4981 79.75 46.59 0% 0 0% 0 0% 0 0% 0%
20220426 46.2 49.97 46.2 47.84 3.08% -0.79% 0% 10787 0.5202 83 48.22 0% 0 0% 0 0% 0 0% 0%
20220425 49.33 50.01 46.33 46.41 -7.72% -2.83% 0% 12163 0.5809 93.29 47.76 0% 0 0% 0 0% 0 0% 0%
20220422 53.05 53.49 50.1 50.29 -5.13% -1.08% 0% 10626 0.5402 84.71 50.84 0% 0 0% 0 0% 0 0% 0%
20220421 55.75 58.68 52.17 53.01 -3.83% -2.63% 0% 20117 1.0951 169.27 54.44 0% 0 0% 0 0% 0 0% 0%
20220420 52.15 56.32 51.68 55.12 5.84% 0.57% 0% 16920 0.9274 156.15 54.81 0% 0 0% 0 0% 0 0% 0%
20220419 50.98 52.4 50.72 52.08 1.34% 0.72% 0% 8315 0.43 77.58 51.71 0% 0 0% 0 0% 0 0% 0%
20220418 49.69 51.85 49 51.39 2.23% 0.53% 0% 7697 0.3935 70.68 51.12 0% 0 0% 0 0% 0 0% 0%
20220415 50.1 51.01 49.53 50.27 -0.18% 0.02% 0% 7668 0.3854 64.9 50.26 0% 0 0% 0 0% 0 0% 0%
20220414 49.21 51.06 48.1 50.36 2.38% 0.46% 0% 9458 0.4741 77.49 50.13 0% 0 0% 0 0% 0 0% 0%
20220413 48.49 50.8 47.78 49.19 0.22% -0.77% 0% 9709 0.4813 75.29 49.57 0% 0 0% 0 0% 0 0% 0%
20220412 48.12 49.67 46.95 49.08 1.93% 2.46% 0% 8776 0.4204 59.7 47.9 0% 0 0% 0 0% 0 0% 0%
20220411 48.22 50.1 47.37 48.15 -0.54% -1.15% 0% 13700 0.6673 88.49 48.71 0% 0 0% 0 0% 0 0% 0%
20220408 50.59 50.59 48.06 48.41 -4.12% -1.12% 0% 11438 0.56 74.35 48.96 0% 0 0% 0 0% 0 0% 0%
20220407 52.02 52.22 50.3 50.49 -3.28% -1.19% 0% 9799 0.5007 65.57 51.1 0% 0 0% 0 0% 0 0% 0%
20220401 54.5 56.16 54.03 55 0.92% 0.07% 0% 8777 0.4824 62.13 54.96 0% 0 0% 0 0% 0 0% 0%
20220331 55 55.5 53.9 54.5 -1% 0.28% 0% 8303 0.4513 55.31 54.35 0% 0 0% 0 0% 0 0% 0%
20220330 52.98 55.47 52.2 55.05 5.58% 0.79% 0% 13745 0.7507 86.99 54.62 0% 0 0% 0 0% 0 0% 0%
20220329 54.38 54.98 51.81 52.14 -4.89% -1.46% 0% 11066 0.5855 68.42 52.91 0% 0 0% 0 0% 0 0% 0%
20220328 57.15 57.3 54.35 54.82 -6.74% -1.39% 0% 14138 0.7859 87.83 55.59 0% 0 0% 0 0% 0 0% 0%
20220325 58.35 58.89 55.08 58.78 1.29% 4.04% 0% 19970 1.1283 132.34 56.5 0% 0 0% 0 0% 0 0% 0%
20220324 56 58.34 54.65 58.03 3.72% 2% 0% 16135 0.9179 116.57 56.89 0% 0 0% 0 0% 0 0% 0%
20220323 54.55 56.06 53.6 55.95 2.01% 1.21% 0% 10311 0.57 77.25 55.28 0% 0 0% 0 0% 0 0% 0%
20220322 55.12 55.39 53.5 54.85 -1.15% 0.7% 0% 7578 0.4128 58.5 54.47 0% 0 0% 0 0% 0 0% 0%
20220321 53.88 55.49 53.13 55.49 2.99% 1.13% 0% 9526 0.5227 76.66 54.87 0% 0 0% 0 0% 0 0% 0%
20220318 53.26 55.2 51.6 53.88 0.19% 0.5% 0% 16165 0.8666 132.29 53.61 0% 0 0% 0 0% 0 0% 0%
20220317 54.08 56 53.01 53.78 0.41% -1.66% 0% 16947 0.9268 149.59 54.69 0% 0 0% 0 0% 0 0% 0%
20220316 54.68 55 51.77 53.56 -1.98% 0.64% 0% 12953 0.6894 112.44 53.22 0% 0 0% 0 0% 0 0% 0%
20220315 54 55.88 53.4 54.64 0.07% -0.42% 0% 17963 0.9856 163.4 54.87 0% 0 0% 0 0% 0 0% 0%
20220311 57.2 58 55.8 57.7 0.26% 1.25% 0% 6649 0.3789 62.9 56.99 0% 0 0% 0 0% 0 0% 0%
20220310 58.68 59.8 56.68 57.55 0.37% -0.33% 0% 8880 0.5127 80.88 57.74 0% 0 0% 0 0% 0 0% 0%
20220309 59.45 60 55.11 57.34 -3.47% -0.35% 0% 8113 0.4668 68.34 57.54 0% 0 0% 0 0% 0 0% 0%
20220308 61.58 62.44 58.93 59.4 -3.62% -1.8% 0% 6616 0.4002 54.71 60.49 0% 0 0% 0 0% 0 0% 0%
20220307 62.65 62.97 60.23 61.63 -1.78% 0.1% 0% 7694 0.4737 56.6 61.57 0% 0 0% 0 0% 0 0% 0%
20220304 63.5 64.69 62 62.75 -1.32% -0.62% 0% 6729 0.4249 47.64 63.14 0% 0 0% 0 0% 0 0% 0%
20220303 67 67.38 63.32 63.59 -5.2% -2.03% 0% 8991 0.5836 65.57 64.91 0% 0 0% 0 0% 0 0% 0%
20220302 69.76 69.82 65.53 67.08 -4.31% -0.07% 0% 12986 0.8718 98.27 67.13 0% 0 0% 0 0% 0 0% 0%
20220301 70.12 71 69.29 70.1 -0.03% 0.14% 0% 8587 0.6011 72.31 70 0% 0 0% 0 0% 0 0% 0%
20220228 67.63 70.77 65.23 70.12 3.77% 2.56% 0% 13949 0.9537 114.24 68.37 0% 0 0% 0 0% 0 0% 0%
20220225 69.94 69.94 66.97 67.57 -1.9% -0.43% 0% 10081 0.6841 84.79 67.86 0% 0 0% 0 0% 0 0% 0%
20220224 69.14 72.69 67.48 68.88 -2.3% -1.43% 0% 13983 0.9771 123.82 69.88 0% 0 0% 0 0% 0 0% 0%
20220223 72 73.88 69.69 70.5 -1.56% -0.68% 0% 13761 0.9768 123.68 70.98 0% 0 0% 0 0% 0 0% 0%
20220222 75 75.87 70.4 71.62 -4.16% -1.02% 0% 20217 1.4629 183.24 72.36 0% 0 0% 0 0% 0 0% 0%
20220221 70.41 74.73 67.73 74.73 9.99% 2.44% 0% 14264 1.0405 153.54 72.95 0% 0 0% 0 0% 0 0% 0%
20220218 67.8 68.45 66.8 67.94 0.21% 0.65% 0% 6277 0.4237 68.93 67.5 0% 0 0% 0 0% 0 0% 0%
20220217 68.6 69.89 67.57 67.8 -1.05% -0.8% 0% 8107 0.5541 93.21 68.35 0% 0 0% 0 0% 0 0% 0%
20220216 68.96 69.25 67.62 68.52 -0.42% -0.09% 0% 4494 0.3082 53.49 68.58 0% 0 0% 0 0% 0 0% 0%
20220215 69.04 71.6 67.45 68.81 0.07% -1.02% 0% 9043 0.6287 107.69 69.52 0% 0 0% 0 0% 0 0% 0%
20220214 68.36 69 66.54 68.76 0.32% 1.42% 0% 10245 0.6946 125.07 67.8 0% 0 0% 0 0% 0 0% 0%
20220211 69.73 69.73 67.2 68.54 -0.84% 0.32% 0% 7440 0.5083 96.24 68.32 0% 0 0% 0 0% 0 0% 0%
20220210 67 70.19 67 69.12 4.43% 0.19% 0% 14690 1.0135 189.23 68.99 0% 0 0% 0 0% 0 0% 0%
20220209 66.11 68 64.03 66.19 0.03% 0.26% 0% 15954 1.0533 211.36 66.02 0% 0 0% 0 0% 0 0% 0%
20211203 54.12 55.2 53.8 55.07 1.98% 1.1% 0% 4935 0.2688 50.39 54.47 0% 0 0% 0 0% 0 0% 0%
20211202 56 56.48 53.88 54 -2.79% -1.75% 0% 7476 0.4109 62.48 54.96 0% 0 0% 0 0% 0 0% 0%
20211201 55.78 55.97 55.36 55.55 -0.41% -0.09% 0% 3957 0.22 31.26 55.6 0% 0 0% 0 0% 0 0% 0%
20211130 55.52 56.13 54.8 55.78 0.47% 0.56% 0% 6629 0.3677 48.67 55.47 0% 0 0% 0 0% 0 0% 0%
20211129 54.5 56.17 54.2 55.52 -0.11% 0.84% 0% 7029 0.387 49.89 55.06 0% 0 0% 0 0% 0 0% 0%
20211126 57.26 57.26 55.4 55.58 -2.06% -0.48% 0% 6186 0.3455 42.62 55.85 0% 0 0% 0 0% 0 0% 0%
20211125 57.64 58.86 56.74 56.75 -1.82% -1.03% 0% 7485 0.4292 49.34 57.34 0% 0 0% 0 0% 0 0% 0%
20211124 57 58.15 56.39 57.8 1.46% 0.89% 0% 10199 0.5843 65.72 57.29 0% 0 0% 0 0% 0 0% 0%
20211123 58.2 58.2 56.7 56.97 -2.33% -0.44% 0% 10956 0.6269 66.47 57.22 0% 0 0% 0 0% 0 0% 0%
20211122 57.55 59.8 57 58.33 1.36% -0.41% 0% 23148 1.3557 133.92 58.57 0% 0 0% 0 0% 0 0% 0%
20211119 54.18 58.23 48.29 57.55 7.25% 2.2% 0% 26500 1.4923 153.83 56.31 0% 0 0% 0 0% 0 0% 0%
20211118 56 56.38 53.64 53.66 -4.71% -1.22% 0% 15634 0.8493 89.51 54.32 0% 0 0% 0 0% 0 0% 0%
20211117 57.81 58.24 55.98 56.31 -2.7% -0.79% 0% 12843 0.729 68.74 56.76 0% 0 0% 0 0% 0 0% 0%
20211116 57.14 57.95 56.6 57.87 0.77% 0.77% 0% 9747 0.5598 49.46 57.43 0% 0 0% 0 0% 0 0% 0%
20211115 57.24 58.6 56.61 57.43 0.77% -0.43% 0% 12145 0.7005 58.82 57.68 0% 0 0% 0 0% 0 0% 0%
20211112 57.75 59 56.52 56.99 -2.21% -0.97% 0% 16308 0.9385 77.7 57.55 0% 0 0% 0 0% 0 0% 0%
20211111 59.12 59.88 57.68 58.28 -1.42% 0.12% 0% 10642 0.6195 50.96 58.21 0% 0 0% 0 0% 0 0% 0%
20211110 60 60.79 57.45 59.12 -1.15% 0.63% 0% 18942 1.1129 86.85 58.75 0% 0 0% 0 0% 0 0% 0%
20211109 57 59.81 56.13 59.81 4.93% 2.19% 0% 23020 1.3473 109.46 58.53 0% 0 0% 0 0% 0 0% 0%
20211108 57.8 58.8 55.71 57 -2.23% -0.19% 0% 17406 0.9941 84.74 57.11 0% 0 0% 0 0% 0 0% 0%
20211105 60.5 60.7 58.2 58.3 -4.41% -1.37% 0% 21970 1.2986 111.84 59.11 0% 0 0% 0 0% 0 0% 0%
20211104 57 61.86 56.78 60.99 6.07% 2.26% 0% 33625 2.0053 180.21 59.64 0% 0 0% 0 0% 0 0% 0%
20211103 54.79 57.5 54.45 57.5 4.89% 1.75% 0% 25886 1.4628 147.97 56.51 0% 0 0% 0 0% 0 0% 0%
20211102 54 56.5 53.99 54.82 0.11% -0.76% 0% 21102 1.1657 128.75 55.24 0% 0 0% 0 0% 0 0% 0%
20211101 53.7 55.69 52.56 54.76 1.6% 1.48% 0% 16889 0.9114 104.04 53.96 0% 0 0% 0 0% 0 0% 0%
20211029 53 54.29 52.31 53.9 0.86% 0.94% 0% 19153 1.0227 126.72 53.4 0% 0 0% 0 0% 0 0% 0%
20211028 50.15 54.01 50 53.44 5.32% 1.67% 0% 24056 1.2645 171.76 52.56 0% 0 0% 0 0% 0 0% 0%
20211027 50.58 51.88 49.92 50.74 -0.31% -0.63% 0% 12208 0.6234 97.76 51.06 0% 0 0% 0 0% 0 0% 0%
20211026 52 52.09 50.5 50.9 -2.19% -0.43% 0% 15049 0.7693 126.04 51.12 0% 0 0% 0 0% 0 0% 0%
20211025 51.4 52.27 50.47 52.04 1.26% 1.28% 0% 16951 0.871 157.27 51.38 0% 0 0% 0 0% 0 0% 0%
20211022 49.81 51.48 49.06 51.39 3.19% 2% 0% 16080 0.8101 161.8 50.38 0% 0 0% 0 0% 0 0% 0%
20211021 49.22 50.7 48.92 49.8 1.59% -0.16% 0% 14944 0.7454 160.46 49.88 0% 0 0% 0 0% 0 0% 0%
20211020 48.77 50.43 48.12 49.02 -0.77% 0.16% 0% 11948 0.5847 143.4 48.94 0% 0 0% 0 0% 0 0% 0%
20211019 46.03 49.6 45.56 49.4 7.3% 2.17% 0% 16893 0.8168 224.05 48.35 0% 0 0% 0 0% 0 0% 0%
20211018 46.7 46.7 45.51 46.04 -1.54% 0.44% 0% 4793 0.2197 73.01 45.84 0% 0 0% 0 0% 0 0% 0%
20211015 48.37 48.43 46.73 46.76 -3.33% -1.23% 0% 6533 0.3093 96.16 47.34 0% 0 0% 0 0% 0 0% 0%
20211014 49.6 49.77 48.31 48.37 -1.71% -1.16% 0% 6255 0.3061 93.41 48.94 0% 0 0% 0 0% 0 0% 0%
20211013 48.8 49.48 48.12 49.21 1.53% 0.61% 0% 7608 0.3721 118.24 48.91 0% 0 0% 0 0% 0 0% 0%
20211012 48.27 48.85 47.8 48.47 -0.43% 0.33% 0% 4312 0.2083 71.06 48.31 0% 0 0% 0 0% 0 0% 0%
20211011 49.33 50.13 48.11 48.68 0.27% -0.37% 0% 7024 0.3432 117.07 48.86 0% 0 0% 0 0% 0 0% 0%
20211008 46.85 48.88 46.71 48.55 3.81% 0.96% 0% 9409 0.4525 159.87 48.09 0% 0 0% 0 0% 0 0% 0%
20210930 46.4 47.4 46.4 46.77 1.12% 0.02% 0% 4164 0.1947 77.07 46.76 0% 0 0% 0 0% 0 0% 0%
20210929 46.51 46.99 46 46.25 -0.75% -0.28% 0% 4170 0.1934 74.56 46.38 0% 0 0% 0 0% 0 0% 0%
20210928 48 48 46 46.6 -3.32% -0.15% 0% 5202 0.2428 95.32 46.67 0% 0 0% 0 0% 0 0% 0%
20210927 47.08 48.49 46.64 48.2 2.38% 0.82% 0% 8968 0.4288 165.83 47.81 0% 0 0% 0 0% 0 0% 0%
20210924 46.4 48 46.14 47.08 2.26% -0.32% 0% 8057 0.3805 160.37 47.23 0% 0 0% 0 0% 0 0% 0%
20210923 45.83 46.89 45.83 46.04 0.41% -0.58% 0% 3848 0.1782 78.5 46.31 0% 0 0% 0 0% 0 0% 0%
20210922 45.52 46.38 45.49 45.85 -0.67% -0.28% 0% 3317 0.1525 62.99 45.98 0% 0 0% 0 0% 0 0% 0%
20210917 47.55 47.6 45.4 46.16 -1.54% 0.04% 0% 4473 0.2064 78.97 46.14 0% 0 0% 0 0% 0 0% 0%
20210916 46.5 47.44 46.01 46.88 0.82% -0.21% 0% 4911 0.2307 84.25 46.98 0% 0 0% 0 0% 0 0% 0%
20210915 47.01 47.3 46.41 46.5 -1.06% -0.3% 0% 3199 0.1492 50.9 46.64 0% 0 0% 0 0% 0 0% 0%
20210914 48.51 49.48 46.9 47 -3.09% -1.96% 0% 5255 0.2519 78.88 47.94 0% 0 0% 0 0% 0 0% 0%
20210913 48.51 49.17 48.41 48.5 -0.45% -0.27% 0% 2710 0.1318 39.2 48.63 0% 0 0% 0 0% 0 0% 0%
20210910 49.61 50.1 48.31 48.72 -1.79% -0.55% 0% 5211 0.2553 70.22 48.99 0% 0 0% 0 0% 0 0% 0%
20210909 49.41 50.28 49.02 49.61 0.43% -0.36% 0% 4304 0.2143 55.73 49.79 0% 0 0% 0 0% 0 0% 0%
20210908 49.49 50.3 49.1 49.4 -0.02% -0.42% 0% 5265 0.2612 67.81 49.61 0% 0 0% 0 0% 0 0% 0%
20210907 48.84 49.98 48.63 49.41 1.15% -0.14% 0% 6077 0.3007 79.16 49.48 0% 0 0% 0 0% 0 0% 0%
20210906 48.75 49.59 48.1 48.85 -0.06% -0.45% 0% 6804 0.3339 83.13 49.07 0% 0 0% 0 0% 0 0% 0%
20210729 50.6 51.75 50.06 50.25 -0.63% -0.67% 0% 6416 0.3246 78.51 50.59 0% 0 0% 0 0% 0 0% 0%
20210728 50.28 50.88 48.99 50.57 -0.45% 1.4% 0% 8525 0.4251 101.76 49.87 0% 0 0% 0 0% 0 0% 0%
20210727 51.66 52.1 50.06 50.8 -1.66% -0.55% 0% 7598 0.3881 96.26 51.08 0% 0 0% 0 0% 0 0% 0%
20210726 53 53 50.96 51.66 -2.69% -0.04% 0% 7962 0.4115 104.74 51.68 0% 0 0% 0 0% 0 0% 0%
20210723 54.5 54.5 52.55 53.09 -2.82% -0.26% 0% 7620 0.4056 102.18 53.23 0% 0 0% 0 0% 0 0% 0%
20210722 55.89 55.98 54.07 54.63 -2.67% -0.42% 0% 8868 0.4865 120.27 54.86 0% 0 0% 0 0% 0 0% 0%
20210721 55.9 57.1 55.81 56.13 0.02% -0.6% 0% 3905 0.2205 55.85 56.47 0% 0 0% 0 0% 0 0% 0%
20210720 55.96 56.33 55.5 56.12 0.21% 0.52% 0% 3942 0.2201 52.85 55.83 0% 0 0% 0 0% 0 0% 0%
20210719 57.3 57.5 55.05 56 -2.78% 0.43% 0% 9476 0.5284 124.17 55.76 0% 0 0% 0 0% 0 0% 0%
20210716 59.2 59.93 57.03 57.6 -2.37% -0.64% 0% 7682 0.4453 108.06 57.97 0% 0 0% 0 0% 0 0% 0%
20210715 58.88 60.06 58.4 59 -1.5% -0.22% 0% 5671 0.3353 77.68 59.13 0% 0 0% 0 0% 0 0% 0%
20210714 59.83 60.44 59.45 59.9 0.25% 0.02% 0% 4548 0.2724 56.82 59.89 0% 0 0% 0 0% 0 0% 0%
20210713 60.17 60.69 59.4 59.75 -0.55% -0.27% 0% 4789 0.2869 56.4 59.91 0% 0 0% 0 0% 0 0% 0%
20210712 59.53 60.67 58.73 60.08 1.44% 0.38% 0% 7460 0.4465 84.86 59.85 0% 0 0% 0 0% 0 0% 0%
20210709 60.01 60.18 58.47 59.23 -1.77% 0.58% 0% 8251 0.4859 87.17 58.89 0% 0 0% 0 0% 0 0% 0%
20210708 61.5 61.9 60.2 60.3 -2.43% -0.69% 0% 6187 0.3757 68.91 60.72 0% 0 0% 0 0% 0 0% 0%
20210707 60.33 62.21 60.2 61.8 2.27% 0.31% 0% 7064 0.4352 79.54 61.61 0% 0 0% 0 0% 0 0% 0%
20210706 61.02 61.28 60.01 60.43 -0.92% 0.13% 0% 5047 0.3046 54.48 60.35 0% 0 0% 0 0% 0 0% 0%
20210705 61.3 61.56 60.46 60.99 -1.37% 0.28% 0% 6026 0.3665 58.83 60.82 0% 0 0% 0 0% 0 0% 0%
20210702 61.2 62.5 60.6 61.84 0.67% -0.19% 0% 10046 0.6225 96.32 61.96 0% 0 0% 0 0% 0 0% 0%
20210701 60.33 62.6 59.91 61.43 1.82% -0.24% 0% 13379 0.8239 130.75 61.58 0% 0 0% 0 0% 0 0% 0%
20210630 60.9 61.02 59.94 60.33 -1.02% -0.03% 0% 8991 0.5426 89.89 60.35 0% 0 0% 0 0% 0 0% 0%
20210629 61.55 61.89 60.81 60.95 -1.69% -0.29% 0% 7394 0.452 74.03 61.13 0% 0 0% 0 0% 0 0% 0%
20210628 63.6 63.87 61.73 62 -2.61% -0.91% 0% 12304 0.7698 124.31 62.57 0% 0 0% 0 0% 0 0% 0%
20210625 64.05 64.46 63.3 63.66 -0.53% 0.09% 0% 5711 0.3632 59.88 63.6 0% 0 0% 0 0% 0 0% 0%
20210624 63.35 64.45 63.11 64 0.99% 0.34% 0% 6218 0.3966 62.15 63.78 0% 0 0% 0 0% 0 0% 0%
20210623 64.59 64.89 63.06 63.37 -2.51% -0.27% 0% 8491 0.5395 83.9 63.54 0% 0 0% 0 0% 0 0% 0%
20210622 63.34 65.3 62.85 65 2.75% 0.98% 0% 14537 0.9357 141.17 64.37 0% 0 0% 0 0% 0 0% 0%
20210621 63 64.48 62.6 63.26 0.29% -0.57% 0% 9751 0.6204 97.23 63.62 0% 0 0% 0 0% 0 0% 0%
20210618 63.85 63.85 62.69 63.08 -1.41% 0.06% 0% 7528 0.4746 71.44 63.04 0% 0 0% 0 0% 0 0% 0%
20210617 64.05 64.69 63.5 63.98 -0.81% 0.13% 0% 8852 0.5656 83.3 63.9 0% 0 0% 0 0% 0 0% 0%
20210616 66.3 66.69 63.92 64.5 -2.71% -0.86% 0% 9662 0.6286 93.81 65.06 0% 0 0% 0 0% 0 0% 0%
20210615 68.04 68.33 65.55 66.3 -2.79% -0.29% 0% 7962 0.5294 82.16 66.49 0% 0 0% 0 0% 0 0% 0%
20210611 70.03 70.09 67.99 68.2 -2.71% -0.64% 0% 8864 0.6084 97.69 68.64 0% 0 0% 0 0% 0 0% 0%
20210610 70.35 70.84 69.68 70.1 -0.86% -0.06% 0% 8610 0.6039 99.59 70.14 0% 0 0% 0 0% 0 0% 0%
20210609 70.5 71.2 70 70.71 -0.34% 0.01% 0% 5880 0.4157 71.73 70.7 0% 0 0% 0 0% 0 0% 0%
20210608 73 73 70.5 70.95 -2.93% -0.55% 0% 10380 0.7405 128.81 71.34 0% 0 0% 0 0% 0 0% 0%
20210607 75 75.2 72.7 73.09 -2.51% -0.07% 0% 9309 0.6809 125.07 73.14 0% 0 0% 0 0% 0 0% 0%
20210604 73.86 76.99 73.6 74.97 0.86% -0.64% 0% 11780 0.8888 174.09 75.45 0% 0 0% 0 0% 0 0% 0%
20210603 72.93 74.85 71.84 74.33 1.95% 1.07% 0% 8350 0.6141 132.07 73.54 0% 0 0% 0 0% 0 0% 0%
20210602 72.66 73.99 72.14 72.91 0.36% -0.31% 0% 6269 0.4585 105.84 73.14 0% 0 0% 0 0% 0 0% 0%
20210601 72.3 73.63 71.7 72.65 0.29% -0.08% 0% 5142 0.3739 88.43 72.71 0% 0 0% 0 0% 0 0% 0%
20210531 71.72 72.62 70.86 72.44 0.47% 1.05% 0% 4571 0.3277 77.59 71.69 0% 0 0% 0 0% 0 0% 0%
20210528 73.48 73.56 72.02 72.1 -1.38% -0.81% 0% 6045 0.4394 97.52 72.69 0% 0 0% 0 0% 0 0% 0%
20210527 72.76 73.68 72.01 73.11 0.44% 0.1% 0% 5338 0.3899 81.34 73.04 0% 0 0% 0 0% 0 0% 0%
20210526 73.05 73.16 71.88 72.79 0.26% 0.28% 0% 5057 0.3671 77.15 72.59 0% 0 0% 0 0% 0 0% 0%
20210525 71.61 73.8 70.79 73.35 2.66% 1.33% 0% 5774 0.418 86.89 72.39 0% 0 0% 0 0% 0 0% 0%
20210524 72.4 72.4 70.61 71.45 -1.49% 0.24% 0% 4788 0.3413 71.59 71.28 0% 0 0% 0 0% 0 0% 0%
20210521 72.96 74.79 72.02 72.53 0.07% -1.19% 0% 5842 0.4288 87.3 73.4 0% 0 0% 0 0% 0 0% 0%
20210520 72.27 73.14 72 72.48 0.37% -0.07% 0% 3604 0.2614 51.91 72.53 0% 0 0% 0 0% 0 0% 0%
20210519 73.88 74.23 72.21 72.21 -2.64% -1.14% 0% 5059 0.3695 72.07 73.04 0% 0 0% 0 0% 0 0% 0%
20210518 75 75.3 72.73 74.17 -0.6% 0.51% 0% 4907 0.3621 67.47 73.79 0% 0 0% 0 0% 0 0% 0%
20210517 73.86 75.87 73.51 74.62 0.17% -0.16% 0% 7671 0.5733 97.7 74.74 0% 0 0% 0 0% 0 0% 0%
20210514 71.68 76 71.68 74.49 4.21% 0.46% 0% 10276 0.762 115.23 74.15 0% 0 0% 0 0% 0 0% 0%
20210513 71.01 71.49 70.56 71.48 -0.69% 0.68% 0% 5218 0.3705 49.27 71 0% 0 0% 0 0% 0 0% 0%
20210512 72.99 73.34 71.6 71.98 -2.07% -0.18% 0% 6174 0.4452 51.09 72.11 0% 0 0% 0 0% 0 0% 0%
20210511 72.17 73.66 71.6 73.5 1.84% 1.28% 0% 5334 0.3871 37.77 72.57 0% 0 0% 0 0% 0 0% 0%
20210510 74.08 74.1 71.2 72.17 -2.62% -0.07% 0% 6637 0.4793 42.59 72.22 0% 0 0% 0 0% 0 0% 0%
20210507 77.22 78.36 73.88 74.11 -4.44% -1.34% 0% 7367 0.5534 49.34 75.12 0% 0 0% 0 0% 0 0% 0%
20210506 77.5 79.24 77.07 77.55 -1.02% -0.6% 0% 5059 0.3947 35.31 78.02 0% 0 0% 0 0% 0 0% 0%
20210430 78.6 79.65 77.45 78.35 0.29% -0.29% 0% 7216 0.567 45 78.58 0% 0 0% 0 0% 0 0% 0%
20210429 77.44 80.6 76.95 78.12 0.54% -0.76% 0% 10328 0.813 65.33 78.72 0% 0 0% 0 0% 0 0% 0%
20210428 81.5 81.57 75.51 77.7 -3.31% -0.03% 0% 17115 1.3301 112.88 77.72 0% 0 0% 0 0% 0 0% 0%
20210427 84.08 84.14 79.4 80.36 -7.01% -1.07% 0% 20195 1.6405 152.1 81.23 0% 0 0% 0 0% 0 0% 0%
20210426 84.34 88.65 84.03 86.42 1.67% 0.12% 0% 16829 1.4526 154.09 86.32 0% 0 0% 0 0% 0 0% 0%
20210423 82.83 87.8 80.96 85 2.55% 0.77% 0% 23296 1.9651 233.81 84.35 0% 0 0% 0 0% 0 0% 0%
20210422 75.08 82.89 75.04 82.89 10.01% 2.4% 0% 17300 1.4005 208.94 80.95 0% 0 0% 0 0% 0 0% 0%
20210421 74.01 75.8 74.01 75.35 1.59% 0.63% 0% 6040 0.4523 79.82 74.88 0% 0 0% 0 0% 0 0% 0%
20210416 73 74.25 73 73.53 -0.33% -0.16% 0% 7035 0.5181 90.84 73.65 0% 0 0% 0 0% 0 0% 0%
20210415 77.41 79.9 73.13 73.77 -9.21% -1.32% 0% 23918 1.788 332.99 74.76 0% 0 0% 0 0% 0 0% 0%
20210414 82.5 83.68 80.51 81.25 -3.03% -0.39% 0% 5696 0.4646 123.9 81.57 0% 0 0% 0 0% 0 0% 0%
20210413 83.44 84.68 83.31 83.79 -0.32% -0.1% 0% 2628 0.2204 61.7 83.87 0% 0 0% 0 0% 0 0% 0%
20210412 86.38 87.78 83.89 84.06 -2.78% -1.27% 0% 4206 0.3581 97.01 85.14 0% 0 0% 0 0% 0 0% 0%
20210409 87.03 87.93 85.69 86.46 -1.32% -0.12% 0% 3639 0.315 74.28 86.56 0% 0 0% 0 0% 0 0% 0%
20210408 85 88.3 84.58 87.62 2.61% 0.5% 0% 6188 0.5395 103.39 87.18 0% 0 0% 0 0% 0 0% 0%
20210407 84.16 85.8 84.1 85.39 0.97% 0.44% 0% 3451 0.2934 49.9 85.02 0% 0 0% 0 0% 0 0% 0%
20210406 84.46 86.09 83.78 84.57 0.17% -0.02% 0% 4406 0.3727 54.05 84.59 0% 0 0% 0 0% 0 0% 0%
20210402 81.99 85.54 81.54 84.43 3.54% 0.24% 0% 5972 0.503 65.77 84.23 0% 0 0% 0 0% 0 0% 0%
20210401 82.4 82.42 81.19 81.54 -1.02% -0.16% 0% 2438 0.1991 24.37 81.67 0% 0 0% 0 0% 0 0% 0%
20210330 81.5 81.66 80.14 80.4 -1.35% -0.5% 0% 2505 0.2024 21.56 80.8 0% 0 0% 0 0% 0 0% 0%
20210329 83.01 83.44 81.26 81.5 -1.62% -0.51% 0% 3496 0.2864 25.45 81.92 0% 0 0% 0 0% 0 0% 0%
20210326 82.37 83.2 81.4 82.84 0.77% 0.36% 0% 4130 0.3409 28.44 82.54 0% 0 0% 0 0% 0 0% 0%
20201215 93.95 96.5 92.79 96.25 2.46% 1.31% 0% 9414 0.8944 70.81 95.01 0% 0 0% 0 0% 0 0% 0%
20201214 89.96 94.79 88.81 93.94 3.78% 2.03% 0% 13460 1.2392 96.36 92.07 0% 0 0% 0 0% 0 0% 0%
20201211 93.2 93.87 88.2 90.52 -2.77% -0.19% 0% 12304 1.1159 85.43 90.69 0% 0 0% 0 0% 0 0% 0%
20201210 96.65 97.42 92.76 93.1 -4.43% -1.43% 0% 12989 1.2268 96.12 94.45 0% 0 0% 0 0% 0 0% 0%
20201209 101.19 101.95 97.11 97.42 -3.66% -1.88% 0% 9781 0.9712 80.28 99.29 0% 0 0% 0 0% 0 0% 0%
20201208 101.52 102.97 100.15 101.12 -0.87% -0.42% 0% 8903 0.9041 75.85 101.55 0% 0 0% 0 0% 0 0% 0%
20201207 102.53 104.49 101.74 102.01 -2.05% -0.94% 0% 12620 1.2996 112.39 102.98 0% 0 0% 0 0% 0 0% 0%
20201204 97.9 104.88 97.41 104.15 6.17% 2.37% 0% 18420 1.874 169.11 101.74 0% 0 0% 0 0% 0 0% 0%
20201203 96.23 98.88 96.23 98.1 1.21% 0.37% 0% 9504 0.9289 92.28 97.74 0% 0 0% 0 0% 0 0% 0%
20201202 95.89 97.64 95.21 96.93 1.07% 0.32% 0% 8903 0.8602 88.57 96.62 0% 0 0% 0 0% 0 0% 0%
20201201 95.27 97.66 95 95.9 -0.21% -0.21% 0% 11060 1.0629 108.84 96.1 0% 0 0% 0 0% 0 0% 0%
20201130 93.3 96.97 91.5 96.1 3.02% 1.71% 0% 15262 1.442 148.2 94.48 0% 0 0% 0 0% 0 0% 0%
20201127 91.9 93.82 90.15 93.28 1.83% 0.99% 0% 9400 0.8683 90.3 92.37 0% 0 0% 0 0% 0 0% 0%
20201126 91.32 92.9 90.9 91.6 -0.05% -0.09% 0% 6216 0.5699 61.61 91.68 0% 0 0% 0 0% 0 0% 0%
20201125 95.2 95.4 91.44 91.65 -3.37% -0.91% 0% 9166 0.8478 92.06 92.49 0% 0 0% 0 0% 0 0% 0%
20201124 94.85 95.43 94.02 94.85 -0.35% 0.43% 0% 6686 0.6314 66.67 94.44 0% 0 0% 0 0% 0 0% 0%
20201123 96.9 97.3 94.06 95.18 -1.47% -0.15% 0% 9390 0.8951 93.77 95.32 0% 0 0% 0 0% 0 0% 0%
20201120 95.01 98 94.53 96.6 1.72% 0.54% 0% 10701 1.0282 107.36 96.08 0% 0 0% 0 0% 0 0% 0%
20201119 94.2 95.49 92.8 94.97 0.71% 0.55% 0% 6849 0.6469 69.13 94.45 0% 0 0% 0 0% 0 0% 0%
20201118 95.41 96.94 93.99 94.3 -1.62% -0.65% 0% 10706 1.0162 104.45 94.92 0% 0 0% 0 0% 0 0% 0%
20201117 97.57 97.69 94.04 95.85 -1.78% 0.37% 0% 11275 1.0768 115.53 95.5 0% 0 0% 0 0% 0 0% 0%
20201116 101.47 101.47 96 97.59 -2.88% 0% 0% 13701 1.3371 141.8 97.59 0% 0 0% 0 0% 0 0% 0%
20201113 101.01 101.45 99.41 100.48 -0.76% -0.03% 0% 4864 0.4889 53.15 100.51 0% 0 0% 0 0% 0 0% 0%
20201112 100.56 101.9 99.94 101.25 0.69% 0.23% 0% 5671 0.5729 59.24 101.02 0% 0 0% 0 0% 0 0% 0%
20201111 103.01 105.98 100.4 100.56 -2.12% -1.87% 0% 11325 1.1606 117.81 102.48 0% 0 0% 0 0% 0 0% 0%
20201110 105.83 105.83 102 102.74 -2.92% -0.89% 0% 6507 0.6745 70.24 103.66 0% 0 0% 0 0% 0 0% 0%
20201109 105 107.5 104.99 105.83 0.98% -0.12% 0% 8143 0.8628 86.76 105.96 0% 0 0% 0 0% 0 0% 0%
20201106 106.02 106.8 102.35 104.8 -2.05% 0.43% 0% 7493 0.7819 73.57 104.35 0% 0 0% 0 0% 0 0% 0%
20201105 105 107.24 104.13 106.99 2.89% 0.95% 0% 9355 0.9914 69.9 105.98 0% 0 0% 0 0% 0 0% 0%
20201104 103.06 104.9 103.06 103.98 -0.03% 0.18% 0% 5461 0.5668 36.69 103.79 0% 0 0% 0 0% 0 0% 0%
20201103 101.62 105.46 100.42 104.01 2.34% 0.78% 0% 11181 1.154 65.26 103.21 0% 0 0% 0 0% 0 0% 0%
20201102 100.22 103.19 99.88 101.63 -0.36% -0.05% 0% 10643 1.0822 49.31 101.68 0% 0 0% 0 0% 0 0% 0%
20201030 103 105.32 101 102 -0.97% -1.22% 0% 8891 0.9181 36.77 103.26 0% 0 0% 0 0% 0 0% 0%
20201029 103 103.87 101.68 103 -0.75% 0.23% 0% 6853 0.7042 23.71 102.76 0% 0 0% 0 0% 0 0% 0%
20201028 105.05 105.21 102.61 103.78 -0.54% 0.16% 0% 7426 0.7694 20.83 103.61 0% 0 0% 0 0% 0 0% 0%
20201027 103.01 105.96 101.61 104.34 0.45% 0.25% 0% 9951 1.0357 25.67 104.08 0% 0 0% 0 0% 0 0% 0%
20201026 101.4 104.9 98.81 103.87 -0.12% 2.1% 0% 15703 1.5975 36.18 101.73 0% 0 0% 0 0% 0 0% 0%
20201023 112.57 112.57 103.05 104 -9.17% -1.44% 0% 40609 4.2852 89 105.52 0% 0 0% 0 0% 0 0% 0%
20201022 118.82 121.98 111.03 114.5 -3.7% -0.77% 0% 19680 2.2709 46.08 115.39 0% 0 0% 0 0% 0 0% 0%
20200909 128.5 129.52 125.09 126.5 -4.82% -0.4% 0% 21720 2.7587 51.46 127.01 0% 0 0% 0 0% 0 0% 0%
20200908 137.2 137.95 125.19 132.9 -4.46% 2.56% 0% 41680 5.4011 93.22 129.58 0% 0 0% 0 0% 0 0% 0%
20200907 145 147.66 138.02 139.1 -5.3% -2.52% 0% 28443 4.0589 71.06 142.7 0% 0 0% 0 0% 0 0% 0%
20200904 146.96 151.2 141.51 146.88 -2.95% 0.91% 0% 38910 5.6634 95.31 145.55 0% 0 0% 0 0% 0 0% 0%
20200903 136.2 151.34 134.5 151.34 10% 4.24% 0% 54708 7.943 124.29 145.19 0% 0 0% 0 0% 0 0% 0%
20200902 135.92 139.99 132.58 137.58 1.54% 0.9% 0% 31367 4.2768 66.99 136.35 0% 0 0% 0 0% 0 0% 0%
20200901 134.01 137.78 133.21 135.5 0.71% 0.19% 0% 35250 4.7673 70.01 135.24 0% 0 0% 0 0% 0 0% 0%
20200831 140.13 140.33 132.05 134.55 -5.84% -1.38% 0% 40295 5.4976 70.6 136.43 0% 0 0% 0 0% 0 0% 0%
20200828 143.8 144 136.5 142.9 3.05% 1.8% 0% 38627 5.4225 59.91 140.38 0% 0 0% 0 0% 0 0% 0%
20200827 128.3 138.67 126.3 138.67 10% 4.13% 0% 48476 6.4555 57.99 133.17 0% 0 0% 0 0% 0 0% 0%
20200826 141.5 141.78 125.1 126.06 -9.31% -4.57% 0% 52183 6.8932 65.63 132.1 0% 0 0% 0 0% 0 0% 0%
20200825 139.31 143.5 137.18 139 -1.52% -0.53% 0% 32696 4.569 46.47 139.74 0% 0 0% 0 0% 0 0% 0%
20200824 144.5 145.5 137.72 141.15 -4.43% 0.13% 0% 44607 6.2877 66.8 140.96 0% 0 0% 0 0% 0 0% 0%
20200821 136 150 136 147.7 7.28% 2.53% 0% 69867 10.0644 114.11 144.05 0% 0 0% 0 0% 0 0% 0%
20200820 141.01 144.58 136.56 137.68 0.72% -1.83% 0% 54938 7.7049 97.71 140.25 0% 0 0% 0 0% 0 0% 0%
20200819 144.94 148 136.7 136.7 -8.56% -3.89% 0% 58678 8.3457 117.33 142.23 0% 0 0% 0 0% 0 0% 0%
20200818 145.01 150 138.07 149.5 0.97% 3.37% 0% 100029 14.4676 229.82 144.63 0% 0 0% 0 0% 0 0% 0%
20200817 148.01 158.76 140.01 148.07 2.29% -0.57% 0% 121573 18.1045 370.62 148.92 0% 0 0% 0 0% 0 0% 0%
20200814 144.76 144.76 137.47 144.76 10% 1.3% 0% 183308 26.1953 837.77 142.9 0% 0 0% 0 0% 0 0% 0%
20200813 131.6 131.6 131.6 131.6 10% -0.01% 0% 1642 0.2161 35.33 131.61 0% 0 0% 0 0% 0 0% 0%
20200812 119.64 119.64 119.64 119.64 10% 0.01% 0% 1992 0.2383 34.49 119.63 0% 0 0% 0 0% 0 0% 0%
20200811 108.76 108.76 108.76 108.76 10% -0.01% 0% 1505 0.1637 20.43 108.77 0% 0 0% 0 0% 0 0% 0%
20200810 98.87 98.87 98.87 98.87 10% -0.02% 0% 2805 0.2774 29.38 98.89 0% 0 0% 0 0% 0 0% 0%
20200807 89.88 89.88 89.88 89.88 10% -0.06% 0% 1370 0.1232 11.74 89.93 0% 0 0% 0 0% 0 0% 0%
20200806 81.71 81.71 81.71 81.71 10% 0.01% 0% 1568 0.1281 10.33 81.7 0% 0 0% 0 0% 0 0% 0%
20200805 74.28 74.28 74.28 74.28 10% -0.04% 0% 506 0.0376 2.43 74.31 0% 0 0% 0 0% 0 0% 0%
20200804 67.53 67.53 67.53 67.53 10% 0.24% 0% 334 0.0225 1.02 67.37 0% 0 0% 0 0% 0 0% 0%
20200803 61.39 61.39 61.39 61.39 10% 0.24% 0% 307 0.0188 0.46 61.24 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