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. 新强联300850
    4. 返回上一页 刷新
股票代码（例：sz300850）       557条   (进入新强联股票专站) 新强联股票成本分析
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 30.75 31.66 30.73 31.01 0.32% -0.23% 0% 70260 2.1839 132.57 31.08 0% 0 0% 0 0% 0 0% 0%
20230927 29.1 32.1 29.1 30.91 5.6% -0.39% 0% 125900 3.9072 258.41 31.03 0% 0 0% 0 0% 0 0% 0%
20230926 29.83 30.35 28.77 29.27 -1.01% -0.37% 0% 56310 1.6546 133.97 29.38 0% 0 0% 0 0% 0 0% 0%
20230925 30.09 30.12 29.27 29.57 -1.56% -0.14% 0% 40471 1.1984 102.49 29.61 0% 0 0% 0 0% 0 0% 0%
20230922 30.02 30.31 29.72 30.04 -0.1% 0.2% 0% 42945 1.2876 109.38 29.98 0% 0 0% 0 0% 0 0% 0%
20230921 30.51 30.68 30 30.07 -1.57% -0.82% 0% 34413 1.0433 92.7 30.32 0% 0 0% 0 0% 0 0% 0%
20230920 30.91 30.95 30.52 30.55 -1.13% -0.49% 0% 24682 0.7577 64.92 30.7 0% 0 0% 0 0% 0 0% 0%
20230919 31.42 31.68 30.8 30.9 -1.87% -0.48% 0% 31704 0.9843 81.2 31.05 0% 0 0% 0 0% 0 0% 0%
20230918 31.05 32.1 30.5 31.49 0.86% 0.25% 0% 60960 1.9145 150.88 31.41 0% 0 0% 0 0% 0 0% 0%
20230915 30.62 31.73 30.61 31.22 1.89% 0.42% 0% 44257 1.3758 113.98 31.09 0% 0 0% 0 0% 0 0% 0%
20230914 30.79 30.91 30.52 30.64 -0.97% -0.03% 0% 27286 0.8364 73.9 30.65 0% 0 0% 0 0% 0 0% 0%
20230913 31.22 31.37 30.57 30.94 -1.28% 0.16% 0% 36810 1.1371 99.13 30.89 0% 0 0% 0 0% 0 0% 0%
20230912 31.1 31.48 30.93 31.34 1.03% 0.26% 0% 31767 0.993 84.09 31.26 0% 0 0% 0 0% 0 0% 0%
20230911 30.92 31.45 30.72 31.02 0.19% -0.23% 0% 40919 1.272 97.67 31.09 0% 0 0% 0 0% 0 0% 0%
20230908 31 31.3 30.88 30.96 -0.13% -0.23% 0% 24765 0.7684 57.59 31.03 0% 0 0% 0 0% 0 0% 0%
20230907 31.81 31.99 30.97 31 -2.55% -1.15% 0% 46570 1.4603 107.33 31.36 0% 0 0% 0 0% 0 0% 0%
20230906 31.5 31.96 31.19 31.81 0.98% 0.73% 0% 38045 1.2015 88.79 31.58 0% 0 0% 0 0% 0 0% 0%
20230905 30.84 31.57 30.75 31.5 2.11% 0.8% 0% 49435 1.545 112.72 31.25 0% 0 0% 0 0% 0 0% 0%
20230904 30.19 30.91 29.9 30.85 2.49% 1.11% 0% 42311 1.2907 93.91 30.51 0% 0 0% 0 0% 0 0% 0%
20230901 30.15 30.3 29.85 30.1 0.3% 0.23% 0% 20191 0.6063 45.36 30.03 0% 0 0% 0 0% 0 0% 0%
20230831 30.14 30.2 29.69 30.01 -0.33% 0.13% 0% 32528 0.9749 71.9 29.97 0% 0 0% 0 0% 0 0% 0%
20230830 29.75 30.35 29.66 30.11 1.01% 0.13% 0% 48410 1.4557 108.43 30.07 0% 0 0% 0 0% 0 0% 0%
20230829 28.37 29.83 28.3 29.81 5.82% 1.91% 0% 74477 2.1788 171.64 29.25 0% 0 0% 0 0% 0 0% 0%
20230828 29.5 29.68 28.1 28.17 0.5% -2.42% 0% 54603 1.5765 136.8 28.87 0% 0 0% 0 0% 0 0% 0%
20230825 28.56 28.78 27.86 28.03 -1.89% -0.85% 0% 36205 1.0235 93.07 28.27 0% 0 0% 0 0% 0 0% 0%
20230824 28.43 29.09 28.16 28.57 0.88% -0.35% 0% 48298 1.3845 128.29 28.67 0% 0 0% 0 0% 0 0% 0%
20230823 29.49 29.5 28.28 28.32 -4.19% -1.63% 0% 47754 1.375 136.96 28.79 0% 0 0% 0 0% 0 0% 0%
20230822 29.96 30.34 28.93 29.56 -1.27% 0.31% 0% 53401 1.5735 168.29 29.47 0% 0 0% 0 0% 0 0% 0%
20230821 30.43 30.69 29.92 29.94 -1.64% -0.96% 0% 30286 0.9154 100.17 30.23 0% 0 0% 0 0% 0 0% 0%
20230818 31.27 31.46 30.37 30.44 -2.47% -1.46% 0% 26187 0.809 90.84 30.89 0% 0 0% 0 0% 0 0% 0%
20230817 30.95 31.45 30.56 31.21 0.77% 0.58% 0% 27206 0.8442 92.63 31.03 0% 0 0% 0 0% 0 0% 0%
20230816 31.5 31.85 30.97 30.97 -1.96% -1.05% 0% 22810 0.7139 73.58 31.3 0% 0 0% 0 0% 0 0% 0%
20230815 32.19 32.35 31.25 31.59 -1.86% 0% 0% 32485 1.0261 105.25 31.59 0% 0 0% 0 0% 0 0% 0%
20230814 32.29 32.55 31.76 32.19 -1.29% 0.41% 0% 33798 1.0834 111.74 32.06 0% 0 0% 0 0% 0 0% 0%
20230811 33.22 33.42 32.6 32.61 -1.98% -0.88% 0% 24830 0.8169 78.69 32.9 0% 0 0% 0 0% 0 0% 0%
20230810 33.17 33.75 33.17 33.27 0.3% -0.36% 0% 18852 0.6295 55.08 33.39 0% 0 0% 0 0% 0 0% 0%
20230809 33.07 33.64 32.88 33.17 0.21% -0.24% 0% 20829 0.6926 53.79 33.25 0% 0 0% 0 0% 0 0% 0%
20230808 34 34.3 33 33.1 -2.42% -0.6% 0% 41405 1.3788 102.82 33.3 0% 0 0% 0 0% 0 0% 0%
20230807 33.89 34.09 33.64 33.92 0.15% 0.36% 0% 20496 0.6928 51.14 33.8 0% 0 0% 0 0% 0 0% 0%
20230804 34.2 34.58 33.83 33.87 -0.7% -0.59% 0% 29911 1.019 72.35 34.07 0% 0 0% 0 0% 0 0% 0%
20230803 33.28 34.38 33.23 34.11 1.91% 0.68% 0% 42588 1.443 102.13 33.88 0% 0 0% 0 0% 0 0% 0%
20230802 33.77 33.98 33.36 33.47 -0.98% -0.39% 0% 22920 0.77 55.44 33.6 0% 0 0% 0 0% 0 0% 0%
20230801 33.59 34.1 33.47 33.8 0.12% 0.09% 0% 28826 0.9734 68.48 33.77 0% 0 0% 0 0% 0 0% 0%
20230731 32.98 34.09 32.9 33.76 2.27% 0.18% 0% 52924 1.7836 119.41 33.7 0% 0 0% 0 0% 0 0% 0%
20230728 32.41 33.14 32.2 33.01 0.92% 1.13% 0% 53130 1.7341 119.81 32.64 0% 0 0% 0 0% 0 0% 0%
20230727 33.34 34.02 32.67 32.71 -1.86% -1.92% 0% 61781 2.0605 134.51 33.35 0% 0 0% 0 0% 0 0% 0%
20230726 33.9 34.18 33.28 33.33 -2.29% -0.89% 0% 41564 1.3977 87.79 33.63 0% 0 0% 0 0% 0 0% 0%
20230725 33.77 34.6 33.62 34.11 2.68% -0.03% 0% 44493 1.518 92.12 34.12 0% 0 0% 0 0% 0 0% 0%
20230724 33.89 33.93 33.16 33.22 -2.06% -0.63% 0% 36870 1.2324 75.6 33.43 0% 0 0% 0 0% 0 0% 0%
20230721 34.2 34.56 33.86 33.92 -0.93% -0.67% 0% 31598 1.079 62.68 34.15 0% 0 0% 0 0% 0 0% 0%
20230720 34.59 34.98 34.11 34.24 -0.61% -0.84% 0% 34858 1.2037 68.18 34.53 0% 0 0% 0 0% 0 0% 0%
20230719 35.06 35.11 34.2 34.45 -1.46% -0.26% 0% 31603 1.0917 59.6 34.54 0% 0 0% 0 0% 0 0% 0%
20230718 35.56 35.58 34.5 34.96 -0.94% 0.29% 0% 48928 1.7058 87.46 34.86 0% 0 0% 0 0% 0 0% 0%
20230717 35.71 35.73 35.11 35.29 -1.62% -0.23% 0% 37326 1.3202 64.33 35.37 0% 0 0% 0 0% 0 0% 0%
20230714 37.43 37.63 35.87 35.87 -4.19% -1.54% 0% 70660 2.5742 104.69 36.43 0% 0 0% 0 0% 0 0% 0%
20230713 36.37 38.18 36.37 37.44 3.68% 0.73% 0% 71619 2.6621 110.63 37.17 0% 0 0% 0 0% 0 0% 0%
20230712 36.85 36.89 35.62 36.11 -1.61% -0.52% 0% 53777 1.952 82.26 36.3 0% 0 0% 0 0% 0 0% 0%
20230711 36.98 37 36.4 36.7 -1.02% 0.05% 0% 36563 1.341 58.06 36.68 0% 0 0% 0 0% 0 0% 0%
20230710 36.35 37.75 36.17 37.08 1.87% -0.11% 0% 57876 2.1483 90.34 37.12 0% 0 0% 0 0% 0 0% 0%
20230707 37.18 37.38 36.38 36.4 -2.65% -0.71% 0% 41349 1.5159 64.58 36.66 0% 0 0% 0 0% 0 0% 0%
20230706 38.28 38.46 37.25 37.39 -2.02% -0.66% 0% 49561 1.8654 79.54 37.64 0% 0 0% 0 0% 0 0% 0%
20230705 39.25 39.82 38.02 38.16 -3.12% -1.4% 0% 58816 2.2763 97.26 38.7 0% 0 0% 0 0% 0 0% 0%
20230704 39.57 40.4 39.22 39.39 -1.45% -0.71% 0% 68541 2.7193 116.91 39.67 0% 0 0% 0 0% 0 0% 0%
20230703 37.35 40.46 37 39.97 6.93% 2.49% 0% 137895 5.3778 228.43 39 0% 0 0% 0 0% 0 0% 0%
20230630 37.02 37.83 36.41 37.38 0.86% 0.38% 0% 54942 2.0461 89.64 37.24 0% 0 0% 0 0% 0 0% 0%
20230629 36.95 38.1 36.67 37.06 1.81% -0.78% 0% 60746 2.2691 100.43 37.35 0% 0 0% 0 0% 0 0% 0%
20230628 36.75 37.08 36.1 36.4 -1.17% -0.14% 0% 37754 1.3763 62.88 36.45 0% 0 0% 0 0% 0 0% 0%
20230627 37 38.1 36.42 36.83 -0.05% -0.51% 0% 52762 1.9535 88.37 37.02 0% 0 0% 0 0% 0 0% 0%
20230626 37.01 37.97 36.43 36.85 -1.23% -0.49% 0% 49263 1.8241 81.73 37.03 0% 0 0% 0 0% 0 0% 0%
20230621 38.21 38.76 37.3 37.31 -2.07% -1.56% 0% 41457 1.5712 67.95 37.9 0% 0 0% 0 0% 0 0% 0%
20230620 38.5 39.14 38.08 38.1 -0.73% -0.94% 0% 44373 1.7066 71.88 38.46 0% 0 0% 0 0% 0 0% 0%
20230619 37.89 38.7 37.75 38.38 1% 0.5% 0% 58138 2.2202 91.53 38.19 0% 0 0% 0 0% 0 0% 0%
20230616 37.47 38.12 36.87 38 1.47% 1.41% 0% 80097 3.001 121.94 37.47 0% 0 0% 0 0% 0 0% 0%
20230615 34.54 37.45 34.45 37.45 8.14% 2.86% 0% 128073 4.6628 175.82 36.41 0% 0 0% 0 0% 0 0% 0%
20230614 35.7 35.99 34.6 34.63 -2.75% -0.75% 0% 52022 1.8151 73.03 34.89 0% 0 0% 0 0% 0 0% 0%
20230613 35.92 36.66 35.53 35.61 -1.33% -0.61% 0% 43730 1.5669 61.46 35.83 0% 0 0% 0 0% 0 0% 0%
20230612 35.95 36.3 35.26 36.09 0.03% 0.75% 0% 44438 1.5918 62.02 35.82 0% 0 0% 0 0% 0 0% 0%
20230609 35.31 36.5 35.27 36.08 0.87% 0.7% 0% 60295 2.1605 82.97 35.83 0% 0 0% 0 0% 0 0% 0%
20230608 36.19 37.87 35.61 35.77 -0.72% -2.4% 0% 71783 2.6309 98.23 36.65 0% 0 0% 0 0% 0 0% 0%
20230607 37.31 37.49 35.84 36.03 -3.15% -0.77% 0% 60293 2.189 80.17 36.31 0% 0 0% 0 0% 0 0% 0%
20230606 38.68 38.68 37.1 37.2 -3.43% -0.98% 0% 59281 2.227 81.46 37.57 0% 0 0% 0 0% 0 0% 0%
20230605 40 40 38.45 38.52 -3.92% -1.1% 0% 66334 2.5839 97.36 38.95 0% 0 0% 0 0% 0 0% 0%
20230602 38.02 41.65 38.01 40.09 4.87% -0.89% 0% 121411 4.9112 192.77 40.45 0% 0 0% 0 0% 0 0% 0%
20230601 36.69 38.95 36.69 38.23 4.71% -0.03% 0% 78182 2.99 137.83 38.24 0% 0 0% 0 0% 0 0% 0%
20230531 37.85 38.4 36.51 36.51 -4.05% -1.62% 0% 65954 2.4473 115.72 37.11 0% 0 0% 0 0% 0 0% 0%
20230530 37.9 38.6 37.28 38.05 -0.37% 0.5% 0% 45679 1.7294 80.96 37.86 0% 0 0% 0 0% 0 0% 0%
20230529 39.42 39.54 38.03 38.19 -3.12% -0.65% 0% 51018 1.9611 85.83 38.44 0% 0 0% 0 0% 0 0% 0%
20230526 41.2 41.33 38.88 39.42 -3.48% -0.15% 0% 73612 2.9062 128.27 39.48 0% 0 0% 0 0% 0 0% 0%
20230525 39.4 41.44 39.4 40.84 3.16% 0.49% 0% 77426 3.1464 142.03 40.64 0% 0 0% 0 0% 0 0% 0%
20230524 39.56 40.26 38.91 39.59 -1.64% -0.35% 0% 55895 2.2209 109.35 39.73 0% 0 0% 0 0% 0 0% 0%
20230523 40.59 40.89 39.93 40.25 -0.81% -0.35% 0% 35417 1.4305 71.93 40.39 0% 0 0% 0 0% 0 0% 0%
20230522 39.97 40.96 39.8 40.58 1.32% 0.22% 0% 37502 1.5185 77.28 40.49 0% 0 0% 0 0% 0 0% 0%
20230519 39.82 40.37 39.51 40.05 0.15% 0.25% 0% 26305 1.051 53.04 39.95 0% 0 0% 0 0% 0 0% 0%
20230518 41.12 41.34 39.8 39.99 -3.01% -0.92% 0% 60473 2.4409 120.63 40.36 0% 0 0% 0 0% 0 0% 0%
20230517 40.2 41.49 40.08 41.23 2.28% 0.88% 0% 67169 2.7455 139.07 40.87 0% 0 0% 0 0% 0 0% 0%
20230516 40 41.67 39.53 40.31 1.15% -0.81% 0% 79041 3.2124 153.87 40.64 0% 0 0% 0 0% 0 0% 0%
20230515 38.96 40.27 38.95 39.85 1.94% 0.18% 0% 44442 1.7677 88.74 39.78 0% 0 0% 0 0% 0 0% 0%
20230510 39.04 40.99 38.8 40.23 2.68% 0.32% 0% 60098 2.4097 118.76 40.1 0% 0 0% 0 0% 0 0% 0%
20230509 40 40.56 39.13 39.18 -2.42% -0.81% 0% 33015 1.3041 66 39.5 0% 0 0% 0 0% 0 0% 0%
20230508 39.98 41.2 39.9 40.15 0.63% -0.42% 0% 44624 1.7994 87.78 40.32 0% 0 0% 0 0% 0 0% 0%
20230505 40.3 40.68 39.66 39.9 -1.75% -0.35% 0% 29969 1.2 56.01 40.04 0% 0 0% 0 0% 0 0% 0%
20230504 40.05 41.69 40.05 40.61 -0.39% -0.61% 0% 41298 1.6876 74.54 40.86 0% 0 0% 0 0% 0 0% 0%
20230428 41.5 41.78 40.66 40.77 -1.76% -0.61% 0% 35911 1.4729 58.68 41.02 0% 0 0% 0 0% 0 0% 0%
20230427 41.47 41.78 40.74 41.5 0.46% 0.48% 0% 47461 1.9602 75.28 41.3 0% 0 0% 0 0% 0 0% 0%
20230426 38.09 42 37.58 41.31 3.74% 2.08% 0% 96111 3.8893 147.42 40.47 0% 0 0% 0 0% 0 0% 0%
20230425 41.27 41.9 39.22 39.82 -3.47% -0.97% 0% 56262 2.2623 92.83 40.21 0% 0 0% 0 0% 0 0% 0%
20230424 41.03 41.98 40.93 41.25 -0.96% -0.31% 0% 44717 1.8504 77.19 41.38 0% 0 0% 0 0% 0 0% 0%
20230421 43.1 43.76 41.65 41.65 -3.45% -1.91% 0% 51171 2.1727 89.53 42.46 0% 0 0% 0 0% 0 0% 0%
20230420 44.16 44.24 42.68 43.14 -2.27% -0.19% 0% 47330 2.0458 82.14 43.22 0% 0 0% 0 0% 0 0% 0%
20230419 44.55 44.88 43.55 44.14 -1.39% 0.18% 0% 61798 2.723 106.96 44.06 0% 0 0% 0 0% 0 0% 0%
20230418 45.22 45.71 44.57 44.76 -1% -0.6% 0% 53639 2.4155 95.43 45.03 0% 0 0% 0 0% 0 0% 0%
20230417 43.6 45.75 43.6 45.21 3.72% 0.51% 0% 92322 4.1523 154.37 44.98 0% 0 0% 0 0% 0 0% 0%
20230414 44.14 44.28 43.59 43.59 -1.6% -0.55% 0% 55194 2.4191 77.79 43.83 0% 0 0% 0 0% 0 0% 0%
20230413 45.29 45.63 44.3 44.3 -1.31% -1.47% 0% 51254 2.3046 73.96 44.96 0% 0 0% 0 0% 0 0% 0%
20230412 45.52 45.9 44.64 44.89 -1.32% -0.31% 0% 41798 1.8822 60.52 45.03 0% 0 0% 0 0% 0 0% 0%
20230411 45.84 46.12 45.4 45.49 -1.09% -0.35% 0% 40802 1.8628 57.7 45.65 0% 0 0% 0 0% 0 0% 0%
20230410 46 46.46 45.4 45.99 -0.15% 0.11% 0% 46643 2.1429 59.77 45.94 0% 0 0% 0 0% 0 0% 0%
20230407 45.34 47.1 45.34 46.06 1.25% -0.52% 0% 60707 2.8108 74.95 46.3 0% 0 0% 0 0% 0 0% 0%
20230406 45.01 45.7 44.44 45.49 0.15% 0.78% 0% 57569 2.5984 70.77 45.14 0% 0 0% 0 0% 0 0% 0%
20230404 45.8 45.8 45.16 45.42 -1.3% 0.11% 0% 56590 2.5675 70.76 45.37 0% 0 0% 0 0% 0 0% 0%
20230403 45.3 46.7 45.11 46.02 1.14% -0.07% 0% 86529 3.985 110.6 46.05 0% 0 0% 0 0% 0 0% 0%
20230331 49 49 45.41 45.5 -9% -2.76% 0% 178316 8.3431 240.69 46.79 0% 0 0% 0 0% 0 0% 0%
20230330 49.82 50.58 48.91 50 0.44% 0.3% 0% 49708 2.478 87.59 49.85 0% 0 0% 0 0% 0 0% 0%
20230329 49.9 50.62 49.58 49.78 -0.24% -0.46% 0% 44660 2.2336 79.18 50.01 0% 0 0% 0 0% 0 0% 0%
20230328 50.95 51.11 49.81 49.9 -2.63% -0.89% 0% 60752 3.059 107.98 50.35 0% 0 0% 0 0% 0 0% 0%
20230327 49.08 51.34 49 51.25 3.93% 1.55% 0% 107585 5.4297 187.79 50.47 0% 0 0% 0 0% 0 0% 0%
20230324 48.88 49.85 47.68 49.31 1.25% 0.76% 0% 77586 3.7974 143.77 48.94 0% 0 0% 0 0% 0 0% 0%
20230323 48.88 49.16 48.25 48.7 -0.61% 0.16% 0% 41540 2.0197 76.91 48.62 0% 0 0% 0 0% 0 0% 0%
20230322 49.27 49.75 48.75 49 -0.55% -0.37% 0% 44033 2.1656 81.38 49.18 0% 0 0% 0 0% 0 0% 0%
20230321 48.71 49.32 48.19 49.27 1% 1% 0% 47565 2.3203 88.63 48.78 0% 0 0% 0 0% 0 0% 0%
20230320 48.18 48.99 47.34 48.78 1.25% 1.01% 0% 54452 2.6293 100.72 48.29 0% 0 0% 0 0% 0 0% 0%
20230317 48.47 48.72 47.88 48.18 0.37% -0.33% 0% 40942 1.9791 76.4 48.34 0% 0 0% 0 0% 0 0% 0%
20230316 48.81 48.88 47.85 48 -2.12% -0.46% 0% 49671 2.3953 92.74 48.22 0% 0 0% 0 0% 0 0% 0%
20230315 49.44 49.99 48.86 49.04 0% -0.65% 0% 47713 2.3551 85.05 49.36 0% 0 0% 0 0% 0 0% 0%
20230314 49.2 49.58 47.6 49.04 -0.59% 1.07% 0% 74986 3.6385 129.17 48.52 0% 0 0% 0 0% 0 0% 0%
20230313 49.7 50.29 48.73 49.33 -1.44% 0.08% 0% 59353 2.9254 107.26 49.29 0% 0 0% 0 0% 0 0% 0%
20230310 50.76 51.08 49.56 50.05 -2.44% -0.12% 0% 70833 3.5496 122.05 50.11 0% 0 0% 0 0% 0 0% 0%
20230309 52.54 52.68 51.11 51.3 -1.89% -0.95% 0% 47509 2.4603 85.06 51.79 0% 0 0% 0 0% 0 0% 0%
20230308 52.4 53.15 52.12 52.29 -0.65% -0.27% 0% 32984 1.7295 60.28 52.43 0% 0 0% 0 0% 0 0% 0%
20230307 54.39 54.4 52.5 52.63 -2.54% -1.13% 0% 42006 2.236 74.51 53.23 0% 0 0% 0 0% 0 0% 0%
20230306 53.4 54.2 52.66 54 1.09% 0.73% 0% 44988 2.4119 77.94 53.61 0% 0 0% 0 0% 0 0% 0%
20230303 53.12 54.11 53.12 53.42 0.11% -0.34% 0% 35248 1.8893 60.54 53.6 0% 0 0% 0 0% 0 0% 0%
20230302 55.07 55.4 53.17 53.36 -3.11% -1.04% 0% 78657 4.2411 132.92 53.92 0% 0 0% 0 0% 0 0% 0%
20230301 55.9 55.95 54.69 55.07 -1.45% 0.02% 0% 51111 2.8144 89.89 55.06 0% 0 0% 0 0% 0 0% 0%
20230228 55.74 56.72 55.07 55.88 0.31% 0.13% 0% 48949 2.7316 87.86 55.81 0% 0 0% 0 0% 0 0% 0%
20230227 56.91 58.25 55.53 55.71 -2.86% -1.24% 0% 83605 4.7164 153.14 56.41 0% 0 0% 0 0% 0 0% 0%
20230224 57.21 58.48 56.88 57.35 0.24% -0.4% 0% 58705 3.3802 111.72 57.58 0% 0 0% 0 0% 0 0% 0%
20230223 57.04 57.47 56.61 57.21 0.1% 0.33% 0% 38959 2.2214 72.88 57.02 0% 0 0% 0 0% 0 0% 0%
20230222 56.3 57.98 56.2 57.15 0.83% -0.42% 0% 53071 3.0456 92.52 57.39 0% 0 0% 0 0% 0 0% 0%
20230221 56.29 57.24 56.1 56.68 0.67% 0.07% 0% 55832 3.1624 97.44 56.64 0% 0 0% 0 0% 0 0% 0%
20230220 55.4 56.99 55.4 56.3 1.04% 0.05% 0% 47330 2.6631 82.85 56.27 0% 0 0% 0 0% 0 0% 0%
20230217 56.69 57.11 55.66 55.72 -1.71% -1.1% 0% 45755 2.5777 78.49 56.34 0% 0 0% 0 0% 0 0% 0%
20230216 58.18 58.81 56.17 56.69 -2.89% -1.46% 0% 62860 3.6164 108.06 57.53 0% 0 0% 0 0% 0 0% 0%
20230215 59.35 59.87 58.3 58.38 -1.63% -1.13% 0% 43996 2.598 78.95 59.05 0% 0 0% 0 0% 0 0% 0%
20230214 59.35 59.94 58.85 59.35 0.02% 0.25% 0% 40953 2.4246 68.51 59.2 0% 0 0% 0 0% 0 0% 0%
20230213 60.3 61.08 59.03 59.34 -1.56% -0.67% 0% 69957 4.1793 111.91 59.74 0% 0 0% 0 0% 0 0% 0%
20230210 61.54 62 59.5 60.28 -2.19% -0.64% 0% 59133 3.5875 91.78 60.67 0% 0 0% 0 0% 0 0% 0%
20230209 60 62.8 59.35 61.63 2.41% 0.02% 0% 75238 4.636 121.06 61.62 0% 0 0% 0 0% 0 0% 0%
20230208 61.28 61.68 60.12 60.18 -2.24% -0.87% 0% 41943 2.5464 69.05 60.71 0% 0 0% 0 0% 0 0% 0%
20230207 60.94 62.29 60.69 61.56 1.5% 0.28% 0% 46356 2.8456 77.48 61.39 0% 0 0% 0 0% 0 0% 0%
20230206 61.4 61.88 60.06 60.65 -1.64% -0.03% 0% 55259 3.3526 89.92 60.67 0% 0 0% 0 0% 0 0% 0%
20230203 62.16 62.7 60.89 61.66 -1.39% 0.1% 0% 51750 3.1878 79.79 61.6 0% 0 0% 0 0% 0 0% 0%
20230202 62.4 63.09 62.13 62.53 0% -0.16% 0% 49280 3.0866 74.59 62.63 0% 0 0% 0 0% 0 0% 0%
20230201 63.23 64.43 61.78 62.53 -1.57% -0.29% 0% 80877 5.0721 110.2 62.71 0% 0 0% 0 0% 0 0% 0%
20230131 62.54 64.15 62.12 63.53 1% 0.4% 0% 69276 4.3839 86.53 63.28 0% 0 0% 0 0% 0 0% 0%
20230130 61.39 63.67 60.9 62.9 4.76% 0.7% 0% 94811 5.922 103.95 62.46 0% 0 0% 0 0% 0 0% 0%
20230120 59.54 60.39 59.35 60.04 1.4% 0.3% 0% 46752 2.7988 50.8 59.86 0% 0 0% 0 0% 0 0% 0%
20230119 59 59.52 58.43 59.21 0% 0.39% 0% 54998 3.2438 57.63 58.98 0% 0 0% 0 0% 0 0% 0%
20230118 59.08 59.8 59 59.21 -0.13% -0.19% 0% 40976 2.4308 43.62 59.32 0% 0 0% 0 0% 0 0% 0%
20230117 60.2 60.66 59.18 59.29 -1.33% -0.74% 0% 57404 3.4288 59.84 59.73 0% 0 0% 0 0% 0 0% 0%
20230116 57.57 60.85 57.22 60.09 4.14% 0.99% 0% 101415 6.0344 106.02 59.5 0% 0 0% 0 0% 0 0% 0%
20230113 59.02 59.24 57.11 57.7 -1.74% -0.33% 0% 80379 4.653 84.57 57.89 0% 0 0% 0 0% 0 0% 0%
20230112 59.5 61.99 58.38 58.72 -2.12% -1.97% 0% 129338 7.7477 145.73 59.9 0% 0 0% 0 0% 0 0% 0%
20230111 58.19 61.42 58.01 59.99 1.13% 0.28% 0% 162851 9.7413 202.67 59.82 0% 0 0% 0 0% 0 0% 0%
20230110 56.88 59.78 56.4 59.32 11.34% 1.98% 0% 184206 10.7147 262.45 58.17 0% 0 0% 0 0% 0 0% 0%
20221229 54.74 55.4 53.19 53.28 -3.09% -0.89% 0% 75718 4.0707 123.54 53.76 0% 0 0% 0 0% 0 0% 0%
20221228 55.19 55.85 54.3 54.98 -0.6% -0.09% 0% 60269 3.3164 104.73 55.03 0% 0 0% 0 0% 0 0% 0%
20221227 55.01 56.38 54.42 55.31 0.67% 0.02% 0% 61514 3.4019 109.61 55.3 0% 0 0% 0 0% 0 0% 0%
20221226 52.21 55.26 52.21 54.94 5.29% 1.29% 0% 73756 4.0007 127.8 54.24 0% 0 0% 0 0% 0 0% 0%
20221223 52.59 53.63 51.85 52.18 -2.01% -0.46% 0% 57717 3.0257 97.15 52.42 0% 0 0% 0 0% 0 0% 0%
20221222 55.68 55.97 53.25 53.25 -5% -1.92% 0% 76609 4.1592 128.05 54.29 0% 0 0% 0 0% 0 0% 0%
20221221 56.9 57.77 55.41 56.05 -2.32% -0.48% 0% 49881 2.8095 85.58 56.32 0% 0 0% 0 0% 0 0% 0%
20221220 57 58.65 56.51 57.38 0.17% -0.21% 0% 46031 2.6468 78.1 57.5 0% 0 0% 0 0% 0 0% 0%
20221219 58.1 59.2 57.06 57.28 -1.58% -1% 0% 43163 2.4973 62.55 57.86 0% 0 0% 0 0% 0 0% 0%
20221216 59.62 60.21 57.76 58.2 -2.97% -0.5% 0% 48491 2.8362 68.02 58.49 0% 0 0% 0 0% 0 0% 0%
20221215 59.22 60.21 58.61 59.98 0.76% 0.93% 0% 46702 2.7753 62.66 59.43 0% 0 0% 0 0% 0 0% 0%
20221214 60.02 60.56 59.1 59.53 -1.57% -0.13% 0% 44794 2.67 58.37 59.61 0% 0 0% 0 0% 0 0% 0%
20221213 60.42 61.88 60 60.48 -0.35% -0.49% 0% 60122 3.6544 78.95 60.78 0% 0 0% 0 0% 0 0% 0%
20221212 60.15 61.26 59.31 60.69 0.45% 0.63% 0% 63438 3.8257 83.09 60.31 0% 0 0% 0 0% 0 0% 0%
20221208 60.28 61.2 59.32 60.09 -0.83% 0.25% 0% 72588 4.3508 95.17 59.94 0% 0 0% 0 0% 0 0% 0%
20221207 61.27 62.06 60.02 60.59 -1.21% -0.44% 0% 74039 4.5059 99.49 60.86 0% 0 0% 0 0% 0 0% 0%
20221206 60.7 62.41 60 61.33 0.28% 0.18% 0% 62929 3.8524 82.04 61.22 0% 0 0% 0 0% 0 0% 0%
20221205 64.17 64.3 59.41 61.16 -4.63% 0.02% 0% 141240 8.6369 182.27 61.15 0% 0 0% 0 0% 0 0% 0%
20221202 64.66 65.52 63.9 64.13 -1.22% -0.56% 0% 65842 4.2459 96.9 64.49 0% 0 0% 0 0% 0 0% 0%
20221201 65 67.14 64.71 64.92 -0.58% -1.46% 0% 82362 5.4258 124.54 65.88 0% 0 0% 0 0% 0 0% 0%
20221130 65.6 66.15 63.68 65.3 -0.88% 0.77% 0% 59093 3.829 91.79 64.8 0% 0 0% 0 0% 0 0% 0%
20221129 67 67.34 65.04 65.88 -1.79% 0.12% 0% 53848 3.5434 83.55 65.8 0% 0 0% 0 0% 0 0% 0%
20221128 63.62 67.56 63.02 67.08 1.61% 1.08% 0% 51564 3.4216 77.24 66.36 0% 0 0% 0 0% 0 0% 0%
20221125 68.12 68.63 65.6 66.02 -3.89% -0.65% 0% 53114 3.5295 71.78 66.45 0% 0 0% 0 0% 0 0% 0%
20221124 69.8 70.43 68.38 68.69 -1.58% -0.88% 0% 56634 3.9246 78.42 69.3 0% 0 0% 0 0% 0 0% 0%
20221123 67 70 66.5 69.79 4.66% 1.69% 0% 90135 6.1857 124.04 68.63 0% 0 0% 0 0% 0 0% 0%
20221122 67.3 68.36 66.26 66.68 -1.42% -0.73% 0% 64213 4.3133 87.63 67.17 0% 0 0% 0 0% 0 0% 0%
20221121 65.78 67.64 64.61 67.64 3.74% 1.27% 0% 76225 5.091 99.05 66.79 0% 0 0% 0 0% 0 0% 0%
20221118 65 66.67 64.2 65.2 -0.09% -0.73% 0% 60887 3.9991 71.6 65.68 0% 0 0% 0 0% 0 0% 0%
20221117 64.9 65.38 63.91 65.26 0.48% 1.04% 0% 55473 3.5828 61.14 64.59 0% 0 0% 0 0% 0 0% 0%
20221116 67.13 67.75 64.85 64.95 -3.82% -1.31% 0% 69050 4.5439 75.61 65.81 0% 0 0% 0 0% 0 0% 0%
20221115 65.58 67.8 64.9 67.53 2.38% 1.66% 0% 82347 5.4702 88.29 66.43 0% 0 0% 0 0% 0 0% 0%
20221114 69.48 69.74 64.73 65.96 -5.11% -0.77% 0% 124760 8.2925 131.48 66.47 0% 0 0% 0 0% 0 0% 0%
20221111 72.1 72.3 69.22 69.51 -1.03% -1.14% 0% 62498 4.394 65.93 70.31 0% 0 0% 0 0% 0 0% 0%
20221110 69.71 70.79 69.33 70.23 0.29% 0.36% 0% 53635 3.7535 52.96 69.98 0% 0 0% 0 0% 0 0% 0%
20221109 71.91 72 69.68 70.03 -2.71% -0.54% 0% 78789 5.5478 64.6 70.41 0% 0 0% 0 0% 0 0% 0%
20221108 70.01 73.3 69.6 71.98 3.08% 0.47% 0% 90822 6.5061 69.83 71.64 0% 0 0% 0 0% 0 0% 0%
20221107 73.4 74.66 69.6 69.83 -5.89% -1.45% 0% 134774 9.5505 103.56 70.86 0% 0 0% 0 0% 0 0% 0%
20221104 72.72 75.23 71.95 74.2 2.04% 0.61% 0% 91616 6.757 75.65 73.75 0% 0 0% 0 0% 0 0% 0%
20221103 71.67 74.27 71.15 72.72 0% 0% 0% 69932 5.0857 56.2 72.72 0% 0 0% 0 0% 0 0% 0%
20221102 70 74.29 69.51 72.72 1.79% 0.58% 0% 88776 6.4181 71.16 72.3 0% 0 0% 0 0% 0 0% 0%
20221101 69.72 71.5 68.91 71.44 2.32% 1.49% 0% 93772 6.6007 73.68 70.39 0% 0 0% 0 0% 0 0% 0%
20221031 71.5 74.4 68.38 69.82 -6.91% -1.56% 0% 167133 11.854 131.97 70.93 0% 0 0% 0 0% 0 0% 0%
20221028 74.3 77.75 74.23 75 -2.02% -1% 0% 113745 8.6177 104.1 75.76 0% 0 0% 0 0% 0 0% 0%
20221027 80 80 73.93 76.55 -4.98% 0.49% 0% 246094 18.7467 232.27 76.18 0% 0 0% 0 0% 0 0% 0%
20221026 81 85 80.56 80.56 -20% -0.52% 0% 158258 12.815 184.32 80.98 0% 0 0% 0 0% 0 0% 0%
20221025 101.19 103.66 99.63 100.7 -1.91% -0.76% 0% 54485 5.5285 85.83 101.47 0% 0 0% 0 0% 0 0% 0%
20221024 103.1 105.18 101.53 102.66 -0.07% -0.67% 0% 64175 6.6327 107.97 103.35 0% 0 0% 0 0% 0 0% 0%
20221021 96.86 104 96.86 102.73 7.49% 0.69% 0% 77873 7.9455 133.48 102.03 0% 0 0% 0 0% 0 0% 0%
20221020 97.37 98.34 94.51 95.57 -2.48% -0.48% 0% 49785 4.7809 83.78 96.03 0% 0 0% 0 0% 0 0% 0%
20221019 99.99 101.98 97.5 98 -3.72% -1.19% 0% 58732 5.8252 98.98 99.18 0% 0 0% 0 0% 0 0% 0%
20221018 100 105.51 98 101.79 3.11% -0.05% 0% 67088 6.8325 111.98 101.84 0% 0 0% 0 0% 0 0% 0%
20221017 98.33 100.98 96.46 98.72 -0.9% 0.23% 0% 48966 4.8225 79.78 98.49 0% 0 0% 0 0% 0 0% 0%
20220720 92 100.36 91.3 99.17 6.12% 2.06% 0% 108083 10.5028 134.35 97.17 0% 0 0% 0 0% 0 0% 0%
20220719 97.81 97.83 91.13 93.45 -5.73% -0.5% 0% 85967 8.0743 108.01 93.92 0% 0 0% 0 0% 0 0% 0%
20220718 98.97 101.5 95 99.13 1.49% 1.44% 0% 63373 6.1927 85.32 97.72 0% 0 0% 0 0% 0 0% 0%
20220715 97.44 99.87 95.91 97.67 0.26% -0.47% 0% 83192 8.164 110.17 98.13 0% 0 0% 0 0% 0 0% 0%
20220714 99.1 101.75 95.17 97.42 -1.7% -0.73% 0% 87921 8.6286 111.61 98.14 0% 0 0% 0 0% 0 0% 0%
20220713 94.15 101.98 94.1 99.1 5.39% 0.02% 0% 94528 9.3654 113.72 99.08 0% 0 0% 0 0% 0 0% 0%
20220712 90.79 96.8 89.18 94.03 2.65% -0.55% 0% 104208 9.8527 106.08 94.55 0% 0 0% 0 0% 0 0% 0%
20220711 90 93.2 88.8 91.6 1.17% 0.86% 0% 60309 5.4774 60.64 90.82 0% 0 0% 0 0% 0 0% 0%
20220708 91.96 93.14 88.67 90.54 -0.31% -0.18% 0% 56202 5.0973 56.58 90.7 0% 0 0% 0 0% 0 0% 0%
20220707 89.26 91.76 85.58 90.82 1.75% 2.24% 0% 74460 6.6142 72.18 88.83 0% 0 0% 0 0% 0 0% 0%
20220706 88.3 91.87 88 89.26 2.01% -0.82% 0% 78700 7.0833 79.74 90 0% 0 0% 0 0% 0 0% 0%
20220705 88.46 89.49 85.3 87.5 -1.03% 0.08% 0% 67357 5.8888 66.45 87.43 0% 0 0% 0 0% 0 0% 0%
20220704 86 88.49 83.8 88.41 2.73% 1.66% 0% 88795 7.7226 87.22 86.97 0% 0 0% 0 0% 0 0% 0%
20220701 88.55 89.31 83.99 86.06 -3.34% 0.54% 0% 132750 11.3636 124.53 85.6 0% 0 0% 0 0% 0 0% 0%
20220630 89.48 91.44 85.3 89.03 -1.11% 0.42% 0% 153678 13.625 153.11 88.66 0% 0 0% 0 0% 0 0% 0%
20220629 97.68 97.68 85.01 90.03 -9.05% 0.67% 0% 222307 19.8801 247.5 89.43 0% 0 0% 0 0% 0 0% 0%
20220628 104.38 104.38 98.1 98.99 -5.82% -0.76% 0% 73005 7.2826 114.43 99.75 0% 0 0% 0 0% 0 0% 0%
20220627 103.9 107.58 102 105.11 0.25% 0.63% 0% 49935 5.2159 85.53 104.45 0% 0 0% 0 0% 0 0% 0%
20220624 105.18 109.58 103 104.85 1.6% -0.88% 0% 62651 6.6275 112.49 105.78 0% 0 0% 0 0% 0 0% 0%
20220623 101.34 104.1 98.49 103.2 1.84% 1.31% 0% 37288 3.7985 66.44 101.87 0% 0 0% 0 0% 0 0% 0%
20220622 100 107 98.15 101.34 2.05% -1.41% 0% 66718 6.8582 119.72 102.79 0% 0 0% 0 0% 0 0% 0%
20220621 100.98 103 97.31 99.3 -0.68% -0.28% 0% 58356 5.8109 108.14 99.58 0% 0 0% 0 0% 0 0% 0%
20220620 98.45 103.45 98.23 99.98 4.6% -1.01% 0% 103274 10.4308 194.89 101 0% 0 0% 0 0% 0 0% 0%
20220617 86.44 96.57 86.44 95.58 9.27% 1.51% 0% 96761 9.1113 189.11 94.16 0% 0 0% 0 0% 0 0% 0%
20220616 82.46 88.9 82.46 87.47 6.08% 0.99% 0% 57650 4.9928 112.54 86.61 0% 0 0% 0 0% 0 0% 0%
20220615 84.16 85.8 81.64 82.46 -4% -0.87% 0% 37854 3.1488 73.69 83.18 0% 0 0% 0 0% 0 0% 0%
20220614 85.2 86.01 80.8 85.9 -0.46% 3.52% 0% 55533 4.6081 97.93 82.98 0% 0 0% 0 0% 0 0% 0%
20220613 85.79 88.7 85.2 86.3 -1.41% -0.5% 0% 36181 3.1378 69.34 86.73 0% 0 0% 0 0% 0 0% 0%
20220610 83.58 88.65 82.2 87.53 4.3% 1.81% 0% 56383 4.8473 106.42 85.97 0% 0 0% 0 0% 0 0% 0%
20220609 85.96 88.27 83.66 83.92 -3.16% -1.49% 0% 45856 3.9066 84.6 85.19 0% 0 0% 0 0% 0 0% 0%
20220608 86.15 87.8 84.58 86.66 -0.49% 0.92% 0% 38176 3.2783 72.07 85.87 0% 0 0% 0 0% 0 0% 0%
20220607 91 91 85.52 87.09 -5.44% -0.15% 0% 63893 5.5728 115.3 87.22 0% 0 0% 0 0% 0 0% 0%
20220606 90.48 93.89 88.08 92.1 1.81% 0.98% 0% 55629 5.0739 105.94 91.21 0% 0 0% 0 0% 0 0% 0%
20220602 84.49 91.77 83.13 90.46 7.66% 2.5% 0% 59852 5.2817 113.54 88.25 0% 0 0% 0 0% 0 0% 0%
20220601 83.76 87.33 82.94 84.02 -0.31% -0.93% 0% 39606 3.3591 72.01 84.81 0% 0 0% 0 0% 0 0% 0%
20220531 81.99 86 81.94 84.28 6.08% 0.14% 0% 89421 7.526 157.76 84.16 0% 0 0% 0 0% 0 0% 0%
20220530 79.77 80.88 78.33 79.45 -0.4% 0.3% 0% 35278 2.7943 64.73 79.21 0% 0 0% 0 0% 0 0% 0%
20220527 81.75 83.27 79.65 79.77 -2.62% -1.36% 0% 42613 3.4462 81.59 80.87 0% 0 0% 0 0% 0 0% 0%
20220526 79.45 85.98 78.1 81.92 3.11% -0.75% 0% 66584 5.4958 127.16 82.54 0% 0 0% 0 0% 0 0% 0%
20220525 77 79.48 76.14 79.45 2.98% 1.96% 0% 41105 3.203 79.3 77.92 0% 0 0% 0 0% 0 0% 0%
20220524 83.66 84.49 77 77.15 -8.7% -4.19% 0% 76138 6.1304 141.39 80.52 0% 0 0% 0 0% 0 0% 0%
20220523 87.2 93.55 80.9 84.5 -2.96% -0.55% 0% 60694 5.1572 120.21 84.97 0% 0 0% 0 0% 0 0% 0%
20220520 144.49 151.99 141 148.3 1.92% 1.5% 0% 25435 3.7163 94.72 146.11 0% 0 0% 0 0% 0 0% 0%
20220519 139 149.5 136 145.5 4.17% 1.33% 0% 37760 5.422 142.22 143.59 0% 0 0% 0 0% 0 0% 0%
20220518 134.02 141.5 132.1 139.67 5.11% 1.26% 0% 31943 4.406 124.48 137.93 0% 0 0% 0 0% 0 0% 0%
20220517 128.68 135 126 132.88 4.53% 1.18% 0% 22717 2.9835 88.53 131.33 0% 0 0% 0 0% 0 0% 0%
20220516 130.15 132.97 126.2 127.12 -1.75% -1.41% 0% 14673 1.892 54.14 128.94 0% 0 0% 0 0% 0 0% 0%
20220513 131.9 133 124.52 129.39 -1.57% 1.35% 0% 34740 4.4353 117.2 127.67 0% 0 0% 0 0% 0 0% 0%
20220512 131 134.21 128.63 131.46 -0.28% 0.36% 0% 20537 2.6902 72.06 130.99 0% 0 0% 0 0% 0 0% 0%
20220511 130.79 146.88 129 131.83 -0.51% -3.93% 0% 45054 6.1826 163.39 137.23 0% 0 0% 0 0% 0 0% 0%
20220510 113 134 113 132.5 14.09% 3.2% 0% 44367 5.6964 155.81 128.39 0% 0 0% 0 0% 0 0% 0%
20220509 111.99 116.2 111.33 116.14 2.78% 1.9% 0% 13105 1.4937 45.91 113.98 0% 0 0% 0 0% 0 0% 0%
20220506 113.95 115.49 109.6 113 -4.07% 0.82% 0% 23292 2.6106 80.21 112.08 0% 0 0% 0 0% 0 0% 0%
20220505 120 123.97 116.61 117.79 -2.9% -1.85% 0% 22339 2.681 85.69 120.01 0% 0 0% 0 0% 0 0% 0%
20220429 116 122.28 114.03 121.31 3.95% 2.86% 0% 23040 2.7173 90.31 117.94 0% 0 0% 0 0% 0 0% 0%
20220428 109.3 118.88 108 116.7 4.76% 1.45% 0% 36903 4.2449 147.61 115.03 0% 0 0% 0 0% 0 0% 0%
20220427 100.2 112 98.36 111.4 11.07% 4.45% 0% 44879 4.7865 185.84 106.65 0% 0 0% 0 0% 0 0% 0%
20220426 96.51 103.58 93.6 100.3 4.81% 0.47% 0% 39514 3.9448 175.29 99.83 0% 0 0% 0 0% 0 0% 0%
20220425 100 100 95.36 95.7 -5.35% -2.11% 0% 32525 3.1797 150.34 97.76 0% 0 0% 0 0% 0 0% 0%
20220422 95.37 105.68 95.37 101.11 6.02% -0.88% 0% 48097 4.9063 223.79 102.01 0% 0 0% 0 0% 0 0% 0%
20220421 98.03 99.58 95.05 95.37 -2.7% -1.38% 0% 17164 1.6598 83.36 96.7 0% 0 0% 0 0% 0 0% 0%
20220420 102.18 103.28 97.31 98.02 -4.21% -0.95% 0% 15106 1.4949 71.72 98.96 0% 0 0% 0 0% 0 0% 0%
20220419 104.02 105.8 101.53 102.33 -1.62% -0.79% 0% 12933 1.334 62.57 103.15 0% 0 0% 0 0% 0 0% 0%
20220418 98.03 104.52 97.3 104.02 5.26% 1.72% 0% 14447 1.4774 64.42 102.26 0% 0 0% 0 0% 0 0% 0%
20220415 98.88 100.74 95.03 98.82 0.03% 1.01% 0% 13994 1.3691 56.65 97.83 0% 0 0% 0 0% 0 0% 0%
20220414 100.97 102.09 97.75 98.79 -2.09% -0.4% 0% 12399 1.2299 50.78 99.19 0% 0 0% 0 0% 0 0% 0%
20220413 102 103.6 100.42 100.9 -2.22% -1.06% 0% 14983 1.528 61.51 101.98 0% 0 0% 0 0% 0 0% 0%
20220412 101.49 105.5 101.2 103.19 1.77% 0.1% 0% 25076 2.5851 98.04 103.09 0% 0 0% 0 0% 0 0% 0%
20220411 103.59 105.6 100.18 101.4 -3.2% -0.35% 0% 38868 3.9554 150.07 101.76 0% 0 0% 0 0% 0 0% 0%
20220408 111.15 111.6 103.5 104.75 -4.3% -2.06% 0% 26822 2.8687 111.21 106.95 0% 0 0% 0 0% 0 0% 0%
20220407 109.99 110.4 105.93 109.46 -1.24% 1.15% 0% 24098 2.6078 105.11 108.22 0% 0 0% 0 0% 0 0% 0%
20220401 113.51 114.19 110.7 112.45 -0.74% -0.03% 0% 17664 1.9868 80.12 112.48 0% 0 0% 0 0% 0 0% 0%
20220331 121.55 121.55 113.09 113.29 -7.03% -1.71% 0% 25797 2.9733 117.77 115.26 0% 0 0% 0 0% 0 0% 0%
20220330 116.54 123.9 116.19 121.85 4.56% 0.35% 0% 22505 2.7326 102.49 121.42 0% 0 0% 0 0% 0 0% 0%
20220329 118.98 119.55 114.16 116.54 -1.39% 0.06% 0% 12440 1.4489 52.33 116.47 0% 0 0% 0 0% 0 0% 0%
20220328 118.7 119.5 116.1 118.18 -0.52% 0.43% 0% 15860 1.8663 61.49 117.67 0% 0 0% 0 0% 0 0% 0%
20220325 126 127 118.66 118.8 -6.25% -1.91% 0% 25354 3.0707 93.58 121.11 0% 0 0% 0 0% 0 0% 0%
20220324 125.48 127.6 123 126.72 1.19% 0.98% 0% 20619 2.5875 77.39 125.49 0% 0 0% 0 0% 0 0% 0%
20220323 123.26 129.5 121.61 125.23 1.67% -1% 0% 26938 3.4076 98.9 126.5 0% 0 0% 0 0% 0 0% 0%
20220322 125.6 126.71 120.81 123.17 -1.92% 0.11% 0% 15612 1.9207 56.95 123.03 0% 0 0% 0 0% 0 0% 0%
20220321 127.04 132.45 123.19 125.58 -1.15% -1.3% 0% 20400 2.5955 73.71 127.23 0% 0 0% 0 0% 0 0% 0%
20220318 127.38 127.85 122.5 127.04 -0.07% 1.36% 0% 19479 2.4413 68.34 125.33 0% 0 0% 0 0% 0 0% 0%
20220317 127.2 133.2 125.5 127.13 3.65% -1.37% 0% 34086 4.3936 119.65 128.9 0% 0 0% 0 0% 0 0% 0%
20220316 123.77 124 115.54 122.65 1.36% 2.24% 0% 31404 3.7672 101.55 119.96 0% 0 0% 0 0% 0 0% 0%
20220315 125.51 126.58 118 121 -4.35% -1.26% 0% 33587 4.1157 105.92 122.54 0% 0 0% 0 0% 0 0% 0%
20220311 129 133.27 128 130 -2.25% -0.05% 0% 33262 4.3263 111.49 130.07 0% 0 0% 0 0% 0 0% 0%
20220310 140.76 143 131.39 132.99 -0.69% -1.55% 0% 27281 3.6853 97.27 135.09 0% 0 0% 0 0% 0 0% 0%
20220309 136.43 137.8 126.38 133.91 -1.38% 1.19% 0% 27245 3.6057 92.1 132.34 0% 0 0% 0 0% 0 0% 0%
20220308 135.56 141.26 134 135.79 -0.45% -1.29% 0% 19480 2.6798 66.61 137.57 0% 0 0% 0 0% 0 0% 0%
20220307 140.7 141.23 134 136.4 -3.64% 0.02% 0% 25044 3.4153 81.21 136.37 0% 0 0% 0 0% 0 0% 0%
20220304 143.49 146.64 140.66 141.55 -1.7% -1.13% 0% 21752 3.1143 75.54 143.17 0% 0 0% 0 0% 0 0% 0%
20220303 148.98 151.5 141.16 144 -3.34% -0.28% 0% 23817 3.4391 82.29 144.4 0% 0 0% 0 0% 0 0% 0%
20220302 154 154 142.38 148.97 -3.5% 1.79% 0% 32609 4.7724 109.58 146.35 0% 0 0% 0 0% 0 0% 0%
20220301 152 161.83 151.31 154.38 2.04% -1.41% 0% 35307 5.5288 124.37 156.59 0% 0 0% 0 0% 0 0% 0%
20220228 151.8 154.94 147.61 151.3 -0.44% 0.65% 0% 27065 4.0683 88.32 150.32 0% 0 0% 0 0% 0 0% 0%
20220225 151.01 154.32 147.77 151.97 2.32% 0.18% 0% 22510 3.4148 73.69 151.7 0% 0 0% 0 0% 0 0% 0%
20220224 153.14 156.19 145.52 148.53 -3.8% -1.93% 0% 32616 4.9397 101.9 151.45 0% 0 0% 0 0% 0 0% 0%
20220223 145.49 156.5 144.9 154.4 6.56% 1.15% 0% 30685 4.6838 86.74 152.64 0% 0 0% 0 0% 0 0% 0%
20220222 150.44 150.77 143.66 144.9 -4.94% -0.45% 0% 30974 4.5086 83.39 145.56 0% 0 0% 0 0% 0 0% 0%
20220221 151 154 147 152.43 0.61% 0.62% 0% 17093 2.5895 48.3 151.49 0% 0 0% 0 0% 0 0% 0%
20220218 154.99 156.9 150.02 151.5 -3.01% -0.24% 0% 24216 3.6777 64.8 151.87 0% 0 0% 0 0% 0 0% 0%
20220217 149.81 160.47 146.5 156.2 3.79% 1.37% 0% 33775 5.2043 88.57 154.09 0% 0 0% 0 0% 0 0% 0%
20220216 150 155 145 150.5 3.15% -0.08% 0% 37692 5.6772 95.74 150.62 0% 0 0% 0 0% 0 0% 0%
20220215 131.15 150 130.21 145.91 11.38% 3.04% 0% 50424 7.1406 120.41 141.61 0% 0 0% 0 0% 0 0% 0%
20220214 136.11 137.5 128.97 131 -4.71% -0.98% 0% 32746 4.3319 74.63 132.29 0% 0 0% 0 0% 0 0% 0%
20220211 136 138.8 131.28 137.48 -1.45% 1.22% 0% 40895 5.5545 94.39 135.82 0% 0 0% 0 0% 0 0% 0%
20220210 144.97 144.97 123.1 139.5 -7.88% 5.03% 0% 78923 10.4827 171.87 132.82 0% 0 0% 0 0% 0 0% 0%
20220209 156.86 157.68 149.47 151.44 -3.97% -0.13% 0% 31384 4.759 83.54 151.64 0% 0 0% 0 0% 0 0% 0%
20211203 198 199.64 193.16 194.17 -1.44% -0.58% 0% 20742 4.0512 68.41 195.31 0% 0 0% 0 0% 0 0% 0%
20211202 201 204.35 195.3 197 -2.52% -0.52% 0% 28832 5.7094 95.23 198.02 0% 0 0% 0 0% 0 0% 0%
20211201 211.29 211.29 200 202.1 -4.36% -0.37% 0% 27901 5.6597 93.3 202.85 0% 0 0% 0 0% 0 0% 0%
20211130 212 216.4 208 211.31 0.69% -0.35% 0% 27033 5.7326 92.03 212.06 0% 0 0% 0 0% 0 0% 0%
20211129 206.79 212.4 204.13 209.86 -0.78% 0.54% 0% 27193 5.676 89.12 208.73 0% 0 0% 0 0% 0 0% 0%
20211126 206.01 218.73 205.23 211.5 2.09% 0.41% 0% 27870 5.8703 89.61 210.63 0% 0 0% 0 0% 0 0% 0%
20211125 209.81 212.88 202.06 207.18 -2.27% 0.58% 0% 24955 5.1404 77.49 205.99 0% 0 0% 0 0% 0 0% 0%
20211124 213.03 221.88 205 212 -1.96% 0.13% 0% 36282 7.6818 108.65 211.72 0% 0 0% 0 0% 0 0% 0%
20211123 223.9 225 215 216.23 -3.47% -0.73% 0% 29566 6.4404 90.96 217.83 0% 0 0% 0 0% 0 0% 0%
20211122 221.14 228.8 218.42 224 1.64% 0.56% 0% 31413 6.9975 97 222.76 0% 0 0% 0 0% 0 0% 0%
20211119 221.27 223 216 220.39 -0.05% 0.49% 0% 21829 4.7875 66.33 219.32 0% 0 0% 0 0% 0 0% 0%
20211118 221.52 228.5 212.5 220.5 0% 0.24% 0% 29189 6.4206 83.6 219.97 0% 0 0% 0 0% 0 0% 0%
20211117 211 222.8 210 220.51 6.41% 1.2% 0% 33384 7.2742 90.15 217.89 0% 0 0% 0 0% 0 0% 0%
20211116 205.45 215.5 203.89 207.22 0% -1.06% 0% 33885 7.0972 88.72 209.45 0% 0 0% 0 0% 0 0% 0%
20211115 222 222 203.66 207.23 -7.07% -0.59% 0% 35896 7.4824 95.24 208.45 0% 0 0% 0 0% 0 0% 0%
20211112 222 230 219 223 0% -0.12% 0% 30036 6.706 85.42 223.27 0% 0 0% 0 0% 0 0% 0%
20211111 231.97 235.17 216.71 223 -4.39% 0.5% 0% 42923 9.5246 120.43 221.9 0% 0 0% 0 0% 0 0% 0%
20211110 226.79 234 219.2 233.24 2.3% 3.6% 0% 34658 7.8026 99.29 225.13 0% 0 0% 0 0% 0 0% 0%
20211109 245 248 225.09 228 -3.75% -1.87% 0% 33499 7.7833 97.68 232.34 0% 0 0% 0 0% 0 0% 0%
20211108 236.22 243.5 232.23 236.88 -2.85% 0.12% 0% 29780 7.0457 94.34 236.59 0% 0 0% 0 0% 0 0% 0%
20211105 237.66 252 233 243.83 0.64% 0.66% 0% 38919 9.4275 128.33 242.23 0% 0 0% 0 0% 0 0% 0%
20211104 219.34 242.99 218 242.28 12.53% 2.51% 0% 43727 10.3347 153.61 236.35 0% 0 0% 0 0% 0 0% 0%
20211103 224 229.88 212 215.3 -4.73% -1.16% 0% 30392 6.6202 110.4 217.83 0% 0 0% 0 0% 0 0% 0%
20211102 221 227.98 213.1 226 3.53% 1.21% 0% 25564 5.7083 97.36 223.29 0% 0 0% 0 0% 0 0% 0%
20211101 229.01 238.48 216.89 218.3 -3.83% -3.85% 0% 32778 7.442 127.71 227.04 0% 0 0% 0 0% 0 0% 0%
20211029 228 229.88 212.91 227 0.44% 3.13% 0% 33109 7.2875 130.72 220.11 0% 0 0% 0 0% 0 0% 0%
20211028 230.72 244.85 223.3 226 -0.78% -2.37% 0% 38969 9.0209 176.28 231.49 0% 0 0% 0 0% 0 0% 0%
20211027 199 235.39 195 227.77 10.21% 1.46% 0% 39634 8.8975 194.03 224.49 0% 0 0% 0 0% 0 0% 0%
20211026 206.68 211.89 204.05 206.67 0% -0.26% 0% 13455 2.788 69.56 207.21 0% 0 0% 0 0% 0 0% 0%
20211025 195 213.3 194.66 206.68 5.99% -0.37% 0% 28059 5.8208 139.07 207.45 0% 0 0% 0 0% 0 0% 0%
20211022 196.9 200.78 191.7 195 -0.96% -0.26% 0% 16578 3.2411 83.33 195.51 0% 0 0% 0 0% 0 0% 0%
20211021 199.08 201.02 192.53 196.89 -1.38% -0.08% 0% 15326 3.0199 77.69 197.04 0% 0 0% 0 0% 0 0% 0%
20211020 201.1 208.17 191.68 199.65 -0.16% -0.36% 0% 26296 5.2691 135.63 200.38 0% 0 0% 0 0% 0 0% 0%
20211019 197.79 214.38 196.09 199.96 -0.48% -1.87% 0% 26262 5.3517 139.8 203.78 0% 0 0% 0 0% 0 0% 0%
20211018 193.18 202.4 189.8 200.93 6.92% 1.38% 0% 24796 4.9145 128.24 198.2 0% 0 0% 0 0% 0 0% 0%
20211015 188.98 191.52 182 187.92 -0.52% 0.48% 0% 14500 2.712 68.78 187.03 0% 0 0% 0 0% 0 0% 0%
20211014 179.4 192.5 175.5 188.9 6.12% 1.12% 0% 19793 3.6975 89.19 186.81 0% 0 0% 0 0% 0 0% 0%
20211013 169.65 183.33 168.17 178 2.94% 0.82% 0% 17643 3.1149 70.36 176.55 0% 0 0% 0 0% 0 0% 0%
20211012 174.24 183 165.89 172.91 1.22% 0.13% 0% 26418 4.5619 93.65 172.68 0% 0 0% 0 0% 0 0% 0%
20211011 172.46 174 161.95 170.82 -2.32% 1.23% 0% 16939 2.8583 55.42 168.74 0% 0 0% 0 0% 0 0% 0%
20211008 182.17 184.76 170.41 174.87 -2.81% 0.41% 0% 18455 3.2139 55.62 174.15 0% 0 0% 0 0% 0 0% 0%
20210930 174.83 182.97 174.75 179.92 3.64% 0.28% 0% 16696 2.9955 47.88 179.41 0% 0 0% 0 0% 0 0% 0%
20210929 180.01 187.66 173.53 173.6 -6.92% -2.42% 0% 26327 4.6839 72.53 177.91 0% 0 0% 0 0% 0 0% 0%
20210928 181.38 197.19 181.38 186.5 3.27% -1.45% 0% 28454 5.3845 80.47 189.24 0% 0 0% 0 0% 0 0% 0%
20210927 187.01 192.99 169.84 180.59 -2.16% 0.73% 0% 33441 5.9954 88.71 179.28 0% 0 0% 0 0% 0 0% 0%
20210924 193.64 193.64 178.5 184.58 -2.43% -0.32% 0% 25319 4.6885 68.11 185.18 0% 0 0% 0 0% 0 0% 0%
20210923 201.8 202.62 187.81 189.17 -7.72% -2.07% 0% 33288 6.4304 91.09 193.17 0% 0 0% 0 0% 0 0% 0%
20210922 195 207 188 204.99 6.99% 3.44% 0% 37955 7.5217 108.2 198.17 0% 0 0% 0 0% 0 0% 0%
20210917 194 208.68 188.31 191.6 0.84% -2.57% 0% 37313 7.3376 106.49 196.65 0% 0 0% 0 0% 0 0% 0%
20210916 186.01 198.68 181.43 190.01 2.16% -1.05% 0% 46814 8.9891 128.71 192.02 0% 0 0% 0 0% 0 0% 0%
20210915 159.12 186 156 186 17.42% 7.09% 0% 45843 7.9619 118.58 173.68 0% 0 0% 0 0% 0 0% 0%
20210914 162.57 168.82 157 158.4 -4% -2.87% 0% 30672 5.002 72.6 163.08 0% 0 0% 0 0% 0 0% 0%
20210913 159.99 169.35 158.5 165 5.71% 0.04% 0% 42612 7.0286 105.22 164.94 0% 0 0% 0 0% 0 0% 0%
20210910 153.3 157.2 145.6 156.09 2.29% 2.11% 0% 39515 6.0406 96.56 152.87 0% 0 0% 0 0% 0 0% 0%
20210909 161.6 164.5 145.27 152.6 -6.55% 0.11% 0% 47396 7.2248 123.38 152.43 0% 0 0% 0 0% 0 0% 0%
20210908 171.93 177.57 160.81 163.29 -5.03% -2.24% 0% 38652 6.4565 120.21 167.04 0% 0 0% 0 0% 0 0% 0%
20210907 174.73 181.19 167.52 171.93 -1.47% -0.38% 0% 31224 5.3887 108.28 172.58 0% 0 0% 0 0% 0 0% 0%
20210906 182.51 187.8 164 174.5 0.29% -0.33% 0% 39440 6.9052 145.29 175.08 0% 0 0% 0 0% 0 0% 0%
20210729 135 146.08 131.87 141.97 7.66% 2.63% 0% 60411 8.3565 190.4 138.33 0% 0 0% 0 0% 0 0% 0%
20210728 123 132.06 120 131.87 3.73% 3.33% 0% 49898 6.3682 161.82 127.62 0% 0 0% 0 0% 0 0% 0%
20210727 116.01 135.31 116.01 127.13 12.74% -2.6% 0% 74637 9.7423 267 130.53 0% 0 0% 0 0% 0 0% 0%
20210726 115.45 117.69 110.12 112.76 -1.43% -1.31% 0% 25477 2.9111 86.89 114.26 0% 0 0% 0 0% 0 0% 0%
20210723 112.25 114.9 111.88 114.4 1.87% 0.54% 0% 24455 2.7824 81.29 113.78 0% 0 0% 0 0% 0 0% 0%
20210722 113.91 115 109 112.3 -0.13% 0.59% 0% 18306 2.0437 60.09 111.64 0% 0 0% 0 0% 0 0% 0%
20210721 107.5 112.87 107.5 112.45 4.78% 0.64% 0% 21671 2.4212 67.16 111.73 0% 0 0% 0 0% 0 0% 0%
20210720 109.99 109.99 105.5 107.32 -1.96% 0.19% 0% 23705 2.5393 68.52 107.12 0% 0 0% 0 0% 0 0% 0%
20210719 108.65 113.23 107.31 109.46 0.01% -1.56% 0% 28609 3.1813 82.29 111.2 0% 0 0% 0 0% 0 0% 0%
20210716 110.07 113.48 108 109.45 -2.62% -1.12% 0% 29815 3.3003 83.63 110.69 0% 0 0% 0 0% 0 0% 0%
20210715 112.6 113.75 107.28 112.4 -0.18% 0.81% 0% 34161 3.8089 98 111.5 0% 0 0% 0 0% 0 0% 0%
20210714 113.66 116.41 112.6 112.6 -0.37% -1.73% 0% 30528 3.498 97.64 114.58 0% 0 0% 0 0% 0 0% 0%
20210713 111.9 118.88 108.86 113.02 -3.43% 0.17% 0% 59841 6.7518 199.19 112.83 0% 0 0% 0 0% 0 0% 0%
20210712 112.01 121.19 111.01 117.03 5.23% -0.09% 0% 30961 3.6268 124.59 117.14 0% 0 0% 0 0% 0 0% 0%
20210709 110.8 114.01 107 111.21 1.08% -0.02% 0% 23087 2.5679 92.68 111.23 0% 0 0% 0 0% 0 0% 0%
20210708 113 116 107.29 110.02 -3.48% -1.27% 0% 36552 4.0732 151.94 111.44 0% 0 0% 0 0% 0 0% 0%
20210707 107.39 114.5 106.12 113.99 6.15% 1.72% 0% 30501 3.418 145.98 112.06 0% 0 0% 0 0% 0 0% 0%
20210706 105 110.5 104 107.39 2.28% -0.26% 0% 38270 4.1206 194.03 107.67 0% 0 0% 0 0% 0 0% 0%
20210705 95 106.36 93.02 105 13.72% 4.09% 0% 39472 3.9816 221.09 100.87 0% 0 0% 0 0% 0 0% 0%
20210702 83.04 99.44 83 92.33 9.25% 1.48% 0% 29682 2.7006 175.71 90.98 0% 0 0% 0 0% 0 0% 0%
20210701 87.3 87.3 84.5 84.51 -3.63% -1.7% 0% 8789 0.7556 52.92 85.97 0% 0 0% 0 0% 0 0% 0%
20210630 84.01 88 82.48 87.69 2.98% 2.05% 0% 17870 1.5355 104.34 85.93 0% 0 0% 0 0% 0 0% 0%
20210629 84.5 86.67 82.07 85.15 0.77% 0.09% 0% 22852 1.944 129.47 85.07 0% 0 0% 0 0% 0 0% 0%
20210628 90.63 91 83.56 84.5 -6.74% -1.42% 0% 25874 2.2178 146.09 85.72 0% 0 0% 0 0% 0 0% 0%
20210625 86.38 92.88 85.52 90.61 4.88% 0.28% 0% 18193 1.644 109.7 90.36 0% 0 0% 0 0% 0 0% 0%
20210624 88.26 88.77 85.68 86.39 -2.72% -0.25% 0% 7543 0.6533 43.7 86.61 0% 0 0% 0 0% 0 0% 0%
20210623 90.02 91.01 85 88.81 -0.48% 1.15% 0% 13374 1.1743 76.17 87.8 0% 0 0% 0 0% 0 0% 0%
20210622 91.33 91.33 88.3 89.24 -2.44% -0.08% 0% 8884 0.7934 51.45 89.31 0% 0 0% 0 0% 0 0% 0%
20210621 91.53 92.25 89 91.47 -0.15% 0.8% 0% 14088 1.2784 83.32 90.74 0% 0 0% 0 0% 0 0% 0%
20210618 88.19 92.03 86.05 91.61 3.87% 1.92% 0% 16936 1.5222 101.58 89.88 0% 0 0% 0 0% 0 0% 0%
20210617 87.4 91.59 87 88.2 -0.88% -0.57% 0% 12787 1.1343 75.2 88.71 0% 0 0% 0 0% 0 0% 0%
20210616 91.7 93.6 87.43 88.98 -3.09% -1.1% 0% 19356 1.7415 103.51 89.97 0% 0 0% 0 0% 0 0% 0%
20210615 85 93.56 85 91.82 5.19% 0.39% 0% 22184 2.0289 117.44 91.46 0% 0 0% 0 0% 0 0% 0%
20210611 85 88 81.28 87.29 3.2% 2.95% 0% 21973 1.863 112.38 84.79 0% 0 0% 0 0% 0 0% 0%
20210610 81.15 85.05 81.1 84.58 3.61% 0.97% 0% 18425 1.5435 94.84 83.77 0% 0 0% 0 0% 0 0% 0%
20210609 80.3 82.08 79.41 81.63 2.17% 0.64% 0% 13824 1.1212 73.15 81.11 0% 0 0% 0 0% 0 0% 0%
20210608 79 82.01 77.15 79.9 1.15% 0.73% 0% 14591 1.1574 76.9 79.32 0% 0 0% 0 0% 0 0% 0%
20210607 78.5 80.44 76.58 78.99 0.01% 1.36% 0% 9477 0.7385 51.24 77.93 0% 0 0% 0 0% 0 0% 0%
20210604 80.34 81.33 78.36 78.98 -1.71% -0.75% 0% 11749 0.935 65.71 79.58 0% 0 0% 0 0% 0 0% 0%
20210603 79.26 83.21 78 80.35 0.9% -0.8% 0% 19864 1.6089 116.79 81 0% 0 0% 0 0% 0 0% 0%
20210602 82.46 86.41 79.57 79.63 -3.37% -4.96% 0% 33761 2.8289 225.71 83.79 0% 0 0% 0 0% 0 0% 0%
20210601 77.73 84.5 76.18 82.41 6.02% 2.49% 0% 28560 2.2966 219.87 80.41 0% 0 0% 0 0% 0 0% 0%
20210531 75.39 79.5 74 77.73 3.35% 0.3% 0% 18048 1.3987 151.24 77.5 0% 0 0% 0 0% 0 0% 0%
20210528 71.03 77.6 71.03 75.21 5.29% -0.28% 0% 22256 1.6786 197.32 75.42 0% 0 0% 0 0% 0 0% 0%
20210527 70.8 72 70.2 71.43 0.39% 0.24% 0% 7894 0.5625 75.88 71.26 0% 0 0% 0 0% 0 0% 0%
20210526 70 72.66 69.07 71.15 1.34% -0.29% 0% 10524 0.751 96.27 71.36 0% 0 0% 0 0% 0 0% 0%
20210525 68.67 71.49 67.75 70.21 2.12% 1.2% 0% 8916 0.6186 77.85 69.38 0% 0 0% 0 0% 0 0% 0%
20210524 69.5 70.02 67.7 68.75 -1.36% 0.63% 0% 9377 0.6406 73.67 68.32 0% 0 0% 0 0% 0 0% 0%
20210521 69.98 72.05 69 69.7 -0.8% -1.34% 0% 7519 0.5312 57.16 70.65 0% 0 0% 0 0% 0 0% 0%
20210520 69.99 72.2 69.34 70.26 0.19% -0.72% 0% 6692 0.4736 48.96 70.77 0% 0 0% 0 0% 0 0% 0%
20210519 72.5 72.89 70.03 70.13 -3.84% -1.18% 0% 12069 0.8565 83.82 70.97 0% 0 0% 0 0% 0 0% 0%
20210518 70.2 73.6 68.75 72.93 3.89% 1.99% 0% 15596 1.1153 106.4 71.51 0% 0 0% 0 0% 0 0% 0%
20210517 68.88 70.89 68.35 70.2 1.59% 0.49% 0% 9761 0.6819 66.18 69.86 0% 0 0% 0 0% 0 0% 0%
20210514 69.38 69.45 67.5 69.1 0.95% 0.71% 0% 8827 0.6056 57.07 68.61 0% 0 0% 0 0% 0 0% 0%
20210513 72 72 68.2 68.45 -6.04% -0.9% 0% 15538 1.0732 98.55 69.07 0% 0 0% 0 0% 0 0% 0%
20210512 68.08 73.05 67.25 72.85 6.69% 2.95% 0% 14425 1.0207 91.29 70.76 0% 0 0% 0 0% 0 0% 0%
20210511 69.06 71.49 67.15 68.28 -3.01% -0.41% 0% 19846 1.3607 111.24 68.56 0% 0 0% 0 0% 0 0% 0%
20210510 75.62 76.48 69.5 70.4 -8.69% -2.68% 0% 17065 1.2344 102.04 72.34 0% 0 0% 0 0% 0 0% 0%
20210507 78.27 79.63 73.25 77.1 -2.16% 0.96% 0% 11681 0.8921 71.53 76.37 0% 0 0% 0 0% 0 0% 0%
20210506 141 141.8 134 134.37 -4.23% -1.01% 0% 7202 0.9776 79.44 135.74 0% 0 0% 0 0% 0 0% 0%
20210430 136.56 140.8 134.17 140.3 2.41% 1.7% 0% 7727 1.066 85.07 137.96 0% 0 0% 0 0% 0 0% 0%
20210429 140 140 136.28 137 -2.18% -0.23% 0% 6374 0.8752 71.62 137.31 0% 0 0% 0 0% 0 0% 0%
20210428 137.01 140.5 135.5 140.05 1.26% 1.32% 0% 6852 0.9471 77.86 138.22 0% 0 0% 0 0% 0 0% 0%
20210427 137.76 140.78 136 138.31 0.69% 0.14% 0% 6247 0.8628 71.56 138.11 0% 0 0% 0 0% 0 0% 0%
20210426 142.68 143.5 137.01 137.36 -2.99% -2.16% 0% 9364 1.3146 109.96 140.39 0% 0 0% 0 0% 0 0% 0%
20210423 138.5 148.46 138.4 141.6 1.35% -1.05% 0% 14298 2.046 178.43 143.1 0% 0 0% 0 0% 0 0% 0%
20210422 138.55 142.3 136.24 139.72 1.05% 0.31% 0% 8771 1.2217 113.65 139.29 0% 0 0% 0 0% 0 0% 0%
20210421 132.49 138.9 130.22 138.27 3.39% 2.05% 0% 11798 1.5985 138.65 135.49 0% 0 0% 0 0% 0 0% 0%
20210416 129.79 129.8 125.5 126.3 -2.74% -0.36% 0% 5743 0.728 64.8 126.76 0% 0 0% 0 0% 0 0% 0%
20210415 128.11 130.13 123.42 129.86 1.28% 2.66% 0% 9569 1.2105 96.81 126.5 0% 0 0% 0 0% 0 0% 0%
20210414 126.17 130.9 126.11 128.22 1.62% -0.05% 0% 5955 0.7639 59.44 128.28 0% 0 0% 0 0% 0 0% 0%
20210413 125.14 130.95 125.13 126.17 0.84% -1.29% 0% 6755 0.8634 62.31 127.82 0% 0 0% 0 0% 0 0% 0%
20210412 130.19 131.8 125.1 125.12 -3.75% -1.58% 0% 6794 0.8637 55.4 127.13 0% 0 0% 0 0% 0 0% 0%
20210409 130.5 132.86 128.11 130 -1.45% -0.02% 0% 5886 0.7653 40.09 130.02 0% 0 0% 0 0% 0 0% 0%
20210408 132.2 134.19 130.5 131.91 -1.71% -0.13% 0% 6334 0.8366 37.99 132.08 0% 0 0% 0 0% 0 0% 0%
20210407 131.12 134.98 127.52 134.2 1.48% 2.15% 0% 10129 1.3306 51.11 131.37 0% 0 0% 0 0% 0 0% 0%
20210406 138 139.95 131.38 132.24 -4.38% -1.72% 0% 14715 1.9799 72.82 134.55 0% 0 0% 0 0% 0 0% 0%
20210402 141.78 142.99 136.26 138.3 -0.68% -0.24% 0% 9404 1.3037 46.15 138.63 0% 0 0% 0 0% 0 0% 0%
20210401 136.13 145.5 135.82 139.25 0.9% -0.58% 0% 14311 2.0044 67.42 140.06 0% 0 0% 0 0% 0 0% 0%
20210330 157.41 160.48 155.62 159.55 1.01% 0.69% 0% 9650 1.5291 51.16 158.46 0% 0 0% 0 0% 0 0% 0%
20210329 156 160.8 153 157.95 1.83% 0.75% 0% 11358 1.7807 56.92 156.78 0% 0 0% 0 0% 0 0% 0%
20210326 142.6 156.2 140.06 155.11 10.1% 3.38% 0% 17237 2.5863 79.74 150.04 0% 0 0% 0 0% 0 0% 0%
20201215 131.9 133.5 125.2 126.9 0.59% -1.62% 0% 33716 4.349 135.02 128.99 0% 0 0% 0 0% 0 0% 0%
20201214 109 126.16 109 126.16 20% 5.64% 0% 30846 3.6835 121.22 119.42 0% 0 0% 0 0% 0 0% 0%
20201211 123 123.01 104.4 105.13 -14.65% -5.7% 0% 42854 4.778 158.71 111.49 0% 0 0% 0 0% 0 0% 0%
20201210 122.09 124.95 120.21 123.17 0.96% 0.3% 0% 18989 2.3318 82.36 122.8 0% 0 0% 0 0% 0 0% 0%
20201209 130 130.5 120.73 122 -6.15% -2.8% 0% 22247 2.7924 91.04 125.52 0% 0 0% 0 0% 0 0% 0%
20201208 135 135.8 126.98 130 -1.52% -0.25% 0% 19331 2.5194 81.98 130.33 0% 0 0% 0 0% 0 0% 0%
20201207 133 134.58 131.18 132 -0.68% -0.36% 0% 13447 1.7815 56.43 132.48 0% 0 0% 0 0% 0 0% 0%
20201204 128.05 134.78 128.05 132.9 2.1% 0.49% 0% 21112 2.7921 84.71 132.25 0% 0 0% 0 0% 0 0% 0%
20201203 127.16 133.7 126.51 130.17 2.54% -0.28% 0% 21178 2.7646 80.23 130.54 0% 0 0% 0 0% 0 0% 0%
20201202 126.1 128.45 123.38 126.95 0.91% 0.79% 0% 17253 2.1731 63.82 125.95 0% 0 0% 0 0% 0 0% 0%
20201201 120 125.88 117.88 125.8 4.83% 2.2% 0% 20458 2.5181 74.05 123.09 0% 0 0% 0 0% 0 0% 0%
20201130 128 128.93 118.6 120 -4.08% -2.02% 0% 27596 3.3798 96.75 122.47 0% 0 0% 0 0% 0 0% 0%
20201127 126.01 128.84 123.3 125.1 -0.56% -0.56% 0% 23560 2.9642 86.07 125.81 0% 0 0% 0 0% 0 0% 0%
20201126 119.5 129.84 119.47 125.8 3.88% -0.41% 0% 37471 4.7334 133.16 126.32 0% 0 0% 0 0% 0 0% 0%
20201125 121.01 123.79 118.05 121.1 0.41% 0% 0% 24008 2.9074 80.45 121.1 0% 0 0% 0 0% 0 0% 0%
20201124 118.05 125.42 114.5 120.61 3.8% 0.98% 0% 29490 3.5223 85.13 119.44 0% 0 0% 0 0% 0 0% 0%
20201123 118 119.83 113.3 116.2 -0.93% -0.1% 0% 28972 3.37 72.97 116.32 0% 0 0% 0 0% 0 0% 0%
20201120 109.98 122.98 109.5 117.29 6.92% 0.76% 0% 36925 4.2984 92.47 116.41 0% 0 0% 0 0% 0 0% 0%
20201119 107.01 110.93 104.32 109.7 0.05% 1.5% 0% 22950 2.4804 54.54 108.08 0% 0 0% 0 0% 0 0% 0%
20201118 112 114.69 109.6 109.65 -3.2% -2.45% 0% 20298 2.2815 49.47 112.4 0% 0 0% 0 0% 0 0% 0%
20201117 109.51 115.42 106.25 113.28 2.79% 2.37% 0% 31036 3.4343 71.7 110.66 0% 0 0% 0 0% 0 0% 0%
20201116 109.31 112.4 108.15 110.2 0.8% 0.16% 0% 26297 2.8932 58.67 110.02 0% 0 0% 0 0% 0 0% 0%
20201113 111.45 113.69 105.74 109.32 -4.11% 0.7% 0% 38304 4.1582 82.95 108.56 0% 0 0% 0 0% 0 0% 0%
20201112 115.78 119.99 110.3 114 -1.53% -0.19% 0% 47262 5.3982 107.13 114.22 0% 0 0% 0 0% 0 0% 0%
20201111 110.12 123.58 110.11 115.77 3.29% -1.42% 0% 70332 8.2595 167.3 117.44 0% 0 0% 0 0% 0 0% 0%
20201110 93.01 112.08 93 112.08 20% 9.82% 0% 80931 8.2596 181.49 102.06 0% 0 0% 0 0% 0 0% 0%
20201109 88.11 94.52 87.18 93.4 5.11% 1.63% 0% 40566 3.7279 90.03 91.9 0% 0 0% 0 0% 0 0% 0%
20201106 93.59 93.99 86.38 88.86 -3.73% -0.19% 0% 37504 3.3389 81.21 89.03 0% 0 0% 0 0% 0 0% 0%
20201105 92 93.55 90 92.3 0.74% 0.41% 0% 32789 3.0141 70.56 91.92 0% 0 0% 0 0% 0 0% 0%
20201104 95 95.41 89.58 91.62 -3.96% -0.54% 0% 42408 3.9066 88.21 92.12 0% 0 0% 0 0% 0 0% 0%
20201103 96.89 99.98 93.02 95.4 -0.93% -0.62% 0% 49950 4.7954 114.82 96 0% 0 0% 0 0% 0 0% 0%
20201102 92.5 97.8 90.01 96.3 3.55% 1.7% 0% 38975 3.6907 95.83 94.69 0% 0 0% 0 0% 0 0% 0%
20201030 92.8 98.73 92.3 93 0.01% -2.02% 0% 45427 4.3121 119.1 94.92 0% 0 0% 0 0% 0 0% 0%
20201029 95.11 98.99 92.6 92.99 -2.44% -1.95% 0% 44800 4.249 128.44 94.84 0% 0 0% 0 0% 0 0% 0%
20201028 89.88 96.97 87 95.32 4.86% 2.68% 0% 45604 4.2332 135.23 92.83 0% 0 0% 0 0% 0 0% 0%
20201027 92.8 92.8 85 90.9 -2.68% 2.68% 0% 45124 3.995 135.66 88.53 0% 0 0% 0 0% 0 0% 0%
20201026 88.03 93.69 87.15 93.4 6.38% 2.58% 0% 33904 3.0868 111.82 91.05 0% 0 0% 0 0% 0 0% 0%
20201023 96 97.99 87 87.8 -8.54% -4.1% 0% 47992 4.3935 166.26 91.55 0% 0 0% 0 0% 0 0% 0%
20201022 86 98.18 85.51 96 6.68% 3.54% 0% 48552 4.5016 188.62 92.72 0% 0 0% 0 0% 0 0% 0%
20200909 54.83 54.94 51.33 52 -5.76% -2.6% 0% 25709 1.3727 64.2 53.39 0% 0 0% 0 0% 0 0% 0%
20200908 57.41 57.79 54.85 55.18 -3.78% -0.99% 0% 28127 1.5674 67.14 55.73 0% 0 0% 0 0% 0 0% 0%
20200907 57.62 60.01 56.81 57.35 -2.03% -1.38% 0% 23871 1.3881 53.95 58.15 0% 0 0% 0 0% 0 0% 0%
20200904 57.2 58.86 57.01 58.54 0.24% 1.37% 0% 22203 1.2822 47.04 57.75 0% 0 0% 0 0% 0 0% 0%
20200903 61.63 62.49 57.8 58.4 -5.19% -2.03% 0% 42850 2.5545 85.41 59.61 0% 0 0% 0 0% 0 0% 0%
20200902 63.09 64.01 60.7 61.6 -2.45% -1.12% 0% 41333 2.5751 86.61 62.3 0% 0 0% 0 0% 0 0% 0%
20200901 60.51 63.45 60.51 63.15 3.59% 1.61% 0% 39292 2.4419 83.61 62.15 0% 0 0% 0 0% 0 0% 0%
20200831 60 62.49 59.45 60.96 0.93% -0.15% 0% 38063 2.3236 80.07 61.05 0% 0 0% 0 0% 0 0% 0%
20200828 57.65 61 56.5 60.4 5.01% 1.87% 0% 40938 2.4271 81.77 59.29 0% 0 0% 0 0% 0 0% 0%
20200827 57.05 59.45 57.05 57.52 0.21% -1.62% 0% 36960 2.1609 74.38 58.47 0% 0 0% 0 0% 0 0% 0%
20200826 62.02 62.06 57.12 57.4 -8.58% -3.38% 0% 56428 3.3523 117.3 59.41 0% 0 0% 0 0% 0 0% 0%
20200825 60.37 64.88 59 62.79 1.23% 1.13% 0% 62141 3.8582 141.81 62.09 0% 0 0% 0 0% 0 0% 0%
20200824 64.21 64.63 56.56 62.03 -6.27% 0.34% 0% 47590 2.9418 115.69 61.82 0% 0 0% 0 0% 0 0% 0%
20200821 63.51 66.66 62.72 66.18 5.55% 1.66% 0% 59678 3.8849 149.63 65.1 0% 0 0% 0 0% 0 0% 0%
20200820 58.91 62.89 58.91 62.7 4.01% 1.67% 0% 40268 2.4835 90.66 61.67 0% 0 0% 0 0% 0 0% 0%
20200819 61.99 63.47 60.28 60.28 -1.36% -2.74% 0% 33955 2.1046 74.81 61.98 0% 0 0% 0 0% 0 0% 0%
20200818 60 62.99 60 61.11 0.43% -0.6% 0% 37072 2.2793 73.59 61.48 0% 0 0% 0 0% 0 0% 0%
20200817 56.02 61.27 56 60.85 9.25% 2.2% 0% 50710 3.0192 85.22 59.54 0% 0 0% 0 0% 0 0% 0%
20200814 55.6 56.61 54.56 55.7 -0.43% 0.32% 0% 33212 1.844 47.53 55.52 0% 0 0% 0 0% 0 0% 0%
20200813 57.48 57.89 55.9 55.94 -1.96% -1.77% 0% 31511 1.7944 39.99 56.95 0% 0 0% 0 0% 0 0% 0%
20200812 60.5 60.6 56.6 57.06 -5.29% -1.14% 0% 37350 2.1557 44.45 57.72 0% 0 0% 0 0% 0 0% 0%
20200811 60.12 61.54 59.35 60.25 0.23% -0.33% 0% 36412 2.201 43.52 60.45 0% 0 0% 0 0% 0 0% 0%
20200810 62.62 63 58.2 60.11 -5.04% -0.23% 0% 58029 3.4963 67.21 60.25 0% 0 0% 0 0% 0 0% 0%
20200807 62.02 64.39 60.81 63.3 1.26% 0.89% 0% 55042 3.4532 64.21 62.74 0% 0 0% 0 0% 0 0% 0%
20200806 66.5 68.61 61.58 62.51 -6.04% -2.87% 0% 76757 4.9403 87.06 64.36 0% 0 0% 0 0% 0 0% 0%
20200805 67.49 68.96 64.5 66.53 -5.48% -0.7% 0% 71722 4.8052 85.09 67 0% 0 0% 0 0% 0 0% 0%
20200804 63.58 70.98 62.71 70.39 8.96% 5.31% 0% 96944 6.4796 107.4 66.84 0% 0 0% 0 0% 0 0% 0%
20200803 61.11 65.94 60 64.6 6.25% 2.98% 0% 99623 6.2489 116.21 62.73 0% 0 0% 0 0% 0 0% 0%
20200731 59 64.87 57.5 60.8 3.1% -0.98% 0% 127294 7.8154 164.94 61.4 0% 0 0% 0 0% 0 0% 0%
20200730 53.6 58.97 53.53 58.97 10% 3.24% 0% 91982 5.2537 133.17 57.12 0% 0 0% 0 0% 0 0% 0%
20200729 50.1 55.83 50.1 53.61 5.64% 1.46% 0% 78088 4.126 121.31 52.84 0% 0 0% 0 0% 0 0% 0%
20200728 48 50.78 47.42 50.75 2.61% 3.13% 0% 72744 3.5795 120.44 49.21 0% 0 0% 0 0% 0 0% 0%
20200727 55 55.08 49.46 49.46 -9.99% -4.39% 0% 99628 5.1541 198.61 51.73 0% 0 0% 0 0% 0 0% 0%
20200724 49.56 54.95 49.55 54.95 10.01% 2.6% 0% 118069 6.3234 276.08 53.56 0% 0 0% 0 0% 0 0% 0%
20200723 49.11 51.3 49.02 49.95 -2.44% 0.08% 0% 92827 4.6331 262.42 49.91 0% 0 0% 0 0% 0 0% 0%
20200722 54 54 46.66 51.2 2.07% 2.09% 0% 169834 8.5165 638.16 50.15 0% 0 0% 0 0% 0 0% 0%
20200721 50.16 50.16 50.16 50.16 10% 0% 0% 913 0.0458 62.86 50.16 0% 0 0% 0 0% 0 0% 0%
20200720 45.6 45.6 45.6 45.6 10.01% -0.04% 0% 958 0.0437 174.74 45.62 0% 0 0% 0 0% 0 0% 0%
20200717 41.45 41.45 41.45 41.45 10.01% 0.1% 0% 978 0.0405 214.19 41.41 0% 0 0% 0 0% 0 0% 0%
20200716 37.68 37.68 37.68 37.68 10.01% 0.48% 0% 240 0.009 89.38 37.5 0% 0 0% 0 0% 0 0% 0%
20200715 34.25 34.25 34.25 34.25 9.99% 0.62% 0% 188 0.0064 82.37 34.04 0% 0 0% 0 0% 0 0% 0%
20200714 31.14 31.14 31.14 31.14 10% -1.39% 0% 95 0.003 33.95 31.58 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