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. 四会富仕300852
    4. 返回上一页 刷新
股票代码（例：sz300852）       563条   (进入四会富仕股票专站) 四会富仕股票成本分析
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 37.55 38.91 37.55 38.62 2.85% 0.47% 0% 13943 0.5359 120.26 38.44 0% 0 0% 0 0% 0 0% 0%
20230927 37.45 37.92 37.21 37.55 0.24% -0.08% 0% 6450 0.2424 57.86 37.58 0% 0 0% 0 0% 0 0% 0%
20230926 38.55 38.55 37.37 37.46 -2.17% -0.5% 0% 11717 0.4411 104.77 37.65 0% 0 0% 0 0% 0 0% 0%
20230925 38.99 39 38.22 38.29 -1.87% -0.47% 0% 8268 0.3181 79.17 38.47 0% 0 0% 0 0% 0 0% 0%
20230922 37.58 39.07 37.53 39.02 3.67% 0.91% 0% 14563 0.5632 140.41 38.67 0% 0 0% 0 0% 0 0% 0%
20230921 37.38 38.05 37.35 37.64 0.56% -0.29% 0% 6853 0.2587 68.35 37.75 0% 0 0% 0 0% 0 0% 0%
20230920 38.06 38.47 37.43 37.43 -1.66% -0.87% 0% 8072 0.3048 77.22 37.76 0% 0 0% 0 0% 0 0% 0%
20230919 38.66 38.78 37.9 38.06 -2.39% -0.26% 0% 11132 0.4248 99.52 38.16 0% 0 0% 0 0% 0 0% 0%
20230918 38.6 39.84 38.08 38.99 0.88% -0.05% 0% 12736 0.4968 114.43 39.01 0% 0 0% 0 0% 0 0% 0%
20230915 38.44 39.38 38.15 38.65 0.94% -0.39% 0% 13256 0.5143 117.27 38.8 0% 0 0% 0 0% 0 0% 0%
20230914 38.78 38.8 37.96 38.29 -0.52% 0% 0% 7414 0.2839 65.77 38.29 0% 0 0% 0 0% 0 0% 0%
20230913 38.92 39.07 38 38.49 -1.18% 0.16% 0% 7479 0.2874 60.27 38.43 0% 0 0% 0 0% 0 0% 0%
20230912 39.01 39.16 38.58 38.95 0.05% 0.31% 0% 6608 0.2566 47.02 38.83 0% 0 0% 0 0% 0 0% 0%
20230911 39.12 39.26 38.4 38.93 0% 0.05% 0% 7911 0.3078 52.21 38.91 0% 0 0% 0 0% 0 0% 0%
20230908 38.3 39.36 38.26 38.93 0.49% -0.18% 0% 8558 0.3338 54.76 39 0% 0 0% 0 0% 0 0% 0%
20230907 39.58 39.58 38.72 38.74 -2.12% -0.9% 0% 9842 0.3847 61.35 39.09 0% 0 0% 0 0% 0 0% 0%
20230906 38.41 39.59 38.41 39.58 1.91% 0.74% 0% 15166 0.5959 94.38 39.29 0% 0 0% 0 0% 0 0% 0%
20230905 38.69 39.26 38.4 38.84 0.36% -0.1% 0% 11391 0.4429 73.13 38.88 0% 0 0% 0 0% 0 0% 0%
20230904 38.84 39.05 38.11 38.7 -0.21% 0.55% 0% 12755 0.491 80.8 38.49 0% 0 0% 0 0% 0 0% 0%
20230901 39 39.39 38.4 38.78 -0.64% -0.05% 0% 10961 0.4253 72.43 38.8 0% 0 0% 0 0% 0 0% 0%
20230831 38.4 39.28 38.2 39.03 0.93% 0.13% 0% 17555 0.6843 114.62 38.98 0% 0 0% 0 0% 0 0% 0%
20230830 37.02 38.85 37.02 38.67 2.3% 0.73% 0% 24707 0.9485 165.7 38.39 0% 0 0% 0 0% 0 0% 0%
20230829 36.09 37.8 35.77 37.8 4.25% 1.48% 0% 17488 0.6514 121.55 37.25 0% 0 0% 0 0% 0 0% 0%
20230828 37.29 37.68 35.8 36.26 0.92% -1.55% 0% 12833 0.4727 97.31 36.83 0% 0 0% 0 0% 0 0% 0%
20230825 36.9 37.3 35.92 35.93 -2.76% -1.72% 0% 12842 0.4695 94.91 36.56 0% 0 0% 0 0% 0 0% 0%
20230824 36.46 37.37 35.99 36.95 1.82% 0.54% 0% 10369 0.3811 78.59 36.75 0% 0 0% 0 0% 0 0% 0%
20230823 36.63 36.83 36.11 36.29 -1.2% -0.47% 0% 7886 0.2875 54.77 36.46 0% 0 0% 0 0% 0 0% 0%
20230822 37.02 37.18 36.1 36.73 0% 0.44% 0% 11216 0.4102 74.78 36.57 0% 0 0% 0 0% 0 0% 0%
20230821 36.74 37.05 36.46 36.73 0.33% -0.27% 0% 6028 0.222 34.19 36.83 0% 0 0% 0 0% 0 0% 0%
20230818 36.85 37.37 36.6 36.61 -0.92% -1.08% 0% 10406 0.3851 51.22 37.01 0% 0 0% 0 0% 0 0% 0%
20230817 36.49 37.18 36.08 36.95 1.43% 0.54% 0% 11049 0.4061 45.93 36.75 0% 0 0% 0 0% 0 0% 0%
20230816 36.97 37.25 36.41 36.43 -1.94% -0.84% 0% 11002 0.4042 46.34 36.74 0% 0 0% 0 0% 0 0% 0%
20230815 37.27 37.65 36.9 37.15 -0.75% -0.21% 0% 7168 0.2669 30.75 37.23 0% 0 0% 0 0% 0 0% 0%
20230814 37.45 37.86 36.88 37.43 -0.32% 0.78% 0% 11894 0.4417 51.19 37.14 0% 0 0% 0 0% 0 0% 0%
20230811 37.96 38.03 37.46 37.55 -0.87% -0.42% 0% 10758 0.4057 46.96 37.71 0% 0 0% 0 0% 0 0% 0%
20230810 38.7 38.89 37.5 37.88 -2.02% -0.34% 0% 22031 0.8375 90.3 38.01 0% 0 0% 0 0% 0 0% 0%
20230809 38.54 39.12 38.45 38.66 -1.18% -0.05% 0% 14981 0.5795 61.47 38.68 0% 0 0% 0 0% 0 0% 0%
20230808 40.57 40.57 38.85 39.12 -7.65% -0.86% 0% 36643 1.4459 167.28 39.46 0% 0 0% 0 0% 0 0% 0%
20230807 41.7 42.58 41.46 42.36 1.17% 0.71% 0% 30900 1.2995 169.87 42.06 0% 0 0% 0 0% 0 0% 0%
20230804 40.3 43.07 40.06 41.87 6.24% 0.72% 0% 44142 1.8351 270.03 41.57 0% 0 0% 0 0% 0 0% 0%
20230803 39.45 39.87 39.05 39.41 -0.48% -0.05% 0% 8243 0.325 56.79 39.43 0% 0 0% 0 0% 0 0% 0%
20230802 38.8 39.88 38.65 39.6 1.46% 0.61% 0% 11201 0.4409 65.57 39.36 0% 0 0% 0 0% 0 0% 0%
20230801 39.76 39.77 38.97 39.03 -1.39% -0.2% 0% 9418 0.3683 47.34 39.11 0% 0 0% 0 0% 0 0% 0%
20230731 38.88 39.68 38.36 39.58 1.49% 0.74% 0% 11615 0.4563 47.53 39.29 0% 0 0% 0 0% 0 0% 0%
20230728 38.52 39.64 38.52 39 -0.13% 0.23% 0% 13976 0.5438 51.46 38.91 0% 0 0% 0 0% 0 0% 0%
20230727 40.9 41.7 38.93 39.05 -1.88% -2.5% 0% 21092 0.8448 71.89 40.05 0% 0 0% 0 0% 0 0% 0%
20230726 40.39 40.56 39.68 39.8 -2.02% -0.18% 0% 12569 0.5011 41.59 39.87 0% 0 0% 0 0% 0 0% 0%
20230725 40.44 40.87 40 40.62 1.86% 0.42% 0% 13230 0.5352 43.14 40.45 0% 0 0% 0 0% 0 0% 0%
20230724 39.38 40.68 39.16 39.88 0.45% -0.35% 0% 13325 0.5332 43.72 40.02 0% 0 0% 0 0% 0 0% 0%
20230721 40.44 41.31 39.5 39.7 -1.49% -1.56% 0% 19502 0.7866 65.41 40.33 0% 0 0% 0 0% 0 0% 0%
20230720 42.6 42.67 40.24 40.3 -6.06% -2.04% 0% 33191 1.3654 116.71 41.14 0% 0 0% 0 0% 0 0% 0%
20230719 43.8 44.06 42.68 42.9 -3.75% -0.53% 0% 36135 1.5585 144.7 43.13 0% 0 0% 0 0% 0 0% 0%
20230718 42.85 45.97 42.74 44.57 4.8% 0.45% 0% 48509 2.1524 225.22 44.37 0% 0 0% 0 0% 0 0% 0%
20230717 43.8 43.89 42 42.53 -3.8% -0.3% 0% 32308 1.3783 175.52 42.66 0% 0 0% 0 0% 0 0% 0%
20230714 42.65 44.69 42.65 44.21 3.68% 1.03% 0% 38705 1.6936 241.65 43.76 0% 0 0% 0 0% 0 0% 0%
20230713 41.83 43.19 40.67 42.64 2.65% 0.64% 0% 26087 1.1053 190.15 42.37 0% 0 0% 0 0% 0 0% 0%
20230712 41.48 43.22 41.11 41.54 0.48% -1.7% 0% 20002 0.8452 120.4 42.26 0% 0 0% 0 0% 0 0% 0%
20230711 40.6 41.79 40.41 41.34 1.72% 0.15% 0% 7573 0.3126 67.41 41.28 0% 0 0% 0 0% 0 0% 0%
20230710 41.4 41.49 40.3 40.64 -1.36% -0.12% 0% 8049 0.3275 49.92 40.69 0% 0 0% 0 0% 0 0% 0%
20230707 41.32 42.15 40.63 41.2 -1.39% -0.07% 0% 11300 0.4659 69.86 41.23 0% 0 0% 0 0% 0 0% 0%
20230706 41.2 42.6 41.17 41.78 1.14% -0.26% 0% 10410 0.4361 88.59 41.89 0% 0 0% 0 0% 0 0% 0%
20230705 42.37 42.37 41.11 41.31 -1.36% -0.67% 0% 8192 0.3407 48.88 41.59 0% 0 0% 0 0% 0 0% 0%
20230704 41.1 42.2 40.85 41.88 1.63% 0.55% 0% 10637 0.443 80.29 41.65 0% 0 0% 0 0% 0 0% 0%
20230703 41.6 42.5 41.1 41.21 -0.6% -0.77% 0% 12795 0.5314 97.44 41.53 0% 0 0% 0 0% 0 0% 0%
20230630 40.01 41.62 39.99 41.46 4.07% 1.25% 0% 12519 0.5127 95.8 40.95 0% 0 0% 0 0% 0 0% 0%
20230629 38.76 40.09 38.56 39.84 2.15% 0.78% 0% 10922 0.4318 80.88 39.53 0% 0 0% 0 0% 0 0% 0%
20230628 39.3 39.61 38.11 39 -1.27% 0.78% 0% 9199 0.356 66.73 38.7 0% 0 0% 0 0% 0 0% 0%
20230627 39.09 39.86 38.7 39.5 1.99% 0.36% 0% 8572 0.3374 61.74 39.36 0% 0 0% 0 0% 0 0% 0%
20230626 40.04 40.29 38.54 38.73 -2.96% -0.97% 0% 11938 0.4669 82.6 39.11 0% 0 0% 0 0% 0 0% 0%
20230621 40.59 40.77 39.25 39.91 -1.63% -0.18% 0% 14954 0.5979 107.53 39.98 0% 0 0% 0 0% 0 0% 0%
20230620 41.27 41.6 40.3 40.57 -2.57% -0.37% 0% 15032 0.6121 111.16 40.72 0% 0 0% 0 0% 0 0% 0%
20230619 40.86 41.9 40.82 41.64 2.46% 0.26% 0% 17838 0.7408 137.05 41.53 0% 0 0% 0 0% 0 0% 0%
20230616 40.67 40.75 39.93 40.64 0.17% 0.77% 0% 9635 0.3886 76.94 40.33 0% 0 0% 0 0% 0 0% 0%
20230615 41.14 41.59 40.45 40.57 -1.41% -0.78% 0% 10562 0.4319 80.62 40.89 0% 0 0% 0 0% 0 0% 0%
20230614 41.21 41.5 40.21 41.15 -0.19% 0.83% 0% 11994 0.4895 87.5 40.81 0% 0 0% 0 0% 0 0% 0%
20230613 41.5 41.53 40.62 41.23 0.54% 0.27% 0% 10725 0.441 75.4 41.12 0% 0 0% 0 0% 0 0% 0%
20230612 41.01 41.69 40.75 41.01 0% -0.15% 0% 11256 0.4623 72.6 41.07 0% 0 0% 0 0% 0 0% 0%
20230609 40.9 41.08 40.1 41.01 0.1% 1.06% 0% 11667 0.4734 65.3 40.58 0% 0 0% 0 0% 0 0% 0%
20230608 41.72 41.99 40.53 40.97 -1.4% 0.05% 0% 8102 0.3318 41.82 40.95 0% 0 0% 0 0% 0 0% 0%
20230607 40.49 42.02 40.19 41.55 1.94% 0.51% 0% 11820 0.4886 56.19 41.34 0% 0 0% 0 0% 0 0% 0%
20230606 42.49 42.49 40.45 40.76 -3.11% -0.9% 0% 11281 0.464 50.97 41.13 0% 0 0% 0 0% 0 0% 0%
20230605 42.44 42.65 41.77 42.07 -0.33% -0.36% 0% 8747 0.3693 39.81 42.22 0% 0 0% 0 0% 0 0% 0%
20230602 43.64 44.06 42 42.21 -2.18% -0.52% 0% 15547 0.6596 65.98 42.43 0% 0 0% 0 0% 0 0% 0%
20230601 43.68 44 42.87 43.15 -0.51% -0.28% 0% 15160 0.6559 57.93 43.27 0% 0 0% 0 0% 0 0% 0%
20230531 43.36 44.18 43.28 43.37 -0.55% -0.66% 0% 15119 0.6601 59.74 43.66 0% 0 0% 0 0% 0 0% 0%
20230530 43 43.74 42.8 43.61 0% 0.69% 0% 18863 0.8169 85.8 43.31 0% 0 0% 0 0% 0 0% 0%
20230529 42.19 44.44 42.06 43.61 3.05% 0.11% 0% 31194 1.3589 153.35 43.56 0% 0 0% 0 0% 0 0% 0%
20230526 41 42.68 40.89 42.32 3.47% 0.59% 0% 28358 1.1931 153.39 42.07 0% 0 0% 0 0% 0 0% 0%
20230525 40.99 42.48 40.08 40.9 1.04% -0.24% 0% 27015 1.1075 159.95 41 0% 0 0% 0 0% 0 0% 0%
20230524 39.41 41.09 39.12 40.48 3.27% 0.42% 0% 22926 0.9241 147.94 40.31 0% 0 0% 0 0% 0 0% 0%
20230523 39.56 39.96 39.11 39.2 -0.71% -0.99% 0% 16622 0.6581 113.9 39.59 0% 0 0% 0 0% 0 0% 0%
20230522 38 39.7 38 39.48 3.65% 0.64% 0% 26196 1.0277 175.42 39.23 0% 0 0% 0 0% 0 0% 0%
20230519 36.61 38.47 36.61 38.09 3.31% 0.61% 0% 19808 0.7499 119.03 37.86 0% 0 0% 0 0% 0 0% 0%
20230518 36.14 37.16 36.14 36.87 1.82% 0.24% 0% 11922 0.4385 67.31 36.78 0% 0 0% 0 0% 0 0% 0%
20230517 35.8 36.39 35.77 36.21 0.5% 0.14% 0% 7093 0.2565 36.71 36.16 0% 0 0% 0 0% 0 0% 0%
20230516 35.71 36.28 35.37 36.03 0.9% 0.25% 0% 8573 0.3081 38.57 35.94 0% 0 0% 0 0% 0 0% 0%
20230515 35.14 35.83 34.52 35.71 1.3% 1.68% 0% 8334 0.2927 30.39 35.12 0% 0 0% 0 0% 0 0% 0%
20230510 35.55 36.18 35.2 35.59 -0.73% 0.08% 0% 10215 0.3632 30.43 35.56 0% 0 0% 0 0% 0 0% 0%
20230509 36 36.48 35.42 35.85 -1.81% -0.06% 0% 13219 0.4741 42.54 35.87 0% 0 0% 0 0% 0 0% 0%
20230508 36.4 36.63 35.78 36.51 0.58% 0.72% 0% 13687 0.4962 41.3 36.25 0% 0 0% 0 0% 0 0% 0%
20230505 37.68 37.76 36.28 36.3 -3.53% -1.01% 0% 21646 0.7938 59.92 36.67 0% 0 0% 0 0% 0 0% 0%
20230504 40.72 41 37.61 37.96 -7.89% -1.43% 0% 40456 1.558 119.93 38.51 0% 0 0% 0 0% 0 0% 0%
20230428 39.99 41.58 39.77 41.21 2.31% 0.51% 0% 24757 1.0151 85.12 41 0% 0 0% 0 0% 0 0% 0%
20230427 40.84 41.7 39.55 40.28 -1.47% -1.15% 0% 25655 1.0455 91.08 40.75 0% 0 0% 0 0% 0 0% 0%
20230426 41.02 42.47 39.74 40.88 -0.87% -0.68% 0% 32093 1.3208 118.79 41.16 0% 0 0% 0 0% 0 0% 0%
20230425 39.3 42.29 39.05 41.24 7.4% 0.17% 0% 47385 1.9509 185.68 41.17 0% 0 0% 0 0% 0 0% 0%
20230424 40.3 40.37 38.12 38.4 -3.27% -1.31% 0% 22841 0.8888 97.72 38.91 0% 0 0% 0 0% 0 0% 0%
20230421 42.49 43.35 39.61 39.7 -7.22% -3.41% 0% 30989 1.2738 140.84 41.1 0% 0 0% 0 0% 0 0% 0%
20230420 41.41 42.81 41.23 42.79 2.25% 1.52% 0% 31669 1.335 154.66 42.15 0% 0 0% 0 0% 0 0% 0%
20230419 38.9 42.2 38.9 41.85 6.6% 1.48% 0% 41868 1.7268 200.55 41.24 0% 0 0% 0 0% 0 0% 0%
20230418 38.99 39.88 38.4 39.26 0.54% -0.03% 0% 13421 0.527 68.59 39.27 0% 0 0% 0 0% 0 0% 0%
20230417 39.84 40.31 39.05 39.05 -2.42% -0.96% 0% 12068 0.4758 61 39.43 0% 0 0% 0 0% 0 0% 0%
20230414 39.7 40.19 38.8 40.02 0.6% 1.04% 0% 14379 0.5696 70.32 39.61 0% 0 0% 0 0% 0 0% 0%
20230413 41.07 41.24 39.68 39.78 -3.82% -0.9% 0% 17285 0.6938 83.79 40.14 0% 0 0% 0 0% 0 0% 0%
20230412 40.09 41.49 39.6 41.36 3.14% 1.22% 0% 18022 0.7363 89.78 40.86 0% 0 0% 0 0% 0 0% 0%
20230411 40.21 41.3 39.78 40.1 0.35% -0.74% 0% 13659 0.5518 64.7 40.4 0% 0 0% 0 0% 0 0% 0%
20230410 41.01 41.58 39.83 39.96 -3.71% -1.75% 0% 20563 0.8364 91.18 40.67 0% 0 0% 0 0% 0 0% 0%
20230407 41.62 41.96 40.71 41.5 -0.91% 0.85% 0% 20839 0.8575 89.5 41.15 0% 0 0% 0 0% 0 0% 0%
20230406 40.45 42.48 40.22 41.88 2.9% 0.26% 0% 31270 1.306 123 41.77 0% 0 0% 0 0% 0 0% 0%
20230404 40.35 41.3 40.1 40.7 0.59% -0.1% 0% 19569 0.7973 75.79 40.74 0% 0 0% 0 0% 0 0% 0%
20230403 39.95 40.85 39.78 40.46 1.56% 0.3% 0% 15582 0.6286 59.43 40.34 0% 0 0% 0 0% 0 0% 0%
20230331 39.88 39.9 38.77 39.84 -0.47% 0.99% 0% 18634 0.7352 66.68 39.45 0% 0 0% 0 0% 0 0% 0%
20230330 39.61 40.5 39.36 40.03 1.09% -0.07% 0% 18624 0.746 63.92 40.06 0% 0 0% 0 0% 0 0% 0%
20230329 39.18 40.1 39.11 39.6 0.25% -0.23% 0% 15506 0.6154 47.65 39.69 0% 0 0% 0 0% 0 0% 0%
20230328 40.56 40.8 39.14 39.5 -3.33% -0.35% 0% 26431 1.0477 78.44 39.64 0% 0 0% 0 0% 0 0% 0%
20230327 41.83 42.53 40.7 40.86 -2.51% -1.47% 0% 27622 1.1456 83.06 41.47 0% 0 0% 0 0% 0 0% 0%
20230324 42.2 43 41.3 41.91 -1.37% 0.05% 0% 28929 1.2119 88.72 41.89 0% 0 0% 0 0% 0 0% 0%
20230323 41 43.38 40.66 42.49 3.13% 0.28% 0% 44913 1.903 117.08 42.37 0% 0 0% 0 0% 0 0% 0%
20230322 40.56 41.97 40.01 41.2 1.58% 0.51% 0% 29618 1.214 82.41 40.99 0% 0 0% 0 0% 0 0% 0%
20230321 40.5 40.8 39.96 40.56 -0.86% 0.55% 0% 21163 0.8538 61.04 40.34 0% 0 0% 0 0% 0 0% 0%
20230320 40.56 41 39.22 40.91 0.49% 2.43% 0% 27148 1.0844 80.1 39.94 0% 0 0% 0 0% 0 0% 0%
20230317 40.75 41.23 40.13 40.71 -0.05% 0.15% 0% 35276 1.434 112.25 40.65 0% 0 0% 0 0% 0 0% 0%
20230316 39.64 42.79 39.15 40.73 4.36% -0.88% 0% 48413 1.9895 166.3 41.09 0% 0 0% 0 0% 0 0% 0%
20230315 39.98 40.4 39.03 39.03 -3.51% -1.96% 0% 26558 1.0573 98.28 39.81 0% 0 0% 0 0% 0 0% 0%
20230314 38.56 40.45 38.1 40.45 4.41% 2.87% 0% 37615 1.4791 146.43 39.32 0% 0 0% 0 0% 0 0% 0%
20230313 39.2 39.66 38.3 38.74 0.1% -0.44% 0% 26928 1.0478 114.84 38.91 0% 0 0% 0 0% 0 0% 0%
20230310 39.1 39.89 38.53 38.7 -4.16% -1.02% 0% 40010 1.5643 178.55 39.1 0% 0 0% 0 0% 0 0% 0%
20230309 37 42.89 37 40.38 9.4% -0.62% 0% 64827 2.6336 316.81 40.63 0% 0 0% 0 0% 0 0% 0%
20230308 35.56 36.97 35.26 36.91 4% 1.01% 0% 13007 0.4753 68.6 36.54 0% 0 0% 0 0% 0 0% 0%
20230307 36.54 36.92 35.42 35.49 -3.4% -1.61% 0% 11284 0.407 59.85 36.07 0% 0 0% 0 0% 0 0% 0%
20230306 37.2 37.3 36.7 36.74 -1.26% -0.41% 0% 8903 0.3284 49.51 36.89 0% 0 0% 0 0% 0 0% 0%
20230303 37.65 38.46 36.6 37.21 -1.27% -0.77% 0% 16665 0.625 95.45 37.5 0% 0 0% 0 0% 0 0% 0%
20230302 36.95 38.6 36.8 37.69 2.06% -0.21% 0% 19831 0.7491 121.66 37.77 0% 0 0% 0 0% 0 0% 0%
20230301 36.68 36.99 36.26 36.93 0.68% 0.46% 0% 10572 0.3886 67.29 36.76 0% 0 0% 0 0% 0 0% 0%
20230228 36.36 37.6 36.36 36.68 1.13% -0.73% 0% 13915 0.5142 90.72 36.95 0% 0 0% 0 0% 0 0% 0%
20230227 37.27 37.52 36.11 36.27 -3.82% -0.87% 0% 18297 0.6694 122.62 36.59 0% 0 0% 0 0% 0 0% 0%
20230224 38.48 38.55 37.48 37.71 -3.95% -0.45% 0% 29376 1.1128 221.33 37.88 0% 0 0% 0 0% 0 0% 0%
20230223 37.5 39.41 37.2 39.26 4.69% 1.11% 0% 32380 1.2574 297.79 38.83 0% 0 0% 0 0% 0 0% 0%
20230222 36.62 37.95 36.22 37.5 2.35% 0.29% 0% 9065 0.3389 98.06 37.39 0% 0 0% 0 0% 0 0% 0%
20230221 36.51 37.16 36.31 36.64 0.71% -0.14% 0% 6373 0.2338 70.21 36.69 0% 0 0% 0 0% 0 0% 0%
20230220 36.5 36.5 35.74 36.38 1.34% 0.66% 0% 6702 0.2422 71.89 36.14 0% 0 0% 0 0% 0 0% 0%
20230217 36.4 36.96 35.9 35.9 -1.51% -1.21% 0% 6360 0.2311 68.99 36.34 0% 0 0% 0 0% 0 0% 0%
20230216 37.69 37.78 36 36.45 -3.21% -1.73% 0% 10450 0.3876 115.64 37.09 0% 0 0% 0 0% 0 0% 0%
20230215 37.6 37.86 37.01 37.66 0.48% 0.29% 0% 7605 0.2856 89.98 37.55 0% 0 0% 0 0% 0 0% 0%
20230214 37.2 37.69 37.03 37.48 0.97% 0.37% 0% 8053 0.3007 95.25 37.34 0% 0 0% 0 0% 0 0% 0%
20230213 37.15 37.36 36.85 37.12 -0.35% 0.16% 0% 5904 0.2188 70.39 37.06 0% 0 0% 0 0% 0 0% 0%
20230210 37.27 37.68 36.91 37.25 -0.53% -0.08% 0% 8280 0.3087 98.97 37.28 0% 0 0% 0 0% 0 0% 0%
20230209 36.1 37.6 35.83 37.45 3.91% 1.27% 0% 12589 0.4656 156.19 36.98 0% 0 0% 0 0% 0 0% 0%
20230208 36.62 36.81 35.86 36.04 -1.37% -0.5% 0% 5886 0.2132 78.32 36.22 0% 0 0% 0 0% 0 0% 0%
20230207 36.3 36.57 35.98 36.54 1.16% 0.63% 0% 7590 0.2756 103.07 36.31 0% 0 0% 0 0% 0 0% 0%
20230206 35.82 36.45 35.81 36.12 -0.08% -0.06% 0% 5957 0.2153 81.02 36.14 0% 0 0% 0 0% 0 0% 0%
20230203 36.2 36.48 35.57 36.15 -0.28% 0.67% 0% 6382 0.2292 83.46 35.91 0% 0 0% 0 0% 0 0% 0%
20230202 36.18 36.53 36 36.25 0.19% 0.06% 0% 6045 0.219 80.16 36.23 0% 0 0% 0 0% 0 0% 0%
20230201 35.77 36.3 35.5 36.18 1.4% 0.3% 0% 6890 0.2485 89.81 36.07 0% 0 0% 0 0% 0 0% 0%
20230131 35.8 36.23 35.4 35.68 -0.34% 0.14% 0% 6679 0.238 82.98 35.63 0% 0 0% 0 0% 0 0% 0%
20230130 35.73 36.25 35.58 35.8 1.22% -0.25% 0% 6512 0.2337 80.26 35.89 0% 0 0% 0 0% 0 0% 0%
20230120 35.49 35.56 35.02 35.37 0.14% 0.11% 0% 5069 0.1791 62.8 35.33 0% 0 0% 0 0% 0 0% 0%
20230119 34.86 35.35 34.65 35.32 1.32% 0.71% 0% 6228 0.2184 27.78 35.07 0% 0 0% 0 0% 0 0% 0%
20230118 35.08 35.15 34.51 34.86 0.29% 0.17% 0% 4880 0.1698 60.92 34.8 0% 0 0% 0 0% 0 0% 0%
20230117 34.5 35.08 34.1 34.76 1.25% 0.03% 0% 7228 0.2512 90.07 34.75 0% 0 0% 0 0% 0 0% 0%
20230116 33.51 34.68 33.5 34.33 2.54% 0.44% 0% 8010 0.2738 98.8 34.18 0% 0 0% 0 0% 0 0% 0%
20230113 33.9 34.1 33.34 33.48 -1.24% -0.33% 0% 6091 0.2046 78.98 33.59 0% 0 0% 0 0% 0 0% 0%
20230112 33.85 34.02 33.3 33.9 1.59% 0.62% 0% 6268 0.2112 84.72 33.69 0% 0 0% 0 0% 0 0% 0%
20230111 33.6 34.3 33.35 33.37 -0.71% -1.53% 0% 8860 0.3003 124.88 33.89 0% 0 0% 0 0% 0 0% 0%
20230110 33.11 33.9 33.11 33.61 0.72% -0.09% 0% 6412 0.2157 99.13 33.64 0% 0 0% 0 0% 0 0% 0%
20230109 33.2 33.95 33.03 33.37 1.03% -0.36% 0% 5906 0.1978 112.45 33.49 0% 0 0% 0 0% 0 0% 0%
20230106 32.9 33.29 32.63 33.03 0.7% -0.12% 0% 5716 0.189 109.88 33.07 0% 0 0% 0 0% 0 0% 0%
20230105 32.94 32.96 32.4 32.8 0.31% 0.12% 0% 4319 0.1415 78.53 32.76 0% 0 0% 0 0% 0 0% 0%
20230104 32.6 32.99 32.35 32.7 0.31% 0.18% 0% 4835 0.1578 78.45 32.64 0% 0 0% 0 0% 0 0% 0%
20230103 31.59 32.65 31.12 32.6 3.59% 1.37% 0% 7379 0.2373 104.43 32.16 0% 0 0% 0 0% 0 0% 0%
20221230 31.66 31.83 31.31 31.47 -0.32% -0.29% 0% 3805 0.1201 36.14 31.56 0% 0 0% 0 0% 0 0% 0%
20221229 31.68 31.96 31.47 31.57 -0.13% -0.35% 0% 3971 0.1258 38.11 31.68 0% 0 0% 0 0% 0 0% 0%
20221228 32.4 32.4 31.45 31.61 -2.32% -0.35% 0% 5517 0.175 40.72 31.72 0% 0 0% 0 0% 0 0% 0%
20221227 32.2 32.55 31.85 32.36 0.03% 0.62% 0% 4615 0.1484 32.94 32.16 0% 0 0% 0 0% 0 0% 0%
20221226 31.6 32.56 31.6 32.35 2.31% 0.47% 0% 6072 0.1955 42.72 32.2 0% 0 0% 0 0% 0 0% 0%
20221223 31.42 31.74 30.96 31.62 0.16% 0.93% 0% 5063 0.1586 34.36 31.33 0% 0 0% 0 0% 0 0% 0%
20221222 32.61 32.74 31.5 31.57 -2.68% -1.59% 0% 8450 0.2711 57.93 32.08 0% 0 0% 0 0% 0 0% 0%
20221221 33.4 33.58 32.34 32.44 -3.42% -1.13% 0% 10726 0.3519 75.05 32.81 0% 0 0% 0 0% 0 0% 0%
20221220 33.51 34.58 33.2 33.59 0.72% -0.77% 0% 12368 0.4186 89.69 33.85 0% 0 0% 0 0% 0 0% 0%
20221219 34.76 34.94 33.32 33.35 -4.22% -1.56% 0% 13458 0.4559 100.53 33.88 0% 0 0% 0 0% 0 0% 0%
20221216 36.11 36.41 34.53 34.82 -2.19% -1% 0% 17404 0.6121 140.59 35.17 0% 0 0% 0 0% 0 0% 0%
20221215 33.58 38 33.49 35.6 5.7% -1.19% 0% 31465 1.1336 276.04 36.03 0% 0 0% 0 0% 0 0% 0%
20221214 33.65 34.2 33.5 33.68 1.75% -0.59% 0% 11368 0.3852 52.97 33.88 0% 0 0% 0 0% 0 0% 0%
20221213 33.52 33.69 32.94 33.1 -2.1% -0.48% 0% 6233 0.2073 67.93 33.26 0% 0 0% 0 0% 0 0% 0%
20221212 33.54 34 33 33.81 1.08% 0.81% 0% 7028 0.2357 75.7 33.54 0% 0 0% 0 0% 0 0% 0%
20221208 33.89 33.89 33.4 33.5 -1.18% -0.12% 0% 6253 0.2097 64.37 33.54 0% 0 0% 0 0% 0 0% 0%
20221207 34.34 34.5 33.8 33.9 -1.97% -0.26% 0% 8171 0.2777 81.8 33.99 0% 0 0% 0 0% 0 0% 0%
20221206 34.17 34.7 34.02 34.58 1.14% 0.49% 0% 9286 0.3195 82.76 34.41 0% 0 0% 0 0% 0 0% 0%
20221205 34.32 34.38 33.75 34.19 0.62% 0.53% 0% 6651 0.2262 49.45 34.01 0% 0 0% 0 0% 0 0% 0%
20221202 34.1 34.4 33.75 33.98 0.09% -0.06% 0% 7615 0.2589 56.85 34 0% 0 0% 0 0% 0 0% 0%
20221201 34.56 34.87 33.77 33.95 0.21% -1.14% 0% 10053 0.3452 73.72 34.34 0% 0 0% 0 0% 0 0% 0%
20221130 33.99 34.35 33.46 33.88 -0.29% 0.18% 0% 6859 0.232 49.24 33.82 0% 0 0% 0 0% 0 0% 0%
20221129 33.5 34.28 33.38 33.98 1.52% 0.12% 0% 6238 0.2117 44.01 33.94 0% 0 0% 0 0% 0 0% 0%
20221128 33.92 34.13 33.06 33.47 -1.99% -0.42% 0% 8342 0.2804 55.09 33.61 0% 0 0% 0 0% 0 0% 0%
20221125 35.06 35.39 34.1 34.15 -3.18% -1.19% 0% 11153 0.3854 74.85 34.56 0% 0 0% 0 0% 0 0% 0%
20221124 35.5 35.8 35 35.27 -0.68% 0% 0% 9903 0.3493 68.75 35.27 0% 0 0% 0 0% 0 0% 0%
20221123 36.91 37.38 34.79 35.51 -4.49% -0.48% 0% 20377 0.727 144.69 35.68 0% 0 0% 0 0% 0 0% 0%
20221122 35.6 38.88 35.6 37.18 3.97% -0.67% 0% 27432 1.0268 226.55 37.43 0% 0 0% 0 0% 0 0% 0%
20221121 35.48 35.96 35.08 35.76 0.25% 0.7% 0% 6711 0.2383 63.51 35.51 0% 0 0% 0 0% 0 0% 0%
20221118 36.85 36.89 35.52 35.67 -3.2% -1.16% 0% 10655 0.3845 100.46 36.09 0% 0 0% 0 0% 0 0% 0%
20221117 35.81 36.93 35.15 36.85 2.47% 2.11% 0% 10841 0.3913 103.27 36.09 0% 0 0% 0 0% 0 0% 0%
20221116 36 36.48 35.5 35.96 0.5% 0.03% 0% 8862 0.3186 86 35.95 0% 0 0% 0 0% 0 0% 0%
20221115 33.93 35.84 33.74 35.78 5.61% 1.79% 0% 13130 0.4615 123.4 35.15 0% 0 0% 0 0% 0 0% 0%
20221114 34.49 34.65 33.57 33.88 -0.94% -0.59% 0% 7772 0.2649 73.52 34.08 0% 0 0% 0 0% 0 0% 0%
20221111 34.99 35.28 34.19 34.2 -0.49% -1.5% 0% 8696 0.3019 79.06 34.72 0% 0 0% 0 0% 0 0% 0%
20221110 35.1 35.44 34.35 34.37 -3.21% -0.89% 0% 8337 0.2891 71.55 34.68 0% 0 0% 0 0% 0 0% 0%
20221109 35.41 35.69 35.1 35.51 0% 0.45% 0% 6725 0.2377 52.98 35.35 0% 0 0% 0 0% 0 0% 0%
20221108 36.06 36.06 35.23 35.51 -1.22% 0.17% 0% 6276 0.2225 46.23 35.45 0% 0 0% 0 0% 0 0% 0%
20221107 36.37 36.38 35.66 35.95 -1.18% -0.11% 0% 7222 0.2599 53.79 35.99 0% 0 0% 0 0% 0 0% 0%
20221104 35.9 36.46 35.45 36.38 1.62% 0.86% 0% 8639 0.3116 64.61 36.07 0% 0 0% 0 0% 0 0% 0%
20221103 35.1 36.06 34.76 35.8 1.99% 1.02% 0% 8284 0.2936 62.21 35.44 0% 0 0% 0 0% 0 0% 0%
20221102 35.34 35.66 34.94 35.1 0.31% -0.65% 0% 9395 0.3319 69.63 35.33 0% 0 0% 0 0% 0 0% 0%
20221101 34.2 35 34.01 34.99 2.34% 1.13% 0% 9180 0.3176 68.25 34.6 0% 0 0% 0 0% 0 0% 0%
20221031 32.8 34.48 32.8 34.19 3.86% 0.47% 0% 13590 0.4625 99.63 34.03 0% 0 0% 0 0% 0 0% 0%
20221028 34.8 35 32.88 32.92 -5.65% -2.34% 0% 14267 0.481 111.15 33.71 0% 0 0% 0 0% 0 0% 0%
20221027 35.71 36.21 34.89 34.89 -4.31% -1.5% 0% 16336 0.5786 142.73 35.42 0% 0 0% 0 0% 0 0% 0%
20221026 34.55 36.76 34.53 36.46 4.86% 1.28% 0% 13068 0.4704 130.25 36 0% 0 0% 0 0% 0 0% 0%
20221025 34.39 35.16 33.95 34.77 0.67% 0.81% 0% 6962 0.2401 73.3 34.49 0% 0 0% 0 0% 0 0% 0%
20221024 34.98 35.57 34.5 34.54 -0.6% -1.48% 0% 8318 0.2916 93.15 35.06 0% 0 0% 0 0% 0 0% 0%
20221021 35.14 35.14 34.16 34.75 -0.46% 0.23% 0% 5916 0.2051 68.22 34.67 0% 0 0% 0 0% 0 0% 0%
20221020 34.1 35.42 33.85 34.91 1.45% 0.46% 0% 9966 0.3463 117.77 34.75 0% 0 0% 0 0% 0 0% 0%
20221019 34.81 35.15 34.38 34.41 -1.21% -0.78% 0% 6690 0.232 84.02 34.68 0% 0 0% 0 0% 0 0% 0%
20221018 35.01 35.5 34.3 34.83 0.96% -0.14% 0% 9007 0.3142 114.65 34.88 0% 0 0% 0 0% 0 0% 0%
20221017 34.01 34.75 33.76 34.5 1.5% 0% 0% 6479 0.2235 85.29 34.5 0% 0 0% 0 0% 0 0% 0%
20220720 37.3 37.85 36.83 36.99 -0.54% -0.64% 0% 8333 0.3102 61.51 37.23 0% 0 0% 0 0% 0 0% 0%
20220719 36.6 37.48 36.5 37.19 1.78% 0.4% 0% 12286 0.4551 89.67 37.04 0% 0 0% 0 0% 0 0% 0%
20220718 35.7 36.54 35.22 36.54 2.55% 1.58% 0% 8042 0.2893 57.11 35.97 0% 0 0% 0 0% 0 0% 0%
20220715 36.54 36.55 35.61 35.63 -2.14% -1.14% 0% 8027 0.2893 55.37 36.04 0% 0 0% 0 0% 0 0% 0%
20220714 34.9 36.9 34.8 36.41 3.29% 0.52% 0% 12263 0.4442 83.35 36.22 0% 0 0% 0 0% 0 0% 0%
20220713 34.18 35.76 34.18 35.25 3.13% 0.83% 0% 10780 0.3769 68.73 34.96 0% 0 0% 0 0% 0 0% 0%
20220712 35.88 36.1 34.06 34.18 -4.87% -2.2% 0% 12156 0.4249 70.03 34.95 0% 0 0% 0 0% 0 0% 0%
20220711 36.69 36.69 35.42 35.93 -2.76% 0.31% 0% 11599 0.4155 63.12 35.82 0% 0 0% 0 0% 0 0% 0%
20220708 35.82 38.48 35.82 36.95 3.56% -0.81% 0% 22417 0.8351 114.33 37.25 0% 0 0% 0 0% 0 0% 0%
20220707 36.45 36.84 35.6 35.68 -1.76% -0.89% 0% 10065 0.3623 47.22 36 0% 0 0% 0 0% 0 0% 0%
20220706 36.06 37.08 35.4 36.32 0.72% -0.49% 0% 10333 0.3772 41.49 36.5 0% 0 0% 0 0% 0 0% 0%
20220705 36.59 37.58 35.64 36.06 -1.45% -1.45% 0% 12715 0.4653 49.8 36.59 0% 0 0% 0 0% 0 0% 0%
20220704 36.41 36.8 35.31 36.59 0.49% 1.5% 0% 12100 0.4362 44.68 36.05 0% 0 0% 0 0% 0 0% 0%
20220701 37.48 37.54 36.26 36.41 -1.06% -0.76% 0% 9653 0.3542 36.72 36.69 0% 0 0% 0 0% 0 0% 0%
20220630 37.18 37.65 36.59 36.8 0.3% -0.43% 0% 14450 0.5341 55.45 36.96 0% 0 0% 0 0% 0 0% 0%
20220629 38.77 39.27 36.61 36.69 -5.14% -3.12% 0% 21887 0.8289 88.38 37.87 0% 0 0% 0 0% 0 0% 0%
20220628 37.81 38.87 37.1 38.68 1.74% 1.84% 0% 25384 0.964 110.8 37.98 0% 0 0% 0 0% 0 0% 0%
20220627 36.97 38.32 36.06 38.02 3.79% 1.9% 0% 30509 1.1384 140.47 37.31 0% 0 0% 0 0% 0 0% 0%
20220624 37.33 37.44 36.26 36.63 -2.16% -0.03% 0% 32348 1.1851 163.32 36.64 0% 0 0% 0 0% 0 0% 0%
20220623 33.37 39 33.03 37.44 12.03% 0.97% 0% 48729 1.8068 286.11 37.08 0% 0 0% 0 0% 0 0% 0%
20220622 34.89 34.89 33.33 33.42 -4.21% -1.73% 0% 18601 0.6326 132.08 34.01 0% 0 0% 0 0% 0 0% 0%
20220621 33.75 35.38 33.13 34.89 3.87% 0.81% 0% 25652 0.8877 199.83 34.61 0% 0 0% 0 0% 0 0% 0%
20220620 33.86 33.9 33.23 33.59 0.12% 0.09% 0% 8782 0.2947 73.59 33.56 0% 0 0% 0 0% 0 0% 0%
20220617 33 33.57 32.61 33.55 1.36% 1.08% 0% 11180 0.3711 89.94 33.19 0% 0 0% 0 0% 0 0% 0%
20220616 32.69 33.65 32.46 33.1 1.25% -0.39% 0% 11498 0.3821 90.48 33.23 0% 0 0% 0 0% 0 0% 0%
20220615 32.74 33.6 32.6 32.69 0.06% -0.91% 0% 10397 0.343 82.9 32.99 0% 0 0% 0 0% 0 0% 0%
20220614 33.08 33.08 31.53 32.67 -2.16% 1.59% 0% 12300 0.3956 90.9 32.16 0% 0 0% 0 0% 0 0% 0%
20220613 32.5 33.39 32.06 33.39 2.45% 1.15% 0% 9449 0.3119 67.46 33.01 0% 0 0% 0 0% 0 0% 0%
20220610 31.7 32.88 31.7 32.59 1.65% 0.09% 0% 8053 0.2622 56.38 32.56 0% 0 0% 0 0% 0 0% 0%
20220609 32.94 33.29 31.82 32.06 -3.55% -1.02% 0% 8648 0.2801 60.24 32.39 0% 0 0% 0 0% 0 0% 0%
20220608 33.68 33.99 32.6 33.24 -1.22% 0.36% 0% 9585 0.3175 68.4 33.12 0% 0 0% 0 0% 0 0% 0%
20220607 34.3 34.69 33.36 33.65 -2.01% -0.44% 0% 13301 0.4496 91.65 33.8 0% 0 0% 0 0% 0 0% 0%
20220606 33.98 34.55 33.42 34.34 2.2% 0.62% 0% 13579 0.4634 97.24 34.13 0% 0 0% 0 0% 0 0% 0%
20220602 32.66 33.65 32.33 33.6 3.04% 1.14% 0% 15096 0.5015 110.19 33.22 0% 0 0% 0 0% 0 0% 0%
20220601 32.8 32.99 32.31 32.61 -0.21% -0.12% 0% 9416 0.3074 71.08 32.65 0% 0 0% 0 0% 0 0% 0%
20220531 32.02 32.77 31.5 32.68 0.77% 1.87% 0% 15547 0.4987 112.97 32.08 0% 0 0% 0 0% 0 0% 0%
20220530 31.6 33.64 31.21 32.43 4.11% -0.4% 0% 21027 0.6847 155.22 32.56 0% 0 0% 0 0% 0 0% 0%
20220527 31.15 32.39 30.81 31.15 0.58% -1.42% 0% 10663 0.337 71.03 31.6 0% 0 0% 0 0% 0 0% 0%
20220526 31.16 31.33 30.05 30.97 0.19% 0.78% 0% 8301 0.2551 55.3 30.73 0% 0 0% 0 0% 0 0% 0%
20220525 30.65 31.34 30.46 30.91 0.26% 0.36% 0% 8931 0.2751 60.91 30.8 0% 0 0% 0 0% 0 0% 0%
20220524 32.39 33.51 30.81 30.83 -4.73% -4.14% 0% 17146 0.5515 117.97 32.16 0% 0 0% 0 0% 0 0% 0%
20220523 32.04 32.37 31.72 32.36 1.03% 0.9% 0% 9820 0.3149 72.38 32.07 0% 0 0% 0 0% 0 0% 0%
20220520 32.04 32.58 31.68 32.03 -0.59% 0.06% 0% 8389 0.2685 64.63 32.01 0% 0 0% 0 0% 0 0% 0%
20220519 31.49 32.28 31.15 32.22 1% 1.03% 0% 8748 0.279 69.18 31.89 0% 0 0% 0 0% 0 0% 0%
20220518 32 32.59 31.69 31.9 -0.37% -0.68% 0% 12124 0.3894 95.81 32.12 0% 0 0% 0 0% 0 0% 0%
20220517 31.63 32.38 31.28 32.02 -0.81% 0.85% 0% 17574 0.558 142.83 31.75 0% 0 0% 0 0% 0 0% 0%
20220516 30.8 34.03 30.8 32.28 5.49% -0.49% 0% 31733 1.0295 288.87 32.44 0% 0 0% 0 0% 0 0% 0%
20220513 30.8 31.3 30.3 30.6 -0.16% -0.39% 0% 6357 0.1953 68.77 30.72 0% 0 0% 0 0% 0 0% 0%
20220512 30.33 31.29 30.25 30.65 -0.13% -0.03% 0% 6064 0.1859 64.14 30.66 0% 0 0% 0 0% 0 0% 0%
20220511 30.19 31.72 29.96 30.69 1.42% -1.48% 0% 12914 0.4023 128.27 31.15 0% 0 0% 0 0% 0 0% 0%
20220510 29.31 30.5 28.99 30.26 2.58% 0.87% 0% 7786 0.2336 77.55 30 0% 0 0% 0 0% 0 0% 0%
20220509 29.43 29.77 29.04 29.5 0.27% 0.24% 0% 5246 0.1544 44.68 29.43 0% 0 0% 0 0% 0 0% 0%
20220506 29 29.95 28.4 29.42 -0.74% 0.68% 0% 5329 0.1557 38.21 29.22 0% 0 0% 0 0% 0 0% 0%
20220505 29.47 30.36 29.01 29.64 0.58% -0.7% 0% 10990 0.328 78.33 29.85 0% 0 0% 0 0% 0 0% 0%
20220429 28.5 29.77 28.5 29.47 3.59% 0.41% 0% 8193 0.2405 58.38 29.35 0% 0 0% 0 0% 0 0% 0%
20220428 28.88 29.09 28.1 28.45 -1.49% -0.42% 0% 7039 0.2011 50.08 28.57 0% 0 0% 0 0% 0 0% 0%
20220427 27.02 28.95 27.02 28.88 3.88% 2.7% 0% 9769 0.2747 69.82 28.12 0% 0 0% 0 0% 0 0% 0%
20220426 29.1 29.6 27.75 27.8 -4.47% -2.93% 0% 8962 0.2567 67.38 28.64 0% 0 0% 0 0% 0 0% 0%
20220425 30.89 30.89 28.63 29.1 -6.73% -1.72% 0% 14021 0.4152 108.95 29.61 0% 0 0% 0 0% 0 0% 0%
20220422 32 32.27 31.18 31.53 -2.87% -0.32% 0% 9362 0.2961 79.08 31.63 0% 0 0% 0 0% 0 0% 0%
20220421 34 35.17 32.14 32.46 -4.78% -3.31% 0% 21341 0.7164 191.36 33.57 0% 0 0% 0 0% 0 0% 0%
20220420 36 36 33.33 34.09 -7.01% 0.26% 0% 22782 0.7745 236.97 34 0% 0 0% 0 0% 0 0% 0%
20220419 37.96 38.01 36.66 36.66 -3.14% -1.35% 0% 7685 0.2856 98.37 37.16 0% 0 0% 0 0% 0 0% 0%
20220418 36.28 37.92 36 37.85 3.39% 1.23% 0% 7528 0.2815 97.48 37.39 0% 0 0% 0 0% 0 0% 0%
20220415 36.48 36.76 35.93 36.61 -0.68% 0.94% 0% 4373 0.1586 52.86 36.27 0% 0 0% 0 0% 0 0% 0%
20220414 36.6 37.03 36.34 36.86 1.99% 0.33% 0% 4135 0.1519 47.13 36.74 0% 0 0% 0 0% 0 0% 0%
20220413 37.64 37.65 36.14 36.14 -4.47% -1.55% 0% 5004 0.1837 53.69 36.71 0% 0 0% 0 0% 0 0% 0%
20220412 37.29 37.88 36.49 37.83 1.45% 1.8% 0% 7326 0.2722 72.42 37.16 0% 0 0% 0 0% 0 0% 0%
20220411 38.28 38.43 37.15 37.29 -2.84% -0.96% 0% 9108 0.3429 88.67 37.65 0% 0 0% 0 0% 0 0% 0%
20220408 38.72 38.99 37.49 38.38 -1.01% 0.84% 0% 8297 0.3158 81.14 38.06 0% 0 0% 0 0% 0 0% 0%
20220407 39.3 39.77 38.61 38.77 -2.07% -0.82% 0% 5917 0.2313 60.08 39.09 0% 0 0% 0 0% 0 0% 0%
20220401 40 40.05 39.01 39.67 -0.92% 0.4% 0% 10126 0.4001 103.02 39.51 0% 0 0% 0 0% 0 0% 0%
20220331 40.36 40.57 40.01 40.04 -1.28% -0.5% 0% 5944 0.2392 63.97 40.24 0% 0 0% 0 0% 0 0% 0%
20220330 39.6 40.57 39.15 40.56 4.24% 1.15% 0% 9443 0.3787 95.4 40.1 0% 0 0% 0 0% 0 0% 0%
20220329 40.07 40.76 38.68 38.91 -2.97% -0.97% 0% 9682 0.3804 94 39.29 0% 0 0% 0 0% 0 0% 0%
20220328 39.67 40.66 39.32 40.1 0.02% 0.3% 0% 8509 0.3402 82.32 39.98 0% 0 0% 0 0% 0 0% 0%
20220325 41.14 41.8 40.03 40.09 -1.62% -1.43% 0% 12284 0.4996 121.06 40.67 0% 0 0% 0 0% 0 0% 0%
20220324 41.65 41.68 40.59 40.75 -3.02% -0.56% 0% 9230 0.3782 92.58 40.98 0% 0 0% 0 0% 0 0% 0%
20220323 41.41 42.15 40.6 42.02 0.67% 1.08% 0% 8711 0.3621 88.27 41.57 0% 0 0% 0 0% 0 0% 0%
20220322 41.18 41.96 41.01 41.74 0.34% 0.48% 0% 6189 0.2571 62.79 41.54 0% 0 0% 0 0% 0 0% 0%
20220321 41.19 41.88 40.83 41.6 1.22% 0.39% 0% 6508 0.2697 63.93 41.44 0% 0 0% 0 0% 0 0% 0%
20220318 40.6 41.3 40.48 41.1 0.74% 0.34% 0% 6240 0.2556 59.64 40.96 0% 0 0% 0 0% 0 0% 0%
20220317 40.07 42.28 40 40.8 2.77% -0.9% 0% 11319 0.466 105.65 41.17 0% 0 0% 0 0% 0 0% 0%
20220316 39.16 39.75 37.5 39.7 2.45% 2.48% 0% 11529 0.4466 103.2 38.74 0% 0 0% 0 0% 0 0% 0%
20220315 40.1 40.44 38.61 38.75 -3.97% -1.95% 0% 11096 0.4385 101.87 39.52 0% 0 0% 0 0% 0 0% 0%
20220311 40.98 41.69 39.89 41.6 0.85% 1.86% 0% 7618 0.3111 74.09 40.84 0% 0 0% 0 0% 0 0% 0%
20220310 42.14 42.88 41.11 41.25 0.63% -1.15% 0% 10957 0.4572 106.34 41.73 0% 0 0% 0 0% 0 0% 0%
20220309 41.88 42.27 39.58 40.99 -1.84% -0.15% 0% 9348 0.3837 83.96 41.05 0% 0 0% 0 0% 0 0% 0%
20220308 43.2 43.59 41.58 41.76 -3.29% -1.51% 0% 8772 0.3719 77.37 42.4 0% 0 0% 0 0% 0 0% 0%
20220307 44.22 44.22 42.8 43.18 -2.53% -0.25% 0% 8882 0.3845 79.63 43.29 0% 0 0% 0 0% 0 0% 0%
20220304 44.8 45.26 44.1 44.3 -0.32% -0.83% 0% 7378 0.3296 68.36 44.67 0% 0 0% 0 0% 0 0% 0%
20220303 45.48 45.76 44.34 44.44 -1.9% -0.85% 0% 8280 0.3711 75.52 44.82 0% 0 0% 0 0% 0 0% 0%
20220302 45.65 45.9 45.11 45.3 -1.88% -0.11% 0% 8425 0.3821 75.23 45.35 0% 0 0% 0 0% 0 0% 0%
20220301 46.42 46.81 45.85 46.17 -0.54% 0.15% 0% 8812 0.4062 78.6 46.1 0% 0 0% 0 0% 0 0% 0%
20220228 46.61 47.06 45.69 46.42 -0.43% 0.45% 0% 7210 0.3332 58.57 46.21 0% 0 0% 0 0% 0 0% 0%
20220225 46.4 47.44 46.33 46.62 1.24% -0.64% 0% 8861 0.4158 72.14 46.92 0% 0 0% 0 0% 0 0% 0%
20220224 46.84 47.99 45.4 46.05 -2.27% -1.24% 0% 14513 0.6768 113.17 46.63 0% 0 0% 0 0% 0 0% 0%
20220223 45.99 47.78 45.6 47.12 2.77% 0.26% 0% 12897 0.6061 102.11 47 0% 0 0% 0 0% 0 0% 0%
20220222 46.14 46.46 45.3 45.85 -1.44% 0.24% 0% 8237 0.3768 62.54 45.74 0% 0 0% 0 0% 0 0% 0%
20220221 46.32 46.92 46.05 46.52 0.26% 0.06% 0% 8450 0.3928 55.07 46.49 0% 0 0% 0 0% 0 0% 0%
20220218 45.59 46.46 45.52 46.4 1.27% 0.52% 0% 8958 0.4135 50.05 46.16 0% 0 0% 0 0% 0 0% 0%
20220217 45.59 46.4 45.29 45.82 0.9% -0.35% 0% 11291 0.5192 57.31 45.98 0% 0 0% 0 0% 0 0% 0%
20220216 46.5 46.61 45.11 45.41 -1.09% -0.13% 0% 10138 0.461 43.29 45.47 0% 0 0% 0 0% 0 0% 0%
20220215 43.85 46 43.58 45.91 5.32% 1.95% 0% 20220 0.9105 76.31 45.03 0% 0 0% 0 0% 0 0% 0%
20220214 43.61 44.25 43.2 43.59 -0.62% -0.5% 0% 9361 0.4101 30.75 43.81 0% 0 0% 0 0% 0 0% 0%
20220211 45.27 45.27 43.71 43.86 -3.43% -0.72% 0% 13967 0.6171 37.6 44.18 0% 0 0% 0 0% 0 0% 0%
20220210 46.49 46.65 45.25 45.42 -2.28% -0.55% 0% 13476 0.6155 32.95 45.67 0% 0 0% 0 0% 0 0% 0%
20220209 45.9 46.53 45.16 46.48 1.15% 1.09% 0% 15301 0.7036 35.05 45.98 0% 0 0% 0 0% 0 0% 0%
20211203 61.01 63.35 59.45 60.9 -0.16% -0.23% 0% 24385 1.4885 67.23 61.04 0% 0 0% 0 0% 0 0% 0%
20211202 63 63.88 59.91 61 -2.43% -0.41% 0% 24269 1.4865 68.04 61.25 0% 0 0% 0 0% 0 0% 0%
20211201 63.06 63.69 61.97 62.52 -1.37% -0.24% 0% 18899 1.1844 52.68 62.67 0% 0 0% 0 0% 0 0% 0%
20211130 62.2 64.3 61.1 63.39 2.41% 0.7% 0% 33061 2.0812 90.8 62.95 0% 0 0% 0 0% 0 0% 0%
20211129 59.57 62.2 59.57 61.9 2.03% 1.38% 0% 28404 1.7343 75.36 61.06 0% 0 0% 0 0% 0 0% 0%
20211126 62.23 63.99 60.65 60.67 -2.26% -2.43% 0% 37405 2.3259 91.61 62.18 0% 0 0% 0 0% 0 0% 0%
20211125 62.06 65.66 61.53 62.07 2.34% -2.31% 0% 54582 3.4681 136.87 63.54 0% 0 0% 0 0% 0 0% 0%
20211124 61.64 63.6 60.5 60.65 0.08% -2.11% 0% 46129 2.8583 124.12 61.96 0% 0 0% 0 0% 0 0% 0%
20211123 60.58 60.93 58.87 60.6 0.33% 1.3% 0% 34293 2.0515 96.63 59.82 0% 0 0% 0 0% 0 0% 0%
20211122 56.98 61.88 56.97 60.4 7% 1% 0% 45885 2.7439 135.28 59.8 0% 0 0% 0 0% 0 0% 0%
20211119 56.5 57.69 56.06 56.45 0.79% -0.88% 0% 20889 1.1896 62.09 56.95 0% 0 0% 0 0% 0 0% 0%
20211118 59.17 59.87 55.95 56.01 -6.37% -2.05% 0% 37076 2.1201 106.05 57.18 0% 0 0% 0 0% 0 0% 0%
20211117 59.01 60.17 58.3 59.82 1.08% 1.13% 0% 27314 1.6157 84.54 59.15 0% 0 0% 0 0% 0 0% 0%
20211116 61.03 61.8 58.81 59.18 -3.08% -0.75% 0% 36572 2.1808 115.24 59.63 0% 0 0% 0 0% 0 0% 0%
20211115 59.82 64.76 58.2 61.06 8.05% -0.13% 0% 67063 4.1001 209.8 61.14 0% 0 0% 0 0% 0 0% 0%
20211112 53.82 57.13 53.5 56.51 4.28% 1.27% 0% 40672 2.2694 129.84 55.8 0% 0 0% 0 0% 0 0% 0%
20211111 54 55.09 53.61 54.19 -1.29% 0.02% 0% 20696 1.1214 69.89 54.18 0% 0 0% 0 0% 0 0% 0%
20211110 54.54 55.24 53.31 54.9 1.01% 0.81% 0% 19443 1.0589 68.3 54.46 0% 0 0% 0 0% 0 0% 0%
20211109 55.5 55.77 53.77 54.35 -1.65% 0.07% 0% 20092 1.0912 72.23 54.31 0% 0 0% 0 0% 0 0% 0%
20211108 54.1 55.8 53.4 55.26 2.03% 0.77% 0% 29602 1.6235 109.9 54.84 0% 0 0% 0 0% 0 0% 0%
20211105 53.4 55.65 53.4 54.16 1.79% -0.73% 0% 36181 1.9741 144.09 54.56 0% 0 0% 0 0% 0 0% 0%
20211104 53.19 54.05 52.9 53.21 0.24% -0.19% 0% 22507 1.1999 98.44 53.31 0% 0 0% 0 0% 0 0% 0%
20211103 54.07 54.57 52.13 53.08 -1.7% 0.13% 0% 27104 1.4367 122.07 53.01 0% 0 0% 0 0% 0 0% 0%
20211102 53.98 56.5 53.18 54 0.37% -1.66% 0% 51163 2.8096 252.02 54.91 0% 0 0% 0 0% 0 0% 0%
20211101 50.51 54.54 50.35 53.8 6.51% 1.15% 0% 38200 2.0318 222.96 53.19 0% 0 0% 0 0% 0 0% 0%
20211029 49.35 50.94 48.6 50.51 2.62% 0.58% 0% 16061 0.8066 98.35 50.22 0% 0 0% 0 0% 0 0% 0%
20211028 48.6 50.8 48.5 49.22 0.04% -1.03% 0% 11715 0.5826 71.12 49.73 0% 0 0% 0 0% 0 0% 0%
20211027 50.5 51.18 48.72 49.2 -3.53% -0.85% 0% 13084 0.6492 82.77 49.62 0% 0 0% 0 0% 0 0% 0%
20211026 50.09 51.37 49.5 51 1.59% 0.87% 0% 15964 0.8071 107.27 50.56 0% 0 0% 0 0% 0 0% 0%
20211025 49.51 50.4 48.55 50.2 1.93% 1.37% 0% 11382 0.5636 80.02 49.52 0% 0 0% 0 0% 0 0% 0%
20211022 50.27 50.85 49.02 49.25 -2.03% -0.55% 0% 10519 0.5209 76.4 49.52 0% 0 0% 0 0% 0 0% 0%
20211021 50.15 51.3 49 50.27 0.62% 0.12% 0% 16981 0.8527 127.93 50.21 0% 0 0% 0 0% 0 0% 0%
20211020 49.4 51.86 49.33 49.96 0.3% -1.75% 0% 16049 0.8161 134.76 50.85 0% 0 0% 0 0% 0 0% 0%
20211019 49.36 50.89 48.51 49.81 1.86% -0.3% 0% 15674 0.783 139.21 49.96 0% 0 0% 0 0% 0 0% 0%
20211018 51.39 51.39 48.88 48.9 1.9% -2.2% 0% 23062 1.1531 220.75 50 0% 0 0% 0 0% 0 0% 0%
20211015 46.55 48.8 42.54 47.99 2.76% 0.42% 0% 18067 0.8635 189.24 47.79 0% 0 0% 0 0% 0 0% 0%
20211014 46.37 47.5 46.36 46.7 -0.62% 0% 0% 6190 0.2891 70.16 46.7 0% 0 0% 0 0% 0 0% 0%
20211013 46.93 47.45 46.13 46.99 0.21% 0.34% 0% 8387 0.3928 87.39 46.83 0% 0 0% 0 0% 0 0% 0%
20211012 46.16 46.93 45.62 46.89 0.6% 1.63% 0% 6660 0.3073 69.44 46.14 0% 0 0% 0 0% 0 0% 0%
20211011 45.52 47.1 45.5 46.61 2.04% -0.11% 0% 7849 0.3662 78.41 46.66 0% 0 0% 0 0% 0 0% 0%
20211008 45.25 46.35 44.48 45.68 3% -0.33% 0% 8121 0.3722 72.43 45.83 0% 0 0% 0 0% 0 0% 0%
20210930 43.85 44.97 43.85 44.35 1.53% -0.09% 0% 5530 0.2455 44.31 44.39 0% 0 0% 0 0% 0 0% 0%
20210929 45.1 45.1 43.64 43.68 -3.28% -0.91% 0% 9004 0.3969 66.33 44.08 0% 0 0% 0 0% 0 0% 0%
20210928 46.23 46.23 44.5 45.16 -0.7% 0.2% 0% 8434 0.3801 58.27 45.07 0% 0 0% 0 0% 0 0% 0%
20210927 46.63 47.85 45.23 45.48 -2.92% -1.54% 0% 10038 0.4637 61.12 46.19 0% 0 0% 0 0% 0 0% 0%
20210924 47.99 47.99 46.68 46.85 -2.38% -0.43% 0% 8359 0.3933 42.25 47.05 0% 0 0% 0 0% 0 0% 0%
20210923 46.25 48.4 46.25 47.99 3.81% 0.82% 0% 13169 0.6269 57.43 47.6 0% 0 0% 0 0% 0 0% 0%
20210922 46 46.66 45.8 46.23 -0.11% 0% 0% 5907 0.2731 24.59 46.23 0% 0 0% 0 0% 0 0% 0%
20210917 47.58 47.58 45.82 46.28 -1.53% -0.24% 0% 11181 0.5187 43.62 46.39 0% 0 0% 0 0% 0 0% 0%
20210916 48.74 48.99 46.89 47 -3.51% -1.65% 0% 15926 0.7611 45.71 47.79 0% 0 0% 0 0% 0 0% 0%
20210915 50.98 50.98 48.41 48.71 -4.04% -0.41% 0% 14510 0.7097 35.51 48.91 0% 0 0% 0 0% 0 0% 0%
20210914 50.58 51.65 50.2 50.76 0.36% -0.26% 0% 12925 0.6577 27 50.89 0% 0 0% 0 0% 0 0% 0%
20210913 51.88 52.4 50.25 50.58 -2.92% -0.59% 0% 17674 0.8992 36.77 50.88 0% 0 0% 0 0% 0 0% 0%
20210910 53 53.96 51.41 52.1 -1.75% -0.76% 0% 26914 1.4129 57.51 52.5 0% 0 0% 0 0% 0 0% 0%
20210909 51.08 54.6 50.5 53.03 1.94% 0.99% 0% 41276 2.1675 91.24 52.51 0% 0 0% 0 0% 0 0% 0%
20210908 49.27 53 49.01 52.02 6.32% 0.6% 0% 37320 1.9298 86.41 51.71 0% 0 0% 0 0% 0 0% 0%
20210907 49.2 49.89 48.71 48.93 -1.49% -0.24% 0% 15660 0.7681 36.5 49.05 0% 0 0% 0 0% 0 0% 0%
20210906 48.05 49.86 47.61 49.67 2.77% 1.33% 0% 20621 1.0109 48.84 49.02 0% 0 0% 0 0% 0 0% 0%
20210729 49.68 57.88 49.68 57.88 20.01% 4.67% 0% 95332 5.2719 261.22 55.3 0% 0 0% 0 0% 0 0% 0%
20210728 51.51 51.51 45.02 48.23 -7.16% -1.25% 0% 84508 4.1272 260.36 48.84 0% 0 0% 0 0% 0 0% 0%
20210727 44.03 51.95 43.35 51.95 20% 2.3% 0% 100095 5.0831 417.07 50.78 0% 0 0% 0 0% 0 0% 0%
20210726 45.13 45.33 42.8 43.29 -5.85% -2.01% 0% 17815 0.787 99.26 44.18 0% 0 0% 0 0% 0 0% 0%
20210723 46.6 47.88 45.66 45.98 -0.13% -1.03% 0% 22989 1.068 140.72 46.46 0% 0 0% 0 0% 0 0% 0%
20210722 47.3 47.3 45.66 46.04 -2.04% -0.54% 0% 14369 0.6652 95.45 46.29 0% 0 0% 0 0% 0 0% 0%
20210721 46.1 47 45.18 47 1.36% 1.95% 0% 17630 0.8128 117.4 46.1 0% 0 0% 0 0% 0 0% 0%
20210720 45.15 47.4 45.01 46.37 1.36% -0.43% 0% 15947 0.7426 113.78 46.57 0% 0 0% 0 0% 0 0% 0%
20210719 45.18 45.79 44.1 45.75 -0.04% 2.05% 0% 11358 0.5092 81.31 44.83 0% 0 0% 0 0% 0 0% 0%
20210716 45.97 46.64 45.09 45.77 -0.93% 0.09% 0% 12914 0.5906 96.97 45.73 0% 0 0% 0 0% 0 0% 0%
20210715 43.81 46.5 43.61 46.2 4.71% 1.34% 0% 21485 0.9796 166.61 45.59 0% 0 0% 0 0% 0 0% 0%
20210714 45.13 45.13 43.69 44.12 -2.26% -0.23% 0% 11202 0.4953 87.26 44.22 0% 0 0% 0 0% 0 0% 0%
20210713 43.01 46.38 42.68 45.14 5.2% 1.01% 0% 19025 0.8502 138.11 44.69 0% 0 0% 0 0% 0 0% 0%
20210712 42.61 43.36 41.93 42.91 0.94% 0.14% 0% 10166 0.4356 73.87 42.85 0% 0 0% 0 0% 0 0% 0%
20210709 43.11 43.8 42.31 42.51 -2.59% -0.58% 0% 10454 0.447 71.85 42.76 0% 0 0% 0 0% 0 0% 0%
20210708 43 44.44 42.53 43.64 0.55% 0.6% 0% 13800 0.5987 87.52 43.38 0% 0 0% 0 0% 0 0% 0%
20210707 42.04 43.69 42.04 43.4 2.6% 0.53% 0% 9450 0.408 49.86 43.17 0% 0 0% 0 0% 0 0% 0%
20210706 43.7 43.71 41.85 42.3 -3.38% -0.63% 0% 10800 0.4598 48.04 42.57 0% 0 0% 0 0% 0 0% 0%
20210705 43.88 44.11 43.12 43.78 0.99% 0.44% 0% 7594 0.331 34.68 43.59 0% 0 0% 0 0% 0 0% 0%
20210702 43.1 44.26 42.95 43.35 -0.48% -0.12% 0% 8802 0.382 39.61 43.4 0% 0 0% 0 0% 0 0% 0%
20210701 46.3 46.36 43.5 43.56 -5.69% -2.24% 0% 18035 0.8036 80.85 44.56 0% 0 0% 0 0% 0 0% 0%
20210630 44.18 46.59 43.75 46.19 5.46% 0.96% 0% 21689 0.9923 99.35 45.75 0% 0 0% 0 0% 0 0% 0%
20210629 45.1 45.19 43.62 43.8 -2.67% -0.86% 0% 14381 0.6353 65.84 44.18 0% 0 0% 0 0% 0 0% 0%
20210628 45.36 46.58 44.23 45 -1.32% -0.51% 0% 16955 0.7668 82.6 45.23 0% 0 0% 0 0% 0 0% 0%
20210625 46.5 47.2 45.3 45.6 -4.02% -0.5% 0% 23413 1.0731 121.62 45.83 0% 0 0% 0 0% 0 0% 0%
20210624 46.55 50.2 46.08 47.51 2.75% -1.35% 0% 40926 1.9711 244.3 48.16 0% 0 0% 0 0% 0 0% 0%
20210623 41.85 47.11 41.85 46.24 9.94% 2.26% 0% 39901 1.8042 281.05 45.22 0% 0 0% 0 0% 0 0% 0%
20210622 42.42 42.6 41.29 42.06 -0.64% 0.62% 0% 10579 0.4422 89.57 41.8 0% 0 0% 0 0% 0 0% 0%
20210621 42.12 42.87 41.56 42.33 0.55% 0.5% 0% 10548 0.4443 88.94 42.12 0% 0 0% 0 0% 0 0% 0%
20210618 42.59 43.18 41.61 42.1 -1.13% -0.71% 0% 16187 0.6863 139.14 42.4 0% 0 0% 0 0% 0 0% 0%
20210617 40.36 42.86 40.36 42.58 3.88% 0.66% 0% 20028 0.8471 175.27 42.3 0% 0 0% 0 0% 0 0% 0%
20210616 39.99 42.57 39.99 40.99 3.17% -1.47% 0% 15510 0.6452 147.1 41.6 0% 0 0% 0 0% 0 0% 0%
20210615 40.25 40.7 39.58 39.73 -2.41% -0.65% 0% 6749 0.2699 67 39.99 0% 0 0% 0 0% 0 0% 0%
20210611 41.44 41.77 40.65 40.71 -1.79% -0.97% 0% 7500 0.3083 75.82 41.11 0% 0 0% 0 0% 0 0% 0%
20210610 41.03 41.66 40.82 41.45 0.53% 0.48% 0% 7301 0.3012 72.1 41.25 0% 0 0% 0 0% 0 0% 0%
20210609 41.41 42.18 40.78 41.23 -0.98% -0.17% 0% 7716 0.3187 73.72 41.3 0% 0 0% 0 0% 0 0% 0%
20210608 42.25 42.25 41.2 41.64 -1.05% -0.02% 0% 8017 0.3339 75.94 41.65 0% 0 0% 0 0% 0 0% 0%
20210607 40.77 42.62 40.77 42.08 3.7% 0.62% 0% 12527 0.5239 115.51 41.82 0% 0 0% 0 0% 0 0% 0%
20210604 41.01 41.6 40.28 40.58 -1.5% -0.51% 0% 9581 0.3908 82.57 40.79 0% 0 0% 0 0% 0 0% 0%
20210603 40.5 42.28 40.18 41.2 2.85% -0.58% 0% 14099 0.5843 125.48 41.44 0% 0 0% 0 0% 0 0% 0%
20210602 41.1 41.59 39.83 40.06 -2.55% -0.42% 0% 9474 0.3811 89.37 40.23 0% 0 0% 0 0% 0 0% 0%
20210601 40.41 41.49 40 41.11 1.11% 0.39% 0% 6948 0.2845 69.57 40.95 0% 0 0% 0 0% 0 0% 0%
20210531 40.06 41.17 40.06 40.66 0.92% -0.1% 0% 7745 0.3152 78.3 40.7 0% 0 0% 0 0% 0 0% 0%
20210528 41.5 41.5 40.15 40.29 -3.22% -0.98% 0% 10630 0.4325 109.62 40.69 0% 0 0% 0 0% 0 0% 0%
20210527 40.95 42.5 40.95 41.63 1.24% -0.36% 0% 11414 0.4769 126.96 41.78 0% 0 0% 0 0% 0 0% 0%
20210526 40.71 41.46 40.4 41.12 0.07% 0.54% 0% 9550 0.3906 107.33 40.9 0% 0 0% 0 0% 0 0% 0%
20210525 41.4 41.88 40.8 41.09 -1.86% -0.12% 0% 11640 0.4789 137.72 41.14 0% 0 0% 0 0% 0 0% 0%
20210524 39.24 41.96 38.86 41.87 6.51% 2.57% 0% 17701 0.7226 222.86 40.82 0% 0 0% 0 0% 0 0% 0%
20210521 38.77 39.48 38.74 39.31 1.52% 0.33% 0% 8188 0.3208 110.94 39.18 0% 0 0% 0 0% 0 0% 0%
20210520 38.58 39.18 38.58 38.72 0.34% -0.18% 0% 5470 0.2122 70.77 38.79 0% 0 0% 0 0% 0 0% 0%
20210519 39.45 39.45 38.48 38.59 -1.18% -0.34% 0% 6239 0.2416 72.78 38.72 0% 0 0% 0 0% 0 0% 0%
20210518 38.7 39.24 38.3 39.05 1.59% 0.62% 0% 6240 0.2422 65.33 38.81 0% 0 0% 0 0% 0 0% 0%
20210517 39.13 39.98 38.21 38.44 -1.81% -0.23% 0% 6356 0.2449 62.43 38.53 0% 0 0% 0 0% 0 0% 0%
20210514 38.56 39.23 38.25 39.15 1.35% 0.88% 0% 6611 0.2566 58.89 38.81 0% 0 0% 0 0% 0 0% 0%
20210513 39.8 40.69 38.57 38.63 -2.18% -2.47% 0% 9089 0.36 77.16 39.61 0% 0 0% 0 0% 0 0% 0%
20210512 39.05 39.67 38.29 39.49 1.36% 1.13% 0% 5992 0.234 46.32 39.05 0% 0 0% 0 0% 0 0% 0%
20210511 38.29 39.18 38.25 38.96 1.46% 0.54% 0% 6047 0.2343 40.37 38.75 0% 0 0% 0 0% 0 0% 0%
20210510 39.32 39.55 38.01 38.4 -3.57% -0.13% 0% 9560 0.3676 60.27 38.45 0% 0 0% 0 0% 0 0% 0%
20210507 39.43 40.52 39 39.82 1.19% 0.08% 0% 10730 0.427 69.82 39.79 0% 0 0% 0 0% 0 0% 0%
20210506 42.16 42.16 39.34 39.35 -6.09% -1.8% 0% 13246 0.5308 84.48 40.07 0% 0 0% 0 0% 0 0% 0%
20210430 45 45.29 41.8 41.9 -7.75% -2.51% 0% 14457 0.6213 101.81 42.98 0% 0 0% 0 0% 0 0% 0%
20210429 82.5 83.7 80.92 82.15 -0.42% 0.17% 0% 5498 0.4509 78.08 82.01 0% 0 0% 0 0% 0 0% 0%
20210428 87 87 82.21 82.5 -4.44% -0.79% 0% 8133 0.6763 120.45 83.16 0% 0 0% 0 0% 0 0% 0%
20210427 86.41 87.98 85.6 86.33 -1.34% -0.3% 0% 6324 0.5476 101.25 86.59 0% 0 0% 0 0% 0 0% 0%
20210426 87.09 88.14 86.3 87.5 0.23% 0.36% 0% 8305 0.7241 132.35 87.19 0% 0 0% 0 0% 0 0% 0%
20210423 84.61 87.35 83.52 87.3 3.55% 1.59% 0% 11179 0.9606 169.76 85.93 0% 0 0% 0 0% 0 0% 0%
20210422 83.29 86 82.12 84.31 1.74% -0.27% 0% 6132 0.5184 95.9 84.54 0% 0 0% 0 0% 0 0% 0%
20210421 83.89 83.89 81.84 82.87 -1.85% 0.07% 0% 4577 0.379 69.23 82.81 0% 0 0% 0 0% 0 0% 0%
20210416 81.5 85.71 81.17 83.6 2.72% -0.07% 0% 6964 0.5826 99.31 83.66 0% 0 0% 0 0% 0 0% 0%
20210415 82.09 82.4 80.51 81.39 -1.93% 0.16% 0% 4222 0.3431 53.44 81.26 0% 0 0% 0 0% 0 0% 0%
20210414 81.11 83.88 80.8 82.99 2.55% 0.64% 0% 3603 0.2971 43.33 82.46 0% 0 0% 0 0% 0 0% 0%
20210413 81.12 82.73 80.4 80.93 -1.29% -0.53% 0% 3616 0.2942 39.8 81.36 0% 0 0% 0 0% 0 0% 0%
20210412 84.25 86 81.38 81.99 -3.1% -0.83% 0% 5607 0.4636 59.46 82.68 0% 0 0% 0 0% 0 0% 0%
20210409 86.6 86.7 84.53 84.61 -3.31% -0.94% 0% 7266 0.6206 76.59 85.41 0% 0 0% 0 0% 0 0% 0%
20210408 86.8 89.9 86.58 87.51 0.03% -1.07% 0% 10415 0.9213 109.13 88.46 0% 0 0% 0 0% 0 0% 0%
20210407 85.93 87.77 83.38 87.48 1.4% 2.5% 0% 8449 0.7211 88.07 85.35 0% 0 0% 0 0% 0 0% 0%
20210406 86.88 88.49 85.55 86.27 0.4% -0.77% 0% 6739 0.5859 73.11 86.94 0% 0 0% 0 0% 0 0% 0%
20210402 87.1 88.8 84.7 85.93 0.6% -0.61% 0% 8931 0.7722 92.65 86.46 0% 0 0% 0 0% 0 0% 0%
20210401 85.98 89.86 83.01 85.42 3.16% -1.29% 0% 13092 1.133 135.73 86.54 0% 0 0% 0 0% 0 0% 0%
20210330 90 90.6 85.94 86.26 -4.14% -1.77% 0% 8863 0.7783 89.28 87.81 0% 0 0% 0 0% 0 0% 0%
20210329 88.2 91.18 87.2 89.99 2.03% 0.94% 0% 9255 0.8251 82.69 89.15 0% 0 0% 0 0% 0 0% 0%
20210326 86.5 88.33 85.71 88.2 1.38% 1.15% 0% 7878 0.687 60.84 87.2 0% 0 0% 0 0% 0 0% 0%
20201215 101.01 102.56 98.8 99.33 -1.57% -0.89% 0% 7380 0.7396 62.12 100.22 0% 0 0% 0 0% 0 0% 0%
20201214 96.51 102.18 95.95 100.91 4.79% 1.22% 0% 9385 0.9356 76.23 99.69 0% 0 0% 0 0% 0 0% 0%
20201211 97.89 98.8 95.5 96.3 -2.07% -0.26% 0% 6399 0.6178 49.28 96.55 0% 0 0% 0 0% 0 0% 0%
20201210 98.51 99.5 97.5 98.34 0.01% -0.41% 0% 5459 0.539 40.33 98.74 0% 0 0% 0 0% 0 0% 0%
20201209 101.2 101.84 98.29 98.33 -3.42% -1.02% 0% 8895 0.8836 60.99 99.34 0% 0 0% 0 0% 0 0% 0%
20201208 100.6 102.46 99.8 101.81 1% 0.64% 0% 7578 0.7666 45.66 101.16 0% 0 0% 0 0% 0 0% 0%
20201207 104.05 105.43 99.51 100.8 -3.12% -1.14% 0% 14679 1.4967 71.79 101.96 0% 0 0% 0 0% 0 0% 0%
20201204 109 109 104 104.05 -7.24% -2.23% 0% 18922 2.0137 98.49 106.42 0% 0 0% 0 0% 0 0% 0%
20201203 111 116.5 110 112.17 1.22% -1.35% 0% 18620 2.1173 109.96 113.71 0% 0 0% 0 0% 0 0% 0%
20201202 109.64 110.87 108.01 110.82 1.46% 1.05% 0% 11721 1.2855 70.82 109.67 0% 0 0% 0 0% 0 0% 0%
20201201 107 109.47 106.5 109.23 0.58% 0.89% 0% 10352 1.1208 61.06 108.27 0% 0 0% 0 0% 0 0% 0%
20201130 110.98 111.88 108 108.6 -0.37% -0.93% 0% 10920 1.1971 61.12 109.62 0% 0 0% 0 0% 0 0% 0%
20201127 112.96 112.96 108.45 109 -2.62% -0.86% 0% 13416 1.4751 73.13 109.95 0% 0 0% 0 0% 0 0% 0%
20201126 114 114.96 111.26 111.93 -2.32% -0.49% 0% 14517 1.6329 79.16 112.48 0% 0 0% 0 0% 0 0% 0%
20201125 116.05 119.69 113.28 114.59 -4.27% -0.89% 0% 27469 3.176 150.33 115.62 0% 0 0% 0 0% 0 0% 0%
20201124 110.25 125.88 109.89 119.7 12.67% 1.51% 0% 40830 4.8148 221.81 117.92 0% 0 0% 0 0% 0 0% 0%
20201123 106.98 108.45 104.89 106.24 -0.62% 0.09% 0% 10079 1.0698 54.23 106.14 0% 0 0% 0 0% 0 0% 0%
20201120 108.87 108.87 105.21 106.9 -0.51% 0.33% 0% 7605 0.8103 35.02 106.55 0% 0 0% 0 0% 0 0% 0%
20201119 105.6 108.85 105.18 107.45 0.68% 0.16% 0% 9350 1.0031 36.81 107.28 0% 0 0% 0 0% 0 0% 0%
20201118 106.8 111.96 106.5 106.72 -0.73% -1.71% 0% 13580 1.4745 52.66 108.58 0% 0 0% 0 0% 0 0% 0%
20201117 112.98 113.2 104.4 107.5 -5.59% -0.73% 0% 21530 2.3315 84 108.29 0% 0 0% 0 0% 0 0% 0%
20201116 114.97 118.6 113.52 113.87 0.04% -1.19% 0% 15357 1.7698 66.61 115.24 0% 0 0% 0 0% 0 0% 0%
20201113 115.54 115.54 110.11 113.83 -1.79% 0.78% 0% 16859 1.9042 74.09 112.95 0% 0 0% 0 0% 0 0% 0%
20201112 114.9 116.58 111 115.9 1.69% 1.64% 0% 18377 2.0956 83.93 114.03 0% 0 0% 0 0% 0 0% 0%
20201111 110.39 119.38 109.68 113.97 4.08% -1.24% 0% 31789 3.6683 154.55 115.4 0% 0 0% 0 0% 0 0% 0%
20201110 112.5 112.5 107.88 109.5 -5.2% -0.57% 0% 25016 2.7551 131.42 110.13 0% 0 0% 0 0% 0 0% 0%
20201109 112.15 121.21 106.54 115.51 5.01% 0.12% 0% 38346 4.424 230.41 115.37 0% 0 0% 0 0% 0 0% 0%
20201106 103.88 122.4 103.87 110 7.84% -1.69% 0% 43625 4.8812 307.41 111.89 0% 0 0% 0 0% 0 0% 0%
20201105 102.01 103.99 97.79 102 3.5% 1.15% 0% 16930 1.7072 138.6 100.84 0% 0 0% 0 0% 0 0% 0%
20201104 97 98.78 96 98.55 2.09% 0.79% 0% 12054 1.1786 101.05 97.78 0% 0 0% 0 0% 0 0% 0%
20201103 92.92 97.3 92.62 96.53 3.93% 0.95% 0% 11610 1.1101 91.02 95.62 0% 0 0% 0 0% 0 0% 0%
20201102 90.51 93.36 89.77 92.88 1.34% 1.54% 0% 9545 0.8731 69.62 91.47 0% 0 0% 0 0% 0 0% 0%
20201030 94.56 96.87 91.47 91.65 -2.29% -3.1% 0% 11853 1.121 85.31 94.58 0% 0 0% 0 0% 0 0% 0%
20201029 94.49 95.43 93.51 93.8 -2.85% -0.7% 0% 8862 0.8371 63.58 94.46 0% 0 0% 0 0% 0 0% 0%
20201028 96.2 97.19 94.16 96.55 -0.26% 0.87% 0% 9500 0.9093 66.01 95.72 0% 0 0% 0 0% 0 0% 0%
20201027 95.02 98.36 94.18 96.8 0.94% 0.54% 0% 10026 0.9653 64.32 96.28 0% 0 0% 0 0% 0 0% 0%
20201026 94.01 97.75 94.01 95.9 2.35% -0.03% 0% 10563 1.0133 63.65 95.93 0% 0 0% 0 0% 0 0% 0%
20201023 95.36 97.36 92.99 93.7 -1.72% -1.6% 0% 11893 1.1324 66.07 95.22 0% 0 0% 0 0% 0 0% 0%
20201022 95.91 96.96 93.86 95.34 -1.91% 0.18% 0% 10603 1.0091 56.42 95.17 0% 0 0% 0 0% 0 0% 0%
20200909 98.92 99.85 92 93 -7.93% -2.19% 0% 18389 1.7484 87.33 95.08 0% 0 0% 0 0% 0 0% 0%
20200908 106.22 107 101 101.01 -4.8% -1.9% 0% 14416 1.4844 66.85 102.97 0% 0 0% 0 0% 0 0% 0%
20200907 107.2 108.98 103.02 106.1 -1.43% 0.18% 0% 14117 1.4951 60.92 105.91 0% 0 0% 0 0% 0 0% 0%
20200904 106.1 109 105 107.64 -1.99% 0.42% 0% 11269 1.2079 47.29 107.19 0% 0 0% 0 0% 0 0% 0%
20200903 110 113.5 109.1 109.83 0.94% -1.22% 0% 13293 1.478 54.52 111.19 0% 0 0% 0 0% 0 0% 0%
20200902 114.44 114.49 108.78 108.81 -5.3% -2.08% 0% 19604 2.1783 79.12 111.12 0% 0 0% 0 0% 0 0% 0%
20200901 114.02 115.68 111.3 114.9 -0.35% 1.49% 0% 17175 1.9444 70.57 113.21 0% 0 0% 0 0% 0 0% 0%
20200831 117.5 122 115.2 115.3 -1.45% -2.78% 0% 19717 2.3384 82.49 118.6 0% 0 0% 0 0% 0 0% 0%
20200828 116.02 118.43 113.4 117 -0.43% 1.05% 0% 18027 2.0872 73.11 115.78 0% 0 0% 0 0% 0 0% 0%
20200827 121 122.31 111 117.51 -5.07% 0.59% 0% 27308 3.1901 113.76 116.82 0% 0 0% 0 0% 0 0% 0%
20200826 120.32 126.2 118 123.78 2.59% 0.19% 0% 31273 3.8634 146.78 123.54 0% 0 0% 0 0% 0 0% 0%
20200825 118.57 126.45 115.58 120.66 1.85% -1.2% 0% 30309 3.7012 150.77 122.12 0% 0 0% 0 0% 0 0% 0%
20200824 118.01 119.99 106 118.47 -1.49% 3.49% 0% 21307 2.4393 107.97 114.48 0% 0 0% 0 0% 0 0% 0%
20200821 111.94 121.72 111.55 120.26 7.92% 3.02% 0% 23197 2.7078 117.28 116.73 0% 0 0% 0 0% 0 0% 0%
20200820 116.38 116.38 109 111.43 -4.22% -0.22% 0% 17099 1.9096 74.54 111.68 0% 0 0% 0 0% 0 0% 0%
20200819 116.16 120.6 115.1 116.34 0.29% -1.37% 0% 18640 2.1988 75.41 117.96 0% 0 0% 0 0% 0 0% 0%
20200818 119.1 126.39 114.9 116 -2.77% -2.86% 0% 22889 2.7331 80.53 119.41 0% 0 0% 0 0% 0 0% 0%
20200817 115.65 122.66 112.56 119.3 3.77% 1.15% 0% 21373 2.5208 71.94 117.94 0% 0 0% 0 0% 0 0% 0%
20200814 109.01 114.99 108 114.97 5.43% 3.54% 0% 14322 1.5903 43.88 111.04 0% 0 0% 0 0% 0 0% 0%
20200813 111.12 112.97 108.7 109.05 -2.37% -0.99% 0% 13433 1.4795 38.58 110.14 0% 0 0% 0 0% 0 0% 0%
20200812 107 111.99 106 111.7 4.16% 1.42% 0% 19022 2.0951 49.93 110.14 0% 0 0% 0 0% 0 0% 0%
20200811 109.06 110.68 107 107.24 -0.58% -1.7% 0% 16366 1.7856 40.67 109.1 0% 0 0% 0 0% 0 0% 0%
20200810 114.25 114.97 107.53 107.87 -6.78% -1.6% 0% 26402 2.8941 59.59 109.62 0% 0 0% 0 0% 0 0% 0%
20200807 126.01 126.39 115.72 115.72 -10% -2.04% 0% 40508 4.7853 85.8 118.13 0% 0 0% 0 0% 0 0% 0%
20200806 123.5 135.98 123.5 128.58 3.45% -0.91% 0% 42949 5.5729 105.16 129.76 0% 0 0% 0 0% 0 0% 0%
20200805 126.99 131.74 119.03 124.29 3.78% -1.68% 0% 53834 6.8059 143.96 126.42 0% 0 0% 0 0% 0 0% 0%
20200804 109.11 119.76 108.01 119.76 10% 3.66% 0% 30314 3.5022 86.88 115.53 0% 0 0% 0 0% 0 0% 0%
20200803 106.34 109.55 106.34 108.87 2.59% 0.65% 0% 32657 3.5325 97.03 108.17 0% 0 0% 0 0% 0 0% 0%
20200731 105.81 107.5 103.31 106.12 -1.56% 0.31% 0% 32672 3.4563 106.07 105.79 0% 0 0% 0 0% 0 0% 0%
20200730 104 111.02 103.51 107.8 3.96% -0.32% 0% 44345 4.796 165.31 108.15 0% 0 0% 0 0% 0 0% 0%
20200729 99.1 104.88 98.23 103.69 1.65% 1.28% 0% 37382 3.8271 159.69 102.38 0% 0 0% 0 0% 0 0% 0%
20200728 106 108 99.89 102.01 -7.96% -1.51% 0% 58881 6.0984 306.99 103.57 0% 0 0% 0 0% 0 0% 0%
20200727 123.49 123.49 110.66 110.83 -1.29% -5.79% 0% 85826 10.0967 767.69 117.64 0% 0 0% 0 0% 0 0% 0%
20200724 112.28 112.28 112.28 112.28 10% 0% 0% 19297 2.1666 674.24 112.28 0% 0 0% 0 0% 0 0% 0%
20200723 102.07 102.07 102.07 102.07 10% 0.07% 0% 1099 0.1121 131.63 102 0% 0 0% 0 0% 0 0% 0%
20200722 92.79 92.79 92.79 92.79 10.01% 0% 0% 319 0.0296 36.68 92.79 0% 0 0% 0 0% 0 0% 0%
20200721 84.35 84.35 84.35 84.35 10% 0.07% 0% 312 0.0263 125.06 84.29 0% 0 0% 0 0% 0 0% 0%
20200720 76.68 76.68 76.68 76.68 10% -0.23% 0% 242 0.0186 106.15 76.86 0% 0 0% 0 0% 0 0% 0%
20200717 69.71 69.71 69.71 69.71 10% 0.1% 0% 303 0.0211 147.53 69.64 0% 0 0% 0 0% 0 0% 0%
20200716 63.37 63.37 63.37 63.37 10% -0.05% 0% 153 0.0097 106.71 63.4 0% 0 0% 0 0% 0 0% 0%
20200715 57.61 57.61 57.61 57.61 10.01% 0.82% 0% 84 0.0048 62.87 57.14 0% 0 0% 0 0% 0 0% 0%
20200714 52.37 52.37 52.37 52.37 10% -1.08% 0% 51 0.0027 23.4 52.94 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