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. 海融科技300915
    4. 返回上一页 刷新
股票代码（例：sz300915）       492条   (进入海融科技股票专站) 海融科技股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 38.58 39.16 38.01 38.17 -0.96% -0.47% 0% 3450 0.1323 33.44 38.35 0% 0 0% 0 0% 0 0% 0%
20230927 38.05 38.78 37.9 38.54 1.69% 0.1% 0% 2714 0.1045 25.93 38.5 0% 0 0% 0 0% 0 0% 0%
20230926 38.37 38.6 37.8 37.9 -1.3% -0.47% 0% 2059 0.0784 18.44 38.08 0% 0 0% 0 0% 0 0% 0%
20230925 39.2 39.36 38.33 38.4 -1.84% -0.6% 0% 2863 0.1106 24.08 38.63 0% 0 0% 0 0% 0 0% 0%
20230922 38.07 39.18 37.77 39.12 2.79% 1.5% 0% 3345 0.1289 26.03 38.54 0% 0 0% 0 0% 0 0% 0%
20230921 38.63 39.06 38.05 38.06 -1.45% -0.94% 0% 3311 0.1272 27.23 38.42 0% 0 0% 0 0% 0 0% 0%
20230920 38.5 39.5 38.5 38.62 -0.16% -0.9% 0% 5340 0.2081 43.73 38.97 0% 0 0% 0 0% 0 0% 0%
20230919 39.8 40 38.56 38.68 -2.81% -0.72% 0% 5444 0.2121 43.45 38.96 0% 0 0% 0 0% 0 0% 0%
20230918 38.65 39.8 38.07 39.8 3.19% 1.2% 0% 4801 0.1888 37.56 39.33 0% 0 0% 0 0% 0 0% 0%
20230915 38.9 39.34 38.55 38.57 -0.85% -0.7% 0% 2786 0.1082 19.19 38.84 0% 0 0% 0 0% 0 0% 0%
20230914 39.92 39.92 38.49 38.9 -2.63% -0.08% 0% 4639 0.1806 27.98 38.93 0% 0 0% 0 0% 0 0% 0%
20230913 39.68 40.23 39.3 39.95 0.99% 0.4% 0% 5024 0.1999 29.42 39.79 0% 0 0% 0 0% 0 0% 0%
20230912 39.85 39.99 39.25 39.56 -0.3% -0.2% 0% 3928 0.1557 21.55 39.64 0% 0 0% 0 0% 0 0% 0%
20230911 39.2 39.82 38.48 39.68 0.53% 1.1% 0% 5304 0.2082 28.85 39.25 0% 0 0% 0 0% 0 0% 0%
20230908 39.6 39.75 39.25 39.47 -0.08% 0.08% 0% 4178 0.1648 22.61 39.44 0% 0 0% 0 0% 0 0% 0%
20230907 40.07 40.23 39.41 39.5 -1.35% -0.4% 0% 4022 0.1595 20.05 39.66 0% 0 0% 0 0% 0 0% 0%
20230906 40.5 41.14 39.9 40.04 -1.4% -0.37% 0% 6522 0.2621 30.53 40.19 0% 0 0% 0 0% 0 0% 0%
20230905 41.31 41.59 40.6 40.61 -1.17% -0.88% 0% 7344 0.3009 33.16 40.97 0% 0 0% 0 0% 0 0% 0%
20230904 42.42 42.69 40.5 41.09 -3.77% -0.19% 0% 17111 0.7045 70.77 41.17 0% 0 0% 0 0% 0 0% 0%
20230901 40.97 43.68 40.83 42.7 5.2% 0.45% 0% 19603 0.8333 79.61 42.51 0% 0 0% 0 0% 0 0% 0%
20230831 39.96 40.71 39.52 40.59 2.11% 0.72% 0% 8514 0.3431 32.31 40.3 0% 0 0% 0 0% 0 0% 0%
20230830 38 40.63 37.65 39.75 4.19% 0% 0% 14819 0.5891 51.95 39.75 0% 0 0% 0 0% 0 0% 0%
20230829 36.36 38.26 36.21 38.15 6.12% 1.6% 0% 8881 0.3335 57.05 37.55 0% 0 0% 0 0% 0 0% 0%
20230828 39.18 39.65 35.88 35.95 -3.49% -4.06% 0% 9907 0.3712 68.11 37.47 0% 0 0% 0 0% 0 0% 0%
20230825 39.05 39.79 37 37.25 -5.62% -2.15% 0% 10953 0.417 35.73 38.07 0% 0 0% 0 0% 0 0% 0%
20230824 38.92 39.66 37.19 39.47 1.26% 2.15% 0% 9050 0.3497 30.9 38.64 0% 0 0% 0 0% 0 0% 0%
20230823 40.44 40.78 38.8 38.98 -3.63% -0.94% 0% 7998 0.3147 28.26 39.35 0% 0 0% 0 0% 0 0% 0%
20230822 41.85 41.85 39.97 40.45 -2.95% -0.57% 0% 10143 0.4126 37.88 40.68 0% 0 0% 0 0% 0 0% 0%
20230821 42.5 42.89 41.19 41.68 -3.09% -0.97% 0% 11381 0.479 45.34 42.09 0% 0 0% 0 0% 0 0% 0%
20230818 42.46 43.88 41.78 43.01 0.07% 0.75% 0% 18181 0.7762 75.92 42.69 0% 0 0% 0 0% 0 0% 0%
20230817 41 43 40.37 42.98 4.07% 2.04% 0% 19879 0.8373 84.51 42.12 0% 0 0% 0 0% 0 0% 0%
20230816 40.3 41.85 39.69 41.3 1.95% 0.1% 0% 14030 0.5789 60.75 41.26 0% 0 0% 0 0% 0 0% 0%
20230815 40.77 41 40 40.51 -1.34% 0.55% 0% 8405 0.3386 35.73 40.29 0% 0 0% 0 0% 0 0% 0%
20230814 39.6 41.47 39.35 41.06 3.09% 0.46% 0% 13298 0.5435 59.23 40.87 0% 0 0% 0 0% 0 0% 0%
20230811 40.74 41.5 39.72 39.83 -2.21% -1.56% 0% 10107 0.4089 43.32 40.46 0% 0 0% 0 0% 0 0% 0%
20230810 39.28 40.79 38.8 40.73 2.93% 1.93% 0% 11672 0.4664 67.95 39.96 0% 0 0% 0 0% 0 0% 0%
20230809 39.93 40.49 39.28 39.57 -2.68% -0.45% 0% 8718 0.3465 46.66 39.75 0% 0 0% 0 0% 0 0% 0%
20230808 39.57 41.02 38.74 40.66 3.12% 1.04% 0% 14337 0.5769 50.63 40.24 0% 0 0% 0 0% 0 0% 0%
20230807 40.57 40.57 39.39 39.43 -1.52% -0.58% 0% 6659 0.2641 23.75 39.66 0% 0 0% 0 0% 0 0% 0%
20230804 41.14 41.99 39.9 40.04 -2.67% -1.93% 0% 14818 0.605 55.44 40.83 0% 0 0% 0 0% 0 0% 0%
20230803 38.94 41.97 38.94 41.14 5.27% 1.18% 0% 19246 0.7826 72.57 40.66 0% 0 0% 0 0% 0 0% 0%
20230802 40.45 40.58 38.92 39.08 -2.79% -1.11% 0% 12944 0.5115 50.79 39.52 0% 0 0% 0 0% 0 0% 0%
20230801 41.3 41.76 40.06 40.2 -4.06% -0.99% 0% 10835 0.4399 46.8 40.6 0% 0 0% 0 0% 0 0% 0%
20230731 41.54 42.25 40.67 41.9 -0.73% 1.21% 0% 19958 0.8263 89.75 41.4 0% 0 0% 0 0% 0 0% 0%
20230728 40.4 43.34 39.7 42.21 2.45% 1.37% 0% 23802 0.991 114.18 41.64 0% 0 0% 0 0% 0 0% 0%
20230727 41.71 42.56 40.05 41.2 -3.67% 0.91% 0% 24998 1.0207 122.34 40.83 0% 0 0% 0 0% 0 0% 0%
20230726 37.98 43.5 37.84 42.77 11.73% 4.01% 0% 27335 1.124 143.66 41.12 0% 0 0% 0 0% 0 0% 0%
20230725 37.64 38.29 37.4 38.28 1.7% 1.08% 0% 6219 0.2355 33.61 37.87 0% 0 0% 0 0% 0 0% 0%
20230724 38.59 38.59 37.31 37.64 -2.79% 0% 0% 6844 0.2576 36.98 37.64 0% 0 0% 0 0% 0 0% 0%
20230721 37.32 39.26 37.23 38.72 3.36% 0.57% 0% 9015 0.3471 50.58 38.5 0% 0 0% 0 0% 0 0% 0%
20230720 37.4 37.99 37.03 37.46 0.67% -0.24% 0% 3284 0.1233 17.19 37.55 0% 0 0% 0 0% 0 0% 0%
20230719 37.47 37.53 37.03 37.21 -0.72% -0.05% 0% 1593 0.0593 7.5 37.23 0% 0 0% 0 0% 0 0% 0%
20230718 37.4 37.62 37.01 37.48 0.11% 0.05% 0% 1332 0.0499 5.5 37.46 0% 0 0% 0 0% 0 0% 0%
20230717 37.21 37.52 36.74 37.44 0.62% 0.59% 0% 1811 0.0674 6.91 37.22 0% 0 0% 0 0% 0 0% 0%
20230714 37.62 37.75 37.1 37.21 -1.09% -0.37% 0% 2257 0.0843 8.21 37.35 0% 0 0% 0 0% 0 0% 0%
20230713 37.8 37.8 36.45 37.62 1.57% 0.86% 0% 3617 0.1349 12.39 37.3 0% 0 0% 0 0% 0 0% 0%
20230712 36.95 37.28 36.75 37.04 -0.16% 0.22% 0% 2094 0.0774 46.54 36.96 0% 0 0% 0 0% 0 0% 0%
20230711 36.93 37.1 36.6 37.1 1.17% 0.54% 0% 1832 0.0676 5.72 36.9 0% 0 0% 0 0% 0 0% 0%
20230710 36.76 37.97 36.58 36.67 0.6% -1.35% 0% 4515 0.1678 93.46 37.17 0% 0 0% 0 0% 0 0% 0%
20230707 36.59 36.98 36.4 36.45 -1.22% -0.6% 0% 2321 0.0851 48.12 36.67 0% 0 0% 0 0% 0 0% 0%
20230706 37.02 37.78 36.79 36.9 -0.89% -0.11% 0% 1367 0.0505 4.15 36.94 0% 0 0% 0 0% 0 0% 0%
20230705 37.5 37.52 37.06 37.23 -0.48% -0.11% 0% 1575 0.0587 31.88 37.27 0% 0 0% 0 0% 0 0% 0%
20230704 37.47 37.49 36.92 37.41 0.46% 0.46% 0% 3539 0.1318 10.71 37.24 0% 0 0% 0 0% 0 0% 0%
20230703 36.88 37.45 36.84 37.24 0.3% 0.05% 0% 2442 0.0909 7.37 37.22 0% 0 0% 0 0% 0 0% 0%
20230630 36.49 37.22 36.01 37.13 2.2% 0.81% 0% 3437 0.1266 10.09 36.83 0% 0 0% 0 0% 0 0% 0%
20230629 35.71 36.42 35.46 36.33 1.91% 0.53% 0% 2158 0.078 6.39 36.14 0% 0 0% 0 0% 0 0% 0%
20230628 35.82 35.82 35.15 35.65 -0.08% 0.48% 0% 3162 0.1122 9.55 35.48 0% 0 0% 0 0% 0 0% 0%
20230627 35.63 36.17 35.6 35.68 0.14% -0.25% 0% 2768 0.099 8.3 35.77 0% 0 0% 0 0% 0 0% 0%
20230626 36.4 36.65 35.62 35.63 -3.21% -0.81% 0% 3182 0.1143 9.59 35.92 0% 0 0% 0 0% 0 0% 0%
20230621 37.31 37.59 36.8 36.81 -1.23% -0.84% 0% 2969 0.1102 9.31 37.12 0% 0 0% 0 0% 0 0% 0%
20230620 38.42 38.42 37.27 37.27 -2.05% -0.69% 0% 3674 0.1379 11.51 37.53 0% 0 0% 0 0% 0 0% 0%
20230619 38.41 38.93 38 38.05 -0.94% -0.86% 0% 2634 0.1011 8.4 38.38 0% 0 0% 0 0% 0 0% 0%
20230616 38.4 38.67 38.23 38.41 0.05% -0.1% 0% 2018 0.0776 6.73 38.45 0% 0 0% 0 0% 0 0% 0%
20230615 38.42 38.82 38.03 38.39 -0.08% 0.29% 0% 2354 0.0901 8.11 38.28 0% 0 0% 0 0% 0 0% 0%
20230614 38.24 39 37.8 38.42 1.35% -0.21% 0% 4540 0.1748 16.33 38.5 0% 0 0% 0 0% 0 0% 0%
20230613 37.56 38.14 37.48 37.91 0.53% 0.03% 0% 2454 0.093 8.95 37.9 0% 0 0% 0 0% 0 0% 0%
20230612 36.59 37.86 36.16 37.71 3.09% 1.48% 0% 3587 0.1333 12.72 37.16 0% 0 0% 0 0% 0 0% 0%
20230609 36.8 37.58 36.43 36.58 -0.6% -0.54% 0% 2966 0.1091 10.55 36.78 0% 0 0% 0 0% 0 0% 0%
20230608 37.08 37.65 36.8 36.8 -1.21% -1.21% 0% 2255 0.084 8.3 37.25 0% 0 0% 0 0% 0 0% 0%
20230607 36.97 37.27 36.89 37.25 0.62% 0.43% 0% 1728 0.0641 6.64 37.09 0% 0 0% 0 0% 0 0% 0%
20230606 37.62 37.73 36.89 37.02 -1.57% -0.56% 0% 2447 0.0911 10.33 37.23 0% 0 0% 0 0% 0 0% 0%
20230605 37.82 38.37 37.59 37.61 -1.05% -0.45% 0% 2131 0.0805 10.23 37.78 0% 0 0% 0 0% 0 0% 0%
20230602 37 38.3 37 38.01 1.17% 0.08% 0% 3144 0.1194 16.23 37.98 0% 0 0% 0 0% 0 0% 0%
20230601 36.8 37.92 36.8 37.57 0% 0.24% 0% 3831 0.1436 69.57 37.48 0% 0 0% 0 0% 0 0% 0%
20230531 38.9 39.28 36.81 37.57 -1.03% 0.13% 0% 4934 0.1851 91.19 37.52 0% 0 0% 0 0% 0 0% 0%
20230530 37.92 38 37.37 37.96 0.58% 0.72% 0% 2104 0.0793 12.75 37.69 0% 0 0% 0 0% 0 0% 0%
20230529 38.79 39.08 37.71 38.14 -1.65% -0.26% 0% 2712 0.1037 19.03 38.24 0% 0 0% 0 0% 0 0% 0%
20230526 39.39 39.5 38.36 38.78 -0.56% 0.21% 0% 2380 0.0921 19.59 38.7 0% 0 0% 0 0% 0 0% 0%
20230525 39.02 39.25 38.5 39 -1.07% 0.33% 0% 2655 0.1032 24.31 38.87 0% 0 0% 0 0% 0 0% 0%
20230524 39.5 39.83 38.8 39.42 -0.63% 0.69% 0% 3982 0.1559 37.9 39.15 0% 0 0% 0 0% 0 0% 0%
20230523 40.2 40.58 39.64 39.67 -1.44% -0.87% 0% 4278 0.1712 43.1 40.02 0% 0 0% 0 0% 0 0% 0%
20230522 38.37 40.32 38.37 40.25 4.14% 1.54% 0% 4549 0.1803 46.35 39.64 0% 0 0% 0 0% 0 0% 0%
20230519 38.27 38.8 37.58 38.65 0.99% 0.7% 0% 2168 0.0832 21.64 38.38 0% 0 0% 0 0% 0 0% 0%
20230518 38.6 38.68 37.66 38.27 -0.42% 0.47% 0% 2326 0.0886 23.78 38.09 0% 0 0% 0 0% 0 0% 0%
20230517 38.5 38.84 38.21 38.43 -0.59% -0.05% 0% 2619 0.1007 28.52 38.45 0% 0 0% 0 0% 0 0% 0%
20230516 38 39.07 38 38.66 0.55% 0.05% 0% 3253 0.1257 31.87 38.64 0% 0 0% 0 0% 0 0% 0%
20230515 37.65 38.45 37.2 38.45 2.12% 1.26% 0% 2947 0.1119 26.33 37.97 0% 0 0% 0 0% 0 0% 0%
20230510 37.22 37.65 37.05 37.35 0.05% 0.05% 0% 1535 0.0573 17.42 37.33 0% 0 0% 0 0% 0 0% 0%
20230509 37.8 38.36 37.32 37.33 -1.71% -0.98% 0% 3379 0.1274 26 37.7 0% 0 0% 0 0% 0 0% 0%
20230508 38.55 38.98 37.8 37.98 -2.34% -0.34% 0% 3235 0.1233 22.67 38.11 0% 0 0% 0 0% 0 0% 0%
20230505 39.34 39.34 38.1 38.89 -1.29% 0.73% 0% 4287 0.1655 28.17 38.61 0% 0 0% 0 0% 0 0% 0%
20230504 37.73 40.21 37.73 39.4 0.51% -0.3% 0% 3947 0.156 24.84 39.52 0% 0 0% 0 0% 0 0% 0%
20230428 38.67 39.5 38.61 39.2 1.92% 0.15% 0% 3608 0.1412 21.83 39.14 0% 0 0% 0 0% 0 0% 0%
20230427 38.96 39.5 38.35 38.46 -0.77% -0.98% 0% 4462 0.1733 25.62 38.84 0% 0 0% 0 0% 0 0% 0%
20230426 38.28 39.01 37.45 38.76 2.32% 1.63% 0% 6882 0.2625 37.2 38.14 0% 0 0% 0 0% 0 0% 0%
20230425 39.4 39.68 37.77 37.88 -1.99% -1.92% 0% 5704 0.2203 30.36 38.62 0% 0 0% 0 0% 0 0% 0%
20230424 39.31 39.47 38.53 38.65 -1.68% -0.57% 0% 5133 0.1995 26.49 38.87 0% 0 0% 0 0% 0 0% 0%
20230421 39.41 40.3 39.29 39.31 0.1% -1.4% 0% 4352 0.1735 22.18 39.87 0% 0 0% 0 0% 0 0% 0%
20230420 40.53 40.54 39.21 39.27 -3.44% -1.06% 0% 9373 0.372 47 39.69 0% 0 0% 0 0% 0 0% 0%
20230419 41.29 41.97 40.65 40.67 -1.88% -0.8% 0% 3976 0.163 21.02 41 0% 0 0% 0 0% 0 0% 0%
20230418 41.38 41.89 40.48 41.45 0.7% 0.02% 0% 4228 0.1752 22.94 41.44 0% 0 0% 0 0% 0 0% 0%
20230417 41.3 41.6 41 41.16 -1.06% 0.02% 0% 4306 0.1772 23.2 41.15 0% 0 0% 0 0% 0 0% 0%
20230414 42.25 42.42 40.87 41.6 -1.54% 0.82% 0% 5577 0.2301 30.11 41.26 0% 0 0% 0 0% 0 0% 0%
20230413 42.05 42.34 41.48 42.25 0.48% 0.69% 0% 1735 0.0728 9.6 41.96 0% 0 0% 0 0% 0 0% 0%
20230412 42 42.33 41.73 42.05 -0.14% 0.05% 0% 3488 0.1466 19.05 42.03 0% 0 0% 0 0% 0 0% 0%
20230411 42.67 42.85 41.72 42.11 -1.27% 0.26% 0% 4017 0.1687 22.65 42 0% 0 0% 0 0% 0 0% 0%
20230410 42.6 43.43 42.3 42.65 -1.11% -0.09% 0% 2005 0.0856 12.32 42.69 0% 0 0% 0 0% 0 0% 0%
20230407 42.43 43.39 42.3 43.13 1.48% 0.07% 0% 2362 0.1018 15.47 43.1 0% 0 0% 0 0% 0 0% 0%
20230406 42.83 43.05 42.38 42.5 -1.32% -0.14% 0% 2465 0.1049 16.8 42.56 0% 0 0% 0 0% 0 0% 0%
20230404 43.09 43.19 42.38 43.07 -0.21% 0.82% 0% 3195 0.1365 22.75 42.72 0% 0 0% 0 0% 0 0% 0%
20230403 43.73 44.27 43.11 43.16 -1.35% -0.39% 0% 2562 0.111 19.05 43.33 0% 0 0% 0 0% 0 0% 0%
20230331 43.51 44.3 43.43 43.75 0.55% -0.02% 0% 2260 0.0989 18.07 43.76 0% 0 0% 0 0% 0 0% 0%
20230330 43.04 43.61 42.71 43.51 1.09% 0.58% 0% 1898 0.0821 15.9 43.26 0% 0 0% 0 0% 0 0% 0%
20230329 43.69 44.35 42.85 43.04 -1.17% -0.76% 0% 2322 0.1007 21.24 43.37 0% 0 0% 0 0% 0 0% 0%
20230328 44.25 44.35 43.48 43.55 -0.89% -0.55% 0% 3012 0.1319 31.69 43.79 0% 0 0% 0 0% 0 0% 0%
20230327 45.28 45.28 43.6 43.94 -2.74% -0.63% 0% 3765 0.1665 42.66 44.22 0% 0 0% 0 0% 0 0% 0%
20230324 44.76 46 44.6 45.18 1.16% -0.42% 0% 5151 0.2337 62.06 45.37 0% 0 0% 0 0% 0 0% 0%
20230323 44.47 44.9 44.17 44.66 0.43% 0.27% 0% 2701 0.1203 42.83 44.54 0% 0 0% 0 0% 0 0% 0%
20230322 44.27 45.12 44.27 44.47 0.25% -0.54% 0% 4191 0.1874 53.51 44.71 0% 0 0% 0 0% 0 0% 0%
20230321 42.6 44.44 42.28 44.36 4.38% 1.21% 0% 6667 0.2922 89.13 43.83 0% 0 0% 0 0% 0 0% 0%
20230320 42.76 42.93 41.03 42.5 -0.58% 1.46% 0% 4495 0.1883 60.24 41.89 0% 0 0% 0 0% 0 0% 0%
20230317 43.46 43.65 42.28 42.75 -1.02% 0.14% 0% 5266 0.2248 76.07 42.69 0% 0 0% 0 0% 0 0% 0%
20230316 43.4 43.66 42.76 43.19 -0.6% 0.09% 0% 4155 0.1793 60.9 43.15 0% 0 0% 0 0% 0 0% 0%
20230315 43.6 44.37 42.96 43.45 0.35% -0.69% 0% 5198 0.2274 76.18 43.75 0% 0 0% 0 0% 0 0% 0%
20230314 42.33 43.88 42.18 43.3 2.27% 0.67% 0% 5920 0.2546 84.4 43.01 0% 0 0% 0 0% 0 0% 0%
20230313 41.8 42.66 41.6 42.34 1.1% 0.31% 0% 3307 0.1396 48.2 42.21 0% 0 0% 0 0% 0 0% 0%
20230310 43.09 43.24 41.81 41.88 -3.72% -1.04% 0% 3875 0.164 57.16 42.32 0% 0 0% 0 0% 0 0% 0%
20230309 43.18 43.5 42.6 43.5 0.67% 1.45% 0% 1875 0.0804 28.82 42.88 0% 0 0% 0 0% 0 0% 0%
20230308 44.35 44.44 42.89 43.21 -1.8% -0.07% 0% 2810 0.1215 43 43.24 0% 0 0% 0 0% 0 0% 0%
20230307 44.99 45.2 43.51 44 -2.18% -0.11% 0% 4456 0.1963 66.03 44.05 0% 0 0% 0 0% 0 0% 0%
20230306 44.36 45.18 44 44.98 2% 0.36% 0% 3690 0.1654 53.4 44.82 0% 0 0% 0 0% 0 0% 0%
20230303 45.11 45.26 43.73 44.1 -1.78% -0.41% 0% 4467 0.1978 61.44 44.28 0% 0 0% 0 0% 0 0% 0%
20230302 45.19 45.44 44.7 44.9 -0.86% 0% 0% 3107 0.1395 39.35 44.9 0% 0 0% 0 0% 0 0% 0%
20230301 45.41 45.41 44.65 45.29 -0.02% 0.78% 0% 4246 0.1908 49.53 44.94 0% 0 0% 0 0% 0 0% 0%
20230228 44.94 45.54 44.63 45.3 0.31% 0.55% 0% 2182 0.0983 24.9 45.05 0% 0 0% 0 0% 0 0% 0%
20230227 45.19 45.27 44.3 45.16 -0.09% 0.96% 0% 3331 0.149 34.19 44.73 0% 0 0% 0 0% 0 0% 0%
20230224 45.78 45.78 44.81 45.2 -1.05% -0.02% 0% 2946 0.1332 28.96 45.21 0% 0 0% 0 0% 0 0% 0%
20230223 45.8 46.74 45.52 45.68 -0.67% -0.85% 0% 4430 0.2041 43.92 46.07 0% 0 0% 0 0% 0 0% 0%
20230222 44.92 46.2 44.5 45.99 2.38% 1.05% 0% 6106 0.2779 60.3 45.51 0% 0 0% 0 0% 0 0% 0%
20230221 45.3 45.3 44.41 44.92 -0.4% 0.47% 0% 5044 0.2255 49.52 44.71 0% 0 0% 0 0% 0 0% 0%
20230220 45.03 45.74 44.7 45.1 -0.9% 0.07% 0% 5549 0.2501 54.18 45.07 0% 0 0% 0 0% 0 0% 0%
20230217 44.84 46.58 44.84 45.51 1.54% -1.02% 0% 12166 0.5594 124.4 45.98 0% 0 0% 0 0% 0 0% 0%
20230216 45.79 47.2 44.63 44.82 -1.95% -2.71% 0% 11553 0.5322 126.22 46.07 0% 0 0% 0 0% 0 0% 0%
20230215 46.31 46.61 45.43 45.71 -1.89% -0.31% 0% 8099 0.3713 88.48 45.85 0% 0 0% 0 0% 0 0% 0%
20230214 45.89 46.89 45.51 46.59 2.62% 0.76% 0% 13318 0.6158 155.31 46.24 0% 0 0% 0 0% 0 0% 0%
20230213 44.51 45.8 44.51 45.4 2.05% 0.27% 0% 9007 0.4078 115.45 45.28 0% 0 0% 0 0% 0 0% 0%
20230210 44.21 45.09 44.08 44.49 0.07% -0.09% 0% 4518 0.2012 58.97 44.53 0% 0 0% 0 0% 0 0% 0%
20230209 43.91 45.2 43.88 44.46 0.2% -0.36% 0% 5016 0.2238 66.54 44.62 0% 0 0% 0 0% 0 0% 0%
20230208 44.44 45.01 43.59 44.37 -0.63% 0.5% 0% 6732 0.2972 89.6 44.15 0% 0 0% 0 0% 0 0% 0%
20230207 43.11 45.34 43.06 44.65 3.72% 0.77% 0% 9079 0.4023 124.44 44.31 0% 0 0% 0 0% 0 0% 0%
20230206 43.28 43.68 42.82 43.05 -1.8% -0.3% 0% 4998 0.2158 70.5 43.18 0% 0 0% 0 0% 0 0% 0%
20230203 44.57 44.57 43.37 43.84 -1.77% 0.09% 0% 7126 0.3121 86.78 43.8 0% 0 0% 0 0% 0 0% 0%
20230202 42.77 45.07 42.18 44.63 5.11% 1.52% 0% 12954 0.5694 157.77 43.96 0% 0 0% 0 0% 0 0% 0%
20230201 42.17 42.5 41.8 42.46 1.43% 0.86% 0% 4254 0.1791 53.09 42.1 0% 0 0% 0 0% 0 0% 0%
20230131 42.5 42.59 41.65 41.86 -0.9% -0.07% 0% 4569 0.1914 51.71 41.89 0% 0 0% 0 0% 0 0% 0%
20230130 42.22 43.61 42.22 42.24 1.49% -1.26% 0% 7358 0.3148 72.45 42.78 0% 0 0% 0 0% 0 0% 0%
20230120 42.01 42.43 41.32 41.62 -0.9% -0.19% 0% 4871 0.2031 41.68 41.7 0% 0 0% 0 0% 0 0% 0%
20230119 42.52 42.77 41.66 42 -1.04% 0.24% 0% 5193 0.2176 39.51 41.9 0% 0 0% 0 0% 0 0% 0%
20230118 42.55 43.15 42.4 42.44 -0.26% -0.75% 0% 5683 0.243 46.02 42.76 0% 0 0% 0 0% 0 0% 0%
20230117 44.02 44.11 42.3 42.55 -2.61% -0.7% 0% 6644 0.2847 54.09 42.85 0% 0 0% 0 0% 0 0% 0%
20230116 43.96 46.61 43.33 43.69 -0.57% -2.93% 0% 16933 0.7621 143.33 45.01 0% 0 0% 0 0% 0 0% 0%
20230113 43.44 44.74 43.05 43.94 1.13% -0.07% 0% 7863 0.3457 71.13 43.97 0% 0 0% 0 0% 0 0% 0%
20230112 44.6 44.65 42.84 43.45 -2.43% -0.25% 0% 7956 0.3466 70.5 43.56 0% 0 0% 0 0% 0 0% 0%
20230111 45.61 46.18 44.53 44.53 -3.11% -2% 0% 11839 0.538 110.85 45.44 0% 0 0% 0 0% 0 0% 0%
20230110 44.5 46.3 44.02 45.96 3.35% 1.55% 0% 19002 0.86 184.25 45.26 0% 0 0% 0 0% 0 0% 0%
20230109 41.96 45.5 40.88 44.47 6.9% 3.06% 0% 19638 0.8473 202.73 43.15 0% 0 0% 0 0% 0 0% 0%
20230106 41.15 41.81 40.53 41.6 1.22% 0.75% 0% 11633 0.4803 126.29 41.29 0% 0 0% 0 0% 0 0% 0%
20230105 40.97 41.99 40.61 41.1 0.66% -0.39% 0% 8308 0.3428 86.36 41.26 0% 0 0% 0 0% 0 0% 0%
20230104 40.98 41.24 40.6 40.83 -0.15% -0.05% 0% 5670 0.2316 54.64 40.85 0% 0 0% 0 0% 0 0% 0%
20230103 41.76 42.3 40.78 40.89 -2.18% -0.66% 0% 8061 0.3318 75.04 41.16 0% 0 0% 0 0% 0 0% 0%
20221230 41.44 42.11 40.3 41.8 1.68% 1.36% 0% 7570 0.3122 65.21 41.24 0% 0 0% 0 0% 0 0% 0%
20221229 41.95 42.47 41 41.11 -1.98% -1.13% 0% 9793 0.4072 89.64 41.58 0% 0 0% 0 0% 0 0% 0%
20221228 43.14 43.16 41.81 41.94 -2.49% -0.99% 0% 6754 0.2861 61.96 42.36 0% 0 0% 0 0% 0 0% 0%
20221227 43.38 43.41 42 43.01 0.14% 0.7% 0% 8316 0.3552 70.72 42.71 0% 0 0% 0 0% 0 0% 0%
20221226 42.23 44.17 42.23 42.95 1.01% -0.67% 0% 8664 0.3746 72.11 43.24 0% 0 0% 0 0% 0 0% 0%
20221223 42.56 44.14 41.74 42.52 0.64% -0.75% 0% 11258 0.4823 92.4 42.84 0% 0 0% 0 0% 0 0% 0%
20221222 42.84 43.96 42.08 42.25 0.09% -1.38% 0% 15265 0.654 124.09 42.84 0% 0 0% 0 0% 0 0% 0%
20221221 42.57 43.45 41.88 42.21 -0.45% -0.73% 0% 14599 0.6207 117.58 42.52 0% 0 0% 0 0% 0 0% 0%
20221220 43.64 43.65 42.3 42.4 -2.97% -0.77% 0% 9853 0.421 77.89 42.73 0% 0 0% 0 0% 0 0% 0%
20221219 44.92 45.44 43.3 43.7 -3.23% -0.43% 0% 10366 0.455 71.77 43.89 0% 0 0% 0 0% 0 0% 0%
20221216 44.86 45.54 44.23 45.16 0.02% 0.33% 0% 6383 0.2873 40.34 45.01 0% 0 0% 0 0% 0 0% 0%
20221215 46.53 47.39 44.88 45.15 -3.55% -1.78% 0% 10377 0.477 58.65 45.97 0% 0 0% 0 0% 0 0% 0%
20221214 45.9 47.68 44.88 46.81 3.56% 0.3% 0% 14684 0.6853 80.86 46.67 0% 0 0% 0 0% 0 0% 0%
20221213 44.38 46.36 44.3 45.2 1.35% -0.24% 0% 11254 0.5099 64.13 45.31 0% 0 0% 0 0% 0 0% 0%
20221212 45.76 45.76 44.32 44.6 -2.53% -0.27% 0% 8524 0.3812 49.93 44.72 0% 0 0% 0 0% 0 0% 0%
20221209 46.01 46.08 44.5 45.76 -0.31% 1.35% 0% 11472 0.518 69.75 45.15 0% 0 0% 0 0% 0 0% 0%
20221208 46.98 47.07 45.51 45.9 -2.3% -0.71% 0% 13949 0.6448 90.05 46.23 0% 0 0% 0 0% 0 0% 0%
20221207 46.59 47.76 46.06 46.98 0.32% 0.41% 0% 15485 0.7245 107.73 46.79 0% 0 0% 0 0% 0 0% 0%
20221206 44.86 48.53 44 46.83 5.73% 0.75% 0% 28691 1.3336 207.74 46.48 0% 0 0% 0 0% 0 0% 0%
20221205 43 45.66 43 44.29 1.96% -0.52% 0% 27214 1.2116 223.09 44.52 0% 0 0% 0 0% 0 0% 0%
20221202 39.25 43.57 39.25 43.44 10.65% 3.6% 0% 29823 1.2504 276.6 41.93 0% 0 0% 0 0% 0 0% 0%
20221201 37.89 40.23 37.7 39.26 6.68% 0.05% 0% 17411 0.6832 188.15 39.24 0% 0 0% 0 0% 0 0% 0%
20221130 38.02 38.68 36.71 36.8 -2.9% -1.34% 0% 3724 0.1389 43.23 37.3 0% 0 0% 0 0% 0 0% 0%
20221129 36.69 38.19 36.65 37.9 3.27% 0.48% 0% 5159 0.1946 59 37.72 0% 0 0% 0 0% 0 0% 0%
20221128 37.5 37.63 36.32 36.7 -2.13% -0.24% 0% 4393 0.1616 49.41 36.79 0% 0 0% 0 0% 0 0% 0%
20221125 38.86 39.14 37.32 37.5 -3.4% -1.11% 0% 6368 0.2415 75.13 37.92 0% 0 0% 0 0% 0 0% 0%
20221124 38.3 38.98 37.72 38.82 2.16% 0.7% 0% 4968 0.1915 59.52 38.55 0% 0 0% 0 0% 0 0% 0%
20221123 40.19 40.19 37.78 38 -5.19% -1.25% 0% 9873 0.3799 120.47 38.48 0% 0 0% 0 0% 0 0% 0%
20221122 38.66 40.26 38.66 40.08 2.11% 0.7% 0% 6719 0.2674 94.06 39.8 0% 0 0% 0 0% 0 0% 0%
20221121 38.83 39.43 38 39.25 0.95% 1.21% 0% 6338 0.2458 92.16 38.78 0% 0 0% 0 0% 0 0% 0%
20221118 38.39 39.18 38.3 38.88 1.28% 0.13% 0% 9478 0.368 147.44 38.83 0% 0 0% 0 0% 0 0% 0%
20221117 37.19 38.55 36.91 38.39 3.53% 1.53% 0% 8686 0.3284 142.43 37.81 0% 0 0% 0 0% 0 0% 0%
20221116 36.6 37.41 36.55 37.08 1.09% 0% 0% 5315 0.1971 94.45 37.08 0% 0 0% 0 0% 0 0% 0%
20221115 36.23 36.7 36.22 36.68 1.27% 0.47% 0% 2739 0.1 47.82 36.51 0% 0 0% 0 0% 0 0% 0%
20221114 36.16 36.6 36.03 36.22 0.17% -0.25% 0% 2198 0.0798 36.94 36.31 0% 0 0% 0 0% 0 0% 0%
20221111 36.5 37.15 36.13 36.16 0.14% -0.82% 0% 4405 0.1606 75.57 36.46 0% 0 0% 0 0% 0 0% 0%
20221110 36 36.47 35.8 36.11 -0.58% 0.17% 0% 2827 0.1019 50.8 36.05 0% 0 0% 0 0% 0 0% 0%
20221109 36.12 36.57 35.88 36.32 0.86% 0.22% 0% 3082 0.1117 57.3 36.24 0% 0 0% 0 0% 0 0% 0%
20221108 36.02 36.42 35.8 36.01 -0.88% -0.25% 0% 4704 0.1698 86.04 36.1 0% 0 0% 0 0% 0 0% 0%
20221107 36.4 36.86 35.88 36.33 -0.33% 0.03% 0% 3673 0.1334 70.02 36.32 0% 0 0% 0 0% 0 0% 0%
20221104 36.34 36.99 36.1 36.45 0.91% -0.33% 0% 4914 0.1797 94.35 36.57 0% 0 0% 0 0% 0 0% 0%
20221103 35.58 36.32 35.37 36.12 1.03% 0.39% 0% 4025 0.1448 80.28 35.98 0% 0 0% 0 0% 0 0% 0%
20221102 35.76 36.16 35.18 35.75 0.53% -0.06% 0% 5326 0.1905 106.44 35.77 0% 0 0% 0 0% 0 0% 0%
20221101 33.79 35.65 33.71 35.56 6.4% 2.1% 0% 6544 0.2279 132.87 34.83 0% 0 0% 0 0% 0 0% 0%
20221031 32.9 33.45 32.45 33.42 2.36% 0.48% 0% 2237 0.0744 47.16 33.26 0% 0 0% 0 0% 0 0% 0%
20221028 34 34.3 32.65 32.65 -4.78% -1.89% 0% 3582 0.1192 74.09 33.28 0% 0 0% 0 0% 0 0% 0%
20221027 34.2 34.49 34.12 34.29 0.26% -0.06% 0% 2367 0.0812 50 34.31 0% 0 0% 0 0% 0 0% 0%
20221026 33.39 34.29 33.36 34.2 2.52% 0.5% 0% 3494 0.1189 70.5 34.03 0% 0 0% 0 0% 0 0% 0%
20221025 33.33 33.66 32.9 33.36 0.72% 0.45% 0% 2415 0.0802 48.95 33.21 0% 0 0% 0 0% 0 0% 0%
20221024 34.02 34.45 33.12 33.12 -2.59% -1.49% 0% 3525 0.1185 73.81 33.62 0% 0 0% 0 0% 0 0% 0%
20221021 34.04 34.26 33.68 34 0% 0.12% 0% 2730 0.0927 56.95 33.96 0% 0 0% 0 0% 0 0% 0%
20221020 34.3 34.67 33.84 34 -1.25% -0.53% 0% 2981 0.1019 64.19 34.18 0% 0 0% 0 0% 0 0% 0%
20221019 35.19 35.37 34.27 34.43 -2.05% -0.4% 0% 3604 0.1246 78.25 34.57 0% 0 0% 0 0% 0 0% 0%
20221018 35.22 35.59 35.04 35.15 -0.71% -0.34% 0% 2427 0.0856 53.42 35.27 0% 0 0% 0 0% 0 0% 0%
20221017 35.26 35.56 34.73 35.4 1.03% 0.11% 0% 2769 0.0979 55.11 35.36 0% 0 0% 0 0% 0 0% 0%
20220720 44.5 45.84 44.1 45.37 1.98% 0.64% 0% 7149 0.3223 103.52 45.08 0% 0 0% 0 0% 0 0% 0%
20220719 43.37 45.5 43.37 44.49 2.63% -0.27% 0% 7166 0.3197 107.5 44.61 0% 0 0% 0 0% 0 0% 0%
20220718 43.38 43.75 42.85 43.35 0.65% 0% 0% 5312 0.2303 75.54 43.35 0% 0 0% 0 0% 0 0% 0%
20220715 44 44.79 42.91 43.07 -1.91% -1.6% 0% 4503 0.1971 60.26 43.77 0% 0 0% 0 0% 0 0% 0%
20220714 44.14 44.56 43.51 43.91 -0.48% -0.27% 0% 4963 0.2185 57.93 44.03 0% 0 0% 0 0% 0 0% 0%
20220713 43.12 44.35 43.12 44.12 1.75% 0.59% 0% 3641 0.1597 35.44 43.86 0% 0 0% 0 0% 0 0% 0%
20220712 44.51 45.25 43.3 43.36 -3.19% -0.73% 0% 6081 0.2656 51.74 43.68 0% 0 0% 0 0% 0 0% 0%
20220711 45.75 45.75 44.5 44.79 -2.1% -0.27% 0% 4908 0.2204 41.56 44.91 0% 0 0% 0 0% 0 0% 0%
20220708 45.28 46.95 45 45.75 1.35% -0.41% 0% 5934 0.2726 45.79 45.94 0% 0 0% 0 0% 0 0% 0%
20220707 45.45 46.23 44.66 45.14 -1.4% 0.27% 0% 5547 0.2497 39.13 45.02 0% 0 0% 0 0% 0 0% 0%
20220706 45.91 46.39 45.02 45.78 -0.28% 0.35% 0% 4923 0.2246 35.6 45.62 0% 0 0% 0 0% 0 0% 0%
20220705 46.46 47.5 45.2 45.91 -1.4% -0.15% 0% 10133 0.4659 74.9 45.98 0% 0 0% 0 0% 0 0% 0%
20220704 47.84 47.84 46.29 46.56 -2.76% -0.24% 0% 11864 0.5537 93.94 46.67 0% 0 0% 0 0% 0 0% 0%
20220701 47.31 48.67 46.25 47.88 0.97% 0.86% 0% 15658 0.7433 134.46 47.47 0% 0 0% 0 0% 0 0% 0%
20220630 45.1 48.1 45.04 47.42 4.15% 1.11% 0% 20920 0.9811 197.09 46.9 0% 0 0% 0 0% 0 0% 0%
20220629 45.35 46.6 44.32 45.53 3.78% 0.22% 0% 17298 0.7858 185.97 45.43 0% 0 0% 0 0% 0 0% 0%
20220628 44.55 44.83 43.14 43.87 -1.08% 0.5% 0% 9294 0.4057 111.6 43.65 0% 0 0% 0 0% 0 0% 0%
20220627 45.62 46.09 43.89 44.35 0.25% -1.6% 0% 18645 0.8404 252.02 45.07 0% 0 0% 0 0% 0 0% 0%
20220624 41.14 45.31 41.14 44.24 8.75% 1.96% 0% 15684 0.6805 262.26 43.39 0% 0 0% 0 0% 0 0% 0%
20220623 40.03 40.71 39.81 40.68 1.62% 0.84% 0% 4209 0.1698 83.32 40.34 0% 0 0% 0 0% 0 0% 0%
20220622 40.3 40.81 39.85 40.03 -1.33% -0.57% 0% 3756 0.1512 75.01 40.26 0% 0 0% 0 0% 0 0% 0%
20220621 40.65 41.09 40.07 40.57 -0.44% 0.17% 0% 3570 0.1446 70.35 40.5 0% 0 0% 0 0% 0 0% 0%
20220620 41.14 41.17 40.4 40.75 0.52% -0.02% 0% 4095 0.1669 79.89 40.76 0% 0 0% 0 0% 0 0% 0%
20220617 40.2 40.86 39.48 40.54 -0.05% 1% 0% 4566 0.1833 86.59 40.14 0% 0 0% 0 0% 0 0% 0%
20220616 39.35 40.94 39.35 40.56 2.55% 0.17% 0% 5812 0.2353 109.91 40.49 0% 0 0% 0 0% 0 0% 0%
20220615 39.3 40.47 39.29 39.55 0.23% -0.98% 0% 5260 0.2101 95.19 39.94 0% 0 0% 0 0% 0 0% 0%
20220614 39.05 39.49 38.3 39.46 0% 1.41% 0% 3788 0.1474 63.97 38.91 0% 0 0% 0 0% 0 0% 0%
20220613 40.09 40.12 39.1 39.46 -1.69% 0% 0% 3269 0.129 57.22 39.46 0% 0 0% 0 0% 0 0% 0%
20220610 39.21 40.21 38.93 40.14 2.37% 0.68% 0% 3948 0.1574 69.93 39.87 0% 0 0% 0 0% 0 0% 0%
20220609 39.94 39.94 39 39.21 -2.34% -0.38% 0% 4029 0.1586 70.15 39.36 0% 0 0% 0 0% 0 0% 0%
20220608 40.41 40.88 39.35 40.15 -0.74% 0.7% 0% 4868 0.1941 86.12 39.87 0% 0 0% 0 0% 0 0% 0%
20220607 40.43 41.6 39.95 40.45 -0.44% -0.59% 0% 4519 0.1839 79.17 40.69 0% 0 0% 0 0% 0 0% 0%
20220606 39.72 40.91 39.42 40.63 2.24% 0.67% 0% 5074 0.2048 87.83 40.36 0% 0 0% 0 0% 0 0% 0%
20220602 39.62 39.82 38.71 39.74 0.91% 1.12% 0% 5534 0.2175 91.52 39.3 0% 0 0% 0 0% 0 0% 0%
20220601 38.79 40.35 38.3 39.38 1.49% -0.61% 0% 7526 0.2982 128.46 39.62 0% 0 0% 0 0% 0 0% 0%
20220531 36.92 38.82 36.35 38.8 4.41% 1.46% 0% 8256 0.3157 142.33 38.24 0% 0 0% 0 0% 0 0% 0%
20220530 36.84 37.5 36.72 37.16 0.87% 0.13% 0% 2786 0.1034 51.41 37.11 0% 0 0% 0 0% 0 0% 0%
20220527 37.24 37.61 36.53 36.84 -0.24% -0.49% 0% 3433 0.1271 62.76 37.02 0% 0 0% 0 0% 0 0% 0%
20220526 37.7 38.06 36.71 37.33 -1.22% 0.16% 0% 4384 0.1634 80.48 37.27 0% 0 0% 0 0% 0 0% 0%
20220525 37.27 37.83 37.06 37.79 1.04% 1.07% 0% 4392 0.1642 79.67 37.39 0% 0 0% 0 0% 0 0% 0%
20220524 38.92 39.23 37.3 37.4 -3.91% -1.89% 0% 6741 0.257 121.31 38.12 0% 0 0% 0 0% 0 0% 0%
20220523 38.48 39.09 38.04 38.92 1.65% 0.59% 0% 4934 0.1909 93.08 38.69 0% 0 0% 0 0% 0 0% 0%
20220520 37.9 39.14 37.9 38.29 1.14% -0.26% 0% 6945 0.2666 134.2 38.39 0% 0 0% 0 0% 0 0% 0%
20220519 37.83 37.96 37.25 37.86 -1.17% 0.64% 0% 4405 0.1657 86.9 37.62 0% 0 0% 0 0% 0 0% 0%
20220518 38.3 39.3 38.26 38.31 -0.39% -0.7% 0% 5026 0.1939 98.57 38.58 0% 0 0% 0 0% 0 0% 0%
20220517 39 39.45 38.07 38.46 -1.38% 0% 0% 2894 0.1113 51.48 38.46 0% 0 0% 0 0% 0 0% 0%
20220516 40.18 40.18 38.73 39 -1.49% -0.54% 0% 2971 0.1165 50.87 39.21 0% 0 0% 0 0% 0 0% 0%
20220513 40.45 40.45 39.03 39.59 -0.9% 0.15% 0% 3033 0.1199 47.69 39.53 0% 0 0% 0 0% 0 0% 0%
20220512 39.01 40.38 38.8 39.95 1.89% 0.2% 0% 4417 0.1761 62.62 39.87 0% 0 0% 0 0% 0 0% 0%
20220511 39.38 40.35 39.19 39.21 -0.23% -1.61% 0% 4748 0.1892 59.53 39.85 0% 0 0% 0 0% 0 0% 0%
20220510 38.7 39.58 37.66 39.3 1.37% 1.13% 0% 4601 0.1788 46.7 38.86 0% 0 0% 0 0% 0 0% 0%
20220509 38.61 39.3 38.24 38.77 0.39% -0.05% 0% 2934 0.1138 25.5 38.79 0% 0 0% 0 0% 0 0% 0%
20220506 38.1 39.45 38 38.62 -1.03% -0.36% 0% 4236 0.1642 34.22 38.76 0% 0 0% 0 0% 0 0% 0%
20220505 38.36 39.53 37.88 39.02 1.3% 0.39% 0% 5402 0.21 42.85 38.87 0% 0 0% 0 0% 0 0% 0%
20220429 35.45 38.8 35.45 38.52 9.77% 2.07% 0% 9679 0.3653 73.5 37.74 0% 0 0% 0 0% 0 0% 0%
20220428 35.81 36.97 34.84 35.09 -3.73% -2.12% 0% 6502 0.2331 45.39 35.85 0% 0 0% 0 0% 0 0% 0%
20220427 34.56 36.62 34.56 36.45 2.04% 2.24% 0% 8963 0.3195 60.95 35.65 0% 0 0% 0 0% 0 0% 0%
20220426 37.72 38.95 35.55 35.72 -5.88% -4.42% 0% 10789 0.4032 78.63 37.37 0% 0 0% 0 0% 0 0% 0%
20220425 40.62 40.95 37.87 37.95 -9.21% -4% 0% 13287 0.5252 106.34 39.53 0% 0 0% 0 0% 0 0% 0%
20220422 45 45 41.6 41.8 -11.74% -2.72% 0% 20204 0.8682 189.19 42.97 0% 0 0% 0 0% 0 0% 0%
20220421 44.81 47.58 44.46 47.36 4.94% 1.41% 0% 17534 0.8188 212.05 46.7 0% 0 0% 0 0% 0 0% 0%
20220420 43.6 46.18 43.5 45.13 2.68% -0.22% 0% 10392 0.47 148.53 45.23 0% 0 0% 0 0% 0 0% 0%
20220419 43.61 44.93 43.17 43.95 0% -0.18% 0% 6444 0.2837 97.97 44.03 0% 0 0% 0 0% 0 0% 0%
20220418 44.14 44.38 43.19 43.95 -0.99% 0.87% 0% 6607 0.2879 104.43 43.57 0% 0 0% 0 0% 0 0% 0%
20220415 42.6 45.16 42.04 44.39 3.96% 0.5% 0% 12313 0.5439 207.02 44.17 0% 0 0% 0 0% 0 0% 0%
20220414 40.7 43.23 40.66 42.7 4.15% 0.42% 0% 7947 0.3379 153.31 42.52 0% 0 0% 0 0% 0 0% 0%
20220413 41.22 42.65 40.25 41 -0.53% -1.42% 0% 4992 0.2076 102.23 41.59 0% 0 0% 0 0% 0 0% 0%
20220412 38.93 41.66 38.55 41.22 5.56% 2.11% 0% 4964 0.2004 100.07 40.37 0% 0 0% 0 0% 0 0% 0%
20220411 39.88 40.94 39.01 39.05 -2.64% -2.33% 0% 3912 0.1564 79.01 39.98 0% 0 0% 0 0% 0 0% 0%
20220408 40.8 41.23 40 40.11 -1.93% -0.5% 0% 3024 0.1219 58.86 40.31 0% 0 0% 0 0% 0 0% 0%
20220407 42.22 42.22 40.8 40.9 -2.6% -0.97% 0% 2741 0.1132 53.35 41.3 0% 0 0% 0 0% 0 0% 0%
20220401 42 42.14 41.2 41.39 -2.15% -0.22% 0% 4431 0.1838 85.32 41.48 0% 0 0% 0 0% 0 0% 0%
20220331 42.2 43.19 41.88 42.3 0.24% -0.47% 0% 3078 0.1308 62.16 42.5 0% 0 0% 0 0% 0 0% 0%
20220330 41.39 42.28 41.29 42.2 1.93% 0.67% 0% 3547 0.1487 65.44 41.92 0% 0 0% 0 0% 0 0% 0%
20220329 42.65 42.68 41.23 41.4 -1.99% -0.72% 0% 2947 0.1229 52.76 41.7 0% 0 0% 0 0% 0 0% 0%
20220328 41.55 43.94 41.55 42.24 -1.31% -0.21% 0% 3142 0.133 55.42 42.33 0% 0 0% 0 0% 0 0% 0%
20220325 43.26 43.76 42.3 42.8 0.35% -0.88% 0% 3576 0.1544 63.55 43.18 0% 0 0% 0 0% 0 0% 0%
20220324 43.3 43.99 42.64 42.65 -1.64% -0.98% 0% 2979 0.1283 50.99 43.07 0% 0 0% 0 0% 0 0% 0%
20220323 43.78 44.57 43.23 43.36 -1.52% -0.76% 0% 3873 0.1692 64.69 43.69 0% 0 0% 0 0% 0 0% 0%
20220322 44.13 44.3 42.64 44.03 0.53% 0.87% 0% 3503 0.1529 58.29 43.65 0% 0 0% 0 0% 0 0% 0%
20220321 43.25 44.29 43.05 43.8 1.27% 0.37% 0% 2892 0.1262 47 43.64 0% 0 0% 0 0% 0 0% 0%
20220318 43.04 43.61 42.9 43.25 -0.09% -0.02% 0% 2806 0.1214 43.65 43.26 0% 0 0% 0 0% 0 0% 0%
20220317 41.77 43.5 41.77 43.29 4.29% 0.65% 0% 6040 0.2598 87.32 43.01 0% 0 0% 0 0% 0 0% 0%
20220316 40.99 41.79 39.54 41.51 3.28% 2.09% 0% 4432 0.1802 59.8 40.66 0% 0 0% 0 0% 0 0% 0%
20220315 42.64 42.68 40.11 40.19 -6.21% -3.11% 0% 4200 0.1742 53.51 41.48 0% 0 0% 0 0% 0 0% 0%
20220311 42.64 43.76 42.31 43.67 0.85% 1.51% 0% 3275 0.1409 38.66 43.02 0% 0 0% 0 0% 0 0% 0%
20220310 43.1 43.85 42.83 43.3 3.27% -0.16% 0% 4487 0.1946 48.75 43.37 0% 0 0% 0 0% 0 0% 0%
20220309 43.68 43.7 40.8 41.93 -2.98% -0.47% 0% 4956 0.2088 50.45 42.13 0% 0 0% 0 0% 0 0% 0%
20220308 44.75 45.14 43.21 43.22 -3.29% -2.06% 0% 4430 0.1955 46.69 44.13 0% 0 0% 0 0% 0 0% 0%
20220307 46.39 46.46 44.56 44.69 -3.12% -0.76% 0% 4197 0.189 43.94 45.03 0% 0 0% 0 0% 0 0% 0%
20220304 46.49 46.68 46 46.13 -1.18% -0.26% 0% 3559 0.1646 37.09 46.25 0% 0 0% 0 0% 0 0% 0%
20220303 47.36 47.99 46.46 46.68 -1.87% -0.58% 0% 4207 0.1975 43.83 46.95 0% 0 0% 0 0% 0 0% 0%
20220302 47.4 47.94 47.07 47.57 -0.4% 0.06% 0% 4093 0.1946 44.78 47.54 0% 0 0% 0 0% 0 0% 0%
20220301 46.72 47.79 46.72 47.76 2.36% 0.82% 0% 5440 0.2577 60.1 47.37 0% 0 0% 0 0% 0 0% 0%
20220228 48.2 48.2 46.09 46.66 -2.12% 0.02% 0% 6476 0.3021 75.27 46.65 0% 0 0% 0 0% 0 0% 0%
20220225 47.96 48.7 47.64 47.67 0.63% -0.91% 0% 4739 0.228 63.09 48.11 0% 0 0% 0 0% 0 0% 0%
20220224 48.68 49.6 47.03 47.37 -3.27% -1.7% 0% 5410 0.2607 77.85 48.19 0% 0 0% 0 0% 0 0% 0%
20220223 47.98 49.29 47.98 48.97 2.11% 0.33% 0% 4495 0.2194 68.82 48.81 0% 0 0% 0 0% 0 0% 0%
20220222 48.86 48.92 47.89 47.96 -2.62% -0.44% 0% 4318 0.208 67.92 48.17 0% 0 0% 0 0% 0 0% 0%
20220221 49.29 49.49 48.76 49.25 0.16% 0.2% 0% 3296 0.162 41.71 49.15 0% 0 0% 0 0% 0 0% 0%
20220218 48.78 49.24 48.41 49.17 -0.24% 0.74% 0% 3542 0.1729 42.25 48.81 0% 0 0% 0 0% 0 0% 0%
20220217 48.98 49.65 48.89 49.29 -0.1% -0.04% 0% 3616 0.1783 39.17 49.31 0% 0 0% 0 0% 0 0% 0%
20220216 48.39 50 48 49.34 2.79% 0.51% 0% 6036 0.2963 61.01 49.09 0% 0 0% 0 0% 0 0% 0%
20220215 47.58 48.77 47.55 48 0.88% -0.12% 0% 4132 0.1986 38.57 48.06 0% 0 0% 0 0% 0 0% 0%
20220214 47.95 48.54 47.42 47.58 -0.71% -0.83% 0% 4206 0.2018 36.9 47.98 0% 0 0% 0 0% 0 0% 0%
20220211 49.22 49.45 47.77 47.92 -2.64% -0.62% 0% 5753 0.2774 47.87 48.22 0% 0 0% 0 0% 0 0% 0%
20220210 50 50 48.53 49.22 -0.2% 0.24% 0% 5206 0.2556 40.88 49.1 0% 0 0% 0 0% 0 0% 0%
20220209 49.38 49.96 48.55 49.32 0.76% 0.47% 0% 4685 0.23 33.86 49.09 0% 0 0% 0 0% 0 0% 0%
20211203 61.54 66.88 60.61 65.76 7.84% 1.51% 0% 18273 1.1837 165.46 64.78 0% 0 0% 0 0% 0 0% 0%
20211202 62.89 63.44 60.6 60.98 -2.82% -1.69% 0% 7230 0.4485 69.37 62.03 0% 0 0% 0 0% 0 0% 0%
20211201 60.19 64.98 59.8 62.75 4.25% -0.6% 0% 11297 0.7132 107.14 63.13 0% 0 0% 0 0% 0 0% 0%
20211130 62 62.34 60.06 60.19 -1.86% -1.18% 0% 5201 0.3168 48.65 60.91 0% 0 0% 0 0% 0 0% 0%
20211129 60.59 61.63 59.5 61.33 0% 1.29% 0% 6464 0.3914 53.87 60.55 0% 0 0% 0 0% 0 0% 0%
20211126 61.5 62.69 61.13 61.33 -0.76% -0.66% 0% 4849 0.2994 37.96 61.74 0% 0 0% 0 0% 0 0% 0%
20211125 63.49 63.83 61.58 61.8 -2.75% -0.72% 0% 6766 0.4212 50.8 62.25 0% 0 0% 0 0% 0 0% 0%
20211124 62.1 63.75 61.3 63.55 1.81% 1.18% 0% 9425 0.592 67.78 62.81 0% 0 0% 0 0% 0 0% 0%
20211123 60.33 62.7 59.3 62.42 3.58% 1.3% 0% 11045 0.6806 76.51 61.62 0% 0 0% 0 0% 0 0% 0%
20211122 59.94 61.28 59.4 60.26 0.53% 0% 0% 8405 0.5065 56.3 60.26 0% 0 0% 0 0% 0 0% 0%
20211119 60.77 61.16 59.4 59.94 -0.1% -0.5% 0% 7103 0.4279 45.14 60.24 0% 0 0% 0 0% 0 0% 0%
20211118 63.12 63.4 59.7 60 -4.87% -1.46% 0% 10899 0.6636 64.69 60.89 0% 0 0% 0 0% 0 0% 0%
20211117 62.6 63.62 61 63.07 0.72% 0.72% 0% 8187 0.5127 49.5 62.62 0% 0 0% 0 0% 0 0% 0%
20211116 64.1 66.34 62.44 62.62 -2.16% -2.28% 0% 16501 1.0574 100.35 64.08 0% 0 0% 0 0% 0 0% 0%
20211115 60.99 64.63 60.34 64 5.51% 1.64% 0% 15283 0.9624 91.6 62.97 0% 0 0% 0 0% 0 0% 0%
20211112 61.46 62.39 60.18 60.66 -1.8% -0.51% 0% 9765 0.5954 54.99 60.97 0% 0 0% 0 0% 0 0% 0%
20211111 60 62.76 60 61.77 2.1% -0.1% 0% 11070 0.6845 57.66 61.83 0% 0 0% 0 0% 0 0% 0%
20211110 58.6 61.61 58.6 60.5 0.85% 0.6% 0% 8774 0.5277 45.45 60.14 0% 0 0% 0 0% 0 0% 0%
20211109 59 61 58.62 59.99 1.42% -0.08% 0% 10828 0.6501 57.74 60.04 0% 0 0% 0 0% 0 0% 0%
20211108 61.5 62.28 58 59.15 -4.78% -0.72% 0% 16754 0.9982 92.04 59.58 0% 0 0% 0 0% 0 0% 0%
20211105 59.69 63.3 59.41 62.12 3.52% 0.55% 0% 19690 1.2164 118.03 61.78 0% 0 0% 0 0% 0 0% 0%
20211104 59.21 61.5 58.99 60.01 1.54% 0.02% 0% 13514 0.8109 83.46 60 0% 0 0% 0 0% 0 0% 0%
20211103 58.28 59.61 57.61 59.1 0.68% 0.65% 0% 12296 0.722 75.79 58.72 0% 0 0% 0 0% 0 0% 0%
20211102 59.36 60.78 57.91 58.7 -1.11% -0.54% 0% 19463 1.1488 123.6 59.02 0% 0 0% 0 0% 0 0% 0%
20211101 57.4 61.98 56 59.36 3.25% 1.06% 0% 24814 1.4576 166.33 58.74 0% 0 0% 0 0% 0 0% 0%
20211029 51.89 60 51.89 57.49 11.01% 2.19% 0% 33931 1.9091 237.04 56.26 0% 0 0% 0 0% 0 0% 0%
20211028 51.79 55.38 51.3 51.79 -0.54% -2.23% 0% 12761 0.676 94.36 52.97 0% 0 0% 0 0% 0 0% 0%
20211027 52.72 53.45 51.12 52.07 -2.53% 0.39% 0% 9048 0.4693 60.49 51.87 0% 0 0% 0 0% 0 0% 0%
20211026 53 54.48 53 53.42 -0.71% -0.35% 0% 8164 0.4377 57.72 53.61 0% 0 0% 0 0% 0 0% 0%
20211025 54.6 54.98 52.83 53.8 -1.48% -0.06% 0% 9224 0.4965 68 53.83 0% 0 0% 0 0% 0 0% 0%
20211022 53.55 54.79 52.38 54.61 1.54% 1.35% 0% 12530 0.6751 95.19 53.88 0% 0 0% 0 0% 0 0% 0%
20211021 52.73 54.49 52.2 53.78 1.76% 0.17% 0% 11504 0.6177 94.55 53.69 0% 0 0% 0 0% 0 0% 0%
20211020 51.72 53.25 51.6 52.85 1.05% 0.55% 0% 8622 0.4532 75.39 52.56 0% 0 0% 0 0% 0 0% 0%
20211019 52.02 53.68 51.7 52.3 0.52% -0.53% 0% 11513 0.6054 102.19 52.58 0% 0 0% 0 0% 0 0% 0%
20211018 52.08 53.12 49.02 52.03 -0.1% 0.76% 0% 13934 0.7196 128.17 51.64 0% 0 0% 0 0% 0 0% 0%
20211015 51.37 53.97 51.21 52.08 0.87% -0.71% 0% 17257 0.9052 169.63 52.45 0% 0 0% 0 0% 0 0% 0%
20211014 51.25 55.46 51.25 51.63 6.23% -3.12% 0% 23450 1.2497 255.86 53.29 0% 0 0% 0 0% 0 0% 0%
20211013 47.56 48.86 47.19 48.6 3.62% 0.85% 0% 6149 0.2963 77.03 48.19 0% 0 0% 0 0% 0 0% 0%
20211012 47.37 47.66 46.8 46.9 -0.95% -0.49% 0% 3654 0.1722 47.51 47.13 0% 0 0% 0 0% 0 0% 0%
20211011 46.61 49 46.61 47.35 1.07% -0.8% 0% 5296 0.2528 69.54 47.73 0% 0 0% 0 0% 0 0% 0%
20211008 46.65 47.52 46.38 46.85 1.32% -0.43% 0% 3962 0.1864 51.8 47.05 0% 0 0% 0 0% 0 0% 0%
20210930 45.98 46.97 45.98 46.24 0.54% -0.28% 0% 3638 0.1687 46.1 46.37 0% 0 0% 0 0% 0 0% 0%
20210929 48.2 48.2 45.86 45.99 -4.59% -1.63% 0% 9761 0.4563 120.66 46.75 0% 0 0% 0 0% 0 0% 0%
20210928 49.12 49.35 48.2 48.2 -4.17% -0.7% 0% 6432 0.3122 89.53 48.54 0% 0 0% 0 0% 0 0% 0%
20210927 49.5 51.29 48.03 50.3 1.04% 0.88% 0% 9633 0.4803 137.86 49.86 0% 0 0% 0 0% 0 0% 0%
20210924 48.75 51.66 48.75 49.78 2.22% -1.23% 0% 11083 0.5586 174.04 50.4 0% 0 0% 0 0% 0 0% 0%
20210923 48.7 49.13 48.51 48.7 0% -0.16% 0% 4344 0.2119 71.27 48.78 0% 0 0% 0 0% 0 0% 0%
20210922 48.7 49.1 48.43 48.7 0% 0.04% 0% 3020 0.147 49.74 48.68 0% 0 0% 0 0% 0 0% 0%
20210917 49.52 49.61 48.6 48.7 -1.64% -0.27% 0% 4395 0.2146 68.35 48.83 0% 0 0% 0 0% 0 0% 0%
20210916 49.02 50.8 48.81 49.51 0.94% -0.48% 0% 5755 0.2863 87.72 49.75 0% 0 0% 0 0% 0 0% 0%
20210915 49.52 49.91 48.83 49.05 -1.19% -0.39% 0% 4866 0.2396 67.52 49.24 0% 0 0% 0 0% 0 0% 0%
20210914 50.38 50.96 49.6 49.64 -1.23% -0.92% 0% 5571 0.2791 67.58 50.1 0% 0 0% 0 0% 0 0% 0%
20210913 50.17 50.7 50.01 50.26 -0.22% -0.16% 0% 3667 0.1846 39.21 50.34 0% 0 0% 0 0% 0 0% 0%
20210910 51.8 51.97 49.96 50.37 -2.48% -0.36% 0% 6382 0.3226 57.53 50.55 0% 0 0% 0 0% 0 0% 0%
20210909 51.9 52.8 51.61 51.65 -0.58% -0.71% 0% 4127 0.2147 37.58 52.02 0% 0 0% 0 0% 0 0% 0%
20210908 51.43 52.84 51.43 51.95 1.07% -0.25% 0% 6667 0.3472 56.18 52.08 0% 0 0% 0 0% 0 0% 0%
20210907 51.48 51.66 50.82 51.4 -0.19% 0.41% 0% 4044 0.207 32.7 51.19 0% 0 0% 0 0% 0 0% 0%
20210906 50.5 51.79 50.5 51.5 0.82% 0.25% 0% 5988 0.3076 43.64 51.37 0% 0 0% 0 0% 0 0% 0%
20210729 51.99 52.96 51.58 52.34 1.83% 0.31% 0% 6363 0.332 44.21 52.18 0% 0 0% 0 0% 0 0% 0%
20210728 53.8 54.01 50.7 51.4 -4.37% -1% 0% 10340 0.5369 66.01 51.92 0% 0 0% 0 0% 0 0% 0%
20210727 54.8 56.16 53.4 53.75 -3.97% -1.41% 0% 14746 0.8039 93.09 54.52 0% 0 0% 0 0% 0 0% 0%
20210726 58.67 59.49 55.8 55.97 -4.05% -3.22% 0% 14741 0.8524 87.58 57.83 0% 0 0% 0 0% 0 0% 0%
20210723 56.33 59.16 56.33 58.33 3.5% 0.29% 0% 18490 1.0754 106.83 58.16 0% 0 0% 0 0% 0 0% 0%
20210722 55.86 57.23 55.86 56.36 -0.74% -0.18% 0% 7251 0.4094 38.06 56.46 0% 0 0% 0 0% 0 0% 0%
20210721 56.52 57.46 55.6 56.78 0.83% 0.92% 0% 12854 0.7232 66.38 56.26 0% 0 0% 0 0% 0 0% 0%
20210720 56.04 57.99 55.88 56.31 -0.53% -0.9% 0% 8937 0.5078 46.15 56.82 0% 0 0% 0 0% 0 0% 0%
20210719 58.5 59.58 56.36 56.61 -4.92% -1.05% 0% 15749 0.901 81.46 57.21 0% 0 0% 0 0% 0 0% 0%
20210716 59.8 61.48 59.01 59.54 0.07% -0.53% 0% 12282 0.7352 65.51 59.86 0% 0 0% 0 0% 0 0% 0%
20210715 60 61.5 58.35 59.5 -0.88% -0.12% 0% 14486 0.8629 76.69 59.57 0% 0 0% 0 0% 0 0% 0%
20210714 61.02 61.09 58.75 60.03 -1.56% 0.23% 0% 16159 0.9677 86.89 59.89 0% 0 0% 0 0% 0 0% 0%
20210713 57.15 62.38 57.15 60.98 6.98% 0.46% 0% 31297 1.8997 173.93 60.7 0% 0 0% 0 0% 0 0% 0%
20210712 57.15 57.51 54.7 57 -1.23% 1.46% 0% 20674 1.1614 115.59 56.18 0% 0 0% 0 0% 0 0% 0%
20210709 54.1 58.82 54.1 57.71 9.03% 1.51% 0% 31421 1.7864 183.09 56.85 0% 0 0% 0 0% 0 0% 0%
20210708 53.91 54.4 52.61 52.93 -2.43% -0.51% 0% 10993 0.5848 64.55 53.2 0% 0 0% 0 0% 0 0% 0%
20210707 54.5 56.19 53.85 54.25 -1.24% -0.55% 0% 15097 0.8235 84.91 54.55 0% 0 0% 0 0% 0 0% 0%
20210706 53.76 55.1 52.81 54.93 1.59% 1.82% 0% 10599 0.5718 55.78 53.95 0% 0 0% 0 0% 0 0% 0%
20210705 55.26 55.4 52.67 54.07 -3.1% 0.82% 0% 20337 1.0907 95.2 53.63 0% 0 0% 0 0% 0 0% 0%
20210702 58.69 58.69 55.4 55.8 -2.96% -1.17% 0% 14420 0.8142 61.99 56.46 0% 0 0% 0 0% 0 0% 0%
20210701 56.88 58.81 56.13 57.5 0.37% -0.47% 0% 13889 0.8023 57.78 57.77 0% 0 0% 0 0% 0 0% 0%
20210630 57.48 59.41 56.56 57.29 0.54% -1% 0% 14442 0.8357 56.08 57.87 0% 0 0% 0 0% 0 0% 0%
20210629 59.05 59.3 55.97 56.98 -3.34% -0.33% 0% 17484 0.9995 64.46 57.17 0% 0 0% 0 0% 0 0% 0%
20210628 58.32 59.98 58.32 58.95 1.08% 0% 0% 14712 0.8672 52.8 58.95 0% 0 0% 0 0% 0 0% 0%
20210625 60.96 61.77 58 58.32 -2.8% -0.58% 0% 17868 1.0481 59.85 58.66 0% 0 0% 0 0% 0 0% 0%
20210624 62 62.68 59.5 60 -3.23% -1.02% 0% 19159 1.1614 62.12 60.62 0% 0 0% 0 0% 0 0% 0%
20210623 63.01 64.7 61.08 62 -2.07% -0.53% 0% 20659 1.2877 61.08 62.33 0% 0 0% 0 0% 0 0% 0%
20210622 62.01 63.79 61.88 63.31 0.91% 0.78% 0% 26135 1.6417 74.24 62.82 0% 0 0% 0 0% 0 0% 0%
20210621 56.66 63.51 56.5 62.74 11.78% 3.96% 0% 41616 2.5116 108.65 60.35 0% 0 0% 0 0% 0 0% 0%
20210618 56.5 58.88 55 56.13 -2.3% -0.34% 0% 24981 1.407 63.98 56.32 0% 0 0% 0 0% 0 0% 0%
20210617 59.37 60.25 55 57.45 -4.12% 1.27% 0% 32660 1.8529 79.03 56.73 0% 0 0% 0 0% 0 0% 0%
20210616 59.1 62.24 58.17 59.92 -1.04% -0.12% 0% 24064 1.4435 58.22 59.99 0% 0 0% 0 0% 0 0% 0%
20210615 60.08 63.98 60.08 60.55 3.12% -2.34% 0% 31426 1.9484 80.99 62 0% 0 0% 0 0% 0 0% 0%
20210611 62.15 62.26 58.2 58.72 -6.57% -1.51% 0% 32972 1.9659 86.51 59.62 0% 0 0% 0 0% 0 0% 0%
20210610 62 62.95 60.38 62.85 -0.87% 1.93% 0% 36134 2.228 104.93 61.66 0% 0 0% 0 0% 0 0% 0%
20210609 56.08 64.68 55.8 63.4 12.01% 4.81% 0% 59350 3.5903 184.13 60.49 0% 0 0% 0 0% 0 0% 0%
20210608 55.85 58.85 54.83 56.6 0.57% -0.82% 0% 42094 2.4022 145.69 57.07 0% 0 0% 0 0% 0 0% 0%
20210607 52.86 58.88 52.8 56.28 7.47% -1.28% 0% 48372 2.7575 187.83 57.01 0% 0 0% 0 0% 0 0% 0%
20210604 53.57 54.8 51.56 52.37 -4.7% -1.24% 0% 30880 1.6376 133.55 53.03 0% 0 0% 0 0% 0 0% 0%
20210603 52 55.4 50.01 54.95 3.72% 5.43% 0% 56990 2.9705 268.9 52.12 0% 0 0% 0 0% 0 0% 0%
20210602 48.9 56.06 48.16 52.98 9.26% 0.23% 0% 60492 3.1975 364.96 52.86 0% 0 0% 0 0% 0 0% 0%
20210601 48 48.67 47.52 48.49 0.96% 0.79% 0% 14735 0.7089 117.06 48.11 0% 0 0% 0 0% 0 0% 0%
20210531 72.3 72.81 71.03 72.65 1.17% 0.82% 0% 8622 0.6213 106.42 72.06 0% 0 0% 0 0% 0 0% 0%
20210528 73.3 73.31 71.8 71.81 -1.29% -0.47% 0% 6721 0.4849 83.04 72.15 0% 0 0% 0 0% 0 0% 0%
20210527 72.8 73.18 72 72.75 0.36% 0.22% 0% 6973 0.5062 81.94 72.59 0% 0 0% 0 0% 0 0% 0%
20210526 71.82 72.97 71.64 72.49 0.96% 0.4% 0% 7673 0.554 92.51 72.2 0% 0 0% 0 0% 0 0% 0%
20210525 72 73.2 71.24 71.8 1.84% -0.37% 0% 8300 0.5982 104.33 72.07 0% 0 0% 0 0% 0 0% 0%
20210524 71.17 71.17 69.64 70.5 -1% 0.27% 0% 5022 0.3531 61.57 70.31 0% 0 0% 0 0% 0 0% 0%
20210521 72.22 72.9 71.03 71.21 -0.89% -1.03% 0% 6175 0.4443 70.56 71.95 0% 0 0% 0 0% 0 0% 0%
20210520 70.99 72.77 70.51 71.85 1.17% -0.31% 0% 10257 0.7392 121.28 72.07 0% 0 0% 0 0% 0 0% 0%
20210519 71.75 71.75 70.11 71.02 -1.16% 0.4% 0% 6995 0.4948 88.31 70.74 0% 0 0% 0 0% 0 0% 0%
20210518 71.14 72.3 70.56 71.85 0.93% 0.42% 0% 7016 0.502 90.77 71.55 0% 0 0% 0 0% 0 0% 0%
20210517 72.08 72.48 70.54 71.19 -0.53% 0.06% 0% 8795 0.6258 109.41 71.15 0% 0 0% 0 0% 0 0% 0%
20210514 69.2 72.48 69.16 71.57 3.48% 0.38% 0% 11475 0.8182 147.3 71.3 0% 0 0% 0 0% 0 0% 0%
20210513 68.21 70.98 68.08 69.16 0.22% -0.63% 0% 4990 0.3473 66.48 69.6 0% 0 0% 0 0% 0 0% 0%
20210512 70 70.2 68 69.01 -0.88% -0.1% 0% 5295 0.3658 63.54 69.08 0% 0 0% 0 0% 0 0% 0%
20210511 71.12 71.12 69.2 69.62 -2.15% -0.49% 0% 8653 0.6054 85.05 69.96 0% 0 0% 0 0% 0 0% 0%
20210510 66.1 75 66.1 71.15 6.67% 0.61% 0% 13256 0.9374 110.17 70.72 0% 0 0% 0 0% 0 0% 0%
20210507 67.51 67.76 66.6 66.7 -0.85% -0.45% 0% 3739 0.2505 28.39 67 0% 0 0% 0 0% 0 0% 0%
20210506 67.11 67.91 66.71 67.27 0.18% -0.09% 0% 3713 0.25 27.02 67.33 0% 0 0% 0 0% 0 0% 0%
20210430 67.63 68.54 67.15 67.15 -1.61% -0.81% 0% 5991 0.4056 41.57 67.7 0% 0 0% 0 0% 0 0% 0%
20210429 70.87 70.87 68.25 68.25 -3.47% -1.57% 0% 9811 0.6803 68.08 69.34 0% 0 0% 0 0% 0 0% 0%
20210428 70.07 71.5 69.5 70.7 0.68% 0.11% 0% 6500 0.459 47.59 70.62 0% 0 0% 0 0% 0 0% 0%
20210427 71 71.49 70.01 70.22 -1.27% -0.38% 0% 6602 0.4654 47.83 70.49 0% 0 0% 0 0% 0 0% 0%
20210426 71.64 72.99 69.6 71.12 -0.74% 0.1% 0% 11712 0.8321 83.55 71.05 0% 0 0% 0 0% 0 0% 0%
20210423 76 76 71.62 71.65 -6.08% -2.06% 0% 21536 1.5755 154.68 73.16 0% 0 0% 0 0% 0 0% 0%
20210422 72.71 76.58 72.71 76.29 6.11% 1.3% 0% 25113 1.8912 207.44 75.31 0% 0 0% 0 0% 0 0% 0%
20210421 71.8 73.56 71.31 71.9 -0.46% -0.65% 0% 14815 1.0722 142.71 72.37 0% 0 0% 0 0% 0 0% 0%
20210416 68.02 69.7 68 69.2 1.41% 0.3% 0% 8134 0.5612 84.29 68.99 0% 0 0% 0 0% 0 0% 0%
20210415 68.93 70.38 68.11 68.24 -1.36% -1.23% 0% 9858 0.6811 108.06 69.09 0% 0 0% 0 0% 0 0% 0%
20210414 67.75 69.38 67.2 69.18 2.56% 0.77% 0% 8658 0.5944 100.18 68.65 0% 0 0% 0 0% 0 0% 0%
20210413 67.32 68.29 67.31 67.45 0.16% -0.28% 0% 4543 0.3073 53.8 67.64 0% 0 0% 0 0% 0 0% 0%
20210412 68.99 69.08 67.25 67.34 -2.55% -0.93% 0% 7133 0.4848 82.5 67.97 0% 0 0% 0 0% 0 0% 0%
20210409 68.1 69.44 67.53 69.1 1.02% 0.66% 0% 9369 0.6432 84.39 68.65 0% 0 0% 0 0% 0 0% 0%
20210408 69 70.75 68.33 68.4 -0.58% -1.82% 0% 13733 0.9568 102.97 69.67 0% 0 0% 0 0% 0 0% 0%
20210407 68.2 68.86 67.45 68.8 1% 0.72% 0% 8153 0.5569 50.13 68.31 0% 0 0% 0 0% 0 0% 0%
20210406 67.21 68.5 67.21 68.12 1.11% 0.19% 0% 5157 0.3506 24.95 67.99 0% 0 0% 0 0% 0 0% 0%
20210402 66.52 67.65 66.36 67.37 1.31% 0.28% 0% 5244 0.3523 19.71 67.18 0% 0 0% 0 0% 0 0% 0%
20210401 66.75 67.18 66.41 66.5 -0.46% -0.31% 0% 4518 0.3014 13.48 66.71 0% 0 0% 0 0% 0 0% 0%
20210330 67.18 67.43 66.36 66.66 -0.67% -0.28% 0% 5041 0.337 12.72 66.85 0% 0 0% 0 0% 0 0% 0%
20210329 68.5 68.5 67.1 67.11 -1.41% -0.78% 0% 5863 0.3966 12.68 67.64 0% 0 0% 0 0% 0 0% 0%
20210326 68.1 68.61 67.62 68.07 -0.38% -0.06% 0% 6635 0.4519 11.53 68.11 0% 0 0% 0 0% 0 0% 0%
20201215 99 99 96.51 96.72 -2.35% -0.68% 0% 19504 1.8993 42.98 97.38 0% 0 0% 0 0% 0 0% 0%
20201214 96.98 99.58 96.77 99.05 1.84% 0.79% 0% 20171 1.9823 41 98.27 0% 0 0% 0 0% 0 0% 0%
20201211 100.79 102.49 96.76 97.26 -3.45% -2.01% 0% 24250 2.4067 44.43 99.25 0% 0 0% 0 0% 0 0% 0%
20201210 104.13 105.78 100.51 100.74 -5.66% -1.87% 0% 28009 2.8755 46.08 102.66 0% 0 0% 0 0% 0 0% 0%
20201209 108.2 111.98 106.61 106.78 -2.98% -1.7% 0% 29786 3.2356 42.59 108.63 0% 0 0% 0 0% 0 0% 0%
20201208 116 116.69 109.9 110.06 -4.9% -2.17% 0% 36211 4.0739 35.6 112.5 0% 0 0% 0 0% 0 0% 0%
20201207 114.5 119.9 112.02 115.73 -1.31% 0.04% 0% 34307 3.9687 41.84 115.68 0% 0 0% 0 0% 0 0% 0%
20201204 116.96 122.4 115.06 117.27 -1.43% -1.17% 0% 38223 4.5354 31.35 118.66 0% 0 0% 0 0% 0 0% 0%
20201203 130 134.8 118.88 118.97 -17.09% -3.71% 0% 61033 7.5408 21.17 123.55 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