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. C华安300928
    4. 返回上一页 刷新
股票代码（例：sz300928）       483条   (进入C华安股票专站) C华安股票成本分析
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 51.01 54.28 50.7 53.21 4.83% 0.74% 0% 56964 3.0087 204.52 52.82 0% 0 0% 0 0% 0 0% 0%
20230927 47.88 51.2 46.69 50.76 6.21% 2.86% 0% 49072 2.4219 194.09 49.35 0% 0 0% 0 0% 0 0% 0%
20230926 47.3 48.5 46.9 47.79 0.48% -0.1% 0% 33888 1.6213 145.05 47.84 0% 0 0% 0 0% 0 0% 0%
20230925 44.73 47.89 44.51 47.56 5.34% 2.04% 0% 41976 1.9567 168.16 46.61 0% 0 0% 0 0% 0 0% 0%
20230922 44.7 45.35 43.8 45.15 -0.18% 1.03% 0% 17884 0.7992 68.65 44.69 0% 0 0% 0 0% 0 0% 0%
20230921 45.61 46.12 44.51 45.23 -0.81% 0.29% 0% 17158 0.7739 68.49 45.1 0% 0 0% 0 0% 0 0% 0%
20230920 43.75 46.99 43.52 45.6 3.75% 0% 0% 28870 1.3165 118.33 45.6 0% 0 0% 0 0% 0 0% 0%
20230919 45 45.11 43.8 43.95 -2.81% -0.68% 0% 12783 0.5656 55.73 44.25 0% 0 0% 0 0% 0 0% 0%
20230918 42.68 46.28 42.64 45.22 6.03% 0.74% 0% 28652 1.2862 128.09 44.89 0% 0 0% 0 0% 0 0% 0%
20230915 43.69 43.69 42.47 42.65 -1.86% -0.23% 0% 13214 0.5649 61.48 42.75 0% 0 0% 0 0% 0 0% 0%
20230914 44.15 44.4 42.77 43.46 -2.03% -0.21% 0% 18826 0.8199 89.44 43.55 0% 0 0% 0 0% 0 0% 0%
20230913 46.38 46.45 43.86 44.36 -5.96% -1.05% 0% 25417 1.1395 126.77 44.83 0% 0 0% 0 0% 0 0% 0%
20230912 46.5 47.9 46.31 47.17 0.36% 0.32% 0% 44567 2.0956 227.85 47.02 0% 0 0% 0 0% 0 0% 0%
20230911 43.56 47.8 42.75 47 8.29% 2.15% 0% 42564 1.9584 230.55 46.01 0% 0 0% 0 0% 0 0% 0%
20230908 43.09 43.88 42.2 43.4 1.24% 0.74% 0% 10428 0.4492 56.43 43.08 0% 0 0% 0 0% 0 0% 0%
20230907 44.38 44.65 42.7 42.87 -3.68% -0.99% 0% 13402 0.5803 67.5 43.3 0% 0 0% 0 0% 0 0% 0%
20230906 44.33 44.95 44 44.51 0.63% 0.13% 0% 7044 0.3131 35.56 44.45 0% 0 0% 0 0% 0 0% 0%
20230905 45.09 45.85 44.16 44.23 -2.34% -1.54% 0% 10343 0.4646 50.36 44.92 0% 0 0% 0 0% 0 0% 0%
20230904 45.5 45.93 44.85 45.29 0.2% 0.11% 0% 9497 0.4296 46.25 45.24 0% 0 0% 0 0% 0 0% 0%
20230901 45.55 45.97 44.72 45.2 0.04% -0.29% 0% 11800 0.5349 57.12 45.33 0% 0 0% 0 0% 0 0% 0%
20230831 46 46.5 44.84 45.18 -2% -0.46% 0% 14056 0.638 66.95 45.39 0% 0 0% 0 0% 0 0% 0%
20230830 44.1 46.48 44.05 46.1 4.3% 0.77% 0% 29207 1.3362 137.59 45.75 0% 0 0% 0 0% 0 0% 0%
20230829 40.71 44.79 40.5 44.2 7.49% 2.1% 0% 31864 1.3795 134.95 43.29 0% 0 0% 0 0% 0 0% 0%
20230828 43.51 44.6 41 41.12 -2.65% -2.77% 0% 33614 1.4217 149.37 42.29 0% 0 0% 0 0% 0 0% 0%
20230825 42.33 42.62 40.87 42.24 -0.21% 0.93% 0% 26331 1.102 142.12 41.85 0% 0 0% 0 0% 0 0% 0%
20230824 42.7 43.22 42.08 42.33 -1.03% -0.82% 0% 18871 0.8055 109.08 42.68 0% 0 0% 0 0% 0 0% 0%
20230823 42.7 43.95 41.91 42.77 -0.02% -0.49% 0% 17500 0.7521 104.94 42.98 0% 0 0% 0 0% 0 0% 0%
20230822 42.68 43.2 41.52 42.78 1.49% 0.73% 0% 12322 0.5233 69.66 42.47 0% 0 0% 0 0% 0 0% 0%
20230821 42.4 43.46 41.74 42.15 -1.15% -0.66% 0% 12497 0.5303 62.43 42.43 0% 0 0% 0 0% 0 0% 0%
20230818 42.61 43.56 42.49 42.64 -0.09% -0.95% 0% 15970 0.6875 72.79 43.05 0% 0 0% 0 0% 0 0% 0%
20230817 41.38 43.04 40.6 42.68 2.84% 1.96% 0% 19115 0.8001 74.03 41.86 0% 0 0% 0 0% 0 0% 0%
20230816 42.4 42.93 41.3 41.5 -2.21% -1.21% 0% 12110 0.5087 44.51 42.01 0% 0 0% 0 0% 0 0% 0%
20230815 43.46 44 41.66 42.44 -2.32% -0.02% 0% 17874 0.7588 57.36 42.45 0% 0 0% 0 0% 0 0% 0%
20230814 43.5 44.28 42.56 43.45 -1.32% 0.74% 0% 21642 0.9335 66.4 43.13 0% 0 0% 0 0% 0 0% 0%
20230811 45.24 45.68 44 44.03 -2.76% -1.5% 0% 15918 0.7116 45.29 44.7 0% 0 0% 0 0% 0 0% 0%
20230810 45.19 46.35 45.03 45.28 -0.66% -0.57% 0% 13069 0.5951 32.57 45.54 0% 0 0% 0 0% 0 0% 0%
20230809 47 47.1 45.48 45.58 -2.81% -1.13% 0% 24055 1.1089 56.37 46.1 0% 0 0% 0 0% 0 0% 0%
20230808 48.5 49.19 46.39 46.9 -3.68% -1.24% 0% 31799 1.5102 80.7 47.49 0% 0 0% 0 0% 0 0% 0%
20230807 47.64 49.67 47.32 48.69 -0.55% 0.47% 0% 30559 1.481 78.91 48.46 0% 0 0% 0 0% 0 0% 0%
20230804 47.03 49.9 46.81 48.96 3.03% 1.2% 0% 42402 2.0512 112.33 48.38 0% 0 0% 0 0% 0 0% 0%
20230803 48.5 48.66 46.91 47.52 -3.28% -0.13% 0% 29974 1.4262 82.38 47.58 0% 0 0% 0 0% 0 0% 0%
20230802 46.42 49.95 46.39 49.13 5.38% 0.92% 0% 46580 2.2677 132.12 48.68 0% 0 0% 0 0% 0 0% 0%
20230801 47.93 48.55 46.3 46.62 -4.17% -1.12% 0% 33124 1.5619 91.9 47.15 0% 0 0% 0 0% 0 0% 0%
20230731 47 49.2 46.6 48.65 3.95% 0.87% 0% 53042 2.5581 143.13 48.23 0% 0 0% 0 0% 0 0% 0%
20230728 44.4 47.53 44 46.8 3.79% 2.18% 0% 50732 2.3235 129.65 45.8 0% 0 0% 0 0% 0 0% 0%
20230727 47.63 47.89 44.92 45.09 0.62% -2.51% 0% 41794 1.933 98.08 46.25 0% 0 0% 0 0% 0 0% 0%
20230726 45.67 45.99 44.68 44.81 -3.03% -0.82% 0% 18912 0.8544 39.08 45.18 0% 0 0% 0 0% 0 0% 0%
20230725 45.61 46.6 44.9 46.21 2.55% 0.83% 0% 32879 1.5067 55.33 45.83 0% 0 0% 0 0% 0 0% 0%
20230724 44.55 45.35 44.1 45.06 0.74% 0.54% 0% 21233 0.9517 29.65 44.82 0% 0 0% 0 0% 0 0% 0%
20230721 45.1 45.48 44.58 44.73 -1.69% -0.45% 0% 24421 1.0973 28.21 44.93 0% 0 0% 0 0% 0 0% 0%
20230720 46.77 46.77 45.38 45.5 -1.62% -1.07% 0% 27987 1.287 27.8 45.99 0% 0 0% 0 0% 0 0% 0%
20230719 47.13 48.1 46.12 46.25 -2.88% -0.96% 0% 45251 2.113 40.7 46.7 0% 0 0% 0 0% 0 0% 0%
20230718 48.75 49.55 47.05 47.62 -1.77% -1.33% 0% 50335 2.4292 43.2 48.26 0% 0 0% 0 0% 0 0% 0%
20230717 51.24 51.59 47.02 48.48 -2.92% -0.74% 0% 53517 2.6136 45.52 48.84 0% 0 0% 0 0% 0 0% 0%
20230714 48.57 52.6 47.95 49.94 1.96% -1.34% 0% 81479 4.1243 73.83 50.62 0% 0 0% 0 0% 0 0% 0%
20230713 50.61 51.7 48.36 48.98 -4.24% -0.77% 0% 83098 4.1019 78.21 49.36 0% 0 0% 0 0% 0 0% 0%
20230712 55.99 56.7 51.11 51.15 -10.95% -5.37% 0% 115928 6.266 123.35 54.05 0% 0 0% 0 0% 0 0% 0%
20230711 55.95 57.88 53.31 57.44 -0.79% 2.99% 0% 115351 6.4332 147.07 55.77 0% 0 0% 0 0% 0 0% 0%
20230710 56.61 59.45 53.38 57.9 5.64% 3.32% 0% 138943 7.7869 193.25 56.04 0% 0 0% 0 0% 0 0% 0%
20230707 55.62 63 54.7 54.81 -3.23% -6.4% 0% 145568 8.5251 245.85 58.56 0% 0 0% 0 0% 0 0% 0%
20230706 51.37 58.57 49.32 56.64 7.05% 5.67% 0% 128819 6.9051 272.64 53.6 0% 0 0% 0 0% 0 0% 0%
20230705 48.05 55.49 48.05 52.91 12.81% 1.32% 0% 123157 6.4315 290.27 52.22 0% 0 0% 0 0% 0 0% 0%
20230704 42.96 48.8 41.9 46.9 10.74% 2.74% 0% 79373 3.6233 250.68 45.65 0% 0 0% 0 0% 0 0% 0%
20230703 41.23 42.78 41.23 42.35 2.69% 0.59% 0% 25655 1.0801 93.11 42.1 0% 0 0% 0 0% 0 0% 0%
20230630 41.1 42.3 40.6 41.24 0% -0.24% 0% 18117 0.7489 65.5 41.34 0% 0 0% 0 0% 0 0% 0%
20230629 40.99 42.21 40.84 41.24 -0.39% -0.63% 0% 21635 0.8978 75.76 41.5 0% 0 0% 0 0% 0 0% 0%
20230628 42.4 42.64 40.56 41.4 -3.02% -0.17% 0% 22475 0.9321 70.85 41.47 0% 0 0% 0 0% 0 0% 0%
20230627 42.9 42.9 41.3 42.69 -0.51% 1.4% 0% 27935 1.176 86.85 42.1 0% 0 0% 0 0% 0 0% 0%
20230626 40.96 43.15 40.7 42.91 4.13% 1.49% 0% 47130 1.9927 152.78 42.28 0% 0 0% 0 0% 0 0% 0%
20230621 40.39 41.85 39.56 41.21 1.2% 0.59% 0% 27566 1.1294 94.8 40.97 0% 0 0% 0 0% 0 0% 0%
20230620 40.5 41.01 40 40.72 -1.38% 0.52% 0% 21607 0.8754 75.41 40.51 0% 0 0% 0 0% 0 0% 0%
20230619 39.21 42.63 39.04 41.29 5.3% -0.24% 0% 38678 1.6009 131.87 41.39 0% 0 0% 0 0% 0 0% 0%
20230616 39.92 40.4 39.19 39.21 -1.78% -0.93% 0% 19518 0.7725 63.51 39.58 0% 0 0% 0 0% 0 0% 0%
20230615 39.93 41.28 39.55 39.92 -0.65% -1.09% 0% 22153 0.8941 77.12 40.36 0% 0 0% 0 0% 0 0% 0%
20230614 40.89 41.47 39.9 40.18 -1.69% -0.74% 0% 28258 1.1439 105.37 40.48 0% 0 0% 0 0% 0 0% 0%
20230613 40.68 43.34 40.68 40.87 1.72% -2.43% 0% 51665 2.164 218.73 41.89 0% 0 0% 0 0% 0 0% 0%
20230612 38.64 40.56 38.01 40.18 3.42% 0.58% 0% 32180 1.2857 159.41 39.95 0% 0 0% 0 0% 0 0% 0%
20230609 38.44 39.3 37.81 38.85 0.99% 0.75% 0% 17008 0.6559 94.08 38.56 0% 0 0% 0 0% 0 0% 0%
20230608 40.39 41.35 37.88 38.47 -1.51% -1.54% 0% 22571 0.8819 134.37 39.07 0% 0 0% 0 0% 0 0% 0%
20230607 38.68 39.8 37.8 39.06 1.48% 0.88% 0% 21789 0.8436 142.28 38.72 0% 0 0% 0 0% 0 0% 0%
20230606 40.02 41.2 38.43 38.49 -3.82% -3.53% 0% 35417 1.4132 266.45 39.9 0% 0 0% 0 0% 0 0% 0%
20230605 37.46 41.7 37.33 40.22 7.57% 1.41% 0% 41148 1.6318 406.76 39.66 0% 0 0% 0 0% 0 0% 0%
20230602 36.78 37.45 36.5 37.39 2.27% 0.81% 0% 5789 0.2147 84.12 37.09 0% 0 0% 0 0% 0 0% 0%
20230601 36.51 37.08 36.48 36.56 -0.71% -0.27% 0% 4681 0.1716 39.34 36.66 0% 0 0% 0 0% 0 0% 0%
20230531 37.13 37.41 36.78 36.82 -1.42% -0.35% 0% 5166 0.1909 44.51 36.95 0% 0 0% 0 0% 0 0% 0%
20230530 36.9 37.5 36.65 37.35 1.74% 0.46% 0% 9487 0.3527 145.91 37.18 0% 0 0% 0 0% 0 0% 0%
20230529 36.63 37.28 36.12 36.71 -0.14% 0.38% 0% 6467 0.2365 109.65 36.57 0% 0 0% 0 0% 0 0% 0%
20230526 36.46 36.97 35.5 36.76 1.24% 1.41% 0% 7586 0.275 133.58 36.25 0% 0 0% 0 0% 0 0% 0%
20230525 36.59 36.84 35.9 36.31 -0.38% 0.06% 0% 6774 0.2458 122.1 36.29 0% 0 0% 0 0% 0 0% 0%
20230524 36.82 37.09 36.4 36.45 -1.57% -0.44% 0% 5919 0.2167 107.81 36.61 0% 0 0% 0 0% 0 0% 0%
20230523 36.98 37.24 36.7 37.03 -0.13% -0.11% 0% 3383 0.1254 64.28 37.07 0% 0 0% 0 0% 0 0% 0%
20230522 37.15 37.3 36.5 37.08 -0.24% 0.05% 0% 4906 0.1818 91.79 37.06 0% 0 0% 0 0% 0 0% 0%
20230519 36.79 37.41 36.57 37.17 1.34% 0.16% 0% 5980 0.2219 109.88 37.11 0% 0 0% 0 0% 0 0% 0%
20230518 36.5 36.93 36.33 36.68 0.96% -0.14% 0% 4770 0.1752 89.71 36.73 0% 0 0% 0 0% 0 0% 0%
20230517 36.56 36.69 36.16 36.33 0.08% -0.14% 0% 2705 0.0984 49.24 36.38 0% 0 0% 0 0% 0 0% 0%
20230516 36.67 36.67 36.06 36.3 -0.27% -0.08% 0% 3529 0.1282 58.6 36.33 0% 0 0% 0 0% 0 0% 0%
20230515 35.96 36.59 35.83 36.4 0.86% 0.33% 0% 3851 0.1397 59.59 36.28 0% 0 0% 0 0% 0 0% 0%
20230510 34.92 36.19 34.77 35.85 2.66% 0.84% 0% 6318 0.2246 37.53 35.55 0% 0 0% 0 0% 0 0% 0%
20230509 35.65 36.05 34.5 34.92 -2.27% -0.31% 0% 6951 0.2435 99.65 35.03 0% 0 0% 0 0% 0 0% 0%
20230508 35.62 36.21 35.51 35.73 0.11% 0% 0% 4425 0.1581 65 35.73 0% 0 0% 0 0% 0 0% 0%
20230505 36.39 36.39 35.36 35.69 -0.92% -0.11% 0% 4489 0.1604 63.49 35.73 0% 0 0% 0 0% 0 0% 0%
20230504 35.4 36.17 35.31 36.02 1.75% 0.39% 0% 6118 0.2195 83.17 35.88 0% 0 0% 0 0% 0 0% 0%
20230428 35.48 35.63 35 35.4 1.2% 0.31% 0% 4605 0.1625 60.28 35.29 0% 0 0% 0 0% 0 0% 0%
20230427 34.66 35.38 34.25 34.98 0.92% -0.03% 0% 6577 0.2301 79.28 34.99 0% 0 0% 0 0% 0 0% 0%
20230426 33.25 35.4 33.18 34.66 4.46% 0.23% 0% 8539 0.2953 99.42 34.58 0% 0 0% 0 0% 0 0% 0%
20230425 34.38 35.39 33.01 33.18 -5.34% -1.63% 0% 8421 0.284 94.73 33.73 0% 0 0% 0 0% 0 0% 0%
20230424 35.29 35.5 34.52 35.05 -0.76% 0.23% 0% 4955 0.1733 56.68 34.97 0% 0 0% 0 0% 0 0% 0%
20230421 36 36.26 34.84 35.32 -2.16% -0.28% 0% 8072 0.2859 82.3 35.42 0% 0 0% 0 0% 0 0% 0%
20230420 36.52 36.6 35.92 36.1 -0.93% 0.17% 0% 5782 0.2084 54.27 36.04 0% 0 0% 0 0% 0 0% 0%
20230419 36.89 37.09 36.41 36.44 -1.43% -0.63% 0% 6406 0.2349 57.54 36.67 0% 0 0% 0 0% 0 0% 0%
20230418 37.96 37.96 36.87 36.97 -2.07% -0.43% 0% 6515 0.2419 57.06 37.13 0% 0 0% 0 0% 0 0% 0%
20230417 37.77 38.33 37.52 37.75 0.08% -0.29% 0% 6487 0.2456 56.64 37.86 0% 0 0% 0 0% 0 0% 0%
20230414 37.49 38.58 37.48 37.72 1.07% -0.79% 0% 9295 0.3534 78.41 38.02 0% 0 0% 0 0% 0 0% 0%
20230413 37.34 38.1 36.95 37.32 -0.03% -0.56% 0% 7796 0.2926 67.44 37.53 0% 0 0% 0 0% 0 0% 0%
20230412 36.64 37.52 36.62 37.33 1.52% 0.73% 0% 8610 0.3191 73.94 37.06 0% 0 0% 0 0% 0 0% 0%
20230411 37.16 37.19 36.41 36.77 -1.13% 0.25% 0% 9312 0.3416 78.98 36.68 0% 0 0% 0 0% 0 0% 0%
20230410 38.4 39.15 37.1 37.19 -3.48% -1.35% 0% 15246 0.5748 129.65 37.7 0% 0 0% 0 0% 0 0% 0%
20230407 36.45 38.53 36.29 38.53 5.71% 2.04% 0% 17142 0.6473 155.34 37.76 0% 0 0% 0 0% 0 0% 0%
20230406 37.24 37.24 36.12 36.45 -2.49% -0.25% 0% 12531 0.4579 109.33 36.54 0% 0 0% 0 0% 0 0% 0%
20230404 38.46 38.68 37.12 37.38 -2.81% -0.56% 0% 10274 0.3862 84.03 37.59 0% 0 0% 0 0% 0 0% 0%
20230403 38.5 38.76 38.32 38.46 -0.62% -0.05% 0% 8548 0.3289 71.4 38.48 0% 0 0% 0 0% 0 0% 0%
20230331 37.78 38.76 37.5 38.7 2.87% 0.94% 0% 11100 0.4256 94.21 38.34 0% 0 0% 0 0% 0 0% 0%
20230330 37.6 38.06 37.46 37.62 -0.37% -0.16% 0% 4936 0.186 42.27 37.68 0% 0 0% 0 0% 0 0% 0%
20230329 37.92 38.16 37.72 37.76 -0.19% -0.37% 0% 7069 0.2679 58.51 37.9 0% 0 0% 0 0% 0 0% 0%
20230328 38.23 38.3 37.65 37.83 -0.55% -0.32% 0% 8698 0.3301 68.29 37.95 0% 0 0% 0 0% 0 0% 0%
20230327 38.28 38.89 37.57 38.04 -0.29% 0.05% 0% 11156 0.4242 87.32 38.02 0% 0 0% 0 0% 0 0% 0%
20230324 37.8 38.59 37.8 38.15 0.21% -0.13% 0% 8206 0.3135 63.24 38.2 0% 0 0% 0 0% 0 0% 0%
20230323 38.8 39.46 37.81 38.07 -2.01% -0.57% 0% 17783 0.6809 113.71 38.29 0% 0 0% 0 0% 0 0% 0%
20230322 37.96 39.25 37.9 38.85 3.19% 0.49% 0% 22584 0.8731 162.21 38.66 0% 0 0% 0 0% 0 0% 0%
20230321 36.21 37.68 35.87 37.65 3.95% 1.56% 0% 11257 0.4173 82.89 37.07 0% 0 0% 0 0% 0 0% 0%
20230320 36.2 36.49 35.5 36.22 0.08% 0.67% 0% 7568 0.2723 51.21 35.98 0% 0 0% 0 0% 0 0% 0%
20230317 36.78 36.96 36.11 36.19 -1.26% -0.77% 0% 8991 0.3279 55.61 36.47 0% 0 0% 0 0% 0 0% 0%
20230316 37.34 37.48 36.6 36.65 -2.37% -0.87% 0% 9621 0.3557 56.89 36.97 0% 0 0% 0 0% 0 0% 0%
20230315 38.39 38.8 37.47 37.54 -1.83% -1.62% 0% 13833 0.5278 78.13 38.16 0% 0 0% 0 0% 0 0% 0%
20230314 38.04 38.33 37.3 38.24 0% 1.14% 0% 9226 0.3488 49.93 37.81 0% 0 0% 0 0% 0 0% 0%
20230313 37.88 38.5 37 38.24 0.55% 1.7% 0% 14292 0.5374 70.16 37.6 0% 0 0% 0 0% 0 0% 0%
20230310 39.11 39.24 37.95 38.03 -3.4% -0.96% 0% 16845 0.6468 78.12 38.4 0% 0 0% 0 0% 0 0% 0%
20230309 38.5 39.47 38.5 39.37 2.58% 0.54% 0% 19230 0.753 83.29 39.16 0% 0 0% 0 0% 0 0% 0%
20230308 38.62 38.86 38.1 38.38 -0.83% 0.13% 0% 13479 0.5166 52.89 38.33 0% 0 0% 0 0% 0 0% 0%
20230307 39.59 39.75 38.7 38.7 -2.25% -0.82% 0% 17398 0.6789 62.4 39.02 0% 0 0% 0 0% 0 0% 0%
20230306 39.82 40.28 38.73 39.59 -0.85% 0.97% 0% 21633 0.8482 78.27 39.21 0% 0 0% 0 0% 0 0% 0%
20230303 39.45 40.1 38.92 39.93 1.22% 1.01% 0% 17244 0.6816 65.43 39.53 0% 0 0% 0 0% 0 0% 0%
20230302 40.3 40.56 39.18 39.45 -2.23% -0.48% 0% 21617 0.857 84.3 39.64 0% 0 0% 0 0% 0 0% 0%
20230301 41.36 41.36 40 40.35 -1.34% 0.17% 0% 18282 0.7364 73.46 40.28 0% 0 0% 0 0% 0 0% 0%
20230228 39.89 41.46 39.6 40.9 3.07% 0.34% 0% 24607 1.003 101.29 40.76 0% 0 0% 0 0% 0 0% 0%
20230227 41.24 41.45 39.36 39.68 -4.32% -0.92% 0% 28265 1.1319 120.61 40.05 0% 0 0% 0 0% 0 0% 0%
20230224 43.25 43.47 40.91 41.47 -5.1% -0.65% 0% 33283 1.3891 158.75 41.74 0% 0 0% 0 0% 0 0% 0%
20230223 43.04 44.15 42.52 43.7 2.17% 0.51% 0% 31833 1.384 166.95 43.48 0% 0 0% 0 0% 0 0% 0%
20230222 40.64 42.99 40.1 42.77 5.22% 1.21% 0% 37421 1.5815 212.74 42.26 0% 0 0% 0 0% 0 0% 0%
20230221 39.91 41.18 39.68 40.65 2.16% 0.57% 0% 15287 0.6179 95.98 40.42 0% 0 0% 0 0% 0 0% 0%
20230220 39.11 39.99 38.71 39.79 1.35% 1.35% 0% 10407 0.4086 63.93 39.26 0% 0 0% 0 0% 0 0% 0%
20230217 40.04 40.28 39.18 39.26 -1.9% -0.88% 0% 9896 0.392 61.22 39.61 0% 0 0% 0 0% 0 0% 0%
20230216 41.35 41.35 39.72 40.02 -2.72% -1.45% 0% 15697 0.6375 99.27 40.61 0% 0 0% 0 0% 0 0% 0%
20230215 41.62 42.27 41 41.14 -0.41% -0.77% 0% 12353 0.5121 78.69 41.46 0% 0 0% 0 0% 0 0% 0%
20230214 41.94 41.94 41.15 41.31 -0.98% -0.22% 0% 7408 0.3067 44.84 41.4 0% 0 0% 0 0% 0 0% 0%
20230213 41.4 41.79 40.91 41.72 1.36% 0.65% 0% 12388 0.5135 72.85 41.45 0% 0 0% 0 0% 0 0% 0%
20230210 42.5 42.66 40 41.16 -3.45% -0.82% 0% 23135 0.96 132.35 41.5 0% 0 0% 0 0% 0 0% 0%
20230209 42.08 43.23 41.96 42.63 0.59% -0.4% 0% 14169 0.6065 93.12 42.8 0% 0 0% 0 0% 0 0% 0%
20230208 42.03 42.65 41.67 42.38 0.36% 0.36% 0% 14498 0.6123 98.94 42.23 0% 0 0% 0 0% 0 0% 0%
20230207 41.36 42.24 41.3 42.23 2.13% 0.79% 0% 14238 0.5966 100.88 41.9 0% 0 0% 0 0% 0 0% 0%
20230206 41.6 41.99 41.05 41.35 -0.7% 0.02% 0% 9637 0.3984 71.72 41.34 0% 0 0% 0 0% 0 0% 0%
20230203 41.88 42.26 41.2 41.64 -0.38% -0.02% 0% 10561 0.4399 81.27 41.65 0% 0 0% 0 0% 0 0% 0%
20230202 42.17 42.77 41.6 41.8 -0.9% -0.59% 0% 19086 0.8025 152.81 42.05 0% 0 0% 0 0% 0 0% 0%
20230201 41 42.44 40.65 42.18 3.79% 1.47% 0% 22373 0.9301 195.6 41.57 0% 0 0% 0 0% 0 0% 0%
20230131 40.07 41.28 39.8 40.64 1.09% 0.44% 0% 17360 0.7024 171.94 40.46 0% 0 0% 0 0% 0 0% 0%
20230130 40.06 41.16 39.9 40.2 2.16% -0.91% 0% 17099 0.6937 187.66 40.57 0% 0 0% 0 0% 0 0% 0%
20230120 39.14 39.55 39.01 39.35 0.61% 0.23% 0% 4946 0.1942 55.42 39.26 0% 0 0% 0 0% 0 0% 0%
20230119 39.11 39.37 38.91 39.11 -0.31% 0.05% 0% 7243 0.2831 68.36 39.09 0% 0 0% 0 0% 0 0% 0%
20230118 39.36 40.56 39.05 39.23 0.46% -0.66% 0% 9551 0.3772 93.53 39.49 0% 0 0% 0 0% 0 0% 0%
20230117 39.1 39.67 38.85 39.05 -0.08% -0.33% 0% 6393 0.2505 63.37 39.18 0% 0 0% 0 0% 0 0% 0%
20230116 39.2 39.44 38.8 39.08 -0.31% -0.28% 0% 7359 0.2884 69.82 39.19 0% 0 0% 0 0% 0 0% 0%
20230113 39.4 39.7 39 39.2 0.2% -0.08% 0% 6376 0.2501 60.29 39.23 0% 0 0% 0 0% 0 0% 0%
20230112 38.72 39.42 38.7 39.12 1.06% -0.08% 0% 6145 0.2406 57.89 39.15 0% 0 0% 0 0% 0 0% 0%
20230111 39.33 39.49 38.69 38.71 -1.6% -0.9% 0% 6713 0.2622 64.25 39.06 0% 0 0% 0 0% 0 0% 0%
20230110 39.46 39.48 38.8 39.34 -0.05% 0.38% 0% 6810 0.2669 64.82 39.19 0% 0 0% 0 0% 0 0% 0%
20230109 39.04 39.87 38.96 39.36 0.82% -0.13% 0% 9312 0.367 87.22 39.41 0% 0 0% 0 0% 0 0% 0%
20230106 38.01 39.35 38 39.04 2.71% 0.41% 0% 13975 0.5433 139.59 38.88 0% 0 0% 0 0% 0 0% 0%
20230105 37.41 38.24 37.15 38.01 1.93% 0.37% 0% 10156 0.3846 105.84 37.87 0% 0 0% 0 0% 0 0% 0%
20230104 37.44 37.84 36.93 37.29 -0.35% -0.05% 0% 6781 0.253 71.83 37.31 0% 0 0% 0 0% 0 0% 0%
20230103 35.99 37.53 35.6 37.42 3.8% 1.46% 0% 10431 0.3847 107.12 36.88 0% 0 0% 0 0% 0 0% 0%
20221230 36.11 36.64 35.69 36.05 0.45% 0% 0% 6497 0.2342 60.02 36.05 0% 0 0% 0 0% 0 0% 0%
20221229 35.99 36.7 35.78 35.89 -0.77% -0.61% 0% 7856 0.2837 79.46 36.11 0% 0 0% 0 0% 0 0% 0%
20221228 36.75 36.87 35.95 36.17 -2.06% -0.39% 0% 6866 0.2493 65.83 36.31 0% 0 0% 0 0% 0 0% 0%
20221227 37 37.15 36.16 36.93 -0.03% 0.85% 0% 9053 0.3315 88.1 36.62 0% 0 0% 0 0% 0 0% 0%
20221226 35.5 37.06 35.3 36.94 4.06% 1.18% 0% 11987 0.4376 115.16 36.51 0% 0 0% 0 0% 0 0% 0%
20221223 35.52 36.05 35.3 35.5 -1.72% -0.28% 0% 7109 0.2531 68.37 35.6 0% 0 0% 0 0% 0 0% 0%
20221222 36.96 37.15 35.9 36.12 -1.71% -0.74% 0% 9135 0.3324 86.5 36.39 0% 0 0% 0 0% 0 0% 0%
20221221 37.88 37.96 36.35 36.75 -2.98% -0.38% 0% 10513 0.3878 101.56 36.89 0% 0 0% 0 0% 0 0% 0%
20221220 37.79 38.18 37.11 37.88 0.99% 0.53% 0% 10003 0.3769 98.61 37.68 0% 0 0% 0 0% 0 0% 0%
20221219 37.75 38.56 37.31 37.51 -1.24% -0.77% 0% 10528 0.398 104.89 37.8 0% 0 0% 0 0% 0 0% 0%
20221216 39.17 39.33 37.92 37.98 -3.63% -1.09% 0% 9239 0.3548 95.4 38.4 0% 0 0% 0 0% 0 0% 0%
20221215 38.14 39.5 38.01 39.41 2.95% 1.31% 0% 13549 0.5271 144.82 38.9 0% 0 0% 0 0% 0 0% 0%
20221214 38.33 38.82 38.22 38.28 -0.21% -0.47% 0% 6001 0.2308 50.54 38.46 0% 0 0% 0 0% 0 0% 0%
20221213 39.08 39.21 38.32 38.36 -1.84% -0.57% 0% 9828 0.3792 99.17 38.58 0% 0 0% 0 0% 0 0% 0%
20221212 39.1 39.58 38.44 39.08 0.03% 0.26% 0% 8617 0.3359 89.37 38.98 0% 0 0% 0 0% 0 0% 0%
20221209 39.68 39.7 38.81 39.07 -1.59% -0.36% 0% 9840 0.3858 99.37 39.21 0% 0 0% 0 0% 0 0% 0%
20221208 39.62 39.89 39.31 39.7 -0.58% 0.1% 0% 7438 0.295 78.03 39.66 0% 0 0% 0 0% 0 0% 0%
20221207 40.2 40.9 39.82 39.93 -0.37% -1.04% 0% 9564 0.3859 100.12 40.35 0% 0 0% 0 0% 0 0% 0%
20221206 40.31 40.66 39.8 40.08 -0.74% -0.25% 0% 8492 0.3412 87.9 40.18 0% 0 0% 0 0% 0 0% 0%
20221205 40.79 40.88 40.14 40.38 -0.71% -0.02% 0% 7797 0.3149 79.54 40.39 0% 0 0% 0 0% 0 0% 0%
20221202 41 41.11 40.5 40.67 -0.78% -0.22% 0% 6573 0.2679 64.41 40.76 0% 0 0% 0 0% 0 0% 0%
20221201 41.69 42.01 40.9 40.99 0.2% -0.73% 0% 10112 0.4175 92.08 41.29 0% 0 0% 0 0% 0 0% 0%
20221130 40.3 41.5 39.85 40.91 1.51% 0.42% 0% 12792 0.5212 111.94 40.74 0% 0 0% 0 0% 0 0% 0%
20221129 39.7 40.3 39.19 40.3 2.83% 0.95% 0% 7924 0.3163 66.44 39.92 0% 0 0% 0 0% 0 0% 0%
20221128 39.73 39.79 38.4 39.19 -2.24% 0.46% 0% 11786 0.4598 88.29 39.01 0% 0 0% 0 0% 0 0% 0%
20221125 40.3 40.7 39.71 40.09 -1.47% 0.07% 0% 7182 0.2877 55.13 40.06 0% 0 0% 0 0% 0 0% 0%
20221124 40.21 41.42 40.2 40.69 0.97% -0.25% 0% 9323 0.3803 69.11 40.79 0% 0 0% 0 0% 0 0% 0%
20221123 40.83 40.98 39.5 40.3 -1.59% 0.57% 0% 10299 0.4127 73.09 40.07 0% 0 0% 0 0% 0 0% 0%
20221122 42.6 42.6 40.6 40.95 -2.78% -0.94% 0% 10151 0.4196 74.49 41.34 0% 0 0% 0 0% 0 0% 0%
20221121 41.62 42.25 40.99 42.12 1.18% 1.08% 0% 12381 0.5159 89.91 41.67 0% 0 0% 0 0% 0 0% 0%
20221118 42.62 42.88 41.43 41.63 -2.3% -1.05% 0% 15252 0.6416 111.18 42.07 0% 0 0% 0 0% 0 0% 0%
20221117 44.26 44.26 42.17 42.61 -2.63% 0.19% 0% 12720 0.541 91.71 42.53 0% 0 0% 0 0% 0 0% 0%
20221116 44.57 45.58 43.6 43.76 -0.97% -1.91% 0% 13890 0.6196 103.38 44.61 0% 0 0% 0 0% 0 0% 0%
20221115 42 44.19 41.53 44.19 5.92% 2.27% 0% 17388 0.7514 125.45 43.21 0% 0 0% 0 0% 0 0% 0%
20221114 42.5 42.79 41.33 41.72 -2.95% -0.43% 0% 11081 0.4643 79.08 41.9 0% 0 0% 0 0% 0 0% 0%
20221111 44.13 44.79 42.61 42.99 0.07% -0.97% 0% 12595 0.5467 86.45 43.41 0% 0 0% 0 0% 0 0% 0%
20221110 44.67 44.93 42.72 42.96 -3.83% -0.9% 0% 11684 0.5065 79.55 43.35 0% 0 0% 0 0% 0 0% 0%
20221109 45.05 45.63 44.5 44.67 -0.84% -0.71% 0% 8949 0.4026 61.5 44.99 0% 0 0% 0 0% 0 0% 0%
20221108 45.63 46.11 44.86 45.05 -2.09% -0.16% 0% 11568 0.5219 75.57 45.12 0% 0 0% 0 0% 0 0% 0%
20221107 45.94 47.44 45.5 46.01 0.15% -0.52% 0% 11736 0.5428 77.13 46.25 0% 0 0% 0 0% 0 0% 0%
20221104 45.09 46.58 44.8 45.94 1.91% 0.33% 0% 16757 0.7673 109.39 45.79 0% 0 0% 0 0% 0 0% 0%
20221103 43.69 45.27 43.48 45.08 1.88% 0.96% 0% 14180 0.6332 96.7 44.65 0% 0 0% 0 0% 0 0% 0%
20221102 41.96 44.67 41.96 44.25 3.34% 1.14% 0% 14085 0.6162 92.66 43.75 0% 0 0% 0 0% 0 0% 0%
20221101 42.13 42.97 41.02 42.82 1.16% 1.66% 0% 15135 0.6375 97.63 42.12 0% 0 0% 0 0% 0 0% 0%
20221031 40.29 43.2 39.3 42.33 7.71% 1% 0% 22046 0.9239 142.39 41.91 0% 0 0% 0 0% 0 0% 0%
20221028 42.32 42.32 39.03 39.3 -6.32% -2.31% 0% 15076 0.6065 100.49 40.23 0% 0 0% 0 0% 0 0% 0%
20221027 44.1 44.69 41.7 41.95 -5.09% -2.44% 0% 16162 0.6949 115.09 43 0% 0 0% 0 0% 0 0% 0%
20221026 43.11 44.44 42.5 44.2 2.46% 0.91% 0% 17282 0.757 128.68 43.8 0% 0 0% 0 0% 0 0% 0%
20221025 43.26 44.06 41.85 43.14 -1.06% 0.68% 0% 15198 0.6513 113.73 42.85 0% 0 0% 0 0% 0 0% 0%
20221024 43.81 44.96 43 43.6 -0.91% -1.02% 0% 11998 0.5285 93.55 44.05 0% 0 0% 0 0% 0 0% 0%
20221021 44.89 44.97 43.61 44 -1.35% -0.61% 0% 7029 0.3112 55.21 44.27 0% 0 0% 0 0% 0 0% 0%
20221020 45.5 45.5 43.8 44.6 -2.79% -0.13% 0% 16412 0.7329 128.1 44.66 0% 0 0% 0 0% 0 0% 0%
20221019 45.78 46.58 45.11 45.88 0.28% -0.15% 0% 10804 0.4964 89.1 45.95 0% 0 0% 0 0% 0 0% 0%
20221018 46.4 47.35 44.9 45.75 -0.52% 0.02% 0% 12887 0.5894 105.77 45.74 0% 0 0% 0 0% 0 0% 0%
20221017 44.78 45.99 44.1 45.99 1.05% 1.57% 0% 10246 0.4639 79.5 45.28 0% 0 0% 0 0% 0 0% 0%
20220720 64.32 69.8 63.36 64.45 -0.42% -2.67% 0% 40643 2.6915 148.1 66.22 0% 0 0% 0 0% 0 0% 0%
20220719 61.28 65.5 60 64.72 5.65% 2.16% 0% 45100 2.8572 175.19 63.35 0% 0 0% 0 0% 0 0% 0%
20220718 61.29 65.87 59.5 61.26 3.46% -1.43% 0% 55820 3.4694 229.33 62.15 0% 0 0% 0 0% 0 0% 0%
20220715 54.2 61.63 54.15 59.21 10.24% 1.98% 0% 38450 2.2324 169.49 58.06 0% 0 0% 0 0% 0 0% 0%
20220714 52.57 55.3 51.7 53.71 2.21% -0.68% 0% 13760 0.7442 57.89 54.08 0% 0 0% 0 0% 0 0% 0%
20220713 53.2 53.76 51.57 52.55 -1.87% -0.1% 0% 10985 0.5778 41.4 52.6 0% 0 0% 0 0% 0 0% 0%
20220712 52.5 54.49 51.22 53.55 2.82% 1.21% 0% 17221 0.9112 56.22 52.91 0% 0 0% 0 0% 0 0% 0%
20220711 54.5 55.39 51.3 52.08 -5.31% -0.95% 0% 17798 0.9358 51.8 52.58 0% 0 0% 0 0% 0 0% 0%
20220708 54.83 56.99 54.3 55 1.33% -1.04% 0% 28233 1.5692 74.31 55.58 0% 0 0% 0 0% 0 0% 0%
20220707 52 54.77 49.96 54.28 4% 1.88% 0% 31393 1.6727 70.04 53.28 0% 0 0% 0 0% 0 0% 0%
20220706 52.03 53.27 50.87 52.19 0.33% 0.44% 0% 15008 0.7798 29.9 51.96 0% 0 0% 0 0% 0 0% 0%
20220705 55.7 56.59 50.68 52.02 -6.41% -0.61% 0% 31147 1.6302 59.73 52.34 0% 0 0% 0 0% 0 0% 0%
20220704 58.18 58.18 54.88 55.58 -4.5% -1.78% 0% 24969 1.413 53.73 56.59 0% 0 0% 0 0% 0 0% 0%
20220701 56.33 58.98 55.58 58.2 3.32% 1.18% 0% 32807 1.8871 74.71 57.52 0% 0 0% 0 0% 0 0% 0%
20220630 56.63 57.35 54.21 56.33 -0.04% 1.48% 0% 33083 1.8366 76.11 55.51 0% 0 0% 0 0% 0 0% 0%
20220629 60.72 62.47 56.04 56.35 -6.54% -4.25% 0% 47597 2.801 124.49 58.85 0% 0 0% 0 0% 0 0% 0%
20220628 64.5 64.5 57.6 60.29 -4.76% 0.37% 0% 46057 2.7667 137.95 60.07 0% 0 0% 0 0% 0 0% 0%
20220627 59.61 66.86 58.85 63.3 6.67% 1.51% 0% 63661 3.9697 224.92 62.36 0% 0 0% 0 0% 0 0% 0%
20220624 56.84 61.98 53.12 59.34 6.36% 3.49% 0% 75515 4.3303 308.82 57.34 0% 0 0% 0 0% 0 0% 0%
20220623 45.45 55.79 45.29 55.79 20% 6.71% 0% 74286 3.8834 382.4 52.28 0% 0 0% 0 0% 0 0% 0%
20220622 44.6 51.5 44.16 46.49 5.47% -3.31% 0% 42185 2.0283 308.38 48.08 0% 0 0% 0 0% 0 0% 0%
20220621 46.24 46.24 43.43 44.08 -4.59% -1.1% 0% 15188 0.6769 139.85 44.57 0% 0 0% 0 0% 0 0% 0%
20220620 47.8 49 45.89 46.2 -2.68% -1.49% 0% 9932 0.4658 102.96 46.9 0% 0 0% 0 0% 0 0% 0%
20220617 44.2 47.94 44.07 47.47 6.39% 1.37% 0% 17121 0.8017 176.49 46.83 0% 0 0% 0 0% 0 0% 0%
20220616 44.5 45.38 44.34 44.62 0.07% -0.36% 0% 4299 0.1925 44.28 44.78 0% 0 0% 0 0% 0 0% 0%
20220615 46.5 46.64 44.58 44.59 -3.17% -1.72% 0% 6971 0.3163 68.42 45.37 0% 0 0% 0 0% 0 0% 0%
20220614 46.41 46.41 43.71 46.05 0.17% 2.72% 0% 7308 0.3276 71.57 44.83 0% 0 0% 0 0% 0 0% 0%
20220613 47 47.33 45.41 45.97 -1.39% -0.82% 0% 6283 0.2912 64.27 46.35 0% 0 0% 0 0% 0 0% 0%
20220610 43.49 46.67 43.49 46.62 6.63% 2.01% 0% 10131 0.463 104.18 45.7 0% 0 0% 0 0% 0 0% 0%
20220609 45.99 46.2 43.21 43.72 -4.48% -1.22% 0% 6274 0.2777 64.6 44.26 0% 0 0% 0 0% 0 0% 0%
20220608 45.35 46.48 44.6 45.77 -0.09% 0.39% 0% 6223 0.2837 66.24 45.59 0% 0 0% 0 0% 0 0% 0%
20220607 47.67 47.78 45.57 45.81 -4.86% -1.31% 0% 7616 0.3535 79.79 46.42 0% 0 0% 0 0% 0 0% 0%
20220606 48.57 49.79 47.8 48.15 -1.73% -0.48% 0% 9400 0.4548 106.48 48.38 0% 0 0% 0 0% 0 0% 0%
20220602 47.49 49.2 46 49 5.47% 2.17% 0% 12530 0.601 149.94 47.96 0% 0 0% 0 0% 0 0% 0%
20220601 43.52 47.19 43.52 46.46 5.04% 1.33% 0% 10694 0.4903 133.62 45.85 0% 0 0% 0 0% 0 0% 0%
20220531 44.67 45.24 43.36 44.23 0.61% 0.18% 0% 7534 0.3326 97.17 44.15 0% 0 0% 0 0% 0 0% 0%
20220530 42.83 44.1 41.9 43.96 2.78% 2.49% 0% 7788 0.334 99.87 42.89 0% 0 0% 0 0% 0 0% 0%
20220527 44.11 44.7 42.3 42.77 -2.17% -0.72% 0% 6722 0.2896 83.93 43.08 0% 0 0% 0 0% 0 0% 0%
20220526 44.54 44.68 42.8 43.72 -0.86% 0.21% 0% 7908 0.345 92.83 43.63 0% 0 0% 0 0% 0 0% 0%
20220525 44.89 44.89 42.3 44.1 2.7% 1.15% 0% 6805 0.2967 80.3 43.6 0% 0 0% 0 0% 0 0% 0%
20220524 44.5 47.71 42.43 42.94 -3.48% -4.49% 0% 9504 0.4273 110.75 44.96 0% 0 0% 0 0% 0 0% 0%
20220523 44.2 44.83 43.31 44.49 2.68% 0.7% 0% 5287 0.2336 64.31 44.18 0% 0 0% 0 0% 0 0% 0%
20220520 43.87 44.5 42.75 43.33 0.32% -0.14% 0% 4784 0.2076 57.84 43.39 0% 0 0% 0 0% 0 0% 0%
20220519 43.54 44.98 42.84 43.19 -2.4% -0.32% 0% 5650 0.2448 68.11 43.33 0% 0 0% 0 0% 0 0% 0%
20220518 43.38 44.88 42.78 44.45 1.95% 0.45% 0% 4644 0.2055 57.17 44.25 0% 0 0% 0 0% 0 0% 0%
20220517 43.92 44.26 42.7 43.6 -0.73% 0.21% 0% 4208 0.1831 48.59 43.51 0% 0 0% 0 0% 0 0% 0%
20220516 44.51 44.97 43.01 43.92 -1.48% -0.16% 0% 7213 0.3173 80.44 43.99 0% 0 0% 0 0% 0 0% 0%
20220513 42.39 45.27 42.05 44.58 5.12% 1.43% 0% 9221 0.4053 100.95 43.95 0% 0 0% 0 0% 0 0% 0%
20220512 40.97 42.79 40.58 42.41 2.94% 0.86% 0% 6960 0.2927 72.06 42.05 0% 0 0% 0 0% 0 0% 0%
20220511 38.86 42.85 38.86 41.2 6.02% -0.15% 0% 10049 0.4146 97.8 41.26 0% 0 0% 0 0% 0 0% 0%
20220510 38.32 39.41 37.08 38.86 1.41% 0.39% 0% 5286 0.2046 49.6 38.71 0% 0 0% 0 0% 0 0% 0%
20220509 39.99 39.99 38.2 38.32 -1.36% -1.57% 0% 4644 0.1808 42.03 38.93 0% 0 0% 0 0% 0 0% 0%
20220506 38.27 40.1 37 38.85 -0.82% -0.44% 0% 5190 0.2025 44.7 39.02 0% 0 0% 0 0% 0 0% 0%
20220505 39.15 40.36 38.34 39.17 -0.31% -0.84% 0% 5461 0.2157 46.44 39.5 0% 0 0% 0 0% 0 0% 0%
20220429 36.74 39.76 35.84 39.29 7.88% 2.93% 0% 8247 0.3148 65.08 38.17 0% 0 0% 0 0% 0 0% 0%
20220428 37.81 39.12 35.5 36.42 -3.27% -1.62% 0% 8750 0.3239 70.03 37.02 0% 0 0% 0 0% 0 0% 0%
20220427 34.2 38 32.72 37.65 10.64% 5.55% 0% 12182 0.4345 97.68 35.67 0% 0 0% 0 0% 0 0% 0%
20220426 35.78 38.91 33.33 34.03 -10.49% -5.16% 0% 13570 0.4869 117.61 35.88 0% 0 0% 0 0% 0 0% 0%
20220425 46 46 37.2 38.02 -18.22% -6.56% 0% 10653 0.4335 110.22 40.69 0% 0 0% 0 0% 0 0% 0%
20220422 49.3 49.3 45.94 46.49 -6.08% -1.27% 0% 6494 0.3058 76.59 47.09 0% 0 0% 0 0% 0 0% 0%
20220421 50.5 50.73 48.12 49.5 -3.41% 0.32% 0% 6887 0.3398 86.01 49.34 0% 0 0% 0 0% 0 0% 0%
20220420 50.96 51.25 50 51.25 0.2% 1.42% 0% 5553 0.2806 75.06 50.53 0% 0 0% 0 0% 0 0% 0%
20220419 53.04 54 50.76 51.15 -4.3% -1.56% 0% 6008 0.3122 88.73 51.96 0% 0 0% 0 0% 0 0% 0%
20220418 51.84 54.25 50.61 53.45 3.99% 0.93% 0% 9162 0.4852 146.2 52.96 0% 0 0% 0 0% 0 0% 0%
20220415 50.2 51.42 49.2 51.4 -0.19% 1.84% 0% 4240 0.214 66.89 50.47 0% 0 0% 0 0% 0 0% 0%
20220414 51.5 52.5 50.28 51.5 0% 0.78% 0% 5249 0.2682 84.17 51.1 0% 0 0% 0 0% 0 0% 0%
20220413 51.3 51.5 49.88 51.5 0.39% 1.7% 0% 4394 0.2225 71.06 50.64 0% 0 0% 0 0% 0 0% 0%
20220412 50.8 51.5 48.74 51.3 0.61% 2.42% 0% 8155 0.4085 123.87 50.09 0% 0 0% 0 0% 0 0% 0%
20220411 53.33 53.33 47.64 50.99 -3.54% 3.2% 0% 11658 0.576 183.6 49.41 0% 0 0% 0 0% 0 0% 0%
20220408 52.39 54.25 51.03 52.86 1.07% 0.67% 0% 6267 0.3291 117.4 52.51 0% 0 0% 0 0% 0 0% 0%
20220407 51 52.49 50.24 52.3 1.83% 1.44% 0% 4304 0.2219 82.75 51.56 0% 0 0% 0 0% 0 0% 0%
20220401 52.2 52.59 51.18 52.5 -1.13% 1.37% 0% 4418 0.2288 86.71 51.79 0% 0 0% 0 0% 0 0% 0%
20220331 53.51 53.58 52.55 53.1 -0.78% 0.36% 0% 3234 0.1711 65.06 52.91 0% 0 0% 0 0% 0 0% 0%
20220330 51.12 54 51.12 53.52 4.69% 0.7% 0% 7076 0.3761 121.79 53.15 0% 0 0% 0 0% 0 0% 0%
20220329 50.57 51.57 50.01 51.12 1.09% 0.49% 0% 4156 0.2114 63.72 50.87 0% 0 0% 0 0% 0 0% 0%
20220328 51.9 51.9 50 50.57 -2.73% -0.16% 0% 4278 0.2167 62.1 50.65 0% 0 0% 0 0% 0 0% 0%
20220325 53.24 53.45 50.76 51.99 -2.29% 0.33% 0% 7389 0.3829 103.65 51.82 0% 0 0% 0 0% 0 0% 0%
20220324 53 54.28 52.68 53.21 -1.24% 0.13% 0% 4680 0.2487 65.06 53.14 0% 0 0% 0 0% 0 0% 0%
20220323 53.38 54.3 52.7 53.88 0.99% 0% 0% 4480 0.2414 59.72 53.88 0% 0 0% 0 0% 0 0% 0%
20220322 53.7 54.29 52.11 53.35 -0.5% 0.49% 0% 3984 0.2115 48.51 53.09 0% 0 0% 0 0% 0 0% 0%
20220321 53 53.86 52.55 53.62 0.62% 0.58% 0% 3206 0.1709 36.48 53.31 0% 0 0% 0 0% 0 0% 0%
20220318 53.48 54.4 52.7 53.29 -1.13% -0.02% 0% 4073 0.2171 44.44 53.3 0% 0 0% 0 0% 0 0% 0%
20220317 52.1 54.5 52.1 53.9 4.28% 0.09% 0% 11572 0.6231 118.04 53.85 0% 0 0% 0 0% 0 0% 0%
20220316 49.01 52.46 48.41 51.69 6.1% 1.89% 0% 11715 0.5943 110.62 50.73 0% 0 0% 0 0% 0 0% 0%
20220315 49.36 51.1 48.51 48.72 -4.02% -1.71% 0% 7533 0.3734 56.73 49.57 0% 0 0% 0 0% 0 0% 0%
20220311 53.86 54.57 51.04 52.53 -3.79% -0.11% 0% 7927 0.4169 62.77 52.59 0% 0 0% 0 0% 0 0% 0%
20220310 51.99 55.33 51.99 54.6 6.27% 0.72% 0% 9338 0.5062 74.13 54.21 0% 0 0% 0 0% 0 0% 0%
20220309 52.87 52.98 49 51.38 -1.95% 0.16% 0% 8904 0.4568 61.33 51.3 0% 0 0% 0 0% 0 0% 0%
20220308 53.99 55.61 51.34 52.4 -2.94% -0.87% 0% 10441 0.5519 66.41 52.86 0% 0 0% 0 0% 0 0% 0%
20220307 55.94 56 53.24 53.99 -3.59% -0.39% 0% 9915 0.5374 64.63 54.2 0% 0 0% 0 0% 0 0% 0%
20220304 57.51 57.64 55.4 56 -3.11% -0.64% 0% 6620 0.3731 45.63 56.36 0% 0 0% 0 0% 0 0% 0%
20220303 59.75 59.79 57.01 57.8 -3.26% -0.14% 0% 10528 0.6094 74.11 57.88 0% 0 0% 0 0% 0 0% 0%
20220302 59.76 60 57.51 59.75 -0.55% 1.62% 0% 12152 0.7145 88.37 58.8 0% 0 0% 0 0% 0 0% 0%
20220301 63.99 67 59.7 60.08 -5.82% -4.6% 0% 28531 1.797 228.67 62.98 0% 0 0% 0 0% 0 0% 0%
20220228 63.55 63.97 62.2 63.79 0.77% 0.93% 0% 6886 0.4352 66.28 63.2 0% 0 0% 0 0% 0 0% 0%
20220225 63.36 65.34 62.89 63.3 -0.08% -0.92% 0% 9287 0.5933 87.13 63.89 0% 0 0% 0 0% 0 0% 0%
20220224 63.6 65.5 61.66 63.35 0.54% -0.39% 0% 17306 1.1007 154.66 63.6 0% 0 0% 0 0% 0 0% 0%
20220223 56.66 64 56.66 63.01 10.54% 2.41% 0% 21120 1.2995 186.97 61.53 0% 0 0% 0 0% 0 0% 0%
20220222 56 57.97 55.47 57 1.37% 0.44% 0% 9361 0.5312 83.39 56.75 0% 0 0% 0 0% 0 0% 0%
20220221 56.67 56.98 55.45 56.23 -0.55% 0.05% 0% 6970 0.3917 51.42 56.2 0% 0 0% 0 0% 0 0% 0%
20220218 55.51 58.18 55.18 56.54 0.04% -0.37% 0% 7472 0.424 45.86 56.75 0% 0 0% 0 0% 0 0% 0%
20220217 56.01 57.34 55.8 56.52 0.11% -0.26% 0% 8188 0.464 41.82 56.67 0% 0 0% 0 0% 0 0% 0%
20220216 55.38 56.78 54.28 56.46 1.78% 1.06% 0% 8795 0.4914 35.82 55.87 0% 0 0% 0 0% 0 0% 0%
20220215 55.99 56.1 53.7 55.47 2% 0.65% 0% 9481 0.5225 30.28 55.11 0% 0 0% 0 0% 0 0% 0%
20220214 51.15 54.45 51 54.38 4.58% 1.76% 0% 12816 0.6849 35.26 53.44 0% 0 0% 0 0% 0 0% 0%
20220211 54.52 55.02 51.3 52 -6.36% -1.48% 0% 17290 0.9126 40.8 52.78 0% 0 0% 0 0% 0 0% 0%
20220210 58.64 58.64 54 55.53 -5.14% 0.22% 0% 17436 0.9661 36.07 55.41 0% 0 0% 0 0% 0 0% 0%
20220209 57.77 58.54 56.45 58.54 1.33% 2.5% 0% 13053 0.7454 25.38 57.11 0% 0 0% 0 0% 0 0% 0%
20211203 56.02 57.7 53.61 54 -4.26% -2.63% 0% 30311 1.6811 54.67 55.46 0% 0 0% 0 0% 0 0% 0%
20211202 60.07 60.25 56.2 56.4 -6.36% -2.44% 0% 32913 1.9028 61.22 57.81 0% 0 0% 0 0% 0 0% 0%
20211201 59.8 61.86 58.04 60.23 0.2% 0.74% 0% 35289 2.1098 66.69 59.79 0% 0 0% 0 0% 0 0% 0%
20211130 64.58 64.58 59 60.11 -7.37% -1.12% 0% 48562 2.952 89.71 60.79 0% 0 0% 0 0% 0 0% 0%
20211129 56 66.55 56 64.89 12.95% 4.85% 0% 63561 3.9338 127.09 61.89 0% 0 0% 0 0% 0 0% 0%
20211126 58.12 62 56.88 57.45 -3.14% -2% 0% 43017 2.5216 89.09 58.62 0% 0 0% 0 0% 0 0% 0%
20211125 63.57 64.49 59 59.31 -11.48% -4.37% 0% 55067 3.4154 125.42 62.02 0% 0 0% 0 0% 0 0% 0%
20211124 57.01 67.19 56.81 67 19.66% 7.73% 0% 83134 5.1701 199.35 62.19 0% 0 0% 0 0% 0 0% 0%
20211123 53.2 60.78 53.2 55.99 5.34% -2.32% 0% 59291 3.3984 160.55 57.32 0% 0 0% 0 0% 0 0% 0%
20211122 50.23 54.3 49.88 53.15 4.83% 2.03% 0% 38219 1.9908 111.05 52.09 0% 0 0% 0 0% 0 0% 0%
20211119 47.98 51.47 46.99 50.7 4.3% 2.07% 0% 38807 1.9277 119.73 49.67 0% 0 0% 0 0% 0 0% 0%
20211118 49.5 50.2 48 48.61 -7.37% -0.61% 0% 48389 2.3668 165.7 48.91 0% 0 0% 0 0% 0 0% 0%
20211117 45.51 54.48 45.51 52.48 15.59% -0.13% 0% 65492 3.4417 288.36 52.55 0% 0 0% 0 0% 0 0% 0%
20211116 47.2 47.5 45.1 45.4 -5.36% -1.3% 0% 21366 0.9828 115.1 46 0% 0 0% 0 0% 0 0% 0%
20211115 45.96 48 45.75 47.97 4.06% 2.06% 0% 26702 1.255 164.34 47 0% 0 0% 0 0% 0 0% 0%
20211112 46.07 46.5 44.18 46.1 -2.95% 1.88% 0% 33190 1.5019 232.79 45.25 0% 0 0% 0 0% 0 0% 0%
20211111 42.66 49.19 42.66 47.5 11.76% 2.04% 0% 46782 2.1778 427.88 46.55 0% 0 0% 0 0% 0 0% 0%
20211110 42 42.57 41.09 42.5 2.38% 0.93% 0% 9041 0.3807 124.8 42.11 0% 0 0% 0 0% 0 0% 0%
20211109 41.35 41.67 41.01 41.51 0.41% 0.36% 0% 5172 0.2139 76.92 41.36 0% 0 0% 0 0% 0 0% 0%
20211108 40.79 41.67 40.3 41.34 1.45% 0.54% 0% 5785 0.2379 85.95 41.12 0% 0 0% 0 0% 0 0% 0%
20211105 40 41.2 39.67 40.75 2.13% 0.25% 0% 5874 0.2388 84.84 40.65 0% 0 0% 0 0% 0 0% 0%
20211104 39.1 40.14 39.1 39.9 2.05% 0.45% 0% 3459 0.1374 46.25 39.72 0% 0 0% 0 0% 0 0% 0%
20211103 39 39.75 38.71 39.1 -0.13% 0.03% 0% 2520 0.0985 28.21 39.09 0% 0 0% 0 0% 0 0% 0%
20211102 39.52 40.18 38.7 39.15 -0.68% -0.99% 0% 3685 0.1457 37.04 39.54 0% 0 0% 0 0% 0 0% 0%
20211101 38.6 39.68 38.51 39.42 1.52% 0.36% 0% 3335 0.131 33.29 39.28 0% 0 0% 0 0% 0 0% 0%
20211029 37.71 39.18 37.71 38.83 2.97% 0.78% 0% 4264 0.1643 42.69 38.53 0% 0 0% 0 0% 0 0% 0%
20211028 38.51 39 37.71 37.71 -3.06% -1.44% 0% 3806 0.1456 38.55 38.26 0% 0 0% 0 0% 0 0% 0%
20211027 39.89 40.29 38.65 38.9 -2.46% -0.71% 0% 3813 0.1494 40.6 39.18 0% 0 0% 0 0% 0 0% 0%
20211026 40.17 40.69 39.46 39.88 0.2% -0.2% 0% 2938 0.1174 32.46 39.96 0% 0 0% 0 0% 0 0% 0%
20211025 39 40.28 38.76 39.8 1.25% 0.2% 0% 3530 0.1402 39.68 39.72 0% 0 0% 0 0% 0 0% 0%
20211022 40.3 40.78 39.31 39.31 -4.12% -1.36% 0% 6168 0.2458 72.38 39.85 0% 0 0% 0 0% 0 0% 0%
20211021 43 44 40.36 41 -1.2% -2.01% 0% 10184 0.4261 135.84 41.84 0% 0 0% 0 0% 0 0% 0%
20211020 39.87 42.8 39.3 41.5 3.88% 0.36% 0% 8771 0.3627 140.33 41.35 0% 0 0% 0 0% 0 0% 0%
20211019 39 40.97 39 39.95 2.17% 0.23% 0% 3771 0.1503 63.77 39.86 0% 0 0% 0 0% 0 0% 0%
20211018 38.81 39.26 38.66 39.1 -0.03% 0.23% 0% 1515 0.0591 23.7 39.01 0% 0 0% 0 0% 0 0% 0%
20211015 39.34 39.73 38.92 39.11 -0.69% -0.23% 0% 2487 0.0975 31.42 39.2 0% 0 0% 0 0% 0 0% 0%
20211014 39.89 39.89 39.11 39.38 -0.81% -0.3% 0% 3175 0.1254 34.29 39.5 0% 0 0% 0 0% 0 0% 0%
20211013 38.45 39.79 38.45 39.7 3.25% 0.94% 0% 4279 0.1683 41.96 39.33 0% 0 0% 0 0% 0 0% 0%
20211012 39.07 39.08 38.26 38.45 -0.57% -0.49% 0% 2860 0.1105 25.77 38.64 0% 0 0% 0 0% 0 0% 0%
20211011 39.98 39.99 38.53 38.67 -1.95% -0.59% 0% 3131 0.1218 24.9 38.9 0% 0 0% 0 0% 0 0% 0%
20211008 39.97 39.98 39.31 39.44 0.59% -0.58% 0% 2430 0.0964 17.35 39.67 0% 0 0% 0 0% 0 0% 0%
20210930 38.41 39.7 38.38 39.21 2.27% -0.08% 0% 2370 0.093 15.63 39.24 0% 0 0% 0 0% 0 0% 0%
20210929 40.01 40.52 38.34 38.34 -4.75% -2.19% 0% 5905 0.2315 35.49 39.2 0% 0 0% 0 0% 0 0% 0%
20210928 41.06 41.1 39.77 40.25 -2.75% 0.07% 0% 6256 0.2516 35.47 40.22 0% 0 0% 0 0% 0 0% 0%
20210927 43 44.5 41 41.39 -3.34% -2.75% 0% 12990 0.5529 72.14 42.56 0% 0 0% 0 0% 0 0% 0%
20210924 40.81 43.55 40.11 42.82 4.69% 0.78% 0% 11625 0.4939 66.59 42.49 0% 0 0% 0 0% 0 0% 0%
20210923 39.78 41.68 39.78 40.9 2.82% 0.12% 0% 5479 0.2238 31.39 40.85 0% 0 0% 0 0% 0 0% 0%
20210922 40 40.48 38.8 39.78 -0.33% -0.15% 0% 2643 0.1053 14.92 39.84 0% 0 0% 0 0% 0 0% 0%
20210917 40.99 41 39 39.91 -1.72% 0.03% 0% 6329 0.2525 37.03 39.9 0% 0 0% 0 0% 0 0% 0%
20210916 42 42.7 40.61 40.61 -3.88% -2.43% 0% 5281 0.2198 33.84 41.62 0% 0 0% 0 0% 0 0% 0%
20210915 43.17 43.32 41.9 42.25 -0.61% 0.38% 0% 4037 0.1699 27.78 42.09 0% 0 0% 0 0% 0 0% 0%
20210914 44 44.01 42.4 42.51 -4.19% -1.76% 0% 8535 0.3693 59.91 43.27 0% 0 0% 0 0% 0 0% 0%
20210913 44 45.58 43.2 44.37 0.91% 0.2% 0% 15631 0.6921 110.78 44.28 0% 0 0% 0 0% 0 0% 0%
20210910 41.27 44.99 41 43.97 6.44% 1.83% 0% 19407 0.8379 137.14 43.18 0% 0 0% 0 0% 0 0% 0%
20210909 42.48 42.48 41.1 41.31 -2.75% -0.82% 0% 7856 0.3272 53.28 41.65 0% 0 0% 0 0% 0 0% 0%
20210908 42.03 42.6 41.59 42.48 1.07% 0.76% 0% 8652 0.3648 52.43 42.16 0% 0 0% 0 0% 0 0% 0%
20210907 41.2 42.3 41 42.03 1.99% 0.62% 0% 8856 0.3699 49.18 41.77 0% 0 0% 0 0% 0 0% 0%
20210906 40.59 41.62 40.51 41.21 1.23% 0.71% 0% 4308 0.1763 20.88 40.92 0% 0 0% 0 0% 0 0% 0%
20210729 44.58 45.88 44.54 45.37 2.25% 0.51% 0% 9255 0.4178 45.15 45.14 0% 0 0% 0 0% 0 0% 0%
20210728 46.3 46.3 44.37 44.37 -4.25% -1.25% 0% 10182 0.4575 43.62 44.93 0% 0 0% 0 0% 0 0% 0%
20210727 46.28 46.88 45.14 46.34 0.09% 0.85% 0% 13430 0.6171 54.2 45.95 0% 0 0% 0 0% 0 0% 0%
20210726 49.03 49.5 46.08 46.3 -5.22% -1.49% 0% 16643 0.7822 65.89 47 0% 0 0% 0 0% 0 0% 0%
20210723 48.01 49.49 48.01 48.85 0.97% -0.12% 0% 15187 0.7428 62.72 48.91 0% 0 0% 0 0% 0 0% 0%
20210722 49.75 49.8 48.01 48.38 -3.1% -0.17% 0% 18799 0.911 76.43 48.46 0% 0 0% 0 0% 0 0% 0%
20210721 51.84 52.85 49.86 49.93 -3.55% -1.75% 0% 24885 1.2647 106.98 50.82 0% 0 0% 0 0% 0 0% 0%
20210720 51.15 52.43 50.5 51.77 -1.09% 1.01% 0% 18435 0.9448 82.28 51.25 0% 0 0% 0 0% 0 0% 0%
20210719 49.65 52.99 49.65 52.34 4.7% 1.45% 0% 26503 1.3672 118.35 51.59 0% 0 0% 0 0% 0 0% 0%
20210716 49.88 50.9 49.24 49.99 -1.01% 0.4% 0% 20446 1.018 86.66 49.79 0% 0 0% 0 0% 0 0% 0%
20210715 48.22 52 47.08 50.5 4.73% 1.73% 0% 33166 1.6465 144.44 49.64 0% 0 0% 0 0% 0 0% 0%
20210714 48.95 50.79 47.94 48.22 -1.49% -2.07% 0% 26033 1.2819 119.89 49.24 0% 0 0% 0 0% 0 0% 0%
20210713 47.72 49.15 46.76 48.95 2.26% 1.47% 0% 22582 1.0894 112.64 48.24 0% 0 0% 0 0% 0 0% 0%
20210712 47.33 47.87 46.66 47.87 1.31% 1.1% 0% 15710 0.7438 81.9 47.35 0% 0 0% 0 0% 0 0% 0%
20210709 46.18 47.98 46.03 47.25 2.29% -0.06% 0% 17549 0.8297 93.37 47.28 0% 0 0% 0 0% 0 0% 0%
20210708 47.8 48.19 46.02 46.19 -3.27% -0.79% 0% 17422 0.8112 90.58 46.56 0% 0 0% 0 0% 0 0% 0%
20210707 47.05 47.78 46.68 47.75 1.4% 0.93% 0% 18065 0.8547 90.83 47.31 0% 0 0% 0 0% 0 0% 0%
20210706 48.19 48.19 46.59 47.09 -2.3% 0.38% 0% 20518 0.9626 88.5 46.91 0% 0 0% 0 0% 0 0% 0%
20210705 44.81 49.35 44.55 48.2 7.11% 2.21% 0% 32324 1.5244 147.48 47.16 0% 0 0% 0 0% 0 0% 0%
20210702 45.8 46.59 44.81 45 -1.92% -1.32% 0% 13619 0.621 67.75 45.6 0% 0 0% 0 0% 0 0% 0%
20210701 44.44 46.2 44.4 45.88 2.8% 0.53% 0% 18986 0.8665 99.13 45.64 0% 0 0% 0 0% 0 0% 0%
20210630 44.3 44.8 44.3 44.63 -0.16% 0.13% 0% 7801 0.3477 42.84 44.57 0% 0 0% 0 0% 0 0% 0%
20210629 45.76 45.8 44.68 44.7 -1.91% -0.56% 0% 11368 0.511 61.48 44.95 0% 0 0% 0 0% 0 0% 0%
20210628 45 45.98 44.7 45.57 1.2% 0.09% 0% 12604 0.5738 69.73 45.53 0% 0 0% 0 0% 0 0% 0%
20210625 46.44 46.44 44.89 45.03 -2.34% -0.51% 0% 18984 0.8593 107.49 45.26 0% 0 0% 0 0% 0 0% 0%
20210624 46.23 47.17 45.72 46.11 -3.92% -0.58% 0% 27637 1.2819 170.1 46.38 0% 0 0% 0 0% 0 0% 0%
20210623 47.21 53.78 47.21 47.99 7.02% -2.83% 0% 48451 2.393 366.27 49.39 0% 0 0% 0 0% 0 0% 0%
20210622 44.28 44.89 44.2 44.84 1.08% 0.58% 0% 11237 0.501 112.15 44.58 0% 0 0% 0 0% 0 0% 0%
20210621 44.06 44.47 43.78 44.36 0.82% 0.57% 0% 8982 0.3962 92.46 44.11 0% 0 0% 0 0% 0 0% 0%
20210618 43.5 44.15 43.47 44 0.87% 0.25% 0% 6457 0.2834 64.56 43.89 0% 0 0% 0 0% 0 0% 0%
20210617 44.3 44.39 43.5 43.62 -1.78% -0.23% 0% 8705 0.3806 73.69 43.72 0% 0 0% 0 0% 0 0% 0%
20210616 44.5 45.07 43.81 44.41 0.05% -0.22% 0% 11989 0.5336 94.97 44.51 0% 0 0% 0 0% 0 0% 0%
20210615 43.85 44.49 43.6 44.39 1.93% 0.59% 0% 9972 0.4401 81.13 44.13 0% 0 0% 0 0% 0 0% 0%
20210611 43.6 43.96 43.46 43.55 0.02% -0.3% 0% 7242 0.3163 60.35 43.68 0% 0 0% 0 0% 0 0% 0%
20210610 43.39 43.88 43.39 43.54 0% -0.09% 0% 7791 0.3395 63.4 43.58 0% 0 0% 0 0% 0 0% 0%
20210609 43.69 43.69 43.41 43.54 -0.41% 0% 0% 6512 0.2835 52.95 43.54 0% 0 0% 0 0% 0 0% 0%
20210608 43.72 44.28 43.5 43.72 -0.43% -0.18% 0% 7452 0.3264 60.16 43.8 0% 0 0% 0 0% 0 0% 0%
20210607 43.7 44.11 43.5 43.91 0.41% 0.3% 0% 6902 0.3022 55.87 43.78 0% 0 0% 0 0% 0 0% 0%
20210604 44.05 44.45 43.67 43.73 -1.58% -0.39% 0% 11327 0.4972 92.98 43.9 0% 0 0% 0 0% 0 0% 0%
20210603 46.87 46.88 44.35 44.43 -2.09% -2.89% 0% 22795 1.0428 203.21 45.75 0% 0 0% 0 0% 0 0% 0%
20210602 44 45.5 43.83 45.38 3.14% 1.68% 0% 17918 0.7997 173.12 44.63 0% 0 0% 0 0% 0 0% 0%
20210601 43.88 44.18 43.45 44 0.46% 0.23% 0% 7793 0.3421 81.44 43.9 0% 0 0% 0 0% 0 0% 0%
20210531 43.49 43.88 43.2 43.8 1.01% 0.5% 0% 6273 0.2734 64.93 43.58 0% 0 0% 0 0% 0 0% 0%
20210528 44.4 44.85 43.25 43.36 -2.63% -1.23% 0% 10652 0.4676 104.54 43.9 0% 0 0% 0 0% 0 0% 0%
20210527 43.77 44.69 43.63 44.53 1.57% 0.13% 0% 10135 0.4507 98.75 44.47 0% 0 0% 0 0% 0 0% 0%
20210526 43.52 43.93 43.45 43.84 0.6% 0.34% 0% 8507 0.3717 79.88 43.69 0% 0 0% 0 0% 0 0% 0%
20210525 43.54 43.79 43.23 43.58 0.09% 0.25% 0% 7140 0.3104 59.08 43.47 0% 0 0% 0 0% 0 0% 0%
20210524 43.15 43.74 43.15 43.54 0.88% 0.18% 0% 6282 0.273 49.52 43.46 0% 0 0% 0 0% 0 0% 0%
20210521 43.09 43.65 43.01 43.16 0.14% -0.19% 0% 6256 0.2705 47.34 43.24 0% 0 0% 0 0% 0 0% 0%
20210520 44.38 44.38 43.08 43.1 -2.91% -1.06% 0% 11628 0.5065 85.3 43.56 0% 0 0% 0 0% 0 0% 0%
20210519 44.89 44.97 44.04 44.39 -0.69% -0.27% 0% 9056 0.4031 68.4 44.51 0% 0 0% 0 0% 0 0% 0%
20210518 45.19 45.44 44.32 45 -0.46% 0.13% 0% 7559 0.3397 56.19 44.94 0% 0 0% 0 0% 0 0% 0%
20210517 44.87 45.25 44.01 45.21 0.78% 1.41% 0% 10866 0.4844 75.21 44.58 0% 0 0% 0 0% 0 0% 0%
20210514 44.55 44.99 43.83 44.86 0.97% 0.74% 0% 11665 0.5195 73.55 44.53 0% 0 0% 0 0% 0 0% 0%
20210513 44.2 44.5 43.6 44.43 -1.68% 0.57% 0% 11038 0.4877 65.97 44.18 0% 0 0% 0 0% 0 0% 0%
20210512 45.48 46.46 45.03 45.19 1.55% -1.27% 0% 19788 0.9057 113.59 45.77 0% 0 0% 0 0% 0 0% 0%
20210511 43.3 44.5 42.89 44.5 3.06% 1% 0% 12590 0.5547 66.25 44.06 0% 0 0% 0 0% 0 0% 0%
20210510 43.93 44.2 43.06 43.18 -1.66% -0.28% 0% 10130 0.4386 46.32 43.3 0% 0 0% 0 0% 0 0% 0%
20210507 44.34 44.65 43.67 43.91 -1.33% -0.16% 0% 10331 0.4544 38.93 43.98 0% 0 0% 0 0% 0 0% 0%
20210506 43.65 44.9 43.5 44.5 1.92% 0.36% 0% 11057 0.4903 38.87 44.34 0% 0 0% 0 0% 0 0% 0%
20210430 44.05 44.68 43.6 43.66 -0.89% -0.8% 0% 12480 0.5493 41.34 44.01 0% 0 0% 0 0% 0 0% 0%
20210429 44.92 45.49 44.05 44.05 -2.69% -1.5% 0% 16669 0.7455 53.89 44.72 0% 0 0% 0 0% 0 0% 0%
20210428 47 47.3 44.91 45.27 -5.41% -0.53% 0% 25185 1.1461 81.63 45.51 0% 0 0% 0 0% 0 0% 0%
20210427 49.06 49.5 47.16 47.86 -0.58% -0.54% 0% 18357 0.8834 63.64 48.12 0% 0 0% 0 0% 0 0% 0%
20210426 47.05 48.43 46.86 48.14 0.9% 0.73% 0% 23115 1.1047 76.05 47.79 0% 0 0% 0 0% 0 0% 0%
20210423 49 49.3 47.37 47.71 -3.42% -0.79% 0% 27871 1.3404 89.85 48.09 0% 0 0% 0 0% 0 0% 0%
20210422 51 51 49.01 49.4 -2.49% -0.8% 0% 32912 1.639 111.31 49.8 0% 0 0% 0 0% 0 0% 0%
20210421 51.85 54.4 50.08 50.66 -6.2% -1.52% 0% 50642 2.6049 187.01 51.44 0% 0 0% 0 0% 0 0% 0%
20210416 45.2 49.8 44.8 47.93 5.76% 1.87% 0% 30089 1.4158 118.35 47.05 0% 0 0% 0 0% 0 0% 0%
20210415 47 47 44.13 45.32 -5.58% -0.11% 0% 24958 1.1323 102.66 45.37 0% 0 0% 0 0% 0 0% 0%
20210414 46.89 48.25 46.7 48 1.67% 0.57% 0% 22045 1.0523 101.63 47.73 0% 0 0% 0 0% 0 0% 0%
20210413 45.77 47.5 45.43 47.21 3.12% 1.24% 0% 19178 0.8942 89.76 46.63 0% 0 0% 0 0% 0 0% 0%
20210412 46.37 47.56 45.7 45.78 -3.68% -1.51% 0% 19051 0.8854 91.12 46.48 0% 0 0% 0 0% 0 0% 0%
20210409 46.47 49.88 46.06 47.53 3.3% -1.53% 0% 30737 1.4836 150.6 48.27 0% 0 0% 0 0% 0 0% 0%
20210408 46.7 47.89 45.5 46.01 -1.67% -2.36% 0% 28926 1.363 145.88 47.12 0% 0 0% 0 0% 0 0% 0%
20210407 45.79 47.07 45.31 46.79 2.12% 0.99% 0% 21433 0.993 114.04 46.33 0% 0 0% 0 0% 0 0% 0%
20210406 45.18 46.2 44.75 45.82 1.98% 0.79% 0% 15852 0.7206 86.37 45.46 0% 0 0% 0 0% 0 0% 0%
20210402 43.98 45.2 43.77 44.93 2% 0.49% 0% 12435 0.556 65.59 44.71 0% 0 0% 0 0% 0 0% 0%
20210401 43.77 44.85 43.68 44.05 0.69% -0.27% 0% 8665 0.3827 42.21 44.17 0% 0 0% 0 0% 0 0% 0%
20210330 44.51 44.95 43.8 43.89 -1.42% -0.61% 0% 9803 0.4329 39.5 44.16 0% 0 0% 0 0% 0 0% 0%
20210329 45.73 45.95 44.44 44.52 -2.5% -0.78% 0% 14133 0.6341 35.94 44.87 0% 0 0% 0 0% 0 0% 0%
20210326 46.28 46.58 45.4 45.66 -1.7% -0.28% 0% 14208 0.6506 3.54 45.79 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