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. N达瑞300976
    4. 返回上一页 刷新
股票代码（例：sz300976）       469条   (进入N达瑞股票专站) N达瑞股票成本分析
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 45.28 47.08 45 46.9 4.15% 1.06% 0% 6917 0.321 124.99 46.41 0% 0 0% 0 0% 0 0% 0%
20230927 45.39 45.87 45.01 45.03 -0.81% -0.64% 0% 3175 0.1439 58.74 45.32 0% 0 0% 0 0% 0 0% 0%
20230926 45.51 45.86 44.85 45.4 -1.15% 0.18% 0% 3471 0.1573 60.62 45.32 0% 0 0% 0 0% 0 0% 0%
20230925 46.06 46.49 45.41 45.93 -0.78% 0.24% 0% 3575 0.1638 59.96 45.82 0% 0 0% 0 0% 0 0% 0%
20230922 44.41 46.31 44.21 46.29 4.23% 1.85% 0% 3985 0.1811 60.77 45.45 0% 0 0% 0 0% 0 0% 0%
20230921 44.73 44.94 44.22 44.41 -0.72% -0.27% 0% 2722 0.1212 34.37 44.53 0% 0 0% 0 0% 0 0% 0%
20230920 44.76 45.8 44.62 44.73 -0.27% -0.86% 0% 3701 0.167 40.73 45.12 0% 0 0% 0 0% 0 0% 0%
20230919 45.65 45.65 44.81 44.85 -2.14% -0.58% 0% 3538 0.1596 36.01 45.11 0% 0 0% 0 0% 0 0% 0%
20230918 45.63 46.3 45.01 45.83 0.46% 0.09% 0% 2658 0.1217 25.09 45.79 0% 0 0% 0 0% 0 0% 0%
20230915 45.65 46.59 45.34 45.62 0.2% -0.39% 0% 3325 0.1523 30.62 45.8 0% 0 0% 0 0% 0 0% 0%
20230914 46.32 46.46 45.24 45.53 -1.3% -0.42% 0% 4169 0.1906 37.03 45.72 0% 0 0% 0 0% 0 0% 0%
20230913 46.56 47.35 45.77 46.13 -2.2% -0.26% 0% 3736 0.1728 33.29 46.25 0% 0 0% 0 0% 0 0% 0%
20230912 47.36 47.74 46.6 47.17 -0.19% 0.28% 0% 2968 0.1396 26.57 47.04 0% 0 0% 0 0% 0 0% 0%
20230911 47.62 48.98 47.03 47.26 -0.76% -0.23% 0% 4072 0.1929 37.16 47.37 0% 0 0% 0 0% 0 0% 0%
20230908 47.15 47.77 46.9 47.62 0.95% 0.42% 0% 5938 0.2816 55.47 47.42 0% 0 0% 0 0% 0 0% 0%
20230907 47.97 47.97 47 47.17 -1.69% -0.57% 0% 6303 0.299 66.48 47.44 0% 0 0% 0 0% 0 0% 0%
20230906 45.8 48 45.8 47.98 3.32% 1.29% 0% 9076 0.4299 109.56 47.37 0% 0 0% 0 0% 0 0% 0%
20230905 45.79 47 45.54 46.44 1.98% -0.36% 0% 10898 0.508 143.69 46.61 0% 0 0% 0 0% 0 0% 0%
20230904 45.41 45.88 44.89 45.54 0.44% 0.73% 0% 3906 0.1766 55.64 45.21 0% 0 0% 0 0% 0 0% 0%
20230901 46.08 46.18 45.12 45.34 -0.77% -0.2% 0% 3183 0.1446 47.06 45.43 0% 0 0% 0 0% 0 0% 0%
20230831 45.65 46.09 45.01 45.69 0.02% -0.09% 0% 5545 0.2536 88.05 45.73 0% 0 0% 0 0% 0 0% 0%
20230830 44.4 45.96 44.4 45.68 3.28% 0.57% 0% 5964 0.2709 96.65 45.42 0% 0 0% 0 0% 0 0% 0%
20230829 42.08 44.28 42.08 44.23 5.11% 1.47% 0% 4951 0.2158 39.87 43.59 0% 0 0% 0 0% 0 0% 0%
20230828 43.96 44.49 42.04 42.08 0.48% -2.55% 0% 6888 0.2974 62.76 43.18 0% 0 0% 0 0% 0 0% 0%
20230825 42.87 43 41.69 41.88 -2.29% -0.71% 0% 3357 0.1416 56.46 42.18 0% 0 0% 0 0% 0 0% 0%
20230824 43.12 43.56 42.6 42.86 -0.6% -0.49% 0% 2758 0.1188 47.03 43.07 0% 0 0% 0 0% 0 0% 0%
20230823 43.96 43.97 43.12 43.12 -1.91% -0.74% 0% 2712 0.1178 45.08 43.44 0% 0 0% 0 0% 0 0% 0%
20230822 44.23 44.53 43.04 43.96 -0.39% 0.57% 0% 5491 0.24 86.28 43.71 0% 0 0% 0 0% 0 0% 0%
20230821 43.9 44.67 43.85 44.13 0.43% -0.25% 0% 4342 0.1921 66.12 44.24 0% 0 0% 0 0% 0 0% 0%
20230818 44.43 45.09 43.94 43.94 -1.08% -1.41% 0% 3639 0.1622 55.24 44.57 0% 0 0% 0 0% 0 0% 0%
20230817 44.53 44.7 43.93 44.42 -0.11% 0.38% 0% 4307 0.1906 63.47 44.25 0% 0 0% 0 0% 0 0% 0%
20230816 45.46 45.53 44.42 44.47 -2.2% -0.96% 0% 4673 0.2098 68.17 44.9 0% 0 0% 0 0% 0 0% 0%
20230815 45.8 46.15 45.12 45.47 -0.37% 0.02% 0% 2699 0.1227 38.18 45.46 0% 0 0% 0 0% 0 0% 0%
20230814 46.44 46.5 45.41 45.64 -1.49% -0.15% 0% 4034 0.1844 50.87 45.71 0% 0 0% 0 0% 0 0% 0%
20230811 47.27 47.4 46.3 46.33 -1.99% -0.96% 0% 2623 0.1227 33.24 46.78 0% 0 0% 0 0% 0 0% 0%
20230810 47.13 47.5 46.43 47.27 1% 0.19% 0% 2268 0.107 34.76 47.18 0% 0 0% 0 0% 0 0% 0%
20230809 47.2 47.39 46.69 46.8 -1.06% -0.34% 0% 2811 0.132 39.35 46.96 0% 0 0% 0 0% 0 0% 0%
20230808 48.03 48.03 47.13 47.3 -1.5% -0.44% 0% 2953 0.1403 35.64 47.51 0% 0 0% 0 0% 0 0% 0%
20230807 48.11 49.05 47.87 48.02 -0.64% -0.29% 0% 2610 0.1257 31.96 48.16 0% 0 0% 0 0% 0 0% 0%
20230804 48.2 48.76 48.01 48.33 0.31% 0.02% 0% 2554 0.1234 30.92 48.32 0% 0 0% 0 0% 0 0% 0%
20230803 48.85 48.85 48.03 48.18 -1.81% -0.35% 0% 3115 0.1506 35.47 48.35 0% 0 0% 0 0% 0 0% 0%
20230802 48.46 49.18 48.33 49.07 1.09% 0.35% 0% 2951 0.1443 30.85 48.9 0% 0 0% 0 0% 0 0% 0%
20230801 48.66 49.09 48.22 48.54 -0.47% 0% 0% 3484 0.1691 32.78 48.54 0% 0 0% 0 0% 0 0% 0%
20230731 48.58 49.26 48.21 48.77 0.56% 0.1% 0% 3114 0.1517 27.44 48.72 0% 0 0% 0 0% 0 0% 0%
20230728 48.17 48.74 47.63 48.5 0.64% 0.58% 0% 4202 0.2026 31.45 48.22 0% 0 0% 0 0% 0 0% 0%
20230727 49.05 49.21 48.13 48.19 -1.61% -0.68% 0% 3419 0.1659 21.04 48.52 0% 0 0% 0 0% 0 0% 0%
20230726 49.52 50.02 48.84 48.98 -1.76% -0.53% 0% 3363 0.1656 20.03 49.24 0% 0 0% 0 0% 0 0% 0%
20230725 48.55 49.88 48.28 49.86 3% 1.09% 0% 4554 0.2246 26.76 49.32 0% 0 0% 0 0% 0 0% 0%
20230724 48.55 48.98 48.11 48.41 -0.25% -0.12% 0% 3377 0.1637 19.33 48.47 0% 0 0% 0 0% 0 0% 0%
20230721 49.02 49.63 48.21 48.53 -0.98% -0.57% 0% 4245 0.2072 24.57 48.81 0% 0 0% 0 0% 0 0% 0%
20230720 50.5 50.95 49 49.01 -2.99% -1.43% 0% 6147 0.3056 37.52 49.72 0% 0 0% 0 0% 0 0% 0%
20230719 51.56 52 50.42 50.52 -1.92% -0.79% 0% 5835 0.2971 38.58 50.92 0% 0 0% 0 0% 0 0% 0%
20230718 51.52 52.73 51.18 51.51 0.23% -0.98% 0% 5884 0.3061 41.94 52.02 0% 0 0% 0 0% 0 0% 0%
20230717 51.85 52.2 51 51.39 -0.71% 0.04% 0% 6165 0.3167 47.18 51.37 0% 0 0% 0 0% 0 0% 0%
20230714 50.92 52.28 50.49 51.76 1.65% 0.17% 0% 8436 0.4359 76.43 51.67 0% 0 0% 0 0% 0 0% 0%
20230713 50.01 50.92 49.19 50.92 2.74% 0.65% 0% 5131 0.2596 63.47 50.59 0% 0 0% 0 0% 0 0% 0%
20230712 50.56 50.8 49.54 49.56 -1.96% -1.04% 0% 2366 0.1185 49.74 50.08 0% 0 0% 0 0% 0 0% 0%
20230711 49.75 50.68 49.49 50.55 1.92% 0.58% 0% 3452 0.1735 46.63 50.26 0% 0 0% 0 0% 0 0% 0%
20230710 50.62 50.79 49.25 49.6 -1.45% -0.1% 0% 4022 0.1997 78.05 49.65 0% 0 0% 0 0% 0 0% 0%
20230707 50.67 51.14 49.81 50.33 -0.67% -0.02% 0% 3192 0.1607 60.27 50.34 0% 0 0% 0 0% 0 0% 0%
20230706 50.15 51.27 49.92 50.67 0.24% -0.18% 0% 3174 0.1611 39.56 50.76 0% 0 0% 0 0% 0 0% 0%
20230705 50.67 51.25 50.3 50.55 -0.73% -0.41% 0% 3160 0.1604 51.54 50.76 0% 0 0% 0 0% 0 0% 0%
20230704 50 51.45 49.73 50.92 2% 0.35% 0% 4984 0.2529 56.78 50.74 0% 0 0% 0 0% 0 0% 0%
20230703 50.71 51.15 49.79 49.92 -1.54% -0.62% 0% 3434 0.1725 39.85 50.23 0% 0 0% 0 0% 0 0% 0%
20230630 50.5 51.18 50.05 50.7 0.8% -0.04% 0% 3764 0.1909 43.68 50.72 0% 0 0% 0 0% 0 0% 0%
20230629 48.4 50.63 48.13 50.3 3.93% 1% 0% 6354 0.3164 70.76 49.8 0% 0 0% 0 0% 0 0% 0%
20230628 48.08 48.66 46.75 48.4 0.71% 1.64% 0% 5361 0.2553 58.44 47.62 0% 0 0% 0 0% 0 0% 0%
20230627 47.68 48.66 47.35 48.06 1.22% 0.06% 0% 2963 0.1423 33.19 48.03 0% 0 0% 0 0% 0 0% 0%
20230626 48.47 49.37 47.39 47.48 -3.02% -1% 0% 5632 0.2701 63.56 47.96 0% 0 0% 0 0% 0 0% 0%
20230621 49.78 50.09 48.53 48.96 -1.45% -0.39% 0% 5357 0.2633 65.3 49.15 0% 0 0% 0 0% 0 0% 0%
20230620 51.64 51.68 49.61 49.68 -3.53% -1.29% 0% 8699 0.4378 112.99 50.33 0% 0 0% 0 0% 0 0% 0%
20230619 48.7 51.64 48.7 51.5 5.66% 1.5% 0% 13089 0.6642 166.95 50.74 0% 0 0% 0 0% 0 0% 0%
20230616 49.43 49.6 48.59 48.74 -1.69% -0.23% 0% 4731 0.2311 62.03 48.85 0% 0 0% 0 0% 0 0% 0%
20230615 50.71 51.28 49.4 49.58 -1.51% -0.9% 0% 4495 0.2249 57.54 50.03 0% 0 0% 0 0% 0 0% 0%
20230614 50 50.69 49.32 50.34 0.54% 0.5% 0% 5674 0.2842 68.13 50.09 0% 0 0% 0 0% 0 0% 0%
20230613 49.28 50.12 49.16 50.07 0.54% 0.68% 0% 3115 0.1549 35.51 49.73 0% 0 0% 0 0% 0 0% 0%
20230612 48.93 50.18 48.58 49.8 1.49% 0.61% 0% 4913 0.2432 55.92 49.5 0% 0 0% 0 0% 0 0% 0%
20230609 49.02 49.64 48.44 49.07 -0.14% 0.25% 0% 3908 0.1913 44.53 48.95 0% 0 0% 0 0% 0 0% 0%
20230608 49.83 50.39 48.62 49.14 -1.72% -0.1% 0% 5115 0.2516 58.89 49.19 0% 0 0% 0 0% 0 0% 0%
20230607 48.99 50.28 48.73 50 2.75% 0.5% 0% 6601 0.3284 75.83 49.75 0% 0 0% 0 0% 0 0% 0%
20230606 51.51 51.87 49.3 49.46 -4.88% -1.43% 0% 9081 0.4557 110.83 50.18 0% 0 0% 0 0% 0 0% 0%
20230605 50.68 52.12 50.68 52 2.6% 0.64% 0% 8038 0.4153 110.48 51.67 0% 0 0% 0 0% 0 0% 0%
20230602 50.66 51.93 50.1 50.68 0.8% -0.71% 0% 7539 0.3848 101.84 51.04 0% 0 0% 0 0% 0 0% 0%
20230601 49.32 50.9 48.67 50.28 0.56% 0.34% 0% 9013 0.4516 106.48 50.11 0% 0 0% 0 0% 0 0% 0%
20230531 50 51.28 49.38 50 0.66% -0.62% 0% 8918 0.4487 115.28 50.31 0% 0 0% 0 0% 0 0% 0%
20230530 49.41 49.8 48.88 49.67 0.71% 0.65% 0% 5108 0.2521 71.43 49.35 0% 0 0% 0 0% 0 0% 0%
20230529 48.9 49.79 48.85 49.32 0.43% 0.22% 0% 4737 0.2331 67.57 49.21 0% 0 0% 0 0% 0 0% 0%
20230526 48.33 49.43 48.33 49.11 1.26% 0.45% 0% 4522 0.2211 65.65 48.89 0% 0 0% 0 0% 0 0% 0%
20230525 48.78 49.25 47.8 48.5 0.87% -0.1% 0% 6504 0.3158 91.94 48.55 0% 0 0% 0 0% 0 0% 0%
20230524 47.81 48.3 47.38 48.08 0.31% 0.23% 0% 3675 0.1763 51.34 47.97 0% 0 0% 0 0% 0 0% 0%
20230523 48.15 48.39 47.61 47.93 -0.46% -0.21% 0% 4289 0.206 59.6 48.03 0% 0 0% 0 0% 0 0% 0%
20230522 48.71 49.28 47.64 48.15 -1.37% 0.25% 0% 9268 0.4451 130.36 48.03 0% 0 0% 0 0% 0 0% 0%
20230519 47.07 50.96 46.89 48.82 3.48% -0.97% 0% 16242 0.8008 248.49 49.3 0% 0 0% 0 0% 0 0% 0%
20230518 46.63 47.25 46.01 47.18 1.72% 1.05% 0% 4189 0.1956 73.57 46.69 0% 0 0% 0 0% 0 0% 0%
20230517 44.88 46.38 44.88 46.38 2.7% 0.83% 0% 5204 0.2394 84.98 46 0% 0 0% 0 0% 0 0% 0%
20230516 45.35 45.56 44.81 45.16 -0.38% -0.02% 0% 4217 0.1905 68.98 45.17 0% 0 0% 0 0% 0 0% 0%
20230515 45.2 45.46 44.65 45.33 1% 0.55% 0% 3773 0.1701 59.21 45.08 0% 0 0% 0 0% 0 0% 0%
20230510 44.51 45.31 44.24 44.68 -0.11% 0.11% 0% 6749 0.3012 89.65 44.63 0% 0 0% 0 0% 0 0% 0%
20230509 45.01 46.17 44 44.73 -1.04% -0.75% 0% 7721 0.348 104.46 45.07 0% 0 0% 0 0% 0 0% 0%
20230508 44.6 45.28 44.4 45.2 1.46% 0.53% 0% 4646 0.2089 64.18 44.96 0% 0 0% 0 0% 0 0% 0%
20230505 44.86 44.86 44.03 44.55 0.04% 0.25% 0% 3616 0.1607 48.75 44.44 0% 0 0% 0 0% 0 0% 0%
20230504 45.37 46.59 44.38 44.53 -0.62% -0.96% 0% 5765 0.2592 74.72 44.96 0% 0 0% 0 0% 0 0% 0%
20230428 44.1 45 44.05 44.81 1.82% 0.18% 0% 4688 0.2097 59.52 44.73 0% 0 0% 0 0% 0 0% 0%
20230427 45.45 45.81 43.93 44.01 -4.12% -1.59% 0% 8215 0.3674 102.8 44.72 0% 0 0% 0 0% 0 0% 0%
20230426 45.73 46.46 45.3 45.9 0.33% 0.2% 0% 3774 0.1729 47.59 45.81 0% 0 0% 0 0% 0 0% 0%
20230425 47.2 47.64 45.3 45.75 -3.09% -0.95% 0% 5562 0.2569 65.05 46.19 0% 0 0% 0 0% 0 0% 0%
20230424 47.9 47.99 46.81 47.21 -1.63% -0.04% 0% 6644 0.3138 77.74 47.23 0% 0 0% 0 0% 0 0% 0%
20230421 51.69 51.69 47.88 47.99 -7.25% -2.4% 0% 10074 0.4953 109.6 49.17 0% 0 0% 0 0% 0 0% 0%
20230420 50.86 51.86 50.2 51.74 1.95% 1.25% 0% 4978 0.2544 56.36 51.1 0% 0 0% 0 0% 0 0% 0%
20230419 50.48 51.65 50.22 50.75 0.55% -0.2% 0% 4464 0.227 47.61 50.85 0% 0 0% 0 0% 0 0% 0%
20230418 51.61 51.66 50.06 50.47 -1.89% -0.39% 0% 6100 0.3091 64.41 50.67 0% 0 0% 0 0% 0 0% 0%
20230417 52.67 52.68 51.44 51.44 -2.34% -0.92% 0% 5279 0.2741 55.92 51.92 0% 0 0% 0 0% 0 0% 0%
20230414 52.2 52.85 51.42 52.67 0.4% 0.84% 0% 5221 0.2727 56.14 52.23 0% 0 0% 0 0% 0 0% 0%
20230413 53.6 54.04 52.38 52.46 -2.56% -0.79% 0% 7073 0.374 78.02 52.88 0% 0 0% 0 0% 0 0% 0%
20230412 52.68 54 52.58 53.84 2.2% 0.41% 0% 7634 0.4093 89.08 53.62 0% 0 0% 0 0% 0 0% 0%
20230411 52.4 53.54 52.11 52.68 0.55% -0.4% 0% 6954 0.3678 82.46 52.89 0% 0 0% 0 0% 0 0% 0%
20230410 54.3 54.9 52.1 52.39 -1.36% -2.15% 0% 14782 0.7915 171.35 53.54 0% 0 0% 0 0% 0 0% 0%
20230407 54.57 54.57 52.01 53.11 -1.47% 0.66% 0% 10085 0.5321 119.59 52.76 0% 0 0% 0 0% 0 0% 0%
20230406 53.18 54.6 53.18 53.9 1.64% -0.19% 0% 8720 0.4709 109.67 54 0% 0 0% 0 0% 0 0% 0%
20230404 53.87 54.34 52.62 53.03 -1.58% -0.82% 0% 4707 0.2517 60.07 53.47 0% 0 0% 0 0% 0 0% 0%
20230403 52.25 54.21 52.25 53.88 3.12% 0.54% 0% 7582 0.4063 95.28 53.59 0% 0 0% 0 0% 0 0% 0%
20230331 52.5 52.5 51.55 52.25 -0.4% 0.54% 0% 4739 0.2463 59.82 51.97 0% 0 0% 0 0% 0 0% 0%
20230330 53.35 53.35 52.4 52.46 -0.89% -0.53% 0% 4067 0.2145 52.22 52.74 0% 0 0% 0 0% 0 0% 0%
20230329 53 53.49 52.31 52.93 0.27% -0.02% 0% 3855 0.2041 50.08 52.94 0% 0 0% 0 0% 0 0% 0%
20230328 53.8 54.19 52.53 52.79 -2.22% -0.68% 0% 6079 0.3231 78.32 53.15 0% 0 0% 0 0% 0 0% 0%
20230327 53.89 54.8 52.8 53.99 -0.2% 0.58% 0% 8702 0.4671 113.68 53.68 0% 0 0% 0 0% 0 0% 0%
20230324 52.56 54.4 52.3 54.1 3.44% 0.63% 0% 11054 0.5943 150.66 53.76 0% 0 0% 0 0% 0 0% 0%
20230323 51.55 52.48 51.48 52.3 1.22% 0.35% 0% 6813 0.3551 93.7 52.12 0% 0 0% 0 0% 0 0% 0%
20230322 51.1 51.8 51.09 51.67 0.86% 0.35% 0% 6320 0.3254 92.73 51.49 0% 0 0% 0 0% 0 0% 0%
20230321 50.44 51.42 49.96 51.23 1.59% 0.43% 0% 5428 0.2769 81.6 51.01 0% 0 0% 0 0% 0 0% 0%
20230320 50.32 50.79 49.15 50.43 0.78% 0.66% 0% 5764 0.2888 84.22 50.1 0% 0 0% 0 0% 0 0% 0%
20230317 49.21 50.66 49.02 50.04 2.37% 0.24% 0% 5318 0.2655 78.87 49.92 0% 0 0% 0 0% 0 0% 0%
20230316 49.71 49.89 48.8 48.88 -1.67% -0.99% 0% 3976 0.1963 53.72 49.37 0% 0 0% 0 0% 0 0% 0%
20230315 49.95 50.93 49.7 49.71 -0.18% -0.96% 0% 5230 0.2625 59.68 50.19 0% 0 0% 0 0% 0 0% 0%
20230314 49.83 50.1 48.68 49.8 -0.12% 0.57% 0% 6421 0.318 70.5 49.52 0% 0 0% 0 0% 0 0% 0%
20230313 50.26 50.5 49.12 49.86 -1.05% 0.69% 0% 7157 0.3544 74.28 49.52 0% 0 0% 0 0% 0 0% 0%
20230310 50.1 51.08 50.1 50.39 -0.16% -0.51% 0% 6754 0.3421 61.9 50.65 0% 0 0% 0 0% 0 0% 0%
20230309 50.39 50.93 50.03 50.47 0.16% 0.04% 0% 4656 0.2349 33.82 50.45 0% 0 0% 0 0% 0 0% 0%
20230308 49.61 50.48 49.51 50.39 1.29% 0.9% 0% 5955 0.2974 41.24 49.94 0% 0 0% 0 0% 0 0% 0%
20230307 52.18 52.18 49.62 49.75 -3.4% -1.27% 0% 7234 0.3645 44.5 50.39 0% 0 0% 0 0% 0 0% 0%
20230306 51.71 52.02 51.28 51.5 -0.41% 0.02% 0% 4422 0.2277 28.45 51.49 0% 0 0% 0 0% 0 0% 0%
20230303 52.62 53.14 50.95 51.71 -1.6% -0.17% 0% 10598 0.549 68.51 51.8 0% 0 0% 0 0% 0 0% 0%
20230302 55.17 55.17 51.81 52.55 -4.75% -0.55% 0% 17999 0.9511 122.7 52.84 0% 0 0% 0 0% 0 0% 0%
20230301 55.07 55.5 54.64 55.17 0.22% 0.31% 0% 6820 0.3751 50.77 55 0% 0 0% 0 0% 0 0% 0%
20230228 55.2 56.45 54.4 55.05 -0.09% -0.18% 0% 10922 0.6024 82.16 55.15 0% 0 0% 0 0% 0 0% 0%
20230227 58.09 58.35 54.65 55.1 -4.65% -1.06% 0% 20203 1.1251 156.52 55.69 0% 0 0% 0 0% 0 0% 0%
20230224 53.79 59.01 53.79 57.79 7.48% 0.66% 0% 30837 1.7704 268.83 57.41 0% 0 0% 0 0% 0 0% 0%
20230223 54 54.45 53.35 53.77 -0.74% -0.17% 0% 9914 0.534 96.21 53.86 0% 0 0% 0 0% 0 0% 0%
20230222 49.81 54.47 49.5 54.17 8.75% 2.36% 0% 24238 1.2827 203.67 52.92 0% 0 0% 0 0% 0 0% 0%
20230221 50.11 50.41 49.43 49.81 -0.22% -0.12% 0% 3938 0.1964 33.24 49.87 0% 0 0% 0 0% 0 0% 0%
20230220 49.84 50.35 49.27 49.92 0.16% 0.42% 0% 4816 0.2394 38.41 49.71 0% 0 0% 0 0% 0 0% 0%
20230217 50.26 51.18 49.69 49.84 -1.13% -0.86% 0% 5640 0.2835 43.51 50.27 0% 0 0% 0 0% 0 0% 0%
20230216 53.03 53.03 50.21 50.41 -4.69% -2.04% 0% 10817 0.5566 84.79 51.46 0% 0 0% 0 0% 0 0% 0%
20230215 52.3 53.07 52.03 52.89 1.67% 0.61% 0% 5633 0.2961 47.26 52.57 0% 0 0% 0 0% 0 0% 0%
20230214 53.35 53.74 52.02 52.02 -2.55% -1.37% 0% 8452 0.4458 71.57 52.74 0% 0 0% 0 0% 0 0% 0%
20230213 53.25 53.8 53 53.38 -0.47% 0.09% 0% 9305 0.4962 81.32 53.33 0% 0 0% 0 0% 0 0% 0%
20230210 54.1 55.24 53.51 53.63 -1.67% -1.32% 0% 13250 0.7201 116.73 54.35 0% 0 0% 0 0% 0 0% 0%
20230209 52.83 55.98 52.5 54.54 4.32% 0.42% 0% 22874 1.2422 210.72 54.31 0% 0 0% 0 0% 0 0% 0%
20230208 52.27 53.55 51.01 52.28 1.28% -0.19% 0% 16717 0.8757 167.94 52.38 0% 0 0% 0 0% 0 0% 0%
20230207 52 52.29 51.21 51.62 -0.73% -0.12% 0% 9536 0.4928 100.08 51.68 0% 0 0% 0 0% 0 0% 0%
20230206 52.5 54.99 51.8 52 -1.52% -1.01% 0% 8964 0.4709 91.12 52.53 0% 0 0% 0 0% 0 0% 0%
20230203 52.56 53.17 51.8 52.8 0.15% 0.42% 0% 6111 0.3213 57.09 52.58 0% 0 0% 0 0% 0 0% 0%
20230202 53.44 53.44 52.48 52.72 -0.86% -0.28% 0% 4564 0.2413 37.51 52.87 0% 0 0% 0 0% 0 0% 0%
20230201 53.2 53.32 52.37 53.18 0.43% 0.7% 0% 5399 0.2851 39.39 52.81 0% 0 0% 0 0% 0 0% 0%
20230131 53.5 53.6 52.36 52.95 -0.92% 0.47% 0% 6093 0.3211 39.19 52.7 0% 0 0% 0 0% 0 0% 0%
20230130 54.69 54.7 52.28 53.44 -0.35% 0.39% 0% 10493 0.5585 64.38 53.23 0% 0 0% 0 0% 0 0% 0%
20230120 53.53 54.29 53.01 53.63 -0.8% -0.3% 0% 8902 0.4788 57.61 53.79 0% 0 0% 0 0% 0 0% 0%
20230119 54.8 54.91 53.51 54.06 -0.3% -0.28% 0% 11393 0.6176 79.14 54.21 0% 0 0% 0 0% 0 0% 0%
20230118 54.52 55.3 53.6 54.22 -1.04% -0.71% 0% 11344 0.6195 83.25 54.61 0% 0 0% 0 0% 0 0% 0%
20230117 53.6 54.95 52.64 54.79 3.18% 1.11% 0% 14329 0.7765 111.35 54.19 0% 0 0% 0 0% 0 0% 0%
20230116 53.35 55.2 52.76 53.1 -0.34% -1.34% 0% 18255 0.9824 152.7 53.82 0% 0 0% 0 0% 0 0% 0%
20230113 51.7 54.06 51.35 53.28 3.5% 0.32% 0% 21733 1.1543 210.02 53.11 0% 0 0% 0 0% 0 0% 0%
20230112 49.59 51.88 49.1 51.48 3.08% 0.59% 0% 21592 1.1051 250.44 51.18 0% 0 0% 0 0% 0 0% 0%
20230111 48.5 50.48 48 49.94 6.3% 1.46% 0% 25664 1.2631 374.02 49.22 0% 0 0% 0 0% 0 0% 0%
20230110 44.36 47.5 44.34 46.98 5.6% 1.4% 0% 17814 0.8254 378.83 46.33 0% 0 0% 0 0% 0 0% 0%
20230109 44.2 44.76 43.46 44.49 2.3% 0.32% 0% 5202 0.2307 162.41 44.35 0% 0 0% 0 0% 0 0% 0%
20230106 43.54 43.96 43.19 43.49 -0.07% -0.3% 0% 2946 0.1285 101.13 43.62 0% 0 0% 0 0% 0 0% 0%
20230105 43.63 43.9 43.02 43.52 0.3% 0.39% 0% 2136 0.0926 74.24 43.35 0% 0 0% 0 0% 0 0% 0%
20230104 43.01 43.9 43.01 43.39 0.23% -0.07% 0% 3289 0.1428 116.18 43.42 0% 0 0% 0 0% 0 0% 0%
20230103 41.6 43.33 41.55 43.29 4.26% 1.48% 0% 5260 0.2244 193.44 42.66 0% 0 0% 0 0% 0 0% 0%
20221230 41.96 41.96 41.5 41.52 -0.07% -0.29% 0% 1381 0.0575 61.41 41.64 0% 0 0% 0 0% 0 0% 0%
20221229 41.69 42.16 41.54 41.55 -1% -0.57% 0% 1802 0.0753 64.69 41.79 0% 0 0% 0 0% 0 0% 0%
20221228 42.3 42.3 41.83 41.97 -1.29% -0.02% 0% 1503 0.0631 48.72 41.98 0% 0 0% 0 0% 0 0% 0%
20221227 42.69 42.69 42.06 42.52 0.59% 0.52% 0% 1539 0.0651 47.62 42.3 0% 0 0% 0 0% 0 0% 0%
20221226 41.65 42.31 41.51 42.27 1.66% 0.38% 0% 1636 0.0689 47.21 42.11 0% 0 0% 0 0% 0 0% 0%
20221223 42.15 42.24 41.54 41.58 -1.07% -0.43% 0% 2009 0.0839 54.78 41.76 0% 0 0% 0 0% 0 0% 0%
20221222 42.96 42.96 42.02 42.03 -1.45% -1.15% 0% 2305 0.098 60.67 42.52 0% 0 0% 0 0% 0 0% 0%
20221221 43.28 43.48 42.51 42.65 -0.93% -0.26% 0% 1969 0.0842 48.92 42.76 0% 0 0% 0 0% 0 0% 0%
20221220 43.25 43.29 42.64 43.05 0.3% 0.19% 0% 1822 0.0783 43.69 42.97 0% 0 0% 0 0% 0 0% 0%
20221219 43.88 44.26 42.88 42.92 -2.25% -0.83% 0% 2858 0.1237 64.31 43.28 0% 0 0% 0 0% 0 0% 0%
20221216 45.06 45.09 43.86 43.91 -2.53% -0.77% 0% 3713 0.1643 83.16 44.25 0% 0 0% 0 0% 0 0% 0%
20221215 44.28 45.19 43.99 45.05 2.11% 0.36% 0% 4199 0.1885 93.65 44.89 0% 0 0% 0 0% 0 0% 0%
20221214 44.36 44.83 44.04 44.12 -0.23% -0.72% 0% 2734 0.1215 66.15 44.44 0% 0 0% 0 0% 0 0% 0%
20221213 44.52 44.93 44.18 44.22 -1.27% -0.58% 0% 3406 0.1515 71.51 44.48 0% 0 0% 0 0% 0 0% 0%
20221212 44.97 45.2 44.42 44.79 -0.31% 0.04% 0% 2832 0.1268 56.31 44.77 0% 0 0% 0 0% 0 0% 0%
20221209 44.94 45.23 44.6 44.93 -0.02% -0.02% 0% 2766 0.1243 53.97 44.94 0% 0 0% 0 0% 0 0% 0%
20221208 45.46 45.47 44.78 44.94 -0.77% -0.16% 0% 3355 0.151 66.21 45.01 0% 0 0% 0 0% 0 0% 0%
20221207 45.59 45.59 45.09 45.29 -0.66% 0.02% 0% 2933 0.1328 57.69 45.28 0% 0 0% 0 0% 0 0% 0%
20221206 45.6 46.15 45.42 45.59 0.04% -0.33% 0% 3920 0.1793 73.74 45.74 0% 0 0% 0 0% 0 0% 0%
20221205 45.47 45.96 45.11 45.57 0.6% 0.4% 0% 3598 0.1633 65.56 45.39 0% 0 0% 0 0% 0 0% 0%
20221202 44.9 45.86 44.52 45.3 1.12% -0.13% 0% 4427 0.2008 77.78 45.36 0% 0 0% 0 0% 0 0% 0%
20221201 44.73 45.4 44.45 44.8 0.88% -0.64% 0% 5019 0.2263 82.4 45.09 0% 0 0% 0 0% 0 0% 0%
20221130 44.86 45.5 44.4 44.41 -1.05% -1% 0% 4322 0.1939 68.26 44.86 0% 0 0% 0 0% 0 0% 0%
20221129 44.06 45.14 43.9 44.88 2.26% 0.45% 0% 6246 0.2791 90.39 44.68 0% 0 0% 0 0% 0 0% 0%
20221128 44.37 44.37 43.57 43.89 -1.44% -0.07% 0% 4192 0.1841 53.98 43.92 0% 0 0% 0 0% 0 0% 0%
20221125 45.71 45.71 44.45 44.53 -2% -0.65% 0% 3425 0.1535 43.63 44.82 0% 0 0% 0 0% 0 0% 0%
20221124 45.01 46 45 45.44 1.09% -0.26% 0% 5061 0.2306 61.06 45.56 0% 0 0% 0 0% 0 0% 0%
20221123 45.84 45.9 44.4 44.95 -1.94% -0.27% 0% 5654 0.2548 66.08 45.07 0% 0 0% 0 0% 0 0% 0%
20221122 46.7 47.17 45.74 45.84 -1.84% -1.27% 0% 5303 0.2462 66.24 46.43 0% 0 0% 0 0% 0 0% 0%
20221121 46.3 46.77 45.46 46.7 0.86% 1.35% 0% 5349 0.2465 66.01 46.08 0% 0 0% 0 0% 0 0% 0%
20221118 47.17 47.65 46.2 46.3 -2.26% -1.43% 0% 7000 0.3288 85.41 46.97 0% 0 0% 0 0% 0 0% 0%
20221117 46.94 47.5 46.01 47.37 1.02% 0.85% 0% 5908 0.2775 73.97 46.97 0% 0 0% 0 0% 0 0% 0%
20221116 47.7 47.7 46.64 46.89 -0.91% -0.51% 0% 6788 0.3199 86.3 47.13 0% 0 0% 0 0% 0 0% 0%
20221115 45.99 47.37 45.83 47.32 2.91% 0.7% 0% 9838 0.4623 121.09 46.99 0% 0 0% 0 0% 0 0% 0%
20221114 46.85 47.17 45.75 45.98 -1.96% -0.97% 0% 5944 0.276 80.61 46.43 0% 0 0% 0 0% 0 0% 0%
20221111 47.3 48.2 46.51 46.9 0.95% -1.1% 0% 8029 0.3807 113.77 47.42 0% 0 0% 0 0% 0 0% 0%
20221110 46.25 47.21 45.75 46.46 0.78% 0.17% 0% 6531 0.3029 95.08 46.38 0% 0 0% 0 0% 0 0% 0%
20221109 46.36 46.72 46.1 46.1 -0.75% -0.52% 0% 2941 0.1363 43.78 46.34 0% 0 0% 0 0% 0 0% 0%
20221108 47.14 47.54 46.12 46.45 -2% -0.41% 0% 5898 0.2751 83.73 46.64 0% 0 0% 0 0% 0 0% 0%
20221107 47 48.3 46.66 47.4 0.77% -0.17% 0% 7843 0.3724 119.29 47.48 0% 0 0% 0 0% 0 0% 0%
20221104 46.68 47.19 46.23 47.04 0.77% 0.6% 0% 5263 0.2461 85.64 46.76 0% 0 0% 0 0% 0 0% 0%
20221103 46.01 46.7 45.33 46.68 1.46% 1.17% 0% 6376 0.2942 109.11 46.14 0% 0 0% 0 0% 0 0% 0%
20221102 46.68 48.11 45.84 46.01 1.57% -1.98% 0% 11022 0.5174 199.99 46.94 0% 0 0% 0 0% 0 0% 0%
20221101 44.18 45.3 44 45.3 2.44% 0.82% 0% 4565 0.2051 95.92 44.93 0% 0 0% 0 0% 0 0% 0%
20221031 43 45.45 43 44.22 2.84% 0.14% 0% 4832 0.2134 104.51 44.16 0% 0 0% 0 0% 0 0% 0%
20221028 44.82 45.19 43 43 -4.06% -2.49% 0% 5417 0.2389 120.81 44.1 0% 0 0% 0 0% 0 0% 0%
20221027 44.6 45.49 44.23 44.82 0.49% -0.42% 0% 5117 0.2303 119.67 45.01 0% 0 0% 0 0% 0 0% 0%
20221026 42.75 45.5 42.75 44.6 4.35% 0.31% 0% 6657 0.296 158.07 44.46 0% 0 0% 0 0% 0 0% 0%
20221025 43.31 43.39 42.2 42.74 -0.84% -0.23% 0% 2778 0.119 70.16 42.84 0% 0 0% 0 0% 0 0% 0%
20221024 43.82 44.77 42.79 43.1 -1.55% -1.6% 0% 2982 0.1306 75.74 43.8 0% 0 0% 0 0% 0 0% 0%
20221021 44.3 44.39 43.55 43.78 -1.08% -0.3% 0% 2341 0.1028 61.02 43.91 0% 0 0% 0 0% 0 0% 0%
20221020 43.75 44.98 43.11 44.26 1.03% 0.18% 0% 3988 0.1762 102.47 44.18 0% 0 0% 0 0% 0 0% 0%
20221019 43.9 44.38 43.7 43.81 -0.52% -0.45% 0% 2227 0.098 59.59 44.01 0% 0 0% 0 0% 0 0% 0%
20221018 44.34 44.48 43.65 44.04 -0.47% 0.07% 0% 2588 0.1139 69.24 44.01 0% 0 0% 0 0% 0 0% 0%
20221017 43.78 44.35 43.11 44.25 1.72% 0.64% 0% 3489 0.1534 93.09 43.97 0% 0 0% 0 0% 0 0% 0%
20220720 47.66 48.4 47.48 47.83 0.8% 0% 0% 5214 0.2494 59.74 47.83 0% 0 0% 0 0% 0 0% 0%
20220719 46.81 47.56 46.7 47.45 1.11% 0.47% 0% 6767 0.3196 78.73 47.23 0% 0 0% 0 0% 0 0% 0%
20220718 45.85 47.15 45.85 46.93 1.78% 0.56% 0% 6021 0.281 70.67 46.67 0% 0 0% 0 0% 0 0% 0%
20220715 45.64 46.84 44.75 46.11 0.72% 0.15% 0% 5995 0.276 70.92 46.04 0% 0 0% 0 0% 0 0% 0%
20220714 45.45 46.3 45.34 45.78 0.84% -0.11% 0% 4117 0.1887 49.43 45.83 0% 0 0% 0 0% 0 0% 0%
20220713 45.28 45.73 45.01 45.4 0.49% 0.02% 0% 3265 0.1482 38.91 45.39 0% 0 0% 0 0% 0 0% 0%
20220712 47.06 47.1 45.18 45.18 -4.04% -1.53% 0% 7594 0.3484 85.73 45.88 0% 0 0% 0 0% 0 0% 0%
20220711 48.87 49.62 47.03 47.08 -5.14% -1.65% 0% 10074 0.4822 114.3 47.87 0% 0 0% 0 0% 0 0% 0%
20220708 47.64 52.4 47.64 49.63 3.74% -1.39% 0% 18119 0.9119 220.99 50.33 0% 0 0% 0 0% 0 0% 0%
20220707 46.68 48.8 46.48 47.84 2.71% 0% 0% 9094 0.4351 121.9 47.84 0% 0 0% 0 0% 0 0% 0%
20220706 47.01 47.7 46.35 46.58 -1.23% -0.66% 0% 3099 0.1453 40.97 46.89 0% 0 0% 0 0% 0 0% 0%
20220705 48.31 48.49 46.68 47.16 -2.36% -0.51% 0% 5055 0.2396 56.07 47.4 0% 0 0% 0 0% 0 0% 0%
20220704 49.54 49.66 47.88 48.3 -1% 0.12% 0% 4094 0.1975 43.58 48.24 0% 0 0% 0 0% 0 0% 0%
20220701 49.55 49.57 48.7 48.79 -0.69% -0.49% 0% 4144 0.2032 44.31 49.03 0% 0 0% 0 0% 0 0% 0%
20220630 48.87 49.5 48.87 49.13 0.43% -0.04% 0% 3921 0.1927 42.31 49.15 0% 0 0% 0 0% 0 0% 0%
20220629 50.55 50.79 48.91 48.92 -3.36% -1.65% 0% 6438 0.3202 70.23 49.74 0% 0 0% 0 0% 0 0% 0%
20220628 49.72 51.28 49.37 50.62 1.81% 0.84% 0% 8832 0.4434 101.03 50.2 0% 0 0% 0 0% 0 0% 0%
20220627 49.65 50.28 49.53 49.72 0.89% -0.2% 0% 7332 0.3653 88.76 49.82 0% 0 0% 0 0% 0 0% 0%
20220624 48.81 49.85 48.71 49.28 0.53% 0.02% 0% 6511 0.3208 83.45 49.27 0% 0 0% 0 0% 0 0% 0%
20220623 48.64 49.35 47.86 49.02 0.37% 1.05% 0% 8484 0.4116 114.42 48.51 0% 0 0% 0 0% 0 0% 0%
20220622 49.99 51.41 48.83 48.84 -0.71% -2.79% 0% 17195 0.8639 256.53 50.24 0% 0 0% 0 0% 0 0% 0%
20220621 48.02 49.47 47.33 49.19 2.95% 1.17% 0% 10297 0.5006 183.35 48.62 0% 0 0% 0 0% 0 0% 0%
20220620 47.31 49 47.18 47.78 1.79% -0.67% 0% 5356 0.2576 103.59 48.1 0% 0 0% 0 0% 0 0% 0%
20220617 46.98 47.48 45.92 46.94 -0.36% 0.49% 0% 4190 0.1957 74.66 46.71 0% 0 0% 0 0% 0 0% 0%
20220616 46.1 47.58 46.1 47.11 1.93% 0.19% 0% 4936 0.2321 84.62 47.02 0% 0 0% 0 0% 0 0% 0%
20220615 45.46 46.98 45.46 46.22 1.52% -0.6% 0% 4697 0.2184 70.98 46.5 0% 0 0% 0 0% 0 0% 0%
20220614 45.87 46.51 44.22 45.53 -1.75% 0.98% 0% 5128 0.2312 63.37 45.09 0% 0 0% 0 0% 0 0% 0%
20220613 46 46.82 45.88 46.34 -0.24% -0.13% 0% 2767 0.1284 36.16 46.4 0% 0 0% 0 0% 0 0% 0%
20220610 45.51 46.53 45.37 46.45 1.15% 0.41% 0% 2726 0.1261 35.32 46.26 0% 0 0% 0 0% 0 0% 0%
20220609 46.88 47.25 45.85 45.92 -2.55% -0.61% 0% 4855 0.2243 62.26 46.2 0% 0 0% 0 0% 0 0% 0%
20220608 48.49 48.85 46.5 47.12 -1.55% -0.25% 0% 4894 0.2312 66.02 47.24 0% 0 0% 0 0% 0 0% 0%
20220607 48.68 48.98 47.41 47.86 -1.66% -0.13% 0% 5340 0.2559 73.23 47.92 0% 0 0% 0 0% 0 0% 0%
20220606 48 48.99 47.43 48.67 2.25% 0.37% 0% 7593 0.3682 108.96 48.49 0% 0 0% 0 0% 0 0% 0%
20220602 47.5 47.71 46.36 47.6 0.66% 1.15% 0% 6521 0.3069 98.1 47.06 0% 0 0% 0 0% 0 0% 0%
20220601 48.99 49.16 48.05 48.49 -1.56% -0.08% 0% 11360 0.5513 188 48.53 0% 0 0% 0 0% 0 0% 0%
20220531 46.31 50.88 45.19 49.26 7.06% 0.35% 0% 16017 0.7862 311.85 49.09 0% 0 0% 0 0% 0 0% 0%
20220530 45.63 46.43 45.03 46.01 0.72% 0.61% 0% 2965 0.1356 73.59 45.73 0% 0 0% 0 0% 0 0% 0%
20220527 45.45 46.43 45.4 45.68 0.84% -0.52% 0% 3495 0.1605 86.54 45.92 0% 0 0% 0 0% 0 0% 0%
20220526 45.32 45.57 43.95 45.3 0.87% 0.94% 0% 3703 0.1662 89.89 44.88 0% 0 0% 0 0% 0 0% 0%
20220525 44.89 45.64 44.73 44.91 0.56% -0.29% 0% 2984 0.1344 71.21 45.04 0% 0 0% 0 0% 0 0% 0%
20220524 47.84 47.91 44.63 44.66 -6.35% -3.5% 0% 4730 0.2189 109.1 46.28 0% 0 0% 0 0% 0 0% 0%
20220523 47.4 47.85 47.14 47.69 1.23% 0.38% 0% 2934 0.1394 71.4 47.51 0% 0 0% 0 0% 0 0% 0%
20220520 47.01 47.76 46.73 47.11 0.55% -0.19% 0% 2426 0.1145 58.81 47.2 0% 0 0% 0 0% 0 0% 0%
20220519 46.02 47.03 46.02 46.85 0.19% 0.43% 0% 2388 0.1114 56.17 46.65 0% 0 0% 0 0% 0 0% 0%
20220518 45.87 47.35 45.83 46.76 1.43% -0.38% 0% 3183 0.1494 70.08 46.94 0% 0 0% 0 0% 0 0% 0%
20220517 46.04 46.77 45.62 46.1 -0.37% 0.04% 0% 2548 0.1174 48.64 46.08 0% 0 0% 0 0% 0 0% 0%
20220516 47.17 47.82 45.8 46.27 -0.71% -0.94% 0% 3280 0.1532 56.29 46.71 0% 0 0% 0 0% 0 0% 0%
20220513 47.73 47.73 46.4 46.6 -1.25% -0.45% 0% 3260 0.1526 47.07 46.81 0% 0 0% 0 0% 0 0% 0%
20220512 45.99 47.95 45.96 47.19 1.37% 0.13% 0% 4038 0.1903 56.6 47.13 0% 0 0% 0 0% 0 0% 0%
20220511 46.2 47.59 45.82 46.55 1.35% -0.98% 0% 4739 0.2228 64.03 47.01 0% 0 0% 0 0% 0 0% 0%
20220510 44.66 46.15 44.01 45.93 1.62% 0.75% 0% 3786 0.1726 50.17 45.59 0% 0 0% 0 0% 0 0% 0%
20220509 44.82 45.88 44.55 45.2 0.36% -0.33% 0% 3140 0.1424 40.09 45.35 0% 0 0% 0 0% 0 0% 0%
20220506 44.34 45.42 43.9 45.04 -0.31% 0.27% 0% 3985 0.179 47.61 44.92 0% 0 0% 0 0% 0 0% 0%
20220505 45 45.65 43.55 45.18 2.03% 0.33% 0% 5678 0.2557 65.18 45.03 0% 0 0% 0 0% 0 0% 0%
20220429 42.01 44.39 41.57 44.28 7.22% 2.22% 0% 9604 0.416 107.24 43.32 0% 0 0% 0 0% 0 0% 0%
20220428 42.65 43.3 41.3 41.3 -5.47% -1.83% 0% 9681 0.4073 112.44 42.07 0% 0 0% 0 0% 0 0% 0%
20220427 40.62 43.99 40.6 43.69 -8.88% 3.43% 0% 15379 0.6496 192.21 42.24 0% 0 0% 0 0% 0 0% 0%
20220426 49.6 50.38 47.61 47.95 -3.03% -1.44% 0% 4748 0.231 82.08 48.65 0% 0 0% 0 0% 0 0% 0%
20220425 53.65 53.66 49.45 49.45 -8.49% -3.3% 0% 5119 0.2618 98.61 51.14 0% 0 0% 0 0% 0 0% 0%
20220422 53.73 55.62 53.31 54.04 -0.44% 0.24% 0% 3181 0.1715 67.91 53.91 0% 0 0% 0 0% 0 0% 0%
20220421 56.62 57.06 54.03 54.28 -4.34% -2.51% 0% 4797 0.2671 104.22 55.68 0% 0 0% 0 0% 0 0% 0%
20220420 56.42 57.48 56.2 56.74 0.55% -0.11% 0% 5519 0.3135 128.74 56.8 0% 0 0% 0 0% 0 0% 0%
20220419 55.71 57.99 55.67 56.43 1.47% -0.76% 0% 5959 0.3388 154.81 56.86 0% 0 0% 0 0% 0 0% 0%
20220418 55.29 55.97 54.19 55.61 0.87% 0.56% 0% 3407 0.1884 93.62 55.3 0% 0 0% 0 0% 0 0% 0%
20220415 56 56 54.77 55.13 -2.13% -0.42% 0% 2520 0.1395 72.33 55.36 0% 0 0% 0 0% 0 0% 0%
20220414 56.21 56.87 56.04 56.33 0.23% -0.19% 0% 2112 0.1192 63.31 56.44 0% 0 0% 0 0% 0 0% 0%
20220413 56.96 57 55.88 56.2 -1.2% -0.44% 0% 1954 0.1103 60.1 56.45 0% 0 0% 0 0% 0 0% 0%
20220412 56.99 56.99 55.85 56.88 1.73% 0.76% 0% 2326 0.1313 68.32 56.45 0% 0 0% 0 0% 0 0% 0%
20220411 58.77 58.77 55.8 55.91 -4.53% -1.58% 0% 3510 0.1994 102.58 56.81 0% 0 0% 0 0% 0 0% 0%
20220408 60.6 60.77 58.5 58.56 -3.33% -1.15% 0% 4195 0.2485 132.93 59.24 0% 0 0% 0 0% 0 0% 0%
20220407 62.23 62.56 60.54 60.58 -2.16% -1.16% 0% 2893 0.1773 100.79 61.29 0% 0 0% 0 0% 0 0% 0%
20220401 62.24 62.27 61.66 61.88 -0.79% -0.03% 0% 1924 0.1191 66.8 61.9 0% 0 0% 0 0% 0 0% 0%
20220331 62.09 63.43 62 62.37 0.03% -0.45% 0% 2803 0.1756 95.14 62.65 0% 0 0% 0 0% 0 0% 0%
20220330 61.41 62.38 61.41 62.35 1.76% 0.71% 0% 2405 0.1489 74.71 61.91 0% 0 0% 0 0% 0 0% 0%
20220329 62.62 62.62 61.1 61.27 -1.56% -0.76% 0% 2274 0.1404 66 61.74 0% 0 0% 0 0% 0 0% 0%
20220328 63.02 63.02 61.39 62.24 -0.8% 0.4% 0% 2310 0.1432 62.36 61.99 0% 0 0% 0 0% 0 0% 0%
20220325 63.18 64 62.7 62.74 -0.7% -0.57% 0% 2832 0.1787 75.39 63.1 0% 0 0% 0 0% 0 0% 0%
20220324 64.34 64.34 63.18 63.18 -1.88% -0.41% 0% 2281 0.1447 61.85 63.44 0% 0 0% 0 0% 0 0% 0%
20220323 64 64.88 63.78 64.39 0.64% 0.33% 0% 1960 0.1258 50.34 64.18 0% 0 0% 0 0% 0 0% 0%
20220322 64.06 64.54 63.57 63.98 -0.71% 0.03% 0% 2095 0.134 50.09 63.96 0% 0 0% 0 0% 0 0% 0%
20220321 64.34 64.95 63.92 64.44 0.14% 0.06% 0% 2899 0.1867 66.75 64.4 0% 0 0% 0 0% 0 0% 0%
20220318 63.79 64.49 63.53 64.35 0.88% 0.42% 0% 2645 0.1695 60.19 64.08 0% 0 0% 0 0% 0 0% 0%
20220317 63.43 64.6 63.21 63.79 1.54% -0.44% 0% 4587 0.2939 104.29 64.07 0% 0 0% 0 0% 0 0% 0%
20220316 62.41 62.95 60.37 62.82 1.32% 1.49% 0% 4323 0.2676 101.59 61.9 0% 0 0% 0 0% 0 0% 0%
20220315 64.12 64.46 62 62 -4.11% -1.82% 0% 4831 0.3051 121.01 63.15 0% 0 0% 0 0% 0 0% 0%
20220311 65.14 66.75 64.04 66.7 0.83% 2.24% 0% 3400 0.2218 92.2 65.24 0% 0 0% 0 0% 0 0% 0%
20220310 67.21 67.76 66 66.15 0.47% -1.18% 0% 2459 0.1646 68.56 66.94 0% 0 0% 0 0% 0 0% 0%
20220309 67.8 67.9 63.19 65.84 -2.04% 0.12% 0% 4489 0.2952 109.95 65.76 0% 0 0% 0 0% 0 0% 0%
20220308 69.58 69.96 66.95 67.21 -3.31% -1.64% 0% 4199 0.2869 107.2 68.33 0% 0 0% 0 0% 0 0% 0%
20220307 70.88 70.88 69.43 69.51 -1.93% -0.42% 0% 3692 0.2577 98.23 69.8 0% 0 0% 0 0% 0 0% 0%
20220304 70.82 71.59 70.78 70.88 -0.58% -0.21% 0% 3024 0.2148 85.26 71.03 0% 0 0% 0 0% 0 0% 0%
20220303 72.03 72.36 71.18 71.29 -0.39% -0.22% 0% 2480 0.1772 72.72 71.45 0% 0 0% 0 0% 0 0% 0%
20220302 71.5 71.74 71.08 71.57 -0.46% 0.07% 0% 1998 0.1429 59.67 71.52 0% 0 0% 0 0% 0 0% 0%
20220301 71.5 71.97 71.29 71.9 0.64% 0.32% 0% 2460 0.1763 71.44 71.67 0% 0 0% 0 0% 0 0% 0%
20220228 71.9 72.45 70.88 71.44 -1% 0% 0% 2731 0.1951 80.45 71.44 0% 0 0% 0 0% 0 0% 0%
20220225 72 73.09 72 72.16 0.64% -0.41% 0% 3054 0.2213 94.29 72.46 0% 0 0% 0 0% 0 0% 0%
20220224 73.42 74.47 71.08 71.7 -2.42% -1.61% 0% 6033 0.4396 187.41 72.87 0% 0 0% 0 0% 0 0% 0%
20220223 72.21 73.9 72.21 73.48 1.76% 0.19% 0% 3979 0.2918 140.95 73.34 0% 0 0% 0 0% 0 0% 0%
20220222 73.39 73.39 72.02 72.21 -2.14% -0.21% 0% 3401 0.2461 124.2 72.36 0% 0 0% 0 0% 0 0% 0%
20220221 73.31 74.03 73.11 73.79 0.67% 0.07% 0% 2129 0.157 67.01 73.74 0% 0 0% 0 0% 0 0% 0%
20220218 72.96 73.35 72.71 73.3 0.12% 0.3% 0% 1924 0.1406 39.33 73.08 0% 0 0% 0 0% 0 0% 0%
20220217 73.71 73.71 73.15 73.21 -0.69% -0.22% 0% 1904 0.1397 31.95 73.37 0% 0 0% 0 0% 0 0% 0%
20220216 73.07 73.99 72.72 73.72 1.51% 0.34% 0% 2857 0.2099 39.84 73.47 0% 0 0% 0 0% 0 0% 0%
20220215 72.3 72.92 72.01 72.62 0.72% 0.08% 0% 1822 0.1322 20.91 72.56 0% 0 0% 0 0% 0 0% 0%
20220214 72.38 72.63 72 72.1 -0.28% -0.18% 0% 1527 0.1103 14.7 72.23 0% 0 0% 0 0% 0 0% 0%
20220211 73.92 73.92 72.05 72.3 -2.2% -0.51% 0% 2825 0.2053 21.02 72.67 0% 0 0% 0 0% 0 0% 0%
20220210 74.79 74.8 73.89 73.93 -0.78% -0.35% 0% 2321 0.1722 14.09 74.19 0% 0 0% 0 0% 0 0% 0%
20220209 74.05 74.66 73.73 74.51 0.7% 0.38% 0% 2786 0.2068 14.77 74.23 0% 0 0% 0 0% 0 0% 0%
20211203 84 84.49 83.55 84.1 0.54% 0% 0% 6043 0.5082 33.16 84.1 0% 0 0% 0 0% 0 0% 0%
20211202 87.21 87.21 83.52 83.65 -4.07% -1.65% 0% 14676 1.2482 76.69 85.05 0% 0 0% 0 0% 0 0% 0%
20211201 86.23 87.86 85.6 87.2 1.07% 0.18% 0% 9110 0.7929 46.3 87.04 0% 0 0% 0 0% 0 0% 0%
20211130 87.28 88.12 85.83 86.28 0.49% -0.79% 0% 10147 0.8825 46.6 86.97 0% 0 0% 0 0% 0 0% 0%
20211129 86.61 87.59 85.58 85.86 -3.11% -0.87% 0% 12464 1.0795 47.93 86.61 0% 0 0% 0 0% 0 0% 0%
20211126 88.15 89.21 87.68 88.62 0.15% 0.31% 0% 10945 0.967 39.44 88.35 0% 0 0% 0 0% 0 0% 0%
20211125 92.7 92.71 88.33 88.49 -3.98% -1.82% 0% 21531 1.9405 73.84 90.13 0% 0 0% 0 0% 0 0% 0%
20211124 90.12 93.2 89 92.16 1.81% 0.89% 0% 25516 2.3309 84.15 91.35 0% 0 0% 0 0% 0 0% 0%
20211123 88.07 90.58 87 90.52 1.85% 1.64% 0% 20698 1.8434 63.16 89.06 0% 0 0% 0 0% 0 0% 0%
20211122 88.1 89.97 88.1 88.88 0.16% -0.11% 0% 16862 1.5003 53.02 88.98 0% 0 0% 0 0% 0 0% 0%
20211119 86.71 89.59 86.64 88.74 2.44% 0.35% 0% 17119 1.5139 52.49 88.43 0% 0 0% 0 0% 0 0% 0%
20211118 89.99 90.76 86.45 86.63 -4.09% -1.39% 0% 24826 2.181 71.12 87.85 0% 0 0% 0 0% 0 0% 0%
20211117 92.53 92.87 88.51 90.32 -4.47% -0.28% 0% 29461 2.6684 88.42 90.57 0% 0 0% 0 0% 0 0% 0%
20211116 92.87 96.47 89.5 94.55 1.78% 1.14% 0% 48909 4.5718 161.21 93.48 0% 0 0% 0 0% 0 0% 0%
20211115 91.72 93.53 89 92.9 2.3% 1.2% 0% 34689 3.1845 126.01 91.8 0% 0 0% 0 0% 0 0% 0%
20211112 89.65 92.15 88.38 90.81 1.29% 0.22% 0% 33180 3.0064 129.66 90.61 0% 0 0% 0 0% 0 0% 0%
20211111 88.3 92.73 86.66 89.65 -0.83% 0.06% 0% 42039 3.7669 180.4 89.6 0% 0 0% 0 0% 0 0% 0%
20211110 83.13 90.67 81.55 90.4 9.7% 3.73% 0% 47097 4.1044 230.29 87.15 0% 0 0% 0 0% 0 0% 0%
20211109 81.83 82.96 80.76 82.41 1.18% 0.33% 0% 12699 1.0431 73.95 82.14 0% 0 0% 0 0% 0 0% 0%
20211108 83.61 83.66 80 81.45 -4.11% -0.01% 0% 25158 2.0494 149.87 81.46 0% 0 0% 0 0% 0 0% 0%
20211105 86.02 90.7 84.67 84.94 -0.71% -3.11% 0% 38261 3.3544 281.39 87.67 0% 0 0% 0 0% 0 0% 0%
20211104 82.42 85.58 81.53 85.55 4.49% 1.88% 0% 20493 1.7207 195.06 83.97 0% 0 0% 0 0% 0 0% 0%
20211103 80.52 84.2 80.52 81.87 0.6% -0.79% 0% 10967 0.905 123.53 82.52 0% 0 0% 0 0% 0 0% 0%
20211102 83.86 84.31 81.21 81.38 -0.9% -2.08% 0% 17752 1.4754 222.93 83.11 0% 0 0% 0 0% 0 0% 0%
20211101 77.7 82.31 77.06 82.12 5.15% 1.82% 0% 13901 1.1211 207.85 80.65 0% 0 0% 0 0% 0 0% 0%
20211029 76 80.98 75.02 78.1 3.54% 0.17% 0% 9075 0.7076 158.54 77.97 0% 0 0% 0 0% 0 0% 0%
20211028 79.39 79.39 75.01 75.43 -5.23% -1.02% 0% 8848 0.6743 171.3 76.21 0% 0 0% 0 0% 0 0% 0%
20211027 80.66 81.46 78.89 79.59 -1.47% -0.33% 0% 5093 0.4067 119.58 79.85 0% 0 0% 0 0% 0 0% 0%
20211026 78.1 81.88 78.1 80.78 3.21% 0.37% 0% 7688 0.6187 193.56 80.48 0% 0 0% 0 0% 0 0% 0%
20211025 78.7 79.4 78.05 78.27 -0.92% -0.11% 0% 3730 0.2923 103.6 78.36 0% 0 0% 0 0% 0 0% 0%
20211022 79 79.65 78.87 79 -0.32% -0.39% 0% 2712 0.2151 80.07 79.31 0% 0 0% 0 0% 0 0% 0%
20211021 79.16 79.8 79 79.25 -0.21% -0.11% 0% 2725 0.2162 81.27 79.34 0% 0 0% 0 0% 0 0% 0%
20211020 79.89 80.14 79.19 79.42 -0.86% -0.13% 0% 2607 0.2073 79.63 79.52 0% 0 0% 0 0% 0 0% 0%
20211019 78.98 80.82 78.51 80.11 1.42% 0.34% 0% 3701 0.2955 105.77 79.84 0% 0 0% 0 0% 0 0% 0%
20211018 79.26 79.61 78.28 78.99 -0.32% 0.53% 0% 2944 0.2313 84.7 78.57 0% 0 0% 0 0% 0 0% 0%
20211015 80.08 80.38 79.16 79.24 -1.05% -0.44% 0% 2660 0.2117 71.03 79.59 0% 0 0% 0 0% 0 0% 0%
20211014 79.8 80.44 79.1 80.08 0.49% 0.01% 0% 2474 0.1981 63.39 80.07 0% 0 0% 0 0% 0 0% 0%
20211013 78.89 79.82 78.68 79.69 1.01% 0.5% 0% 2695 0.2137 66.39 79.29 0% 0 0% 0 0% 0 0% 0%
20211012 80.3 80.41 78.56 78.89 -1.24% -0.54% 0% 3032 0.2405 70.61 79.32 0% 0 0% 0 0% 0 0% 0%
20211011 80.74 80.74 79.61 79.88 -0.27% -0.13% 0% 2233 0.1786 47.01 79.98 0% 0 0% 0 0% 0 0% 0%
20211008 79.51 80.9 79.51 80.1 1.33% -0.17% 0% 3189 0.2559 58.29 80.24 0% 0 0% 0 0% 0 0% 0%
20210930 78.5 79.42 78.5 79.05 1.24% -0.05% 0% 2516 0.199 42.36 79.09 0% 0 0% 0 0% 0 0% 0%
20210929 79.3 79.76 78.08 78.08 -2.23% -0.78% 0% 4899 0.3855 73.91 78.69 0% 0 0% 0 0% 0 0% 0%
20210928 80 80.8 79.8 79.86 -0.19% -0.21% 0% 3055 0.2445 43.62 80.03 0% 0 0% 0 0% 0 0% 0%
20210927 82.96 82.96 79.86 80.01 -2.33% -1.03% 0% 5800 0.4689 74.15 80.84 0% 0 0% 0 0% 0 0% 0%
20210924 82.03 83.43 81.86 81.92 -0.43% -0.65% 0% 4413 0.3639 46.51 82.46 0% 0 0% 0 0% 0 0% 0%
20210923 82.13 82.8 82.01 82.27 0.62% -0.07% 0% 3588 0.2954 28.96 82.33 0% 0 0% 0 0% 0 0% 0%
20210922 82.42 82.42 81.51 81.76 -1.26% -0.15% 0% 5038 0.4125 35.01 81.88 0% 0 0% 0 0% 0 0% 0%
20210917 84.19 84.78 82.54 82.8 -1.71% -0.5% 0% 7460 0.6208 51.16 83.22 0% 0 0% 0 0% 0 0% 0%
20210916 86.59 86.98 84.2 84.24 -2.7% -1.14% 0% 9020 0.7686 62.68 85.21 0% 0 0% 0 0% 0 0% 0%
20210915 85.95 86.71 85.62 86.58 0.86% 0.45% 0% 6350 0.5473 44.42 86.19 0% 0 0% 0 0% 0 0% 0%
20210914 86.1 87.41 85.53 85.84 -0.91% -0.56% 0% 8076 0.6971 54.76 86.32 0% 0 0% 0 0% 0 0% 0%
20210913 88.6 88.6 86.5 86.63 -1.65% -0.53% 0% 8744 0.7615 59.63 87.09 0% 0 0% 0 0% 0 0% 0%
20210910 88.5 89.78 87.51 88.08 -1.06% -0.19% 0% 10626 0.9377 71.97 88.25 0% 0 0% 0 0% 0 0% 0%
20210909 90.89 90.89 88.63 89.02 -4.66% -0.59% 0% 22060 1.9755 153.11 89.55 0% 0 0% 0 0% 0 0% 0%
20210908 87.86 93.8 86.7 93.37 6.13% 3.71% 0% 30249 2.7234 235.76 90.03 0% 0 0% 0 0% 0 0% 0%
20210907 85.92 90.16 85.52 87.98 2.4% -0.76% 0% 20845 1.848 197.97 88.65 0% 0 0% 0 0% 0 0% 0%
20210906 86.44 86.46 85.13 85.92 0.28% 0.01% 0% 8688 0.7464 90.94 85.91 0% 0 0% 0 0% 0 0% 0%
20210729 78.28 80.41 78.25 79.82 2.66% 0.55% 0% 7570 0.6009 69.61 79.38 0% 0 0% 0 0% 0 0% 0%
20210728 80 80.37 77.71 77.75 -3.3% -0.78% 0% 8476 0.6642 73.03 78.36 0% 0 0% 0 0% 0 0% 0%
20210727 79.64 83.33 79.64 80.4 0.98% -1.57% 0% 10278 0.8395 84.16 81.68 0% 0 0% 0 0% 0 0% 0%
20210726 81.99 81.99 79.06 79.62 -3.14% -0.66% 0% 9093 0.7288 73.41 80.15 0% 0 0% 0 0% 0 0% 0%
20210723 84.9 84.9 82.2 82.2 -2.84% -1.07% 0% 11867 0.986 98.95 83.09 0% 0 0% 0 0% 0 0% 0%
20210722 85.39 85.39 84.54 84.6 -0.99% -0.17% 0% 8776 0.7437 78.37 84.74 0% 0 0% 0 0% 0 0% 0%
20210721 85.7 86.17 84.86 85.45 0.01% -0.09% 0% 7034 0.6016 63.39 85.53 0% 0 0% 0 0% 0 0% 0%
20210720 85.53 85.88 84.69 85.44 -0.27% 0.27% 0% 5672 0.4833 49.99 85.21 0% 0 0% 0 0% 0 0% 0%
20210719 87.01 87.08 85.6 85.67 -2.77% -0.44% 0% 8664 0.7455 76.1 86.05 0% 0 0% 0 0% 0 0% 0%
20210716 87.11 90.08 85.8 88.11 0.02% 0.49% 0% 13335 1.1692 122.64 87.68 0% 0 0% 0 0% 0 0% 0%
20210715 89.69 90.71 87.9 88.09 -0.89% -1.11% 0% 13613 1.2127 128.75 89.08 0% 0 0% 0 0% 0 0% 0%
20210714 85.03 89.5 84.61 88.88 4.22% 1.54% 0% 19337 1.6925 186.35 87.53 0% 0 0% 0 0% 0 0% 0%
20210713 86.7 87.49 85 85.28 -1.06% -0.84% 0% 10148 0.8727 105.17 86 0% 0 0% 0 0% 0 0% 0%
20210712 85.85 86.49 84.55 86.19 0.56% 0.45% 0% 8486 0.7281 89.2 85.8 0% 0 0% 0 0% 0 0% 0%
20210709 85.6 86.17 85 85.71 0.72% 0.13% 0% 6035 0.5166 63.22 85.6 0% 0 0% 0 0% 0 0% 0%
20210708 87.04 87.18 85 85.1 -2.23% -0.77% 0% 8695 0.7457 86.4 85.76 0% 0 0% 0 0% 0 0% 0%
20210707 86.09 87.75 85.58 87.04 1.08% 0.21% 0% 7676 0.6667 73.86 86.86 0% 0 0% 0 0% 0 0% 0%
20210706 85.2 86.4 85.04 86.11 0.97% 0.4% 0% 7226 0.6198 63.89 85.77 0% 0 0% 0 0% 0 0% 0%
20210705 85 85.64 84.48 85.28 0.49% 0.27% 0% 5580 0.4746 47.43 85.05 0% 0 0% 0 0% 0 0% 0%
20210702 87.33 88.18 84.7 84.86 -2.87% -0.98% 0% 12238 1.0488 98.35 85.7 0% 0 0% 0 0% 0 0% 0%
20210701 89 89.55 87.33 87.37 -1.42% -1.19% 0% 9679 0.8558 76.69 88.42 0% 0 0% 0 0% 0 0% 0%
20210630 87.51 89.87 87.51 88.63 1.52% -0.49% 0% 9571 0.8525 76 89.07 0% 0 0% 0 0% 0 0% 0%
20210629 89.18 89.56 87.28 87.3 -2.52% -0.84% 0% 8480 0.7466 64.84 88.04 0% 0 0% 0 0% 0 0% 0%
20210628 88 90.35 87.82 89.56 1.77% 0.21% 0% 8476 0.7575 63.39 89.37 0% 0 0% 0 0% 0 0% 0%
20210625 89.5 90.37 87.53 88 -1.92% -0.24% 0% 11198 0.9878 76.87 88.21 0% 0 0% 0 0% 0 0% 0%
20210624 91.8 91.8 89.72 89.72 -2.77% -0.83% 0% 12745 1.1531 89.59 90.47 0% 0 0% 0 0% 0 0% 0%
20210623 91 92.68 90.61 92.28 1.97% 0.2% 0% 15390 1.4174 114.09 92.1 0% 0 0% 0 0% 0 0% 0%
20210622 92.5 92.55 90.18 90.5 -1.38% -0.31% 0% 10064 0.9136 77.22 90.78 0% 0 0% 0 0% 0 0% 0%
20210621 90.3 92.49 89.53 91.77 1.06% 0.4% 0% 11782 1.0769 89.82 91.4 0% 0 0% 0 0% 0 0% 0%
20210618 87.98 91.69 86.26 90.81 3.72% 1.41% 0% 16128 1.4443 114.87 89.55 0% 0 0% 0 0% 0 0% 0%
20210617 86.51 88.26 85.88 87.55 1.59% 0.48% 0% 10407 0.9068 71.32 87.13 0% 0 0% 0 0% 0 0% 0%
20210616 89.15 89.54 86.06 86.18 -4.14% -0.86% 0% 13672 1.1885 89.22 86.93 0% 0 0% 0 0% 0 0% 0%
20210615 89.06 92.62 88.95 89.9 1.16% -1% 0% 12367 1.1231 81.66 90.81 0% 0 0% 0 0% 0 0% 0%
20210611 92.99 92.99 88.81 88.87 -4.1% -1.7% 0% 18130 1.6391 114.88 90.41 0% 0 0% 0 0% 0 0% 0%
20210610 93.65 93.65 92.51 92.67 -0.44% -0.37% 0% 10645 0.9901 68.89 93.01 0% 0 0% 0 0% 0 0% 0%
20210609 93.11 94.54 93.02 93.08 -0.69% -0.45% 0% 7815 0.7307 46.12 93.5 0% 0 0% 0 0% 0 0% 0%
20210608 94.54 95.76 93.68 93.73 -1.18% -0.79% 0% 8702 0.8222 51.16 94.48 0% 0 0% 0 0% 0 0% 0%
20210607 94.12 94.98 92.92 94.85 0.91% 0.84% 0% 11347 1.0673 63.49 94.06 0% 0 0% 0 0% 0 0% 0%
20210604 97.28 98.1 93.91 93.99 -3.21% -1.44% 0% 16928 1.6143 95.41 95.36 0% 0 0% 0 0% 0 0% 0%
20210603 99.79 100.02 97.07 97.11 -2.71% -0.93% 0% 15615 1.5306 93.81 98.02 0% 0 0% 0 0% 0 0% 0%
20210602 102.18 102.25 99.07 99.81 -2.41% -0.03% 0% 14363 1.434 83.52 99.84 0% 0 0% 0 0% 0 0% 0%
20210601 185.21 186.66 183.18 185.08 -0.36% 0.12% 0% 8653 1.5996 83.94 184.86 0% 0 0% 0 0% 0 0% 0%
20210531 180.91 186.38 180.24 185.75 2.6% 0.84% 0% 9012 1.66 84.11 184.2 0% 0 0% 0 0% 0 0% 0%
20210528 183.33 186.12 180.3 181.05 -1.68% -1.17% 0% 9167 1.6794 83.18 183.2 0% 0 0% 0 0% 0 0% 0%
20210527 181.77 188.5 181.01 184.15 3.08% -0.58% 0% 13073 2.4215 119.1 185.23 0% 0 0% 0 0% 0 0% 0%
20210526 178.5 179.87 178 178.64 0.1% 0.01% 0% 4977 0.889 42.53 178.62 0% 0 0% 0 0% 0 0% 0%
20210525 181.02 182.54 176.14 178.47 -1.94% 0.08% 0% 8731 1.557 73.7 178.33 0% 0 0% 0 0% 0 0% 0%
20210524 180.24 184.76 180.19 182.01 0.72% -0.38% 0% 6365 1.1629 55.56 182.7 0% 0 0% 0 0% 0 0% 0%
20210521 180.5 182.98 180.05 180.7 -0.44% -0.25% 0% 5656 1.0246 47.38 181.15 0% 0 0% 0 0% 0 0% 0%
20210520 184.96 185.4 180 181.49 -3.1% -0.46% 0% 13480 2.4578 110.96 182.33 0% 0 0% 0 0% 0 0% 0%
20210519 185 197.3 183.1 187.3 0.69% -2.13% 0% 17238 3.299 154.97 191.38 0% 0 0% 0 0% 0 0% 0%
20210518 181.63 186.35 180.01 186.01 2.78% 0.7% 0% 12097 2.2344 107.95 184.71 0% 0 0% 0 0% 0 0% 0%
20210517 176 182.98 176 180.98 2.82% 0.29% 0% 11317 2.0422 90.98 180.45 0% 0 0% 0 0% 0 0% 0%
20210514 178 180.57 175 176.02 -1.57% -0.31% 0% 10036 1.772 78.37 176.56 0% 0 0% 0 0% 0 0% 0%
20210513 168.68 183.7 168 178.83 5.72% 1.29% 0% 16232 2.866 122.17 176.56 0% 0 0% 0 0% 0 0% 0%
20210512 169.89 169.9 167.52 169.15 -0.92% 0.32% 0% 5598 0.9439 38.17 168.61 0% 0 0% 0 0% 0 0% 0%
20210511 169 170.73 166.51 170.72 1.02% 1.02% 0% 6917 1.169 40.98 169 0% 0 0% 0 0% 0 0% 0%
20210510 173.04 173.68 168.13 169 -2.34% -0.65% 0% 10098 1.7177 52.06 170.1 0% 0 0% 0 0% 0 0% 0%
20210507 175.36 177.62 172.5 173.05 -1.49% -0.99% 0% 7737 1.3523 36.38 174.78 0% 0 0% 0 0% 0 0% 0%
20210506 174.82 179.29 172.08 175.67 0.1% -0.13% 0% 8819 1.5513 38.58 175.9 0% 0 0% 0 0% 0 0% 0%
20210430 178.3 181.77 175.1 175.5 -3.95% -1.1% 0% 15092 2.6782 60.49 177.46 0% 0 0% 0 0% 0 0% 0%
20210429 180.49 192.2 180.25 182.71 4.36% -1.8% 0% 20640 3.8403 80.27 186.06 0% 0 0% 0 0% 0 0% 0%
20210428 173.01 175.5 172.04 175.08 1.74% 0.69% 0% 11579 2.0134 39.55 173.88 0% 0 0% 0 0% 0 0% 0%
20210427 173.02 177.68 171.61 172.09 -1.64% -1.13% 0% 12817 2.2309 37.63 174.06 0% 0 0% 0 0% 0 0% 0%
20210426 185 185.8 174.88 174.96 -5.56% -2.55% 0% 20974 3.7657 52.69 179.54 0% 0 0% 0 0% 0 0% 0%
20210423 192 194.8 185.27 185.27 -4.38% -2% 0% 22213 4.1995 47.07 189.06 0% 0 0% 0 0% 0 0% 0%
20210422 201 201.1 190.24 193.75 -4.45% -0.73% 0% 26638 5.1989 40.62 195.17 0% 0 0% 0 0% 0 0% 0%
20210421 197 205.44 192.29 202.78 0.56% 1.41% 0% 25741 5.1475 15.77 199.97 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