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. 卡倍亿300863
    4. 返回上一页 刷新
股票代码（例：sz300863）       534条   (进入卡倍亿股票专站) 卡倍亿股票成本分析
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 49.5 50.45 49.05 49.79 1.36% -0.24% 0% 9358 0.4671 103.41 49.91 0% 0 0% 0 0% 0 0% 0%
20230927 49.12 49.87 48.72 49.12 0% -0.53% 0% 6006 0.2966 66.21 49.38 0% 0 0% 0 0% 0 0% 0%
20230926 49.17 49.85 48.93 49.12 -0.69% -0.47% 0% 5027 0.2481 52.75 49.35 0% 0 0% 0 0% 0 0% 0%
20230925 48.75 50 48.3 49.46 1.48% -0.04% 0% 9373 0.4638 93.95 49.48 0% 0 0% 0 0% 0 0% 0%
20230922 47.6 48.79 47.4 48.74 2.39% 1.02% 0% 6887 0.3323 65.36 48.25 0% 0 0% 0 0% 0 0% 0%
20230921 48.45 48.45 47.33 47.6 -1.79% -0.34% 0% 6583 0.3144 62.5 47.76 0% 0 0% 0 0% 0 0% 0%
20230920 49.52 49.95 48.15 48.47 -2.12% -0.96% 0% 6943 0.3398 65.59 48.94 0% 0 0% 0 0% 0 0% 0%
20230919 50 50.58 48.75 49.52 -1.45% 0.12% 0% 8886 0.4395 84.28 49.46 0% 0 0% 0 0% 0 0% 0%
20230918 48.03 50.86 47.95 50.25 4.04% 0.54% 0% 17276 0.8635 159.24 49.98 0% 0 0% 0 0% 0 0% 0%
20230915 48.47 49 47.61 48.3 -0.23% 0.46% 0% 9181 0.4414 87.22 48.08 0% 0 0% 0 0% 0 0% 0%
20230914 49.58 49.59 48.17 48.41 -2.38% -0.58% 0% 9151 0.4456 88.84 48.69 0% 0 0% 0 0% 0 0% 0%
20230913 51.59 51.6 49.1 49.59 -3.86% -0.76% 0% 10718 0.5356 108.27 49.97 0% 0 0% 0 0% 0 0% 0%
20230912 50.87 51.85 50.8 51.58 1.04% 0.25% 0% 10255 0.5276 104.89 51.45 0% 0 0% 0 0% 0 0% 0%
20230911 49.52 51.23 48.86 51.05 3.11% 1.31% 0% 12174 0.6134 113.72 50.39 0% 0 0% 0 0% 0 0% 0%
20230908 49.8 50.11 49.29 49.51 -0.24% -0.38% 0% 5688 0.2827 50.62 49.7 0% 0 0% 0 0% 0 0% 0%
20230907 51.3 51.35 49.5 49.63 -3.35% -1.1% 0% 9344 0.4689 80.02 50.18 0% 0 0% 0 0% 0 0% 0%
20230906 50.91 51.74 50.81 51.35 0.61% 0.02% 0% 7152 0.3672 60.86 51.34 0% 0 0% 0 0% 0 0% 0%
20230905 52.01 52.69 50.92 51.04 -2.54% -0.87% 0% 12504 0.6438 103.34 51.49 0% 0 0% 0 0% 0 0% 0%
20230904 52.55 52.93 51.71 52.37 0.75% 0.33% 0% 9510 0.4964 81.35 52.2 0% 0 0% 0 0% 0 0% 0%
20230901 51.48 52.25 51.13 51.98 0.97% 0.33% 0% 7523 0.3898 63.46 51.81 0% 0 0% 0 0% 0 0% 0%
20230831 52.15 52.15 51.01 51.48 -1.27% 0.16% 0% 7181 0.3691 55.75 51.4 0% 0 0% 0 0% 0 0% 0%
20230830 52.03 52.68 51.4 52.14 0.79% 0.19% 0% 11510 0.599 87.56 52.04 0% 0 0% 0 0% 0 0% 0%
20230829 48.9 51.81 48.65 51.73 4.93% 1.71% 0% 16741 0.8514 125.04 50.86 0% 0 0% 0 0% 0 0% 0%
20230828 50.89 51.58 49 49.3 1.61% -1.91% 0% 15495 0.7788 119.88 50.26 0% 0 0% 0 0% 0 0% 0%
20230825 49.37 49.47 48.2 48.52 -1.72% -0.55% 0% 10599 0.5171 85.53 48.79 0% 0 0% 0 0% 0 0% 0%
20230824 50.1 50.51 49.21 49.37 -1.81% -0.86% 0% 10527 0.5242 87.42 49.8 0% 0 0% 0 0% 0 0% 0%
20230823 50.97 51.5 50.12 50.28 -0.89% -1.2% 0% 10839 0.5516 97.92 50.89 0% 0 0% 0 0% 0 0% 0%
20230822 50.95 51.74 49.66 50.73 -0.43% 0.71% 0% 10189 0.5132 94.66 50.37 0% 0 0% 0 0% 0 0% 0%
20230821 52.2 52.48 50.9 50.95 -2.47% -0.78% 0% 10347 0.5313 99.22 51.35 0% 0 0% 0 0% 0 0% 0%
20230818 53.17 53.88 52.2 52.24 0.1% -1.77% 0% 16368 0.8704 168.28 53.18 0% 0 0% 0 0% 0 0% 0%
20230817 50.65 52.56 50.2 52.19 2.33% 0.69% 0% 11351 0.5883 122.01 51.83 0% 0 0% 0 0% 0 0% 0%
20230816 52.56 53.03 51 51 -3.7% -1.39% 0% 9877 0.5108 108.06 51.72 0% 0 0% 0 0% 0 0% 0%
20230815 52.51 53.5 51.7 52.96 1.28% 0.28% 0% 11319 0.5977 122 52.81 0% 0 0% 0 0% 0 0% 0%
20230814 52 52.56 51.1 52.29 0.25% 1.32% 0% 8361 0.4315 87.08 51.61 0% 0 0% 0 0% 0 0% 0%
20230811 53.42 53.98 52.15 52.16 -2.38% -1.62% 0% 9659 0.5121 96.12 53.02 0% 0 0% 0 0% 0 0% 0%
20230810 53.71 53.78 53.12 53.43 -0.24% -0.02% 0% 5337 0.2852 48.16 53.44 0% 0 0% 0 0% 0 0% 0%
20230809 53.9 54.2 53.1 53.56 -0.3% 0.15% 0% 6814 0.3644 49.72 53.48 0% 0 0% 0 0% 0 0% 0%
20230808 54.4 54.92 53.63 53.72 -1.05% -0.79% 0% 8522 0.4615 59.69 54.15 0% 0 0% 0 0% 0 0% 0%
20230807 54.67 54.99 53.88 54.29 -0.73% 0.02% 0% 6675 0.3623 43.88 54.28 0% 0 0% 0 0% 0 0% 0%
20230804 54.18 54.8 53.86 54.69 0.96% 0.59% 0% 9670 0.5258 60.64 54.37 0% 0 0% 0 0% 0 0% 0%
20230803 54.65 54.65 53.6 54.17 -1.26% 0.26% 0% 9158 0.4948 54.01 54.03 0% 0 0% 0 0% 0 0% 0%
20230802 54.48 55.39 53.1 54.86 1.22% 0.27% 0% 12472 0.6824 66.5 54.71 0% 0 0% 0 0% 0 0% 0%
20230801 55 55.5 54.08 54.2 -1.92% -0.57% 0% 11784 0.6423 50.19 54.51 0% 0 0% 0 0% 0 0% 0%
20230731 54.78 55.95 54.5 55.26 0.77% -0.09% 0% 14419 0.7975 62.78 55.31 0% 0 0% 0 0% 0 0% 0%
20230728 53.85 55.4 53 54.84 0.66% 0.9% 0% 19352 1.0517 84.64 54.35 0% 0 0% 0 0% 0 0% 0%
20230727 54.31 55.98 54.18 54.48 2.16% -1% 0% 30841 1.6972 139.95 55.03 0% 0 0% 0 0% 0 0% 0%
20230726 54.42 54.84 53.13 53.33 -2.81% -0.74% 0% 14468 0.7774 64.09 53.73 0% 0 0% 0 0% 0 0% 0%
20230725 54.66 55.15 54.17 54.87 1.11% 0.4% 0% 17309 0.946 75.2 54.65 0% 0 0% 0 0% 0 0% 0%
20230724 54.05 54.55 53.21 54.27 -0.24% 0.97% 0% 14325 0.7699 59.92 53.75 0% 0 0% 0 0% 0 0% 0%
20230721 55.67 56.9 54.16 54.4 -2.18% -1.82% 0% 17981 0.9964 77.87 55.41 0% 0 0% 0 0% 0 0% 0%
20230720 59 59.2 55.61 55.61 -5.87% -2.61% 0% 27800 1.5874 125.66 57.1 0% 0 0% 0 0% 0 0% 0%
20230719 57.9 60.04 57.85 59.08 6.14% 0.49% 0% 54380 3.1969 266.27 58.79 0% 0 0% 0 0% 0 0% 0%
20230718 55.87 56.38 55 55.66 -0.02% -0.13% 0% 9768 0.5444 51.11 55.73 0% 0 0% 0 0% 0 0% 0%
20230717 56.88 56.94 55.29 55.67 -1.8% 0.02% 0% 9360 0.521 43.07 55.66 0% 0 0% 0 0% 0 0% 0%
20230714 57.51 57.64 55.8 56.69 -1.25% -0.02% 0% 12514 0.7096 55.42 56.7 0% 0 0% 0 0% 0 0% 0%
20230713 60.7 60.75 57 57.41 -5.53% -1.49% 0% 28916 1.6852 132.35 58.28 0% 0 0% 0 0% 0 0% 0%
20230712 61.29 62.66 60.61 60.77 -0.95% -1.36% 0% 19748 1.2166 103.63 61.61 0% 0 0% 0 0% 0 0% 0%
20230711 59.62 61.86 59.11 61.35 2.64% 1% 0% 20037 1.217 108.93 60.74 0% 0 0% 0 0% 0 0% 0%
20230710 60.6 61.99 59.61 59.77 -1.26% -0.76% 0% 11720 0.7059 66.45 60.23 0% 0 0% 0 0% 0 0% 0%
20230707 61.49 62.25 60.53 60.53 -1.27% -1.24% 0% 13615 0.8345 78.1 61.29 0% 0 0% 0 0% 0 0% 0%
20230706 61.25 61.65 59.61 61.31 0.1% 0.71% 0% 15723 0.9572 88.05 60.88 0% 0 0% 0 0% 0 0% 0%
20230705 65 65 61.09 61.25 -5.14% -1.95% 0% 29224 1.8255 171.47 62.47 0% 0 0% 0 0% 0 0% 0%
20230704 63.69 65.95 63.31 64.57 0.83% -0.26% 0% 30827 1.9958 205.7 64.74 0% 0 0% 0 0% 0 0% 0%
20230703 63.04 64.46 63 64.04 1.8% 0.44% 0% 19238 1.2267 141.22 63.76 0% 0 0% 0 0% 0 0% 0%
20230630 62.64 63.82 62.03 62.91 0.08% -0.16% 0% 10588 0.6671 79.37 63.01 0% 0 0% 0 0% 0 0% 0%
20230629 62.55 63.75 62.5 62.86 0.58% -0.46% 0% 11436 0.7222 82.9 63.15 0% 0 0% 0 0% 0 0% 0%
20230628 63 63.42 61.4 62.5 -0.49% 0.3% 0% 9926 0.6185 64 62.31 0% 0 0% 0 0% 0 0% 0%
20230627 63.28 63.63 62.11 62.81 0.03% -0.35% 0% 11026 0.695 61.33 63.03 0% 0 0% 0 0% 0 0% 0%
20230626 63.3 64.39 62.31 62.79 -2.04% -0.43% 0% 11771 0.7423 57.87 63.06 0% 0 0% 0 0% 0 0% 0%
20230621 64.08 65.79 63.5 64.1 0.38% -0.9% 0% 15625 1.0106 78.94 64.68 0% 0 0% 0 0% 0 0% 0%
20230620 63.87 64.65 63.01 63.86 0.68% -0.27% 0% 10940 0.7005 57.06 64.03 0% 0 0% 0 0% 0 0% 0%
20230619 63.62 65.05 63.04 63.43 -0.88% -0.95% 0% 13327 0.8534 70.73 64.04 0% 0 0% 0 0% 0 0% 0%
20230616 64.25 64.5 62.69 63.99 -0.3% 0.71% 0% 13816 0.8778 74.43 63.54 0% 0 0% 0 0% 0 0% 0%
20230615 63.78 65.11 63.13 64.18 0.55% -0.39% 0% 14397 0.9276 81.47 64.43 0% 0 0% 0 0% 0 0% 0%
20230614 65.11 65.79 63.39 63.83 -1.48% -0.42% 0% 15040 0.9641 86.09 64.1 0% 0 0% 0 0% 0 0% 0%
20230613 65.03 66.37 64 64.79 -0.37% -0.37% 0% 25115 1.6333 148.24 65.03 0% 0 0% 0 0% 0 0% 0%
20230612 61.48 65.26 60.65 65.03 4.72% 1.8% 0% 34684 2.2155 205.6 63.88 0% 0 0% 0 0% 0 0% 0%
20230609 59 63.98 59 62.1 5.97% -0.24% 0% 32788 2.0409 222.51 62.25 0% 0 0% 0 0% 0 0% 0%
20230608 59.67 62.8 58.47 58.6 -2.22% -2.8% 0% 11732 0.7073 84.79 60.29 0% 0 0% 0 0% 0 0% 0%
20230607 59.38 60.48 58.37 59.93 0.74% 0.96% 0% 8148 0.4837 55.65 59.36 0% 0 0% 0 0% 0 0% 0%
20230606 60.15 60.9 59.3 59.49 -1.51% -0.98% 0% 8594 0.5163 59.23 60.08 0% 0 0% 0 0% 0 0% 0%
20230605 61.02 61.86 60.1 60.4 -1.11% -0.54% 0% 10040 0.6097 70.4 60.73 0% 0 0% 0 0% 0 0% 0%
20230602 60.52 62.3 60.48 61.08 0.89% -0.47% 0% 8695 0.5336 60.48 61.37 0% 0 0% 0 0% 0 0% 0%
20230601 61.8 62.89 60.39 60.54 -2.37% -1.45% 0% 11301 0.6942 76.39 61.43 0% 0 0% 0 0% 0 0% 0%
20230531 61.53 62.94 60.75 62.01 -0.56% -0.05% 0% 12973 0.8048 88.28 62.04 0% 0 0% 0 0% 0 0% 0%
20230530 60.96 64.61 60.5 62.36 3.33% -0.7% 0% 22872 1.4364 161.63 62.8 0% 0 0% 0 0% 0 0% 0%
20230529 60.94 61.25 59 60.35 -1.47% 1.05% 0% 11723 0.7001 88.08 59.72 0% 0 0% 0 0% 0 0% 0%
20230526 91.43 94.57 88.4 92.37 1.12% 0.28% 0% 14836 1.3666 173.62 92.11 0% 0 0% 0 0% 0 0% 0%
20230525 88.03 92 87.44 91.35 3.59% 0.65% 0% 11879 1.0781 122.23 90.76 0% 0 0% 0 0% 0 0% 0%
20230524 89.25 89.8 88.15 88.18 -1.2% -0.61% 0% 5787 0.5134 63.51 88.72 0% 0 0% 0 0% 0 0% 0%
20230523 91.44 91.48 89.2 89.25 -1.74% -0.75% 0% 5405 0.486 60.42 89.92 0% 0 0% 0 0% 0 0% 0%
20230522 89.65 91.91 88.86 90.83 1.32% -0.02% 0% 8611 0.7823 92.62 90.85 0% 0 0% 0 0% 0 0% 0%
20230519 88.63 90.5 88.2 89.65 0.66% -0.02% 0% 9364 0.8397 95.22 89.67 0% 0 0% 0 0% 0 0% 0%
20230518 87.89 89.22 86.6 89.06 1.56% 0.94% 0% 8259 0.7287 84.49 88.23 0% 0 0% 0 0% 0 0% 0%
20230517 87.5 88.79 86.93 87.69 0.22% -0.17% 0% 6087 0.5347 63.17 87.84 0% 0 0% 0 0% 0 0% 0%
20230516 87.68 88.5 86.5 87.5 -0.62% -0.03% 0% 5812 0.5087 57.09 87.53 0% 0 0% 0 0% 0 0% 0%
20230515 86.83 88.12 86.33 88.05 1% 0.66% 0% 7093 0.6204 67.7 87.47 0% 0 0% 0 0% 0 0% 0%
20230510 82.15 91.98 81.36 90.63 10.32% 2.85% 0% 26344 2.3215 253.61 88.12 0% 0 0% 0 0% 0 0% 0%
20230509 82.56 82.62 81.69 82.15 -0.53% 0.11% 0% 4292 0.3522 49.19 82.06 0% 0 0% 0 0% 0 0% 0%
20230508 81.89 84.11 81.89 82.59 0.87% -0.69% 0% 5732 0.4767 65.78 83.16 0% 0 0% 0 0% 0 0% 0%
20230505 85 85.8 81.48 81.88 -3.95% -1.78% 0% 10535 0.8782 119.34 83.36 0% 0 0% 0 0% 0 0% 0%
20230504 83.02 86.73 83.02 85.25 2.96% 0.05% 0% 13214 1.1259 154.88 85.21 0% 0 0% 0 0% 0 0% 0%
20230428 82.88 83.6 81.33 82.8 0.84% 0.53% 0% 7924 0.6526 99.24 82.36 0% 0 0% 0 0% 0 0% 0%
20230427 82 83.84 81 82.11 -0.61% -0.38% 0% 7456 0.6145 95.42 82.42 0% 0 0% 0 0% 0 0% 0%
20230426 78.73 83.48 78.73 82.61 5.98% 0.73% 0% 11647 0.9552 154.89 82.01 0% 0 0% 0 0% 0 0% 0%
20230425 81.37 82 77.23 77.95 -3.57% -0.61% 0% 9466 0.7424 130.28 78.43 0% 0 0% 0 0% 0 0% 0%
20230424 80.89 83.2 80.3 80.84 -0.06% -0.74% 0% 6428 0.5235 98.22 81.44 0% 0 0% 0 0% 0 0% 0%
20230421 82.73 83.6 80.3 80.89 -2.6% -0.94% 0% 4870 0.3977 74.52 81.66 0% 0 0% 0 0% 0 0% 0%
20230420 83.11 84.39 82.01 83.05 -0.48% 0% 0% 5198 0.4317 77.88 83.05 0% 0 0% 0 0% 0 0% 0%
20230419 85.92 86.09 83.1 83.45 -2.86% -0.47% 0% 6998 0.5867 107.52 83.84 0% 0 0% 0 0% 0 0% 0%
20230418 84.15 86.17 83.91 85.91 2.09% 0.8% 0% 9287 0.7915 143.29 85.23 0% 0 0% 0 0% 0 0% 0%
20230417 84 84.58 83.37 84.15 0.04% 0.31% 0% 4997 0.4192 76.49 83.89 0% 0 0% 0 0% 0 0% 0%
20230414 83.74 84.58 83.1 84.12 0.45% 0.31% 0% 6179 0.5182 92.72 83.86 0% 0 0% 0 0% 0 0% 0%
20230413 84.46 84.7 83.3 83.74 -0.66% -0.24% 0% 3922 0.3292 59.66 83.94 0% 0 0% 0 0% 0 0% 0%
20230412 85.31 86 84.13 84.3 -1.39% -0.4% 0% 5757 0.4873 79.51 84.64 0% 0 0% 0 0% 0 0% 0%
20230411 85.74 86.57 84.81 85.49 -0.29% 0.12% 0% 3950 0.3373 56.81 85.39 0% 0 0% 0 0% 0 0% 0%
20230410 86.22 87.59 85.64 85.74 -0.56% -0.71% 0% 5606 0.4841 79.18 86.35 0% 0 0% 0 0% 0 0% 0%
20230407 86.69 88.48 85.9 86.22 -0.53% -0.69% 0% 7074 0.6142 100.3 86.82 0% 0 0% 0 0% 0 0% 0%
20230406 86.34 87.37 85.61 86.68 0.39% 0.07% 0% 3961 0.3431 57.5 86.62 0% 0 0% 0 0% 0 0% 0%
20230404 88.82 89.19 86 86.34 -2.79% -0.69% 0% 7322 0.6366 96.58 86.94 0% 0 0% 0 0% 0 0% 0%
20230403 90.86 90.86 87.98 88.82 -2.8% -0.02% 0% 8332 0.7402 103.5 88.84 0% 0 0% 0 0% 0 0% 0%
20230331 89.58 92.16 89.58 91.38 1.45% 0.12% 0% 6222 0.5679 81.42 91.27 0% 0 0% 0 0% 0 0% 0%
20230330 90.9 90.9 88.14 90.07 -0.23% 0.93% 0% 5093 0.4545 65.67 89.24 0% 0 0% 0 0% 0 0% 0%
20230329 89.16 92.62 88.46 90.28 1.92% -0.95% 0% 10415 0.9493 136.56 91.15 0% 0 0% 0 0% 0 0% 0%
20230328 89.7 90.69 88.51 88.58 -1.89% -0.66% 0% 3815 0.3402 52.13 89.17 0% 0 0% 0 0% 0 0% 0%
20230327 89.58 90.76 88.51 90.29 1.1% 0.57% 0% 6147 0.5519 76.93 89.78 0% 0 0% 0 0% 0 0% 0%
20230324 90.66 91.3 89.04 89.31 -0.76% -0.77% 0% 6019 0.5417 65.45 90 0% 0 0% 0 0% 0 0% 0%
20230323 90.9 91.55 89.57 89.99 -0.79% -0.45% 0% 5032 0.4549 51.73 90.4 0% 0 0% 0 0% 0 0% 0%
20230322 90.5 92.09 89.93 90.71 0.65% -0.34% 0% 10596 0.9645 106.88 91.02 0% 0 0% 0 0% 0 0% 0%
20230321 85.98 91.53 85.72 90.12 4.69% 0.82% 0% 13444 1.2017 135.96 89.39 0% 0 0% 0 0% 0 0% 0%
20230320 85.68 86.75 84 86.08 0.12% 0.75% 0% 6352 0.5427 66.33 85.44 0% 0 0% 0 0% 0 0% 0%
20230317 87.88 88.26 85.6 85.98 -0.94% -0.43% 0% 5729 0.4947 57.97 86.35 0% 0 0% 0 0% 0 0% 0%
20230316 88.27 89.16 86.42 86.8 -2.58% -0.63% 0% 5486 0.4792 56.22 87.35 0% 0 0% 0 0% 0 0% 0%
20230315 88.82 90.26 88.56 89.1 0.32% -0.24% 0% 5961 0.5324 61.07 89.31 0% 0 0% 0 0% 0 0% 0%
20230314 88.88 90.3 87.73 88.82 -0.4% 0.01% 0% 10975 0.9747 109.41 88.81 0% 0 0% 0 0% 0 0% 0%
20230313 85.5 89.62 85 89.18 4.72% 1.2% 0% 18776 1.6546 193.56 88.12 0% 0 0% 0 0% 0 0% 0%
20230310 88 88.1 85.01 85.16 -4.39% -1.22% 0% 11723 1.0106 132.89 86.21 0% 0 0% 0 0% 0 0% 0%
20230309 90.2 90.41 88.6 89.07 -1.11% -0.28% 0% 8089 0.7225 95.45 89.32 0% 0 0% 0 0% 0 0% 0%
20230308 90.98 91.45 89.45 90.07 -1.18% -0.16% 0% 8378 0.7558 98.9 90.21 0% 0 0% 0 0% 0 0% 0%
20230307 93 93.2 90.88 91.15 -1.57% -0.78% 0% 5581 0.5127 68.66 91.87 0% 0 0% 0 0% 0 0% 0%
20230306 93.1 93.38 91.21 92.6 -0.85% 0.16% 0% 9691 0.8959 113.15 92.45 0% 0 0% 0 0% 0 0% 0%
20230303 94.97 95.47 93.36 93.39 -1.67% -0.7% 0% 4870 0.458 58.14 94.05 0% 0 0% 0 0% 0 0% 0%
20230302 97.91 97.95 94.73 94.98 -2.64% -0.71% 0% 6176 0.5908 70.5 95.66 0% 0 0% 0 0% 0 0% 0%
20230301 97.6 98.17 96.01 97.56 -0.86% 0.43% 0% 6543 0.6356 68.73 97.14 0% 0 0% 0 0% 0 0% 0%
20230228 98.12 99.38 97.96 98.41 -0.6% 0% 0% 5209 0.5126 52.96 98.41 0% 0 0% 0 0% 0 0% 0%
20230227 98.69 100.35 97.8 99 -0.6% -0.16% 0% 5225 0.5181 47.27 99.16 0% 0 0% 0 0% 0 0% 0%
20230224 100 101.98 98.76 99.6 -0.48% -0.68% 0% 7986 0.8008 63.95 100.28 0% 0 0% 0 0% 0 0% 0%
20230223 99 101.44 98.81 100.08 0.82% -0.42% 0% 7938 0.7978 63.87 100.5 0% 0 0% 0 0% 0 0% 0%
20230222 98.99 99.99 98 99.27 -0.18% -0.03% 0% 6102 0.6059 47.32 99.3 0% 0 0% 0 0% 0 0% 0%
20230221 97.42 101.23 96.26 99.45 1.9% 0.25% 0% 10160 1.0079 76.62 99.2 0% 0 0% 0 0% 0 0% 0%
20230220 95 98.28 94.77 97.6 1.93% 0.77% 0% 9135 0.8847 68.65 96.85 0% 0 0% 0 0% 0 0% 0%
20230217 94.4 96.88 94.16 95.75 2.3% -0.22% 0% 10496 1.0072 77.2 95.96 0% 0 0% 0 0% 0 0% 0%
20230216 97.22 97.85 93.08 93.6 -4.33% -2.2% 0% 16053 1.5364 111.46 95.71 0% 0 0% 0 0% 0 0% 0%
20230215 99.13 100.47 96.68 97.84 -1.77% -0.48% 0% 11614 1.1418 80.75 98.31 0% 0 0% 0 0% 0 0% 0%
20230214 106.9 107.6 99.01 99.6 -6.54% -2.15% 0% 18736 1.9071 130.47 101.79 0% 0 0% 0 0% 0 0% 0%
20230213 98.6 108.69 98.6 106.57 7.78% 2.13% 0% 21832 2.2782 160.61 104.35 0% 0 0% 0 0% 0 0% 0%
20230210 102.5 102.5 98.63 98.88 -3.48% -0.94% 0% 9604 0.9587 70.23 99.82 0% 0 0% 0 0% 0 0% 0%
20230209 100 103 98.68 102.45 1.99% 0.59% 0% 10877 1.1078 82.3 101.85 0% 0 0% 0 0% 0 0% 0%
20230208 98.54 101.39 98 100.45 0.95% 0.32% 0% 9649 0.9662 73.94 100.13 0% 0 0% 0 0% 0 0% 0%
20230207 99.3 99.87 95.51 99.5 0.73% 0.74% 0% 7485 0.7393 57.65 98.77 0% 0 0% 0 0% 0 0% 0%
20230206 97.7 99.47 96.92 98.78 0.95% 0.17% 0% 10323 1.018 76.02 98.61 0% 0 0% 0 0% 0 0% 0%
20230203 102.56 102.78 96.55 97.85 -2.73% -0.86% 0% 17709 1.7478 129.72 98.7 0% 0 0% 0 0% 0 0% 0%
20230202 101.88 103.03 99.6 100.6 -0.54% -0.78% 0% 18808 1.907 149.22 101.39 0% 0 0% 0 0% 0 0% 0%
20230201 100.12 101.24 98.88 101.15 1.15% 0.59% 0% 16098 1.6188 130.95 100.56 0% 0 0% 0 0% 0 0% 0%
20230131 100.06 100.58 98 100 -0.02% 0.81% 0% 14954 1.4834 121.27 99.2 0% 0 0% 0 0% 0 0% 0%
20230130 101.81 103.19 98.88 100.02 0.87% -0.96% 0% 17128 1.7298 136.24 100.99 0% 0 0% 0 0% 0 0% 0%
20230120 101.3 101.47 98.8 99.16 -0.95% -0.54% 0% 7557 0.7534 49.98 99.7 0% 0 0% 0 0% 0 0% 0%
20230119 102.25 102.5 99.24 100.11 -1.21% -0.65% 0% 7266 0.7321 45.43 100.76 0% 0 0% 0 0% 0 0% 0%
20230118 102.03 102.87 100 101.34 -0.6% -0.02% 0% 7201 0.7299 39.45 101.36 0% 0 0% 0 0% 0 0% 0%
20230117 102 104.42 100.67 101.95 0.55% -0.63% 0% 12851 1.3185 71.52 102.6 0% 0 0% 0 0% 0 0% 0%
20230116 104.03 104.1 100.66 101.39 -1.66% -0.45% 0% 11123 1.1329 63.29 101.85 0% 0 0% 0 0% 0 0% 0%
20230113 106 106.7 102.8 103.1 -2.04% -0.81% 0% 10237 1.064 61.59 103.94 0% 0 0% 0 0% 0 0% 0%
20230112 104.97 107.37 104.02 105.25 1.63% -0.27% 0% 14215 1.5002 89.64 105.54 0% 0 0% 0 0% 0 0% 0%
20230111 104.5 106.25 103.56 103.56 -1.7% -1.31% 0% 14294 1.4999 94.96 104.93 0% 0 0% 0 0% 0 0% 0%
20230110 109 109.88 103.44 105.35 -2.46% 0.1% 0% 18483 1.9453 131.48 105.25 0% 0 0% 0 0% 0 0% 0%
20230109 103.1 111 102.53 108.01 9.41% 0.53% 0% 38449 4.1309 310.35 107.44 0% 0 0% 0 0% 0 0% 0%
20230106 95.99 101.87 95.99 98.72 1.06% -0.3% 0% 19528 1.9337 196.08 99.02 0% 0 0% 0 0% 0 0% 0%
20230105 88.8 98.3 88.01 97.68 10% 2.85% 0% 31260 2.9688 352.66 94.97 0% 0 0% 0 0% 0 0% 0%
20230104 87 88.88 85.69 88.8 2.32% 1.3% 0% 7473 0.6551 107.84 87.66 0% 0 0% 0 0% 0 0% 0%
20230103 83.47 87.32 82.26 86.79 3.92% 1.37% 0% 9123 0.7811 124.09 85.62 0% 0 0% 0 0% 0 0% 0%
20221230 83.38 85.5 82.4 83.52 1.41% -0.37% 0% 6037 0.5061 76.09 83.83 0% 0 0% 0 0% 0 0% 0%
20221229 83.31 85.76 82.33 82.36 -1.95% -2.06% 0% 6318 0.5313 72.76 84.09 0% 0 0% 0 0% 0 0% 0%
20221228 84 85.29 81.62 84 -0.83% 0.74% 0% 6608 0.551 64.08 83.38 0% 0 0% 0 0% 0 0% 0%
20221227 86.22 86.77 83.86 84.7 -1.68% -0.26% 0% 5894 0.5005 55.59 84.92 0% 0 0% 0 0% 0 0% 0%
20221226 82.8 86.28 82 86.15 4.05% 1.02% 0% 5461 0.4657 48.01 85.28 0% 0 0% 0 0% 0 0% 0%
20221223 84.22 85.14 81 82.8 -2.77% 0.34% 0% 8419 0.6947 65.94 82.52 0% 0 0% 0 0% 0 0% 0%
20221222 87.53 87.65 84.8 85.16 -2.75% -0.99% 0% 5947 0.5115 47.73 86.01 0% 0 0% 0 0% 0 0% 0%
20221221 89.3 89.5 86.5 87.57 -1.93% -0.06% 0% 7246 0.6349 56.27 87.62 0% 0 0% 0 0% 0 0% 0%
20221220 89.02 90.5 87.04 89.29 0.6% 0.59% 0% 10031 0.8905 76.87 88.77 0% 0 0% 0 0% 0 0% 0%
20221219 90.59 93.99 88.48 88.76 -1.14% -2.17% 0% 13424 1.218 108.1 90.73 0% 0 0% 0 0% 0 0% 0%
20221216 92.58 94 89.1 89.78 -3.02% -1.18% 0% 11949 1.0856 99.38 90.85 0% 0 0% 0 0% 0 0% 0%
20221215 87.34 93.79 85.23 92.58 7.59% 2.01% 0% 20069 1.8214 174.71 90.76 0% 0 0% 0 0% 0 0% 0%
20221214 86.8 88.61 85.8 86.05 0.34% -1.38% 0% 10984 0.9583 98.78 87.25 0% 0 0% 0 0% 0 0% 0%
20221213 87.82 92.69 85.16 85.76 -4.38% -1.99% 0% 13725 1.201 114.51 87.5 0% 0 0% 0 0% 0 0% 0%
20221212 90.97 94.79 88.26 89.69 -0.34% -2.37% 0% 13838 1.2713 130.43 91.87 0% 0 0% 0 0% 0 0% 0%
20221209 88 90.1 87.5 90 1.58% 1.52% 0% 9366 0.8303 93.38 88.65 0% 0 0% 0 0% 0 0% 0%
20221208 85.67 88.88 85.5 88.6 2.63% 0.49% 0% 12059 1.0633 123.2 88.17 0% 0 0% 0 0% 0 0% 0%
20221207 84.44 87.4 84.06 86.33 1.64% 0.02% 0% 10748 0.9277 113.92 86.31 0% 0 0% 0 0% 0 0% 0%
20221206 85.08 86.14 83 84.94 -0.16% 0.31% 0% 6495 0.55 68.67 84.68 0% 0 0% 0 0% 0 0% 0%
20221205 83.67 85.73 82.4 85.08 1.69% 1.18% 0% 10188 0.8567 105.08 84.09 0% 0 0% 0 0% 0 0% 0%
20221202 84.51 85.37 83.47 83.67 -1.98% -0.74% 0% 6720 0.5664 70.81 84.29 0% 0 0% 0 0% 0 0% 0%
20221201 87.8 87.8 84.13 85.36 -0.81% 0.35% 0% 13316 1.1326 137.67 85.06 0% 0 0% 0 0% 0 0% 0%
20221130 80.77 87.98 80.53 86.06 6.55% 0.95% 0% 19599 1.6708 212.34 85.25 0% 0 0% 0 0% 0 0% 0%
20221129 80.35 80.98 79.65 80.77 0.52% 0.49% 0% 5621 0.4518 63.28 80.38 0% 0 0% 0 0% 0 0% 0%
20221128 78.76 80.5 78.38 80.35 0.99% 0.87% 0% 5306 0.4227 54.2 79.66 0% 0 0% 0 0% 0 0% 0%
20221125 83.55 83.78 79.5 79.56 -3.21% -1.03% 0% 7571 0.6086 73.93 80.39 0% 0 0% 0 0% 0 0% 0%
20221124 81.48 82.99 81.05 82.2 0.88% 0.09% 0% 7011 0.5758 65.93 82.13 0% 0 0% 0 0% 0 0% 0%
20221123 79.81 82.17 78.58 81.48 2.09% 1.2% 0% 9660 0.7777 84.95 80.51 0% 0 0% 0 0% 0 0% 0%
20221122 81.58 82.01 79 79.81 -2.64% -0.66% 0% 8525 0.6849 75.99 80.34 0% 0 0% 0 0% 0 0% 0%
20221121 81 82.65 80.01 81.97 1.2% 0.5% 0% 8657 0.7061 76.22 81.56 0% 0 0% 0 0% 0 0% 0%
20221118 83.4 84.33 81 81 -1.82% -0.97% 0% 9829 0.8039 83.36 81.79 0% 0 0% 0 0% 0 0% 0%
20221117 82 83.6 80.67 82.5 -1.39% 0.79% 0% 9741 0.7973 73.19 81.85 0% 0 0% 0 0% 0 0% 0%
20221116 85.49 85.49 82.5 83.66 -1.23% -0.05% 0% 11081 0.9275 80.7 83.7 0% 0 0% 0 0% 0 0% 0%
20221115 80.69 84.7 80.01 84.7 4.97% 2.02% 0% 13206 1.0964 89.62 83.02 0% 0 0% 0 0% 0 0% 0%
20221114 83.22 83.3 80.01 80.69 -3.13% -0.81% 0% 10657 0.8669 72.14 81.35 0% 0 0% 0 0% 0 0% 0%
20221111 86.3 86.46 82.82 83.3 -0.45% -0.94% 0% 12852 1.0807 89.01 84.09 0% 0 0% 0 0% 0 0% 0%
20221110 88 88 83.51 83.68 -4.47% -1.62% 0% 11707 0.9958 81.31 85.06 0% 0 0% 0 0% 0 0% 0%
20221109 89.87 89.87 87.35 87.6 -1.54% -0.83% 0% 7421 0.6555 46.43 88.33 0% 0 0% 0 0% 0 0% 0%
20221108 91 91 87.97 88.97 -1.79% 0.17% 0% 10670 0.9477 63.46 88.82 0% 0 0% 0 0% 0 0% 0%
20221107 92.82 92.96 90.36 90.59 -1.24% -0.67% 0% 11801 1.0763 70.18 91.2 0% 0 0% 0 0% 0 0% 0%
20221104 87.23 92.99 87.23 91.73 5.16% 0.59% 0% 22085 2.014 129.52 91.19 0% 0 0% 0 0% 0 0% 0%
20221103 86.4 88.6 85.02 87.23 1.7% -0.14% 0% 15703 1.3717 95.56 87.35 0% 0 0% 0 0% 0 0% 0%
20221102 80 86.88 79.5 85.77 7.32% 2.46% 0% 19922 1.6677 117.67 83.71 0% 0 0% 0 0% 0 0% 0%
20221101 76.6 80.01 76.6 79.92 3.39% 1.36% 0% 11186 0.882 65.98 78.85 0% 0 0% 0 0% 0 0% 0%
20221031 75.8 78.6 75.15 77.3 1.58% -0.03% 0% 12855 0.994 74.33 77.32 0% 0 0% 0 0% 0 0% 0%
20221028 79.98 81.19 75.7 76.1 -4.11% -2.77% 0% 15408 1.206 87.92 78.27 0% 0 0% 0 0% 0 0% 0%
20221027 88.5 88.5 78.89 79.36 -11.81% -3.95% 0% 34759 2.8719 208.5 82.62 0% 0 0% 0 0% 0 0% 0%
20221026 88.2 90.24 86.26 89.99 2.49% 1.47% 0% 16357 1.4507 116.47 88.69 0% 0 0% 0 0% 0 0% 0%
20221025 90 90.98 87.1 87.8 -1.68% -1.11% 0% 15159 1.346 114.33 88.79 0% 0 0% 0 0% 0 0% 0%
20221024 86.11 91.01 85.98 89.3 3.86% 0.18% 0% 14654 1.3063 116.71 89.14 0% 0 0% 0 0% 0 0% 0%
20221021 86.6 86.8 84.64 85.98 0.03% 0.3% 0% 9899 0.8485 79.7 85.72 0% 0 0% 0 0% 0 0% 0%
20221020 88.72 90.68 84.54 85.95 -4.85% -0.84% 0% 13989 1.2126 112.65 86.68 0% 0 0% 0 0% 0 0% 0%
20221019 88.98 92.87 88.49 90.33 0.14% -0.82% 0% 9570 0.8716 77.12 91.08 0% 0 0% 0 0% 0 0% 0%
20221018 89 91 88 90.2 0.77% 0.86% 0% 9754 0.8723 77.73 89.43 0% 0 0% 0 0% 0 0% 0%
20221017 87.22 91.15 86.5 89.51 1.72% 0.53% 0% 14530 1.2938 116.26 89.04 0% 0 0% 0 0% 0 0% 0%
20220720 76.01 76.28 74.11 75.09 -1% 0.11% 0% 9482 0.7112 75.73 75.01 0% 0 0% 0 0% 0 0% 0%
20220719 75.39 77.45 75.05 75.85 0.15% -0.75% 0% 14682 1.122 118.94 76.42 0% 0 0% 0 0% 0 0% 0%
20220718 74.55 76.27 73.62 75.74 2.91% 0.42% 0% 15576 1.1747 130.38 75.42 0% 0 0% 0 0% 0 0% 0%
20220715 74.49 75.8 72.21 73.6 3.52% -0.74% 0% 19580 1.4518 170.81 74.15 0% 0 0% 0 0% 0 0% 0%
20220714 70.02 71.42 69.2 71.1 1.79% 0.54% 0% 7122 0.5037 65.95 70.72 0% 0 0% 0 0% 0 0% 0%
20220713 68.39 70.37 68.11 69.85 1.9% 0.2% 0% 5625 0.3921 48.39 69.71 0% 0 0% 0 0% 0 0% 0%
20220712 72.12 72.5 68.55 68.55 -6.1% -2.64% 0% 11067 0.7792 85.73 70.41 0% 0 0% 0 0% 0 0% 0%
20220711 75.71 76.5 72.2 73 1.36% -1.22% 0% 12039 0.8897 90.82 73.9 0% 0 0% 0 0% 0 0% 0%
20220708 74 74.72 71.79 72.02 -2.21% -1.29% 0% 11355 0.8285 77.65 72.96 0% 0 0% 0 0% 0 0% 0%
20220707 72.35 74.51 71.5 73.65 2.09% 0.16% 0% 13764 1.012 84.75 73.53 0% 0 0% 0 0% 0 0% 0%
20220706 71.19 73.17 70.34 72.14 0.81% 0.01% 0% 10412 0.751 56.12 72.13 0% 0 0% 0 0% 0 0% 0%
20220705 71.69 73.3 70.26 71.56 -0.68% -0.1% 0% 10031 0.7185 52.71 71.63 0% 0 0% 0 0% 0 0% 0%
20220704 72.89 72.89 71 72.05 -1.17% 0.39% 0% 9463 0.6792 49.07 71.77 0% 0 0% 0 0% 0 0% 0%
20220701 74.34 74.34 72.12 72.9 -1.51% -0.3% 0% 8394 0.6138 43.89 73.12 0% 0 0% 0 0% 0 0% 0%
20220630 74.99 76.5 73.51 74.02 -1.61% -0.55% 0% 13160 0.9795 68.83 74.43 0% 0 0% 0 0% 0 0% 0%
20220629 79.1 79.19 75 75.23 -5.01% -1.74% 0% 17489 1.339 92.1 76.56 0% 0 0% 0 0% 0 0% 0%
20220628 79.13 79.98 77.33 79.2 -0.91% 0.69% 0% 18603 1.4633 93.21 78.66 0% 0 0% 0 0% 0 0% 0%
20220627 79.56 80.43 77.5 79.93 0.57% 1.19% 0% 21559 1.703 106.52 78.99 0% 0 0% 0 0% 0 0% 0%
20220624 77.16 81.3 76.16 79.48 1.65% 1.07% 0% 26594 2.0913 134.94 78.64 0% 0 0% 0 0% 0 0% 0%
20220623 73.92 79.6 73.15 78.19 6.9% 1.18% 0% 31840 2.4607 165.71 77.28 0% 0 0% 0 0% 0 0% 0%
20220622 72.9 75.6 72.9 73.14 -0.42% -1.67% 0% 13695 1.0187 77.53 74.38 0% 0 0% 0 0% 0 0% 0%
20220621 76 76 72.01 73.45 -1.06% -0.31% 0% 12544 0.9243 71 73.68 0% 0 0% 0 0% 0 0% 0%
20220620 74.01 75.45 73.38 74.24 0.24% -0.28% 0% 11328 0.8434 63.76 74.45 0% 0 0% 0 0% 0 0% 0%
20220617 73.37 74.8 72.68 74.06 0.69% 0.14% 0% 11656 0.8621 62.64 73.96 0% 0 0% 0 0% 0 0% 0%
20220616 75.01 75.7 73.02 73.55 -1.67% -0.98% 0% 17361 1.2895 88.28 74.28 0% 0 0% 0 0% 0 0% 0%
20220615 79.5 81.61 74.8 74.8 -2.29% -3.38% 0% 32499 2.5162 174.13 77.42 0% 0 0% 0 0% 0 0% 0%
20220614 73.39 76.82 72.17 76.55 3.77% 2.34% 0% 23614 1.7664 140.03 74.8 0% 0 0% 0 0% 0 0% 0%
20220613 74.25 75.57 72.44 73.77 0.61% -0.75% 0% 16886 1.2551 108.79 74.33 0% 0 0% 0 0% 0 0% 0%
20220610 68.02 74.02 68.02 73.32 6.4% 1.44% 0% 20117 1.4541 129.61 72.28 0% 0 0% 0 0% 0 0% 0%
20220609 71.98 72.06 68.37 68.91 -4.13% -1.3% 0% 10628 0.7421 70.8 69.82 0% 0 0% 0 0% 0 0% 0%
20220608 72.08 73 70 72.18 0.15% 0.74% 0% 12085 0.8659 81.44 71.65 0% 0 0% 0 0% 0 0% 0%
20220607 74.61 74.61 71.17 72.07 -3.27% -0.32% 0% 15712 1.1359 99.77 72.3 0% 0 0% 0 0% 0 0% 0%
20220606 74 75.07 72.82 74.51 1.93% 0.7% 0% 18463 1.3661 119.82 73.99 0% 0 0% 0 0% 0 0% 0%
20220602 69.36 74.3 69.36 73.1 3.2% 0.67% 0% 23407 1.6995 156.79 72.61 0% 0 0% 0 0% 0 0% 0%
20220601 70 72.4 69.88 70.83 2.73% -0.76% 0% 16053 1.1457 111.9 71.37 0% 0 0% 0 0% 0 0% 0%
20220531 69.54 70.1 66.88 68.95 -1.47% 0.91% 0% 9830 0.6717 65.88 68.33 0% 0 0% 0 0% 0 0% 0%
20220530 70.51 70.65 68.43 69.98 1.01% 0.36% 0% 9430 0.6576 59.15 69.73 0% 0 0% 0 0% 0 0% 0%
20220527 68.78 72.5 68.36 69.28 0.99% -1.77% 0% 13520 0.9535 80.74 70.53 0% 0 0% 0 0% 0 0% 0%
20220526 69.63 70.88 67.22 68.6 -1.71% -0.33% 0% 10416 0.7169 55.45 68.83 0% 0 0% 0 0% 0 0% 0%
20220525 68.5 70.37 67.8 69.79 0.01% 1.01% 0% 13078 0.9036 66.53 69.09 0% 0 0% 0 0% 0 0% 0%
20220524 73 75.9 69 69.78 -4.48% -4.74% 0% 22373 1.6389 111.39 73.25 0% 0 0% 0 0% 0 0% 0%
20220523 72.11 73.88 70.1 73.05 2.37% 1.5% 0% 16163 1.1632 84.5 71.97 0% 0 0% 0 0% 0 0% 0%
20220520 71.29 72.41 69.65 71.36 -0.03% 0.86% 0% 11108 0.7859 60.02 70.75 0% 0 0% 0 0% 0 0% 0%
20220519 69.96 71.76 68 71.38 2.04% 1.13% 0% 15290 1.0792 83.09 70.58 0% 0 0% 0 0% 0 0% 0%
20220518 71 72.3 69 69.95 -2.15% -0.84% 0% 15551 1.097 85.47 70.54 0% 0 0% 0 0% 0 0% 0%
20220517 70 72.98 68.61 71.49 3.41% -0.01% 0% 22655 1.6198 125.37 71.5 0% 0 0% 0 0% 0 0% 0%
20220516 71.53 72.3 68.68 69.13 -4.62% -1.58% 0% 19679 1.3823 115.64 70.24 0% 0 0% 0 0% 0 0% 0%
20220513 69.4 73.5 68.17 72.48 5.9% 1.2% 0% 28992 2.0764 179.5 71.62 0% 0 0% 0 0% 0 0% 0%
20220512 67.77 70.5 67.47 68.44 -1% -0.58% 0% 19785 1.362 132.46 68.84 0% 0 0% 0 0% 0 0% 0%
20220511 65.97 73.5 64.2 69.13 7.85% -0.17% 0% 29036 2.0108 207.39 69.25 0% 0 0% 0 0% 0 0% 0%
20220510 62.88 64.88 61.63 64.1 1.78% 0.3% 0% 10669 0.6819 78.35 63.91 0% 0 0% 0 0% 0 0% 0%
20220509 62 63.49 60.9 62.98 0.53% 0.61% 0% 8074 0.5054 56.67 62.6 0% 0 0% 0 0% 0 0% 0%
20220506 62.09 63.56 60.61 62.65 -3.62% 0.4% 0% 11443 0.7141 73.7 62.4 0% 0 0% 0 0% 0 0% 0%
20220505 63.31 68.49 63.31 65 2.69% -0.69% 0% 14519 0.9502 86.29 65.45 0% 0 0% 0 0% 0 0% 0%
20220429 60.01 64.64 59.12 63.3 10.84% 1.87% 0% 19006 1.181 93.05 62.14 0% 0 0% 0 0% 0 0% 0%
20220428 60.86 60.86 57 57.11 -6.39% -2.59% 0% 11201 0.6567 52.59 58.63 0% 0 0% 0 0% 0 0% 0%
20220427 57.91 61.75 54.4 61.01 1.68% 5.59% 0% 17270 0.9978 80.24 57.78 0% 0 0% 0 0% 0 0% 0%
20220426 60.23 62.77 59 60 0.33% -1.33% 0% 12984 0.7896 67.19 60.81 0% 0 0% 0 0% 0 0% 0%
20220425 64.5 64.5 59.6 59.8 -8.51% -3.27% 0% 12597 0.7787 68.94 61.82 0% 0 0% 0 0% 0 0% 0%
20220422 70.5 70.6 65 65.36 -5.25% -2.62% 0% 15825 1.0621 94.81 67.12 0% 0 0% 0 0% 0 0% 0%
20220421 69 71.65 68.52 68.98 -4.11% -1.2% 0% 13370 0.9335 84.85 69.82 0% 0 0% 0 0% 0 0% 0%
20220420 73.21 74.62 71.27 71.94 -0.94% -1.21% 0% 17634 1.2841 115.5 72.82 0% 0 0% 0 0% 0 0% 0%
20220419 75.11 76.3 72.55 72.62 -5.57% -1.69% 0% 27815 2.0546 192.22 73.87 0% 0 0% 0 0% 0 0% 0%
20220418 67.7 78.95 67.7 76.9 16.6% 5.41% 0% 36217 2.6419 265.67 72.95 0% 0 0% 0 0% 0 0% 0%
20220415 63 68.68 62.21 65.95 3.92% 1.1% 0% 15071 0.9831 126.52 65.23 0% 0 0% 0 0% 0 0% 0%
20220414 61.75 65.48 61.75 63.46 3.79% -0.8% 0% 9606 0.6145 83.99 63.97 0% 0 0% 0 0% 0 0% 0%
20220413 63.15 63.15 60.89 61.14 -3.2% -1.1% 0% 5264 0.3254 45.87 61.82 0% 0 0% 0 0% 0 0% 0%
20220412 62.99 63.8 62 63.16 1.69% 0.57% 0% 5298 0.3327 46.15 62.8 0% 0 0% 0 0% 0 0% 0%
20220411 65.3 65.88 61.71 62.11 -7.1% -2.47% 0% 10775 0.6862 93.08 63.68 0% 0 0% 0 0% 0 0% 0%
20220408 70.9 70.9 66.11 66.86 -4.93% -1.63% 0% 12366 0.8405 116.84 67.97 0% 0 0% 0 0% 0 0% 0%
20220407 69.67 71.97 68.4 70.33 0.5% 0.09% 0% 14785 1.0389 149.7 70.27 0% 0 0% 0 0% 0 0% 0%
20220401 69 70.74 67.76 69.24 -0.16% -0.42% 0% 11561 0.8038 123.18 69.53 0% 0 0% 0 0% 0 0% 0%
20220331 66.5 72 65.4 69.35 4.02% -0.23% 0% 18599 1.2928 207.85 69.51 0% 0 0% 0 0% 0 0% 0%
20220330 65.83 66.68 64.73 66.67 2.47% 0.73% 0% 6959 0.4606 79.58 66.19 0% 0 0% 0 0% 0 0% 0%
20220329 66 68.31 64.64 65.06 -0.61% -1.54% 0% 7887 0.5212 84.89 66.08 0% 0 0% 0 0% 0 0% 0%
20220328 66.74 66.74 65.19 65.46 -1.92% -0.32% 0% 5563 0.3653 56.59 65.67 0% 0 0% 0 0% 0 0% 0%
20220325 67.26 68.49 66.51 66.74 -0.12% -0.96% 0% 6262 0.422 60.91 67.39 0% 0 0% 0 0% 0 0% 0%
20220324 68.29 68.41 66.5 66.82 -2.82% -0.45% 0% 7086 0.4756 66.08 67.12 0% 0 0% 0 0% 0 0% 0%
20220323 70.6 70.67 68.5 68.76 -1.91% -0.38% 0% 6799 0.4693 62.5 69.02 0% 0 0% 0 0% 0 0% 0%
20220322 70.01 70.7 67.77 70.1 0.29% 0.86% 0% 7855 0.5459 68.52 69.5 0% 0 0% 0 0% 0 0% 0%
20220321 69.09 71 68.75 69.9 1.1% -0.07% 0% 8802 0.6157 71.21 69.95 0% 0 0% 0 0% 0 0% 0%
20220318 69.79 70.21 68.51 69.14 -1.71% -0.13% 0% 7697 0.5329 54.76 69.23 0% 0 0% 0 0% 0 0% 0%
20220317 68.33 71.51 68.33 70.34 3.11% 0.03% 0% 11815 0.8308 80.2 70.32 0% 0 0% 0 0% 0 0% 0%
20220316 67.82 69.33 64.01 68.22 1.41% 1.76% 0% 11729 0.7863 70.12 67.04 0% 0 0% 0 0% 0 0% 0%
20220315 71.85 72.71 66.68 67.27 -4.61% -3.79% 0% 11746 0.8213 64.81 69.92 0% 0 0% 0 0% 0 0% 0%
20220311 70.03 72.99 69.12 72.71 1.93% 1.96% 0% 11689 0.8336 63.12 71.31 0% 0 0% 0 0% 0 0% 0%
20220310 72 72.9 70.88 71.33 1.84% -0.45% 0% 9477 0.679 46.77 71.65 0% 0 0% 0 0% 0 0% 0%
20220309 71.21 72.72 66 70.04 -1.64% -0.44% 0% 10966 0.7715 51.86 70.35 0% 0 0% 0 0% 0 0% 0%
20220308 77 77 70.54 71.21 -6.81% -2.25% 0% 13018 0.9484 62.92 72.85 0% 0 0% 0 0% 0 0% 0%
20220307 77.07 78.51 75.75 76.41 -3.71% -0.47% 0% 16437 1.2618 82.34 76.77 0% 0 0% 0 0% 0 0% 0%
20220304 77.46 81.9 77.02 79.35 2.28% -1.08% 0% 21239 1.7037 117.36 80.22 0% 0 0% 0 0% 0 0% 0%
20220303 80.82 81 77.32 77.58 -3.51% -1.17% 0% 14668 1.1514 85.98 78.5 0% 0 0% 0 0% 0 0% 0%
20220302 79.55 82.3 77.88 80.4 0.5% 0.58% 0% 21326 1.7048 130.79 79.94 0% 0 0% 0 0% 0 0% 0%
20220301 75.66 82.99 74.86 80 5.89% 1.11% 0% 28464 2.2521 182.59 79.12 0% 0 0% 0 0% 0 0% 0%
20220228 77.02 77.02 75.02 75.55 -3.83% 0.15% 0% 18086 1.3644 130.37 75.44 0% 0 0% 0 0% 0 0% 0%
20220225 72.9 84 72.9 78.56 8.21% 1.24% 0% 27433 2.1289 226.03 77.6 0% 0 0% 0 0% 0 0% 0%
20220224 74.89 76.59 71.42 72.6 -4.42% -1.93% 0% 13310 0.9853 125.65 74.03 0% 0 0% 0 0% 0 0% 0%
20220223 74.56 76 73.51 75.96 1.47% 1.08% 0% 12992 0.9764 134.17 75.15 0% 0 0% 0 0% 0 0% 0%
20220222 74.18 76.99 73.45 74.86 1.66% -0.39% 0% 16190 1.2166 184.3 75.15 0% 0 0% 0 0% 0 0% 0%
20220221 73.14 73.86 72.25 73.64 0.93% 0.46% 0% 6344 0.465 56.91 73.3 0% 0 0% 0 0% 0 0% 0%
20220218 72.13 73.41 70.11 72.96 -0.67% 1.79% 0% 7984 0.5723 56.54 71.68 0% 0 0% 0 0% 0 0% 0%
20220217 72.27 73.68 70.71 73.45 1.59% 0.99% 0% 10501 0.7637 67.25 72.73 0% 0 0% 0 0% 0 0% 0%
20220216 72.98 76.7 71.63 72.3 0.98% -1.08% 0% 13826 1.0105 77.16 73.09 0% 0 0% 0 0% 0 0% 0%
20220215 70.77 71.89 69.74 71.6 1.49% 0.59% 0% 5510 0.3922 26.39 71.18 0% 0 0% 0 0% 0 0% 0%
20220214 71.42 71.42 69.07 70.55 -0.47% 0.2% 0% 4653 0.3276 19.38 70.41 0% 0 0% 0 0% 0 0% 0%
20220211 73.92 73.92 70.51 70.88 -4.35% -1.09% 0% 7787 0.558 28.96 71.66 0% 0 0% 0 0% 0 0% 0%
20220210 76.42 76.56 73.22 74.1 -3.04% -0.23% 0% 6592 0.4896 22.59 74.27 0% 0 0% 0 0% 0 0% 0%
20220209 76.08 76.79 75.32 76.42 0.45% 0.55% 0% 4030 0.3063 12.41 76 0% 0 0% 0 0% 0 0% 0%
20211203 93.94 94 88.36 89.7 -6.96% -1.17% 0% 30655 2.7824 98.73 90.76 0% 0 0% 0 0% 0 0% 0%
20211202 95.01 98.4 93.36 96.41 1.38% 0.07% 0% 24631 2.373 82.93 96.34 0% 0 0% 0 0% 0 0% 0%
20211201 94.12 98.34 94.11 95.1 1.05% -0.95% 0% 18275 1.7545 55.36 96.01 0% 0 0% 0 0% 0 0% 0%
20211130 99 99 93.63 94.11 -2.13% -2.43% 0% 25908 2.4988 74.94 96.45 0% 0 0% 0 0% 0 0% 0%
20211129 91.8 97.62 91 96.16 3.22% 0.64% 0% 28576 2.7305 76.8 95.55 0% 0 0% 0 0% 0 0% 0%
20211126 94.9 96.45 92.3 93.16 -3.41% -0.81% 0% 25522 2.3971 60.54 93.92 0% 0 0% 0 0% 0 0% 0%
20211125 95.74 97.62 93.88 96.45 -1.18% 0.99% 0% 27764 2.6516 59.07 95.5 0% 0 0% 0 0% 0 0% 0%
20211124 99 100.72 95.8 97.6 -2.36% -0.28% 0% 30166 2.9524 56.83 97.87 0% 0 0% 0 0% 0 0% 0%
20211123 100.92 103.56 99.2 99.96 -4% -1.4% 0% 34232 3.4704 63.73 101.38 0% 0 0% 0 0% 0 0% 0%
20211122 99.56 105 97.1 104.13 4.05% 2.67% 0% 36986 3.7512 71.19 101.42 0% 0 0% 0 0% 0 0% 0%
20211119 99.01 102 96 100.08 1.08% 1.06% 0% 32150 3.1837 62.69 99.03 0% 0 0% 0 0% 0 0% 0%
20211118 97.5 108 97.5 99.01 0.31% -2.92% 0% 53366 5.4427 110.34 101.99 0% 0 0% 0 0% 0 0% 0%
20211117 96 99.86 94.71 98.7 0.68% 1.32% 0% 35147 3.4236 75.86 97.41 0% 0 0% 0 0% 0 0% 0%
20211116 97.39 101.93 95 98.03 -1.71% 0.39% 0% 47522 4.6404 108.49 97.65 0% 0 0% 0 0% 0 0% 0%
20211115 102.23 111 98.75 99.74 -4.15% -3.96% 0% 63941 6.6402 165.48 103.85 0% 0 0% 0 0% 0 0% 0%
20211112 94.86 109.5 93.62 104.06 5.59% 5.49% 0% 77159 7.6106 213.63 98.64 0% 0 0% 0 0% 0 0% 0%
20211111 99.47 110.58 96.61 98.55 6.95% -4.25% 0% 94056 9.6804 326.71 102.92 0% 0 0% 0 0% 0 0% 0%
20211110 77 92.15 77 92.15 20% 7.04% 0% 63621 5.4772 246.88 86.09 0% 0 0% 0 0% 0 0% 0%
20211109 75.5 78.4 75.2 76.79 0.54% -0.18% 0% 22361 1.7203 97.26 76.93 0% 0 0% 0 0% 0 0% 0%
20211108 75.15 77.5 73.6 76.38 1.64% 0.28% 0% 24874 1.8947 107.47 76.17 0% 0 0% 0 0% 0 0% 0%
20211105 72.59 75.81 71.36 75.15 2.2% 1.72% 0% 23805 1.7586 107.68 73.88 0% 0 0% 0 0% 0 0% 0%
20211104 71.88 74.59 71.6 73.53 2.72% 0.73% 0% 17634 1.2872 83.5 73 0% 0 0% 0 0% 0 0% 0%
20211103 72.49 72.49 70.4 71.58 -2.39% 0.51% 0% 15613 1.1119 75.04 71.22 0% 0 0% 0 0% 0 0% 0%
20211102 78.5 78.5 72.51 73.33 -4.53% -2.32% 0% 28054 2.1059 143.25 75.07 0% 0 0% 0 0% 0 0% 0%
20211101 72.1 77.87 71 76.81 5.8% 2.28% 0% 30851 2.317 166.02 75.1 0% 0 0% 0 0% 0 0% 0%
20211029 72.51 75.94 71.8 72.6 0.14% -1.2% 0% 23801 1.7488 139 73.48 0% 0 0% 0 0% 0 0% 0%
20211028 70.18 76.23 69.23 72.5 5.07% 0.62% 0% 31916 2.2997 194.05 72.05 0% 0 0% 0 0% 0 0% 0%
20211027 66.77 69.01 65.55 69 -0.07% 2.42% 0% 14574 0.9818 87.85 67.37 0% 0 0% 0 0% 0 0% 0%
20211026 69.99 73 68.44 69.05 3.63% -2.35% 0% 23633 1.6711 127.95 70.71 0% 0 0% 0 0% 0 0% 0%
20211025 67.96 68.07 66 66.63 -0.94% -0.27% 0% 8958 0.5985 48.86 66.81 0% 0 0% 0 0% 0 0% 0%
20211022 65.21 67.87 65.01 67.26 3.27% 0.67% 0% 12848 0.8584 71.16 66.81 0% 0 0% 0 0% 0 0% 0%
20211021 66.26 67 64.62 65.13 -1.93% -0.7% 0% 10447 0.6852 56.32 65.59 0% 0 0% 0 0% 0 0% 0%
20211020 67.31 68.5 65.69 66.41 -2.9% -0.54% 0% 15002 1.0017 84.2 66.77 0% 0 0% 0 0% 0 0% 0%
20211019 71.71 74.49 68.19 68.39 -2.16% -4.39% 0% 19038 1.3617 116.21 71.53 0% 0 0% 0 0% 0 0% 0%
20211018 68.8 70.57 68 69.9 2.79% 0.89% 0% 13613 0.9431 87.58 69.28 0% 0 0% 0 0% 0 0% 0%
20211015 67.56 69.5 67.1 68 0.15% -0.51% 0% 14882 1.0172 96.62 68.35 0% 0 0% 0 0% 0 0% 0%
20211014 70.5 71.44 67.8 67.9 -4% -1.16% 0% 23732 1.6304 153 68.7 0% 0 0% 0 0% 0 0% 0%
20211013 64.81 78.13 64.08 70.73 8.61% -1.39% 0% 40088 2.8754 305.28 71.73 0% 0 0% 0 0% 0 0% 0%
20211012 63.04 66.37 63.04 65.12 2.55% 0.34% 0% 13688 0.8884 129.23 64.9 0% 0 0% 0 0% 0 0% 0%
20211011 63.99 64.92 63.01 63.5 -0.77% -0.14% 0% 6644 0.4225 64.47 63.59 0% 0 0% 0 0% 0 0% 0%
20211008 62.68 66.11 62.68 63.99 3.19% -0.91% 0% 14954 0.9658 141.85 64.58 0% 0 0% 0 0% 0 0% 0%
20210930 61.06 62.97 61.06 62.01 0.89% -0.03% 0% 7092 0.4399 71.69 62.03 0% 0 0% 0 0% 0 0% 0%
20210929 60 63.5 59.8 61.46 1.4% -1.52% 0% 12965 0.8092 130.26 62.41 0% 0 0% 0 0% 0 0% 0%
20210928 62 62.1 60.49 60.61 -2.79% -0.51% 0% 6812 0.415 71.36 60.92 0% 0 0% 0 0% 0 0% 0%
20210927 62.9 64.5 61.6 62.35 -1.24% -0.89% 0% 10574 0.6652 111.92 62.91 0% 0 0% 0 0% 0 0% 0%
20210924 61.61 64.78 59.83 63.13 4.62% 0.77% 0% 17065 1.0691 181.04 62.65 0% 0 0% 0 0% 0 0% 0%
20210923 60.01 61.52 60.01 60.34 1% -0.72% 0% 6239 0.3792 68.42 60.78 0% 0 0% 0 0% 0 0% 0%
20210922 60.49 60.66 59.66 59.74 -1.9% -0.48% 0% 5367 0.3222 48.54 60.03 0% 0 0% 0 0% 0 0% 0%
20210917 59.29 61.05 59.29 60.9 -1.12% 1.25% 0% 8893 0.5349 77.76 60.15 0% 0 0% 0 0% 0 0% 0%
20210916 61.25 63.96 60.99 61.59 0.87% -1.04% 0% 9803 0.6101 88.75 62.24 0% 0 0% 0 0% 0 0% 0%
20210915 61.9 61.9 60.49 61.06 -1.17% 0.08% 0% 4450 0.2715 39 61.01 0% 0 0% 0 0% 0 0% 0%
20210914 62.24 63.5 61.52 61.78 -0.68% -0.95% 0% 7119 0.444 62.15 62.37 0% 0 0% 0 0% 0 0% 0%
20210913 62.8 62.8 61.6 62.2 -0.97% 0.16% 0% 6353 0.3945 54.95 62.1 0% 0 0% 0 0% 0 0% 0%
20210910 63.01 64.44 62.61 62.81 -1.43% -0.32% 0% 8083 0.5093 69.86 63.01 0% 0 0% 0 0% 0 0% 0%
20210909 63.7 65.88 63.52 63.72 -0.44% -1.03% 0% 9640 0.6206 87.15 64.38 0% 0 0% 0 0% 0 0% 0%
20210908 63.41 64.79 63.4 64 -1.43% 0.06% 0% 11347 0.7257 105.5 63.96 0% 0 0% 0 0% 0 0% 0%
20210907 62.25 67.45 62.01 64.93 4.29% -0.55% 0% 22296 1.4556 219.05 65.29 0% 0 0% 0 0% 0 0% 0%
20210906 62.24 62.95 61.32 62.26 0.03% 0.45% 0% 8438 0.523 94.07 61.98 0% 0 0% 0 0% 0 0% 0%
20210729 70.85 71.15 69.16 70.15 -0.28% -0.13% 0% 7980 0.5605 102.52 70.24 0% 0 0% 0 0% 0 0% 0%
20210728 69.21 71.9 65.2 70.35 3% 2.02% 0% 10797 0.7446 135.43 68.96 0% 0 0% 0 0% 0 0% 0%
20210727 70.8 71 68.2 68.3 -3.15% -1.46% 0% 6576 0.4558 84.93 69.31 0% 0 0% 0 0% 0 0% 0%
20210726 69.88 72.3 68.19 70.52 0.81% 0.03% 0% 7308 0.5152 93.09 70.5 0% 0 0% 0 0% 0 0% 0%
20210723 72.8 72.92 69.9 69.95 -3.29% -1.58% 0% 6852 0.487 85.3 71.07 0% 0 0% 0 0% 0 0% 0%
20210722 72.36 73.25 71.72 72.33 0.03% -0.06% 0% 4781 0.346 59.17 72.37 0% 0 0% 0 0% 0 0% 0%
20210721 71.46 72.96 71.07 72.31 1.27% -0.17% 0% 5423 0.3928 61.2 72.43 0% 0 0% 0 0% 0 0% 0%
20210720 72.97 72.97 70.54 71.4 -2.16% -0.18% 0% 7212 0.5159 72.24 71.53 0% 0 0% 0 0% 0 0% 0%
20210719 75.17 75.17 72.98 72.98 -2.18% -1.06% 0% 4989 0.368 42.07 73.76 0% 0 0% 0 0% 0 0% 0%
20210716 74.57 76 73.7 74.61 0.01% -0.32% 0% 5677 0.4249 49.2 74.85 0% 0 0% 0 0% 0 0% 0%
20210715 76.88 77.68 74.3 74.6 -2.97% -0.52% 0% 7220 0.5414 62.59 74.99 0% 0 0% 0 0% 0 0% 0%
20210714 77 78 76.2 76.88 0.85% 0.05% 0% 6567 0.5046 59.1 76.84 0% 0 0% 0 0% 0 0% 0%
20210713 76.51 78.01 75.88 76.23 -1.54% -0.34% 0% 7512 0.5746 69.04 76.49 0% 0 0% 0 0% 0 0% 0%
20210712 76.54 78.89 75.66 77.42 1.34% 0.36% 0% 8719 0.6726 80.97 77.14 0% 0 0% 0 0% 0 0% 0%
20210709 76.01 77.65 74.69 76.4 1.06% 0.24% 0% 8201 0.6251 73.64 76.22 0% 0 0% 0 0% 0 0% 0%
20210708 77.99 78.49 75.4 75.6 -2.7% -1.06% 0% 10974 0.8385 95.32 76.41 0% 0 0% 0 0% 0 0% 0%
20210707 77.74 78.23 76.4 77.7 -2.36% 0.58% 0% 14081 1.0877 127.01 77.25 0% 0 0% 0 0% 0 0% 0%
20210706 75.03 81.9 75.03 79.58 7.31% 0.66% 0% 26308 2.0799 251.4 79.06 0% 0 0% 0 0% 0 0% 0%
20210705 74.33 74.98 73.58 74.16 -0.43% 0.16% 0% 4014 0.2972 42.88 74.04 0% 0 0% 0 0% 0 0% 0%
20210702 75.01 75.88 73.44 74.48 -0.96% -0.29% 0% 6355 0.4747 65.89 74.7 0% 0 0% 0 0% 0 0% 0%
20210701 75.58 76.46 74.7 75.2 0.07% -0.5% 0% 5930 0.4482 60.51 75.58 0% 0 0% 0 0% 0 0% 0%
20210630 76.5 76.55 75.06 75.15 -1.16% -0.34% 0% 5389 0.4064 53.6 75.41 0% 0 0% 0 0% 0 0% 0%
20210629 78.07 78.48 76 76.03 -2.61% -0.71% 0% 7699 0.5895 68.15 76.57 0% 0 0% 0 0% 0 0% 0%
20210628 75.42 79.33 75 78.07 3.5% 0.51% 0% 11332 0.8802 87.09 77.67 0% 0 0% 0 0% 0 0% 0%
20210625 76.31 77.6 74.75 75.43 -3.36% -0.5% 0% 12170 0.9226 86.57 75.81 0% 0 0% 0 0% 0 0% 0%
20210624 79.2 79.79 78.02 78.05 -1.45% -0.5% 0% 7844 0.6153 59.53 78.44 0% 0 0% 0 0% 0 0% 0%
20210623 81.86 81.86 79.09 79.2 -1.61% -0.7% 0% 8464 0.6751 67.03 79.76 0% 0 0% 0 0% 0 0% 0%
20210622 79.9 80.87 79.67 80.5 1.35% 0.27% 0% 9594 0.7702 78.67 80.28 0% 0 0% 0 0% 0 0% 0%
20210621 79 79.98 78.52 79.43 0.15% 0.04% 0% 6856 0.5444 56.84 79.4 0% 0 0% 0 0% 0 0% 0%
20210618 80 80.6 78.44 79.31 -0.75% 0.34% 0% 8623 0.6816 70.71 79.04 0% 0 0% 0 0% 0 0% 0%
20210617 78 80.8 78 79.91 0.52% 0.35% 0% 8219 0.6545 68.31 79.63 0% 0 0% 0 0% 0 0% 0%
20210616 81.87 82.42 78.39 79.5 -6.15% -0.48% 0% 18481 1.4762 151.88 79.88 0% 0 0% 0 0% 0 0% 0%
20210615 86.05 92 84.66 84.71 -0.92% -3.92% 0% 23386 2.0619 227.72 88.17 0% 0 0% 0 0% 0 0% 0%
20210611 83.11 85.55 82.8 85.5 3.15% 0.74% 0% 16898 1.4342 178.6 84.87 0% 0 0% 0 0% 0 0% 0%
20210610 82.13 83.59 81.98 82.89 0.57% 0.12% 0% 7532 0.6236 76.1 82.79 0% 0 0% 0 0% 0 0% 0%
20210609 82.12 82.85 81.7 82.42 0.41% 0.21% 0% 5336 0.4389 53.38 82.25 0% 0 0% 0 0% 0 0% 0%
20210608 82.24 83.77 81.75 82.08 -0.15% -0.69% 0% 6817 0.5634 64.67 82.65 0% 0 0% 0 0% 0 0% 0%
20210607 82.5 83.88 82 82.2 -1.52% -0.25% 0% 7300 0.6016 64.25 82.41 0% 0 0% 0 0% 0 0% 0%
20210604 83.64 85.35 82.66 83.47 -0.2% -0.36% 0% 7487 0.6272 68.6 83.77 0% 0 0% 0 0% 0 0% 0%
20210603 83.12 85.06 82.89 83.64 -0.31% -0.23% 0% 7609 0.6379 71.78 83.83 0% 0 0% 0 0% 0 0% 0%
20210602 85.35 86.49 83.81 83.9 -1.17% -1% 0% 9158 0.7761 87.49 84.75 0% 0 0% 0 0% 0 0% 0%
20210601 85.37 86.5 84.51 84.89 -0.6% -0.47% 0% 9330 0.7958 89.01 85.29 0% 0 0% 0 0% 0 0% 0%
20210531 84.24 85.47 82.5 85.4 0.57% 1.64% 0% 12044 1.0119 115.85 84.02 0% 0 0% 0 0% 0 0% 0%
20210528 83.6 87.71 83.52 84.92 1.43% -0.92% 0% 17731 1.5197 175.07 85.71 0% 0 0% 0 0% 0 0% 0%
20210527 85 85.04 83.5 84.07 0.18% -0.06% 0% 7916 0.6659 87.45 84.12 0% 0 0% 0 0% 0 0% 0%
20210526 82.91 85 82.76 83.92 0.02% -0.1% 0% 11024 0.926 118.51 84 0% 0 0% 0 0% 0 0% 0%
20210525 82.2 86.5 81.63 83.9 2.86% -0.14% 0% 14561 1.2234 150.23 84.02 0% 0 0% 0 0% 0 0% 0%
20210524 80.95 82.34 80.16 81.57 -0.63% 0.15% 0% 4621 0.3764 49.54 81.45 0% 0 0% 0 0% 0 0% 0%
20210521 83.01 83.04 81.91 82.09 0.05% -0.28% 0% 4388 0.3612 46.67 82.32 0% 0 0% 0 0% 0 0% 0%
20210520 83 84 81.81 82.05 -2.11% -0.51% 0% 7678 0.6332 78.91 82.47 0% 0 0% 0 0% 0 0% 0%
20210519 82.59 84.5 82 83.82 1.48% 0.22% 0% 10246 0.857 108.23 83.64 0% 0 0% 0 0% 0 0% 0%
20210518 82.44 83.78 81.81 82.6 -0.99% -0.08% 0% 7277 0.6016 78.6 82.67 0% 0 0% 0 0% 0 0% 0%
20210517 81.8 84.86 80.72 83.43 1.83% 0.71% 0% 11854 0.982 127.44 82.84 0% 0 0% 0 0% 0 0% 0%
20210514 81.41 82.42 81.11 81.93 0.65% 0.09% 0% 6560 0.537 73.39 81.86 0% 0 0% 0 0% 0 0% 0%
20210513 82.83 83.33 81.01 81.4 -3.66% -0.49% 0% 10785 0.8822 112.66 81.8 0% 0 0% 0 0% 0 0% 0%
20210512 82.94 86.88 82.66 84.49 1.87% -0.83% 0% 14825 1.2631 161.82 85.2 0% 0 0% 0 0% 0 0% 0%
20210511 81.24 82.94 80.07 82.94 1.87% 1.16% 0% 8261 0.6773 91.59 81.99 0% 0 0% 0 0% 0 0% 0%
20210510 80.99 82.5 80.08 81.42 0.54% 0.36% 0% 6503 0.5276 69.66 81.13 0% 0 0% 0 0% 0 0% 0%
20210507 83.2 83.2 80.5 80.98 -2.9% -0.38% 0% 8026 0.6524 80.25 81.29 0% 0 0% 0 0% 0 0% 0%
20210506 82.89 83.78 81.82 83.4 0.74% 0.68% 0% 6231 0.5162 61.02 82.84 0% 0 0% 0 0% 0 0% 0%
20210430 84.26 84.8 82 82.79 -1.22% -0.3% 0% 6863 0.5699 60.67 83.04 0% 0 0% 0 0% 0 0% 0%
20210429 85.54 86.3 83.55 83.81 -2.78% -1.33% 0% 7472 0.6347 56.01 84.94 0% 0 0% 0 0% 0 0% 0%
20210428 85.5 86.5 83.46 86.21 0.8% 1.01% 0% 7119 0.6076 53.7 85.35 0% 0 0% 0 0% 0 0% 0%
20210427 88.5 88.86 84.8 85.53 -4.01% -0.66% 0% 12061 1.0384 87.8 86.1 0% 0 0% 0 0% 0 0% 0%
20210426 88.38 89.38 87.67 89.1 0.84% 0.72% 0% 9653 0.8539 69.75 88.46 0% 0 0% 0 0% 0 0% 0%
20210423 89.01 90.17 87.56 88.36 -0.72% -0.29% 0% 9372 0.8305 59.55 88.62 0% 0 0% 0 0% 0 0% 0%
20210422 90 90.83 88.6 89 -0.31% -0.39% 0% 9538 0.8522 57.18 89.35 0% 0 0% 0 0% 0 0% 0%
20210421 91.05 91.5 88.73 89.28 -1.91% -0.1% 0% 11868 1.0606 68.73 89.37 0% 0 0% 0 0% 0 0% 0%
20210416 87.01 89.9 87.01 88.69 0.89% 0.23% 0% 10964 0.9702 60.12 88.49 0% 0 0% 0 0% 0 0% 0%
20210415 89.01 90 87.5 87.91 -4.6% -0.62% 0% 16173 1.4306 82.79 88.46 0% 0 0% 0 0% 0 0% 0%
20210414 90 96.8 89.01 92.15 6.29% -0.49% 0% 27267 2.5249 146.21 92.6 0% 0 0% 0 0% 0 0% 0%
20210413 85.65 86.99 85.6 86.7 0.93% 0.49% 0% 6802 0.5869 37.61 86.28 0% 0 0% 0 0% 0 0% 0%
20210412 88 88.4 85.08 85.9 -3.09% -0.74% 0% 11726 1.0148 62.77 86.54 0% 0 0% 0 0% 0 0% 0%
20210409 90.5 92.96 88.31 88.64 -3.9% -1.3% 0% 15558 1.3972 83.31 89.81 0% 0 0% 0 0% 0 0% 0%
20210408 92.25 98.7 92 92.24 -0.82% -2.82% 0% 25496 2.4202 138.3 94.92 0% 0 0% 0 0% 0 0% 0%
20210407 91.11 93 89.13 93 2.11% 1.66% 0% 18156 1.6609 90.28 91.48 0% 0 0% 0 0% 0 0% 0%
20210406 91 93.2 90 91.08 0.42% -0.39% 0% 14811 1.3543 71.79 91.44 0% 0 0% 0 0% 0 0% 0%
20210402 90.1 91.99 87.1 90.7 0.35% 1.52% 0% 18943 1.6924 85.41 89.34 0% 0 0% 0 0% 0 0% 0%
20210401 89.49 93.98 89.01 90.38 2.7% -1.12% 0% 22082 2.0182 100.79 91.4 0% 0 0% 0 0% 0 0% 0%
20210330 85.81 90 84.02 87.95 1.18% 1.14% 0% 15464 1.3448 67.69 86.96 0% 0 0% 0 0% 0 0% 0%
20210329 88.99 89 86.59 86.92 -1.56% -0.18% 0% 9142 0.7961 38.15 87.08 0% 0 0% 0 0% 0 0% 0%
20210326 86.54 89.48 86.18 88.3 2.21% 0.59% 0% 13006 1.1417 50.25 87.78 0% 0 0% 0 0% 0 0% 0%
20201215 126.21 129.33 124.18 125.59 -1.65% -0.42% 0% 13417 1.6922 70.07 126.12 0% 0 0% 0 0% 0 0% 0%
20201214 129.61 131.98 123.68 127.7 -1.46% 1.42% 0% 17213 2.1673 87.23 125.91 0% 0 0% 0 0% 0 0% 0%
20201211 126 135.5 125.5 129.59 2.78% -1.63% 0% 25881 3.4096 135.55 131.74 0% 0 0% 0 0% 0 0% 0%
20201210 129 129.5 123 126.08 -3.76% 0.21% 0% 17629 2.2179 91.35 125.81 0% 0 0% 0 0% 0 0% 0%
20201209 135 136.7 131 131.01 -3.63% -1.2% 0% 16939 2.2461 85.74 132.6 0% 0 0% 0 0% 0 0% 0%
20201208 135.13 137.49 134.11 135.95 1.36% 0.15% 0% 14385 1.9527 66.26 135.75 0% 0 0% 0 0% 0 0% 0%
20201207 134.77 136.66 131.97 134.13 -1% 0.54% 0% 14154 1.8883 54 133.41 0% 0 0% 0 0% 0 0% 0%
20201204 135.15 139.56 135.15 135.49 -0.88% -1.14% 0% 17450 2.3915 64.97 137.05 0% 0 0% 0 0% 0 0% 0%
20201203 135.11 136.69 131.53 136.69 1.29% 1.72% 0% 19789 2.6593 69.85 134.38 0% 0 0% 0 0% 0 0% 0%
20201202 138.9 138.9 133.9 134.95 -2.46% -0.64% 0% 19056 2.5882 65.08 135.82 0% 0 0% 0 0% 0 0% 0%
20201201 134.9 139.11 134.76 138.36 0.51% 0.49% 0% 17306 2.3827 57.82 137.68 0% 0 0% 0 0% 0 0% 0%
20201130 139.77 140.68 134.64 137.66 -0.53% 0.49% 0% 18159 2.4876 54.17 136.99 0% 0 0% 0 0% 0 0% 0%
20201127 138 142.53 136.1 138.39 -1.05% -0.32% 0% 18332 2.5451 54.93 138.83 0% 0 0% 0 0% 0 0% 0%
20201126 145 145 137.77 139.86 -4.86% -0.35% 0% 29503 4.1406 88.54 140.35 0% 0 0% 0 0% 0 0% 0%
20201125 140.3 153 140.18 147 0.22% -0.15% 0% 37595 5.5347 119.12 147.22 0% 0 0% 0 0% 0 0% 0%
20201124 144.5 159.8 144 146.68 4.04% -2.73% 0% 49284 7.4317 167.75 150.79 0% 0 0% 0 0% 0 0% 0%
20201123 136.5 142 132.52 140.99 2.17% 2.37% 0% 27239 3.7513 93.01 137.72 0% 0 0% 0 0% 0 0% 0%
20201120 137 142.56 131.12 138 -0.34% 0.25% 0% 26261 3.6147 86.1 137.65 0% 0 0% 0 0% 0 0% 0%
20201119 139 146.88 136.68 138.47 0.17% -2.13% 0% 30530 4.3194 96.99 141.48 0% 0 0% 0 0% 0 0% 0%
20201118 140.38 142.88 136.81 138.24 -4.23% -0.55% 0% 28922 4.0203 85.96 139 0% 0 0% 0 0% 0 0% 0%
20201117 132.61 152.5 131.08 144.35 8.86% -0.15% 0% 48956 7.0774 142.36 144.57 0% 0 0% 0 0% 0 0% 0%
20201116 132.98 134.59 127.21 132.6 -2.07% 1.66% 0% 21916 2.8586 58.53 130.43 0% 0 0% 0 0% 0 0% 0%
20201113 135.5 139.65 133.32 135.4 1.76% -0.81% 0% 21651 2.9555 53.89 136.51 0% 0 0% 0 0% 0 0% 0%
20201112 143.63 146.4 131 133.06 -8.23% -2.01% 0% 27497 3.7339 65 135.79 0% 0 0% 0 0% 0 0% 0%
20201111 144.5 149.5 143.5 145 0.7% -0.99% 0% 22719 3.3271 56.02 146.45 0% 0 0% 0 0% 0 0% 0%
20201110 148.08 149.86 143.22 143.99 -4.96% -0.9% 0% 23309 3.3867 53.36 145.3 0% 0 0% 0 0% 0 0% 0%
20201109 150.69 152.2 143 151.51 0.5% 3.18% 0% 36174 5.3118 79.46 146.84 0% 0 0% 0 0% 0 0% 0%
20201106 158.16 165 150 150.76 -6.13% -2.17% 0% 39625 6.1061 89.73 154.1 0% 0 0% 0 0% 0 0% 0%
20201105 156.51 166.48 155 160.61 2.63% -0.14% 0% 40416 6.5001 91.2 160.83 0% 0 0% 0 0% 0 0% 0%
20201104 154.98 164.5 150.15 156.5 1.76% -1.06% 0% 43255 6.8418 88.76 158.17 0% 0 0% 0 0% 0 0% 0%
20201103 160.35 160.35 150 153.8 -3.64% 0.25% 0% 39533 6.0646 83.74 153.41 0% 0 0% 0 0% 0 0% 0%
20201102 146.28 168.1 146.28 159.61 9.44% 0.22% 0% 54885 8.741 128.27 159.26 0% 0 0% 0 0% 0 0% 0%
20201030 151 154.6 143 145.84 -2.47% -2.27% 0% 35200 5.2527 85.12 149.22 0% 0 0% 0 0% 0 0% 0%
20201029 148 154.98 146 149.54 -4.75% -0.97% 0% 36029 5.4403 92.52 151 0% 0 0% 0 0% 0 0% 0%
20201028 149.08 161.17 148.5 157 3.34% 0.45% 0% 44295 6.9234 121.58 156.3 0% 0 0% 0 0% 0 0% 0%
20201027 160 162.1 148.6 151.92 -7.59% -0.8% 0% 41951 6.4246 119.79 153.15 0% 0 0% 0 0% 0 0% 0%
20201026 169 169.55 157.6 164.4 -2.14% 1.07% 0% 39503 6.4257 125.76 162.66 0% 0 0% 0 0% 0 0% 0%
20201023 161.61 176.09 156.86 168 1.75% 0.78% 0% 55078 9.1817 187.84 166.7 0% 0 0% 0 0% 0 0% 0%
20201022 158.01 180.5 158.01 165.11 0.7% -3.22% 0% 70487 12.0251 256.84 170.6 0% 0 0% 0 0% 0 0% 0%
20200909 70.35 71.99 66 66.01 -9.87% -4.22% 0% 30427 2.0969 46.78 68.92 0% 0 0% 0 0% 0 0% 0%
20200908 73.72 75.55 72.74 73.24 0.6% -0.8% 0% 24826 1.833 34.22 73.83 0% 0 0% 0 0% 0 0% 0%
20200907 74.33 76.99 72.4 72.8 -4.13% -1.75% 0% 30482 2.2588 33 74.1 0% 0 0% 0 0% 0 0% 0%
20200904 73 78.49 72.1 75.94 0.08% 0.92% 0% 32364 2.4353 32.78 75.25 0% 0 0% 0 0% 0 0% 0%
20200903 83 83 75.73 75.88 -9.13% -3.73% 0% 45687 3.601 44.14 78.82 0% 0 0% 0 0% 0 0% 0%
20200902 86.15 87.85 81.66 83.5 -6.49% -0.62% 0% 46046 3.8689 43.26 84.02 0% 0 0% 0 0% 0 0% 0%
20200901 91 94.95 88.3 89.3 -1.87% -2.72% 0% 42463 3.8979 38.94 91.8 0% 0 0% 0 0% 0 0% 0%
20200831 91.6 94.57 88.2 91 -4.12% -0.22% 0% 43271 3.9465 34.08 91.2 0% 0 0% 0 0% 0 0% 0%
20200828 107.08 112.23 94.89 94.91 -18.95% -6.78% 0% 63592 6.4745 45.69 101.81 0% 0 0% 0 0% 0 0% 0%
20200827 135 141.5 112.21 117.1 -5.37% -11.06% 0% 68357 8.9997 50.36 131.66 0% 0 0% 0 0% 0 0% 0%
20200826 142 149.6 123 123.75 -20.47% -9.22% 0% 69168 9.429 38.06 136.32 0% 0 0% 0 0% 0 0% 0%
20200825 118 179.5 116 155.6 -1.8% 9.85% 0% 109438 15.5024 25.93 141.65 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