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. 健之佳605266
    4. 返回上一页 刷新
股票代码（例：sh605266）       494条   (进入健之佳股票专站) 健之佳股票成本分析
相关股票: 迈瑞医疗  恒瑞医药  药明康德  百济神州  爱尔眼科  片仔癀  智飞生物  云南白药  联影医疗  复星医药  同仁堂  华东医药  上海医药  万泰生物  泰格医药  长春高新  凯莱英  康龙化成  新产业  新 和 成  白云山  华润三九  上海莱士  科伦药业  天坛生物  华兰生物  百利天恒  以岭药业  人福医药  沃森生物  君实生物  华厦眼科  益丰药房  丽珠集团  鱼跃医疗  荣昌生物  信立泰  康泰生物  东阿阿胶  乐普医疗  九州通  金域医学  华大智造  
相关股吧: 300760股吧 600276股吧 603259股吧 688235股吧 300015股吧 600436股吧 300122股吧 000538股吧 688271股吧 600196股吧 600085股吧 000963股吧 601607股吧 603392股吧 300347股吧 000661股吧 002821股吧 300759股吧 300832股吧 002001股吧 600332股吧 000999股吧 002252股吧 002422股吧 600161股吧 002007股吧 688506股吧 002603股吧 600079股吧 300142股吧 688180股吧 301267股吧 603939股吧 000513股吧 002223股吧 688331股吧 002294股吧 300601股吧 000423股吧 300003股吧 600998股吧 603882股吧 688114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 50.51 51.45 49.9 50.32 -1.24% -0.69% 0% 9609 0.4869 156.03 50.67 0% 0 0% 0 0% 0 0% 0%
20230927 51.19 51.24 48.3 50.95 0.2% 1.82% 0% 15852 0.7932 272.53 50.04 0% 0 0% 0 0% 0 0% 0%
20230926 51.38 51.59 50.59 50.85 -0.27% -0.66% 0% 4159 0.2129 90.53 51.19 0% 0 0% 0 0% 0 0% 0%
20230925 51.7 52.24 50.55 50.99 -1.09% -0.31% 0% 5226 0.2673 99.49 51.15 0% 0 0% 0 0% 0 0% 0%
20230922 50.55 51.77 50 51.55 1.68% 0.62% 0% 4591 0.2352 85.57 51.23 0% 0 0% 0 0% 0 0% 0%
20230921 51.35 51.59 50 50.7 -1.15% -0.12% 0% 2709 0.1375 52.56 50.76 0% 0 0% 0 0% 0 0% 0%
20230920 51.15 51.6 50.81 51.29 0.27% 0.04% 0% 2678 0.1373 51.36 51.27 0% 0 0% 0 0% 0 0% 0%
20230919 51.46 52.02 51.01 51.15 -0.58% -0.37% 0% 4525 0.2323 84.76 51.34 0% 0 0% 0 0% 0 0% 0%
20230918 51.12 51.96 50.54 51.45 1.12% 0.29% 0% 5269 0.2703 94.77 51.3 0% 0 0% 0 0% 0 0% 0%
20230915 50.96 51.43 50.16 50.88 0.49% 0.26% 0% 3545 0.1799 59.39 50.75 0% 0 0% 0 0% 0 0% 0%
20230914 51.81 51.95 50.11 50.63 -2.26% -0.1% 0% 5489 0.2782 90.14 50.68 0% 0 0% 0 0% 0 0% 0%
20230913 52.3 53.38 51.45 51.8 -0.92% -1.11% 0% 4336 0.2271 73.05 52.38 0% 0 0% 0 0% 0 0% 0%
20230912 50.78 52.9 50.5 52.28 2.95% 0.21% 0% 10331 0.539 166.29 52.17 0% 0 0% 0 0% 0 0% 0%
20230911 49.68 51.86 49.68 50.78 2.21% 0.04% 0% 6379 0.3238 102.39 50.76 0% 0 0% 0 0% 0 0% 0%
20230908 49.36 49.8 49.11 49.68 0.71% 0.24% 0% 2028 0.1005 28.11 49.56 0% 0 0% 0 0% 0 0% 0%
20230907 49.72 50.44 49.29 49.33 -1.36% -0.74% 0% 3785 0.1881 49.37 49.7 0% 0 0% 0 0% 0 0% 0%
20230906 50.63 50.9 49.8 50.01 -1.22% -0.26% 0% 3909 0.196 45.85 50.14 0% 0 0% 0 0% 0 0% 0%
20230905 50.05 51 49.9 50.63 0.42% 0.3% 0% 6757 0.3411 80.39 50.48 0% 0 0% 0 0% 0 0% 0%
20230904 51.06 51.9 49.7 50.42 -1.18% 0.32% 0% 8860 0.4453 107.25 50.26 0% 0 0% 0 0% 0 0% 0%
20230901 51.94 52.35 50.8 51.02 -1.45% -0.23% 0% 4470 0.2286 58.17 51.14 0% 0 0% 0 0% 0 0% 0%
20230831 51.68 52.3 51.02 51.77 -1.01% 0.54% 0% 5360 0.276 66.89 51.49 0% 0 0% 0 0% 0 0% 0%
20230830 51.36 53.65 50.88 52.3 0.04% -0.48% 0% 6776 0.3561 85.61 52.55 0% 0 0% 0 0% 0 0% 0%
20230829 51.67 52.49 50.42 52.28 0.58% 1.59% 0% 8500 0.4374 103.77 51.46 0% 0 0% 0 0% 0 0% 0%
20230828 55.67 55.88 50.31 51.98 -2.11% 0.5% 0% 13856 0.7167 166.93 51.72 0% 0 0% 0 0% 0 0% 0%
20230825 53.13 54.17 52.79 53.1 -1.36% -0.34% 0% 5580 0.2973 74.53 53.28 0% 0 0% 0 0% 0 0% 0%
20230824 54.01 54.44 52.46 53.83 -1.08% 1.07% 0% 12325 0.6564 158.26 53.26 0% 0 0% 0 0% 0 0% 0%
20230823 54.72 55.58 53.9 54.42 -1.04% -0.77% 0% 3129 0.1716 45.99 54.84 0% 0 0% 0 0% 0 0% 0%
20230822 56.15 56.15 54.31 54.99 -1.86% -0.31% 0% 4489 0.2476 61.42 55.16 0% 0 0% 0 0% 0 0% 0%
20230821 56.61 57.1 55.81 56.03 -1.53% -0.5% 0% 4081 0.2298 53.96 56.31 0% 0 0% 0 0% 0 0% 0%
20230818 56.21 57.97 55.59 56.9 -0.4% -0.11% 0% 7534 0.4291 88.44 56.96 0% 0 0% 0 0% 0 0% 0%
20230817 57.57 58.02 56.54 57.13 -0.66% -0.02% 0% 5714 0.3265 53.49 57.14 0% 0 0% 0 0% 0 0% 0%
20230816 58.21 58.92 57.51 57.51 -2.06% -1.22% 0% 5479 0.319 42.03 58.22 0% 0 0% 0 0% 0 0% 0%
20230815 58.76 60.5 57.6 58.72 -0.07% 0.31% 0% 9180 0.5374 68.74 58.54 0% 0 0% 0 0% 0 0% 0%
20230814 56.79 58.94 56.11 58.76 1.47% 1.89% 0% 9534 0.5498 71.22 57.67 0% 0 0% 0 0% 0 0% 0%
20230811 57.92 60.28 57.4 57.91 0.8% -0.82% 0% 8539 0.4986 65.17 58.39 0% 0 0% 0 0% 0 0% 0%
20230810 58 58.16 57.07 57.45 -1.47% 0.05% 0% 4223 0.2425 31.35 57.42 0% 0 0% 0 0% 0 0% 0%
20230809 57.51 59.4 56.98 58.31 0.83% 0.22% 0% 8128 0.4729 60.7 58.18 0% 0 0% 0 0% 0 0% 0%
20230808 57.85 58.77 56.91 57.83 -0.03% -0.28% 0% 8251 0.4785 66.7 57.99 0% 0 0% 0 0% 0 0% 0%
20230807 58.82 58.89 56.83 57.85 -1.73% 0.12% 0% 14113 0.8155 116.46 57.78 0% 0 0% 0 0% 0 0% 0%
20230804 59.19 59.95 56.43 58.87 -0.54% 0.58% 0% 28739 1.6821 261.4 58.53 0% 0 0% 0 0% 0 0% 0%
20230803 53.81 59.19 53.4 59.19 10% 4.17% 0% 31972 1.8166 353.27 56.82 0% 0 0% 0 0% 0 0% 0%
20230802 52.89 53.98 52.39 53.81 1.53% 1.03% 0% 10003 0.5328 143.54 53.26 0% 0 0% 0 0% 0 0% 0%
20230801 54.09 54.3 52.73 53 -2% -0.43% 0% 7735 0.4117 120.19 53.23 0% 0 0% 0 0% 0 0% 0%
20230731 55.61 55.66 53.5 54.08 -2.73% 0.02% 0% 8750 0.4731 111.83 54.07 0% 0 0% 0 0% 0 0% 0%
20230728 54.8 55.72 54.8 55.6 0.8% 0.43% 0% 2892 0.1601 34.6 55.36 0% 0 0% 0 0% 0 0% 0%
20230727 56.18 56.18 54.61 55.16 -1.32% 0.07% 0% 4577 0.2523 52.11 55.12 0% 0 0% 0 0% 0 0% 0%
20230726 55.85 56.35 55.63 55.9 0.27% -0.11% 0% 5745 0.3215 64.12 55.96 0% 0 0% 0 0% 0 0% 0%
20230725 55.73 56.88 55.6 55.75 0.04% -0.45% 0% 5480 0.3069 61.02 56 0% 0 0% 0 0% 0 0% 0%
20230724 57.8 57.8 55.5 55.73 0.11% -0.71% 0% 4536 0.2546 51.13 56.13 0% 0 0% 0 0% 0 0% 0%
20230721 55.98 56.18 55.05 55.67 -0.55% 0.25% 0% 6830 0.3793 69.3 55.53 0% 0 0% 0 0% 0 0% 0%
20230720 57 57.33 55.98 55.98 -1.79% -1.17% 0% 6571 0.3722 70.09 56.64 0% 0 0% 0 0% 0 0% 0%
20230719 57 58.19 56.02 57 -1.57% -0.38% 0% 4350 0.2489 47.96 57.22 0% 0 0% 0 0% 0 0% 0%
20230718 58.33 58.67 54.68 57.91 -1.95% 1.74% 0% 21378 1.2168 224.38 56.92 0% 0 0% 0 0% 0 0% 0%
20230717 57.63 59.32 55.6 59.06 3.07% 1.83% 0% 14593 0.8464 175.05 58 0% 0 0% 0 0% 0 0% 0%
20230714 57.79 58.36 57 57.3 -1.46% -0.21% 0% 5289 0.3037 67.36 57.42 0% 0 0% 0 0% 0 0% 0%
20230713 58.6 58.99 57.65 58.15 -0.51% 0.12% 0% 6625 0.3848 83.79 58.08 0% 0 0% 0 0% 0 0% 0%
20230712 59.44 59.68 58.45 58.45 -1.76% -1.27% 0% 5588 0.3308 47.37 59.2 0% 0 0% 0 0% 0 0% 0%
20230711 59.99 60.09 59.08 59.5 -0.78% -0.12% 0% 4296 0.2559 51.18 59.57 0% 0 0% 0 0% 0 0% 0%
20230710 61.28 61.43 58.88 59.97 -2.17% 0.23% 0% 12383 0.7409 96.51 59.83 0% 0 0% 0 0% 0 0% 0%
20230707 61.03 61.83 60.23 61.3 -0.08% 0.25% 0% 3470 0.2122 29.43 61.15 0% 0 0% 0 0% 0 0% 0%
20230706 62.27 62.27 60.8 61.35 -1.21% 0.15% 0% 4254 0.2606 50.73 61.26 0% 0 0% 0 0% 0 0% 0%
20230705 60.88 62.4 60.15 62.1 1.55% 0.53% 0% 7683 0.4746 64.11 61.77 0% 0 0% 0 0% 0 0% 0%
20230704 62.3 62.3 59.22 61.15 -1.34% 1.39% 0% 10639 0.6416 103.06 60.31 0% 0 0% 0 0% 0 0% 0%
20230703 64 64 60.68 61.98 -2.18% 0% 0% 8565 0.5309 82.4 61.98 0% 0 0% 0 0% 0 0% 0%
20230630 83.76 85.69 82.78 83.83 0.64% -0.64% 0% 5266 0.4443 62.97 84.37 0% 0 0% 0 0% 0 0% 0%
20230629 83.77 85.3 82.3 83.3 -0.17% -0.28% 0% 6023 0.5031 58.37 83.53 0% 0 0% 0 0% 0 0% 0%
20230628 82.44 85.1 81.5 83.44 2.04% 0.12% 0% 7743 0.6453 76.93 83.34 0% 0 0% 0 0% 0 0% 0%
20230627 81.88 84.5 81.48 81.77 0.39% -0.92% 0% 6856 0.5658 68.99 82.53 0% 0 0% 0 0% 0 0% 0%
20230626 82.35 83.43 81.14 81.45 -1.74% -0.79% 0% 5156 0.4233 53.75 82.1 0% 0 0% 0 0% 0 0% 0%
20230621 85 86 82.4 82.89 -2.6% -0.43% 0% 4304 0.3583 43.87 83.25 0% 0 0% 0 0% 0 0% 0%
20230620 84.73 87.23 83.99 85.1 1.07% -0.43% 0% 7124 0.6089 72.98 85.47 0% 0 0% 0 0% 0 0% 0%
20230619 81.86 87 81.41 84.2 2.48% -0.63% 0% 14451 1.2244 141.66 84.73 0% 0 0% 0 0% 0 0% 0%
20230616 84.38 85.38 81.86 82.16 -3.04% -0.76% 0% 10511 0.8702 110.45 82.79 0% 0 0% 0 0% 0 0% 0%
20230615 85.77 86.8 84.38 84.74 -1.24% -0.46% 0% 13585 1.1565 155.19 85.13 0% 0 0% 0 0% 0 0% 0%
20230614 78.71 85.8 77.17 85.8 10% 1.72% 0% 23950 2.0201 300.45 84.35 0% 0 0% 0 0% 0 0% 0%
20230613 77.94 79.45 77.12 78 0.36% -0.18% 0% 3546 0.2771 55.01 78.14 0% 0 0% 0 0% 0 0% 0%
20230612 76.93 78.15 75.11 77.72 1.53% 1.28% 0% 6130 0.4704 89.12 76.74 0% 0 0% 0 0% 0 0% 0%
20230609 78.13 78.6 76.3 76.55 -1.53% -0.64% 0% 3279 0.2526 48.13 77.04 0% 0 0% 0 0% 0 0% 0%
20230608 78.62 80.38 76.43 77.74 -2.83% -0.05% 0% 9496 0.7386 139.64 77.78 0% 0 0% 0 0% 0 0% 0%
20230607 78.53 80.66 78.25 80 1.27% 0.57% 0% 6815 0.5421 112.18 79.55 0% 0 0% 0 0% 0 0% 0%
20230606 81.74 83 77.69 79 -3.13% -0.85% 0% 11390 0.9075 194.44 79.68 0% 0 0% 0 0% 0 0% 0%
20230605 80.84 83.33 79.58 81.55 1.9% -0.28% 0% 5675 0.4641 109.53 81.78 0% 0 0% 0 0% 0 0% 0%
20230602 80.24 82.45 79.88 80.03 0.29% -1.38% 0% 5469 0.4438 99.02 81.15 0% 0 0% 0 0% 0 0% 0%
20230601 79.3 80 77.69 79.8 1.36% 0.31% 0% 5417 0.4309 74.58 79.55 0% 0 0% 0 0% 0 0% 0%
20230531 78 79.37 77.16 78.73 0.95% -0.04% 0% 4186 0.3297 55.63 78.76 0% 0 0% 0 0% 0 0% 0%
20230530 79.52 80.66 77 77.99 -1.9% 0.05% 0% 6748 0.526 110.22 77.95 0% 0 0% 0 0% 0 0% 0%
20230529 78.19 80.25 77.5 79.5 2.04% 0.26% 0% 5443 0.4316 87.83 79.29 0% 0 0% 0 0% 0 0% 0%
20230526 75 78.52 75 77.91 -0.57% -0.01% 0% 3704 0.2886 59.42 77.92 0% 0 0% 0 0% 0 0% 0%
20230525 78.78 78.84 77.23 78.36 -0.06% 0.5% 0% 3555 0.2772 54.74 77.97 0% 0 0% 0 0% 0 0% 0%
20230524 79 79.31 77.71 78.41 -1.36% -0.1% 0% 4751 0.3729 70.17 78.49 0% 0 0% 0 0% 0 0% 0%
20230523 79.55 80.3 77.85 79.49 0.89% 0.08% 0% 6063 0.4816 83.74 79.43 0% 0 0% 0 0% 0 0% 0%
20230522 75.5 79.5 74 78.79 4.36% 0.74% 0% 9071 0.7094 120 78.21 0% 0 0% 0 0% 0 0% 0%
20230519 73.8 76.5 72.35 75.5 2.86% 0.29% 0% 5926 0.4461 69.79 75.28 0% 0 0% 0 0% 0 0% 0%
20230518 75.15 75.66 72.88 73.4 -2.54% -0.65% 0% 6967 0.5147 65.91 73.88 0% 0 0% 0 0% 0 0% 0%
20230517 75.89 75.89 74.06 75.31 -0.03% 0.75% 0% 7152 0.5346 62.67 74.75 0% 0 0% 0 0% 0 0% 0%
20230516 78.58 78.58 75 75.33 -3.94% -1.7% 0% 8632 0.6615 75.15 76.63 0% 0 0% 0 0% 0 0% 0%
20230515 77.13 79.47 76.8 78.42 0.15% 0.5% 0% 4842 0.3778 43.04 78.03 0% 0 0% 0 0% 0 0% 0%
20230510 78 78.49 76.7 77.47 -0.5% -0.06% 0% 6401 0.4962 45.19 77.52 0% 0 0% 0 0% 0 0% 0%
20230509 79.87 79.9 77.78 77.86 -2.16% -1.11% 0% 6676 0.5256 55.02 78.73 0% 0 0% 0 0% 0 0% 0%
20230508 81.24 81.68 78.9 79.58 -2.04% -0.46% 0% 9995 0.7991 85.13 79.95 0% 0 0% 0 0% 0 0% 0%
20230505 81 82.06 80 81.24 0.52% 0.26% 0% 7705 0.6243 67.45 81.03 0% 0 0% 0 0% 0 0% 0%
20230504 80.8 82.8 79.17 80.82 -0.58% -0.55% 0% 14154 1.1503 126.37 81.27 0% 0 0% 0 0% 0 0% 0%
20230428 82.5 82.5 77.5 81.29 -0.74% 1.27% 0% 23127 1.8565 211.46 80.27 0% 0 0% 0 0% 0 0% 0%
20230427 78 81.9 78 81.9 10.01% 0.91% 0% 15119 1.227 163.58 81.16 0% 0 0% 0 0% 0 0% 0%
20230426 72.2 74.68 70.88 74.45 3.25% 1.85% 0% 10826 0.7914 118.68 73.1 0% 0 0% 0 0% 0 0% 0%
20230425 72.53 73.35 69.7 72.11 -0.58% 1.19% 0% 8581 0.6115 96.78 71.26 0% 0 0% 0 0% 0 0% 0%
20230424 72.35 72.89 70.58 72.53 0.46% 0.75% 0% 8427 0.6067 87.1 71.99 0% 0 0% 0 0% 0 0% 0%
20230421 73.18 73.97 70.5 72.2 -1.34% 0.18% 0% 12592 0.9075 125.06 72.07 0% 0 0% 0 0% 0 0% 0%
20230420 74.2 74.2 72.03 73.18 -0.79% 0.18% 0% 4720 0.3448 48.71 73.05 0% 0 0% 0 0% 0 0% 0%
20230419 75.24 76.34 72.81 73.76 -2.54% 0.2% 0% 9035 0.6651 82.97 73.61 0% 0 0% 0 0% 0 0% 0%
20230418 75.34 76.38 74.1 75.68 0.57% 0.58% 0% 6466 0.4865 56.47 75.24 0% 0 0% 0 0% 0 0% 0%
20230417 75.27 75.87 74 75.25 -0.56% 0.36% 0% 11465 0.8596 87.91 74.98 0% 0 0% 0 0% 0 0% 0%
20230414 78.53 79.15 75.32 75.67 -3.49% -1.24% 0% 7662 0.5871 63.82 76.62 0% 0 0% 0 0% 0 0% 0%
20230413 78.45 79.18 76.96 78.41 0.01% 0.38% 0% 5194 0.4057 45.52 78.11 0% 0 0% 0 0% 0 0% 0%
20230412 77.98 79.17 76.81 78.4 0.59% -0.23% 0% 5550 0.4361 49.1 78.58 0% 0 0% 0 0% 0 0% 0%
20230411 74.92 80.9 74.92 77.94 4.13% -1.55% 0% 16128 1.2768 140.91 79.17 0% 0 0% 0 0% 0 0% 0%
20230410 75.48 75.8 72.58 74.85 -0.83% 1.07% 0% 12680 0.9391 114.88 74.06 0% 0 0% 0 0% 0 0% 0%
20230407 77.08 77.79 74.85 75.48 -2.69% -0.45% 0% 10570 0.8014 103.99 75.82 0% 0 0% 0 0% 0 0% 0%
20230406 77.11 80.49 75.22 77.57 -1.27% -0.21% 0% 16547 1.2862 173.26 77.73 0% 0 0% 0 0% 0 0% 0%
20230404 83.88 83.89 77.72 78.57 -9.02% -1.08% 0% 15791 1.2543 183.57 79.43 0% 0 0% 0 0% 0 0% 0%
20230403 86 86.7 76.73 86.36 1.3% 7.19% 0% 20285 1.6343 270.02 80.57 0% 0 0% 0 0% 0 0% 0%
20230331 84.78 86.49 83.5 85.25 0.52% 0.12% 0% 3421 0.2913 55.94 85.15 0% 0 0% 0 0% 0 0% 0%
20230330 86.44 86.44 83.1 84.81 -0.73% 0.78% 0% 3635 0.3059 53.65 84.15 0% 0 0% 0 0% 0 0% 0%
20230329 85.35 87 83.57 85.43 0.14% 0.23% 0% 4409 0.3758 52.95 85.23 0% 0 0% 0 0% 0 0% 0%
20230328 82 88.46 82 85.31 4.04% 0.23% 0% 7392 0.6291 84.7 85.11 0% 0 0% 0 0% 0 0% 0%
20230327 82.51 83.47 80.46 82 0.37% 0.09% 0% 4869 0.3989 54.54 81.93 0% 0 0% 0 0% 0 0% 0%
20230324 83.5 84.98 81.27 81.7 -1.57% -1.01% 0% 5775 0.4766 61.88 82.53 0% 0 0% 0 0% 0 0% 0%
20230323 86.88 86.88 82.6 83 -4.05% -1.83% 0% 6150 0.52 66.98 84.55 0% 0 0% 0 0% 0 0% 0%
20230322 88.86 90.88 86.09 86.5 -3.89% -1.22% 0% 7954 0.6965 95.24 87.57 0% 0 0% 0 0% 0 0% 0%
20230321 87.57 90.44 86.22 90 2.47% 1.17% 0% 5418 0.482 70.59 88.96 0% 0 0% 0 0% 0 0% 0%
20230320 86.71 89.5 85.27 87.83 -1.85% 0.47% 0% 9014 0.788 117.49 87.42 0% 0 0% 0 0% 0 0% 0%
20230317 88.44 90 86.62 89.49 0.06% 1.72% 0% 8838 0.7776 124.37 87.98 0% 0 0% 0 0% 0 0% 0%
20230316 84.78 90.17 82.8 89.44 5.5% 1.86% 0% 19339 1.6981 286.8 87.81 0% 0 0% 0 0% 0 0% 0%
20230315 82.22 86.2 81.1 84.78 3.83% 0.58% 0% 8233 0.694 149.86 84.29 0% 0 0% 0 0% 0 0% 0%
20230314 82.57 84.69 81.61 81.65 -1.98% -1.61% 0% 6214 0.5157 108.64 82.99 0% 0 0% 0 0% 0 0% 0%
20230313 80.8 84.85 79.61 83.3 3.54% 0.26% 0% 9334 0.7755 164.83 83.08 0% 0 0% 0 0% 0 0% 0%
20230310 82.09 82.37 79.69 80.45 -2.85% -0.11% 0% 4774 0.3845 85.88 80.54 0% 0 0% 0 0% 0 0% 0%
20230309 82.12 83.68 81.9 82.81 0.85% 0.15% 0% 2703 0.2235 49.39 82.69 0% 0 0% 0 0% 0 0% 0%
20230308 81.97 83.19 81.03 82.11 0.17% -0.11% 0% 2444 0.2009 38.99 82.2 0% 0 0% 0 0% 0 0% 0%
20230307 83.24 84.54 81.75 81.97 -1.53% -1.44% 0% 4255 0.3539 60.28 83.17 0% 0 0% 0 0% 0 0% 0%
20230306 82.43 83.86 81.1 83.24 1.04% 0.34% 0% 4131 0.3427 51.25 82.96 0% 0 0% 0 0% 0 0% 0%
20230303 81.5 83.33 81.1 82.38 1.64% -0.13% 0% 5368 0.4428 55.6 82.49 0% 0 0% 0 0% 0 0% 0%
20230302 82.5 82.97 80.7 81.05 -1.76% -1.05% 0% 4794 0.3927 35.28 81.91 0% 0 0% 0 0% 0 0% 0%
20230301 85.13 85.23 81.8 82.5 -3.2% -0.53% 0% 9803 0.8131 57.3 82.94 0% 0 0% 0 0% 0 0% 0%
20230228 83.98 86.16 82.91 85.23 1.97% 0.34% 0% 5544 0.4709 33.67 84.94 0% 0 0% 0 0% 0 0% 0%
20230227 85.02 85.2 82.53 83.58 -1.21% 0.11% 0% 6426 0.5365 38.01 83.49 0% 0 0% 0 0% 0 0% 0%
20230224 85.1 86.19 84 84.6 -0.44% -0.34% 0% 4830 0.41 28.47 84.89 0% 0 0% 0 0% 0 0% 0%
20230223 87 88.11 83.91 84.97 -3.06% -0.36% 0% 9482 0.8086 55.06 85.28 0% 0 0% 0 0% 0 0% 0%
20230222 89 89.91 86.02 87.65 -1.97% -0.22% 0% 10354 0.9095 63.77 87.84 0% 0 0% 0 0% 0 0% 0%
20230221 91.6 93.47 88.61 89.41 -3.85% -0.8% 0% 12944 1.1666 84.54 90.13 0% 0 0% 0 0% 0 0% 0%
20230220 92.48 93.84 88.01 92.99 0.68% 1.73% 0% 17866 1.6332 124.25 91.41 0% 0 0% 0 0% 0 0% 0%
20230217 83.9 93.5 80 92.36 8.1% 3.05% 0% 40351 3.6168 298.11 89.63 0% 0 0% 0 0% 0 0% 0%
20230216 89.37 90.68 84 85.44 3.64% -3.01% 0% 39251 3.4576 359.23 88.09 0% 0 0% 0 0% 0 0% 0%
20230215 81.88 82.86 80.3 82.44 0.71% 0.88% 0% 7522 0.6147 86.06 81.72 0% 0 0% 0 0% 0 0% 0%
20230214 80.69 82.5 79.88 81.86 1.83% 0.74% 0% 7186 0.5839 77.55 81.26 0% 0 0% 0 0% 0 0% 0%
20230213 79.61 82.88 79.35 80.39 1.32% -0.41% 0% 10374 0.8374 103.62 80.72 0% 0 0% 0 0% 0 0% 0%
20230210 77.29 80.5 76.57 79.34 2.65% 0.03% 0% 9095 0.7214 80.31 79.32 0% 0 0% 0 0% 0 0% 0%
20230209 77.12 78.39 76.09 77.29 -0.06% 0.16% 0% 5737 0.4427 48.87 77.17 0% 0 0% 0 0% 0 0% 0%
20230208 76.13 78.99 76.13 77.34 -0.08% -0.12% 0% 6243 0.4834 53.64 77.43 0% 0 0% 0 0% 0 0% 0%
20230207 79.15 79.48 76.5 77.4 -2.25% -0.17% 0% 6863 0.5321 58.54 77.53 0% 0 0% 0 0% 0 0% 0%
20230206 79.42 80.78 77.5 79.18 0.25% -0.31% 0% 7773 0.6174 67.02 79.43 0% 0 0% 0 0% 0 0% 0%
20230203 83.58 83.58 77.57 78.98 -5.85% -0.43% 0% 13945 1.1061 112.1 79.32 0% 0 0% 0 0% 0 0% 0%
20230202 81.3 86.99 81.3 83.89 3.19% -1.03% 0% 11335 0.9607 98.49 84.76 0% 0 0% 0 0% 0 0% 0%
20230201 79.58 82 78.38 81.3 1.45% 1.17% 0% 12207 0.9809 100.25 80.36 0% 0 0% 0 0% 0 0% 0%
20230131 80.06 81.58 79.8 80.14 -1.8% -0.47% 0% 14278 1.1497 122.37 80.52 0% 0 0% 0 0% 0 0% 0%
20230130 88.38 90.46 79.88 81.61 -7.21% -0.52% 0% 20922 1.7164 192.16 82.04 0% 0 0% 0 0% 0 0% 0%
20230120 87.56 91.27 86.51 87.95 0.45% -0.35% 0% 9053 0.799 101.29 88.26 0% 0 0% 0 0% 0 0% 0%
20230119 86.1 88.49 86.1 87.56 0.76% 0.06% 0% 4498 0.3936 46.65 87.51 0% 0 0% 0 0% 0 0% 0%
20230118 89 89 84.51 86.9 -0.13% 0.4% 0% 6433 0.5568 61.24 86.55 0% 0 0% 0 0% 0 0% 0%
20230117 87.17 90.66 85.41 87.01 -0.36% -1.61% 0% 7475 0.661 61.7 88.43 0% 0 0% 0 0% 0 0% 0%
20230116 88.77 89.89 84.43 87.32 -0.29% 0.69% 0% 14536 1.2605 103.07 86.72 0% 0 0% 0 0% 0 0% 0%
20230113 87.55 89.01 85.58 87.57 0.79% 0.27% 0% 11337 0.9901 72.22 87.33 0% 0 0% 0 0% 0 0% 0%
20230112 85.43 88.49 84.88 86.88 -1.05% 0.27% 0% 11675 1.0116 69.93 86.65 0% 0 0% 0 0% 0 0% 0%
20230111 86.62 88.2 85.51 87.8 0.55% 0.72% 0% 6923 0.6035 41.11 87.17 0% 0 0% 0 0% 0 0% 0%
20230110 87.48 88.84 86.19 87.32 0.22% 0.06% 0% 7787 0.6796 44.7 87.27 0% 0 0% 0 0% 0 0% 0%
20230109 87.65 89.01 86.45 87.13 -0.49% -0.49% 0% 7575 0.6633 43.81 87.56 0% 0 0% 0 0% 0 0% 0%
20230106 90 90 85 87.56 -0.87% 0.54% 0% 11277 0.9821 65.26 87.09 0% 0 0% 0 0% 0 0% 0%
20230105 89.07 91.89 87.55 88.33 -1.82% -0.75% 0% 15367 1.3677 91.43 89 0% 0 0% 0 0% 0 0% 0%
20230104 84.5 91.17 84.1 89.97 6.98% 2.02% 0% 24012 2.1176 148.42 88.19 0% 0 0% 0 0% 0 0% 0%
20230103 80.06 87.4 80 84.1 5.03% -0.4% 0% 25192 2.1271 163.33 84.44 0% 0 0% 0 0% 0 0% 0%
20221230 81.35 82 75.52 80.07 -0.87% 1.23% 0% 34547 2.7328 217.71 79.1 0% 0 0% 0 0% 0 0% 0%
20221229 74.38 80.77 74.2 80.77 10% 2% 0% 22076 1.7482 171.53 79.19 0% 0 0% 0 0% 0 0% 0%
20221228 71.53 73.53 71.08 73.43 2.77% 1% 0% 16847 1.2247 132.09 72.7 0% 0 0% 0 0% 0 0% 0%
20221227 72.27 73.01 69.01 71.45 -0.76% 1.12% 0% 15820 1.1178 120.81 70.66 0% 0 0% 0 0% 0 0% 0%
20221226 73.56 75.1 71.75 72 -2.12% -0.83% 0% 8650 0.628 63.11 72.6 0% 0 0% 0 0% 0 0% 0%
20221223 74.84 75 72.55 73.56 -0.14% -0.33% 0% 8351 0.6163 56.58 73.8 0% 0 0% 0 0% 0 0% 0%
20221222 77.3 77.96 73.42 73.66 -3.79% -1.72% 0% 12391 0.9287 80.91 74.95 0% 0 0% 0 0% 0 0% 0%
20221221 78.33 78.34 75.4 76.56 -1.97% -0.3% 0% 9095 0.6984 60.04 76.79 0% 0 0% 0 0% 0 0% 0%
20221220 80.84 81.5 77.59 78.1 -2.13% -0.65% 0% 11913 0.9365 75.28 78.61 0% 0 0% 0 0% 0 0% 0%
20221219 82.54 84 78.45 79.8 -4.75% 0.16% 0% 18695 1.4895 109.35 79.67 0% 0 0% 0 0% 0 0% 0%
20221216 83.36 85 82.36 83.78 -1.19% 0.66% 0% 7309 0.6083 40.61 83.23 0% 0 0% 0 0% 0 0% 0%
20221215 87.18 87.18 83.39 84.79 -1.4% 0.19% 0% 9835 0.8323 50.93 84.63 0% 0 0% 0 0% 0 0% 0%
20221214 86.02 87.49 83.54 85.99 -1.27% 0.88% 0% 14146 1.2058 62.91 85.24 0% 0 0% 0 0% 0 0% 0%
20221213 91.9 92.87 85.8 87.1 -6.22% -0.42% 0% 20866 1.8252 94.29 87.47 0% 0 0% 0 0% 0 0% 0%
20221212 91.5 94.58 89.65 92.88 0.98% 0.57% 0% 17118 1.5808 81.57 92.35 0% 0 0% 0 0% 0 0% 0%
20221209 87.63 92.3 87.17 91.98 3.7% 2.81% 0% 13512 1.2089 61.94 89.47 0% 0 0% 0 0% 0 0% 0%
20221208 89.33 90.5 87 88.7 -0.11% 0.27% 0% 12202 1.0794 55.74 88.46 0% 0 0% 0 0% 0 0% 0%
20221207 86.84 91.13 85.3 88.8 1.25% 0.09% 0% 16912 1.5004 73.45 88.72 0% 0 0% 0 0% 0 0% 0%
20221206 93.04 94.73 86 87.7 -7.78% -1.75% 0% 23689 2.1144 102.14 89.26 0% 0 0% 0 0% 0 0% 0%
20221205 95 98.88 91.51 95.1 0.75% -0.37% 0% 29803 2.8447 136.01 95.45 0% 0 0% 0 0% 0 0% 0%
20221202 88.6 94.44 88.33 94.39 4.88% 2.88% 0% 21341 1.9581 87.21 91.75 0% 0 0% 0 0% 0 0% 0%
20221201 92 96.5 83.06 90 1.67% 1.9% 0% 35701 3.1531 137.69 88.32 0% 0 0% 0 0% 0 0% 0%
20221130 90.09 90.09 86.02 88.52 -2.73% 0.67% 0% 21653 1.9039 83.94 87.93 0% 0 0% 0 0% 0 0% 0%
20221129 83.85 93.88 83.5 91 6.2% 1.72% 0% 20409 1.8258 80.07 89.46 0% 0 0% 0 0% 0 0% 0%
20221128 82.98 89.1 82 85.69 3.47% -1.39% 0% 19652 1.7078 68.17 86.9 0% 0 0% 0 0% 0 0% 0%
20221125 83.28 84.05 79.51 82.82 -0.55% 0.66% 0% 12362 1.0171 38.34 82.28 0% 0 0% 0 0% 0 0% 0%
20221124 79.32 84.88 77.92 83.28 4.99% 0.8% 0% 25545 2.1105 79.2 82.62 0% 0 0% 0 0% 0 0% 0%
20221123 78.2 81 75.79 79.32 0.57% 1.98% 0% 22658 1.7623 69.22 77.78 0% 0 0% 0 0% 0 0% 0%
20221122 79.77 82.89 77.92 78.87 -3.11% -1.77% 0% 28591 2.2956 91.8 80.29 0% 0 0% 0 0% 0 0% 0%
20221121 83.18 83.5 76.88 81.4 -4.24% 2.01% 0% 54345 4.3367 184.98 79.8 0% 0 0% 0 0% 0 0% 0%
20221118 87.5 89.57 84.12 85 -3.37% -2.24% 0% 26469 2.3015 115.15 86.95 0% 0 0% 0 0% 0 0% 0%
20221117 81.22 87.96 78.88 87.96 10.01% 3.87% 0% 34307 2.9052 153.71 84.68 0% 0 0% 0 0% 0 0% 0%
20221116 80 83 77.01 79.96 -0.27% -0.42% 0% 24354 1.9556 113.54 80.3 0% 0 0% 0 0% 0 0% 0%
20221115 78 82.25 77.02 80.18 4.13% 0.54% 0% 51414 4.1001 237.69 79.75 0% 0 0% 0 0% 0 0% 0%
20221114 69.82 77 69.82 77 10% 1.89% 0% 42117 3.1827 199.17 75.57 0% 0 0% 0 0% 0 0% 0%
20221111 69.58 71.96 68.74 70 0.81% -0.96% 0% 16438 1.1619 81.21 70.68 0% 0 0% 0 0% 0 0% 0%
20221110 69.58 70.58 68 69.44 -0.22% 0.4% 0% 13525 0.9354 68.75 69.16 0% 0 0% 0 0% 0 0% 0%
20221109 67.34 70.92 66.49 69.59 3.34% -0.37% 0% 18866 1.3177 98.32 69.85 0% 0 0% 0 0% 0 0% 0%
20221108 67.55 68.26 64.55 67.34 2.2% 1.29% 0% 11351 0.7546 58.85 66.48 0% 0 0% 0 0% 0 0% 0%
20221107 68.45 68.5 65.12 65.89 -2.79% -0.72% 0% 13362 0.8869 69.34 66.37 0% 0 0% 0 0% 0 0% 0%
20221104 67.2 69.13 65.65 67.78 1.76% 0.34% 0% 19303 1.304 103.59 67.55 0% 0 0% 0 0% 0 0% 0%
20221103 65.48 67.28 63.33 66.61 2.67% 1.28% 0% 18911 1.2437 100.44 65.77 0% 0 0% 0 0% 0 0% 0%
20221102 64 67.96 61.82 64.88 3.38% -1.23% 0% 30738 2.0193 168.25 65.69 0% 0 0% 0 0% 0 0% 0%
20221101 58.22 65.88 58.22 62.76 4.2% 1% 0% 45065 2.8003 269.22 62.14 0% 0 0% 0 0% 0 0% 0%
20221031 59 60.23 59 60.23 10.01% 0.22% 0% 24459 1.4699 185.19 60.1 0% 0 0% 0 0% 0 0% 0%
20221028 55 56.11 54 54.75 -0.45% -0.15% 0% 7788 0.427 61.18 54.83 0% 0 0% 0 0% 0 0% 0%
20221027 57.3 57.57 53.9 55 -4.99% -0.51% 0% 12387 0.6847 88.18 55.28 0% 0 0% 0 0% 0 0% 0%
20221026 55.4 57.89 54.34 57.89 4.01% 2.57% 0% 12891 0.7276 98.26 56.44 0% 0 0% 0 0% 0 0% 0%
20221025 54.47 57.68 53.8 55.66 1.87% 0.34% 0% 13097 0.7265 102.59 55.47 0% 0 0% 0 0% 0 0% 0%
20221024 55.47 55.47 53.05 54.64 -1.87% 0.83% 0% 13184 0.7144 105.23 54.19 0% 0 0% 0 0% 0 0% 0%
20221021 51.92 56.28 51.45 55.68 6.04% 2.02% 0% 20459 1.1166 172.52 54.58 0% 0 0% 0 0% 0 0% 0%
20221020 48.54 52.93 48.07 52.51 7.93% 1.31% 0% 16588 0.8598 153.84 51.83 0% 0 0% 0 0% 0 0% 0%
20221019 49.34 50.76 48.31 48.65 -1.84% -0.51% 0% 8926 0.4365 85.74 48.9 0% 0 0% 0 0% 0 0% 0%
20221018 49.66 50.08 48.5 49.56 0.12% -0.06% 0% 6812 0.3378 66.31 49.59 0% 0 0% 0 0% 0 0% 0%
20221017 49.99 51.88 49.38 49.5 -0.82% -1.18% 0% 10976 0.5498 110.53 50.09 0% 0 0% 0 0% 0 0% 0%
20220720 46.43 48.1 46.13 47.78 2.27% 0.36% 0% 5385 0.2564 105.59 47.61 0% 0 0% 0 0% 0 0% 0%
20220719 47 47.47 46.08 46.72 -0.34% 0.3% 0% 4141 0.1929 78.43 46.58 0% 0 0% 0 0% 0 0% 0%
20220718 44.58 48.89 44.58 46.88 5.16% -0.64% 0% 12540 0.5916 241.73 47.18 0% 0 0% 0 0% 0 0% 0%
20220715 43.9 45.8 43.4 44.58 0.72% -0.42% 0% 5032 0.2253 102.42 44.77 0% 0 0% 0 0% 0 0% 0%
20220714 44.01 44.65 44 44.26 0.59% -0.05% 0% 2902 0.1285 51.92 44.28 0% 0 0% 0 0% 0 0% 0%
20220713 44.69 44.77 43.81 44 -1.54% -0.45% 0% 3796 0.1678 49.75 44.2 0% 0 0% 0 0% 0 0% 0%
20220712 45.12 45.21 44.41 44.69 -1.17% -0.18% 0% 2743 0.1228 36.54 44.77 0% 0 0% 0 0% 0 0% 0%
20220711 45.33 45.33 44.01 45.22 0.27% 1.25% 0% 4001 0.1787 53.35 44.66 0% 0 0% 0 0% 0 0% 0%
20220708 44.95 45.55 44.08 45.1 0.49% 0.49% 0% 4358 0.1956 59.36 44.88 0% 0 0% 0 0% 0 0% 0%
20220707 45.88 45.9 44.81 44.88 -2.22% -0.73% 0% 3077 0.1391 41.84 45.21 0% 0 0% 0 0% 0 0% 0%
20220706 45.5 46.82 44.49 45.9 -1.27% 0.48% 0% 6441 0.2942 78.16 45.68 0% 0 0% 0 0% 0 0% 0%
20220705 48.06 48.06 46.01 46.49 -2.13% 0% 0% 4035 0.1876 42.41 46.49 0% 0 0% 0 0% 0 0% 0%
20220704 45.9 48.42 45.61 47.5 2.93% 0.34% 0% 7691 0.3641 82.84 47.34 0% 0 0% 0 0% 0 0% 0%
20220701 46.77 47.39 46.01 46.15 -4.29% -0.75% 0% 10775 0.501 120.2 46.5 0% 0 0% 0 0% 0 0% 0%
20220630 51.82 51.82 47.84 48.22 2.36% -3.29% 0% 20701 1.0321 274.78 49.86 0% 0 0% 0 0% 0 0% 0%
20220629 46.73 47.33 46.3 47.11 0.34% 0.4% 0% 3293 0.1545 54.42 46.92 0% 0 0% 0 0% 0 0% 0%
20220628 46.74 47 46.3 46.95 0.45% 0.69% 0% 2252 0.105 36.84 46.63 0% 0 0% 0 0% 0 0% 0%
20220627 46.8 47.49 46.55 46.74 -0.17% -0.72% 0% 2999 0.1412 48.57 47.08 0% 0 0% 0 0% 0 0% 0%
20220624 46.22 47.64 46.22 46.82 0.41% -0.3% 0% 4847 0.2276 78.26 46.96 0% 0 0% 0 0% 0 0% 0%
20220623 47.07 47.76 45.6 46.63 -2.35% 0.84% 0% 12391 0.5729 201.64 46.24 0% 0 0% 0 0% 0 0% 0%
20220622 45.33 48.88 44.96 47.75 5.85% 0.51% 0% 19987 0.9495 386.02 47.51 0% 0 0% 0 0% 0 0% 0%
20220621 45.2 45.2 44.05 45.11 0.8% 0.96% 0% 3653 0.1632 94.31 44.68 0% 0 0% 0 0% 0 0% 0%
20220620 44.5 45.38 44.49 44.75 0.25% -0.27% 0% 2679 0.1202 65.41 44.87 0% 0 0% 0 0% 0 0% 0%
20220617 44.28 44.68 44 44.64 0% 0.52% 0% 2085 0.0926 48 44.41 0% 0 0% 0 0% 0 0% 0%
20220616 44.28 44.75 44.02 44.64 1.11% 0.31% 0% 2573 0.1145 52.29 44.5 0% 0 0% 0 0% 0 0% 0%
20220615 44 44.68 43.1 44.15 1.31% 0% 0% 3617 0.1597 61.08 44.15 0% 0 0% 0 0% 0 0% 0%
20220614 44.25 44.25 43 43.58 -0.5% 0.41% 0% 3968 0.1722 66.4 43.4 0% 0 0% 0 0% 0 0% 0%
20220613 43.76 44.7 43.6 43.8 -1.02% -0.23% 0% 3173 0.1393 54.57 43.9 0% 0 0% 0 0% 0 0% 0%
20220610 44.24 44.8 43.63 44.25 0.25% 0.05% 0% 3613 0.1598 62.92 44.23 0% 0 0% 0 0% 0 0% 0%
20220609 45.02 45.49 43.93 44.14 -1.95% -0.47% 0% 4512 0.2001 76.75 44.35 0% 0 0% 0 0% 0 0% 0%
20220608 45.01 45.65 44.16 45.02 0.27% 0.29% 0% 4812 0.216 76.72 44.89 0% 0 0% 0 0% 0 0% 0%
20220607 60.87 60.99 59.31 59.95 -1.4% 0.02% 0% 4331 0.2596 89.44 59.94 0% 0 0% 0 0% 0 0% 0%
20220606 59.38 61.35 59.38 60.8 1.74% 0.2% 0% 3609 0.219 77.91 60.68 0% 0 0% 0 0% 0 0% 0%
20220602 59.6 60.3 58.02 59.76 0.35% 0.59% 0% 5720 0.3398 121.67 59.41 0% 0 0% 0 0% 0 0% 0%
20220601 56.34 61.05 55.5 59.55 6.34% 0.54% 0% 9219 0.546 212.84 59.23 0% 0 0% 0 0% 0 0% 0%
20220531 56.3 56.3 54.9 56 0.32% 0.65% 0% 2768 0.154 70.56 55.64 0% 0 0% 0 0% 0 0% 0%
20220530 55.36 56.17 55.08 55.82 1.03% 0.32% 0% 2473 0.1376 61.24 55.64 0% 0 0% 0 0% 0 0% 0%
20220527 55.82 56.36 54.92 55.25 -1.32% 0% 0% 2362 0.1305 58.47 55.25 0% 0 0% 0 0% 0 0% 0%
20220526 56.8 57.95 55.7 55.99 -2.44% -0.66% 0% 4145 0.2336 105.87 56.36 0% 0 0% 0 0% 0 0% 0%
20220525 54.32 57.59 54.18 57.39 5.17% 2.63% 0% 7423 0.4151 188.65 55.92 0% 0 0% 0 0% 0 0% 0%
20220524 55.29 56.7 54.51 54.57 -1.3% -1.68% 0% 5387 0.299 144.37 55.5 0% 0 0% 0 0% 0 0% 0%
20220523 54.45 55.44 54.45 55.29 1.56% 0.51% 0% 3236 0.178 88.87 55.01 0% 0 0% 0 0% 0 0% 0%
20220520 52.64 54.49 52.32 54.44 3.4% 1.17% 0% 3888 0.2092 104.58 53.81 0% 0 0% 0 0% 0 0% 0%
20220519 52.42 52.81 51.42 52.65 -0.83% 0.63% 0% 2481 0.1298 65.77 52.32 0% 0 0% 0 0% 0 0% 0%
20220518 53.52 53.78 52.95 53.09 -0.51% -0.51% 0% 3010 0.1606 74.5 53.36 0% 0 0% 0 0% 0 0% 0%
20220517 54.33 54.33 52.56 53.36 -0.98% 0.36% 0% 4128 0.2195 88.75 53.17 0% 0 0% 0 0% 0 0% 0%
20220516 54.44 54.84 53.78 53.89 -0.96% -0.74% 0% 2317 0.1258 47.5 54.29 0% 0 0% 0 0% 0 0% 0%
20220513 54.18 55.11 53.85 54.41 0.37% 0.18% 0% 1994 0.1083 37.31 54.31 0% 0 0% 0 0% 0 0% 0%
20220512 54.5 55.18 53.75 54.21 -1.97% -0.33% 0% 4190 0.2279 73.53 54.39 0% 0 0% 0 0% 0 0% 0%
20220511 53.99 55.7 53.99 55.3 1.84% 0.2% 0% 5077 0.2802 89.25 55.19 0% 0 0% 0 0% 0 0% 0%
20220510 53.9 54.8 53.2 54.3 -0.86% 0.61% 0% 4512 0.2435 81.09 53.97 0% 0 0% 0 0% 0 0% 0%
20220509 54.43 55.79 54.31 54.77 -0.2% -0.4% 0% 3284 0.1806 62.15 54.99 0% 0 0% 0 0% 0 0% 0%
20220506 54.3 55.21 54.3 54.88 -0.88% 0.49% 0% 3349 0.1829 63.94 54.61 0% 0 0% 0 0% 0 0% 0%
20220505 56.13 56.73 55.21 55.37 -1.72% -1.11% 0% 5387 0.3016 103.32 55.99 0% 0 0% 0 0% 0 0% 0%
20220429 54.43 57.2 54.06 56.34 3.45% 0.77% 0% 8394 0.4693 161.83 55.91 0% 0 0% 0 0% 0 0% 0%
20220428 54.16 56.33 52.79 54.46 0.42% -0.33% 0% 7015 0.3833 142.29 54.64 0% 0 0% 0 0% 0 0% 0%
20220427 54.34 55 52.54 54.23 -2.57% 0.84% 0% 6826 0.3671 149.6 53.78 0% 0 0% 0 0% 0 0% 0%
20220426 56.35 57.65 55.01 55.66 1.2% -0.96% 0% 5224 0.2936 126.96 56.2 0% 0 0% 0 0% 0 0% 0%
20220425 59.44 60.83 54.88 55 -8.56% -4.23% 0% 4383 0.2517 116.89 57.43 0% 0 0% 0 0% 0 0% 0%
20220422 59.56 60.82 58.77 60.15 0.22% 0.94% 0% 2341 0.1395 62.97 59.59 0% 0 0% 0 0% 0 0% 0%
20220421 61.32 62.09 60 60.02 -3.01% -1.28% 0% 2291 0.1393 61.13 60.8 0% 0 0% 0 0% 0 0% 0%
20220420 61.81 62.7 61.38 61.88 -0.19% -0.13% 0% 2098 0.13 57.12 61.96 0% 0 0% 0 0% 0 0% 0%
20220419 62.74 63.24 60.52 62 -1.98% 0.5% 0% 3965 0.2446 101.5 61.69 0% 0 0% 0 0% 0 0% 0%
20220418 60.5 63.7 59.7 63.25 4.55% 1.09% 0% 4646 0.2907 120.09 62.57 0% 0 0% 0 0% 0 0% 0%
20220415 63.02 63.02 60.13 60.5 -3.39% -1.14% 0% 4392 0.2688 114.36 61.2 0% 0 0% 0 0% 0 0% 0%
20220414 61.5 63.16 61.5 62.62 1.36% 0.19% 0% 2472 0.1545 67.36 62.5 0% 0 0% 0 0% 0 0% 0%
20220413 61.68 62.89 60.77 61.78 -0.39% -0.48% 0% 3797 0.2357 100.37 62.08 0% 0 0% 0 0% 0 0% 0%
20220412 60.3 62.1 59.5 62.02 2.34% 2.23% 0% 2375 0.1441 62.91 60.67 0% 0 0% 0 0% 0 0% 0%
20220411 63.32 64.47 60 60.6 -3.46% -1.94% 0% 5277 0.3261 138.46 61.8 0% 0 0% 0 0% 0 0% 0%
20220408 63.84 64 61.88 62.77 -0.51% -0.03% 0% 3322 0.2086 94.25 62.79 0% 0 0% 0 0% 0 0% 0%
20220407 63.42 63.88 62.09 63.09 -0.6% -0.25% 0% 2212 0.1399 58.4 63.25 0% 0 0% 0 0% 0 0% 0%
20220401 64.08 64.08 62.82 63.76 -0.27% 0.62% 0% 4169 0.2642 98.2 63.37 0% 0 0% 0 0% 0 0% 0%
20220331 62.99 65.34 62.63 63.93 0.74% -0.62% 0% 3774 0.2428 84.22 64.33 0% 0 0% 0 0% 0 0% 0%
20220330 62.55 63.69 61.49 63.46 2.35% 1.29% 0% 3376 0.2115 69.26 62.65 0% 0 0% 0 0% 0 0% 0%
20220329 62.29 62.66 61.5 62 -0.32% -0.13% 0% 3304 0.2051 60.2 62.08 0% 0 0% 0 0% 0 0% 0%
20220328 62.62 62.65 60.1 62.2 -0.16% 0.86% 0% 3298 0.2034 55.32 61.67 0% 0 0% 0 0% 0 0% 0%
20220325 62.5 63.49 62.12 62.3 0% -0.81% 0% 2780 0.1746 42.77 62.81 0% 0 0% 0 0% 0 0% 0%
20220324 62.3 62.8 61.62 62.3 0% 0.19% 0% 3218 0.2001 46.41 62.18 0% 0 0% 0 0% 0 0% 0%
20220323 62.96 63.26 61.03 62.3 -0.57% -0.06% 0% 2974 0.1854 41.11 62.34 0% 0 0% 0 0% 0 0% 0%
20220322 63.86 64.46 61.69 62.66 -1.96% 0.22% 0% 6115 0.3823 81.97 62.52 0% 0 0% 0 0% 0 0% 0%
20220321 63.28 64.85 63.06 63.91 0.84% -0.03% 0% 6577 0.4205 93 63.93 0% 0 0% 0 0% 0 0% 0%
20220318 61.48 64.44 61.19 63.38 2.91% 0.91% 0% 7141 0.4485 100.38 62.81 0% 0 0% 0 0% 0 0% 0%
20220317 61.61 65.37 60.01 61.59 1.13% -1.63% 0% 6443 0.4034 94.65 62.61 0% 0 0% 0 0% 0 0% 0%
20220316 61.81 62.45 58.05 60.9 0.15% 2.54% 0% 9271 0.5506 131.78 59.39 0% 0 0% 0 0% 0 0% 0%
20220315 65 65 60.52 60.81 -8.83% -3.64% 0% 7461 0.4709 108.4 63.11 0% 0 0% 0 0% 0 0% 0%
20220311 64.8 70.1 64.18 69.9 6.55% 2.95% 0% 8510 0.5778 126.86 67.9 0% 0 0% 0 0% 0 0% 0%
20220310 66.36 67.74 64.88 65.6 0.15% -0.43% 0% 6005 0.3956 92.08 65.88 0% 0 0% 0 0% 0 0% 0%
20220309 68.78 69.5 63.38 65.5 -3.93% -0.15% 0% 5992 0.3931 85.32 65.6 0% 0 0% 0 0% 0 0% 0%
20220308 71 71.4 68.07 68.18 -4.43% -1.29% 0% 4571 0.3157 69.62 69.07 0% 0 0% 0 0% 0 0% 0%
20220307 72.85 73.54 71.01 71.34 -2.35% -0.34% 0% 3367 0.241 55.86 71.58 0% 0 0% 0 0% 0 0% 0%
20220304 71.99 73.99 71.51 73.06 1.49% -0.15% 0% 5147 0.3766 89.85 73.17 0% 0 0% 0 0% 0 0% 0%
20220303 71.66 72.3 70.95 71.99 1.07% 0.24% 0% 3378 0.2426 61.3 71.82 0% 0 0% 0 0% 0 0% 0%
20220302 71.1 71.5 70.18 71.23 0.18% 0.44% 0% 4701 0.3334 86.4 70.92 0% 0 0% 0 0% 0 0% 0%
20220301 72.23 72.6 70.39 71.1 1.07% -0.66% 0% 10154 0.7267 196.05 71.57 0% 0 0% 0 0% 0 0% 0%
20220228 73 73.15 70.2 70.35 -3.75% -0.99% 0% 9168 0.6514 204.36 71.05 0% 0 0% 0 0% 0 0% 0%
20220225 73.49 73.87 72.72 73.09 -0.54% -0.16% 0% 4013 0.2938 111.1 73.21 0% 0 0% 0 0% 0 0% 0%
20220224 74.46 77.49 73.18 73.49 -1.34% -1.01% 0% 8723 0.6476 249.65 74.24 0% 0 0% 0 0% 0 0% 0%
20220223 74.39 74.6 73.53 74.49 0.28% 0.5% 0% 3655 0.2709 129.64 74.12 0% 0 0% 0 0% 0 0% 0%
20220222 74.82 75.12 73.57 74.28 -1.14% 0.12% 0% 1577 0.117 59.66 74.19 0% 0 0% 0 0% 0 0% 0%
20220221 74.62 75.36 73.91 75.14 1.1% 0.6% 0% 1620 0.121 53.44 74.69 0% 0 0% 0 0% 0 0% 0%
20220218 74.18 74.66 73.2 74.32 -0.31% 0.35% 0% 1993 0.1476 61.08 74.06 0% 0 0% 0 0% 0 0% 0%
20220217 74.99 75.25 74.2 74.55 -0.44% -0.19% 0% 1964 0.1467 53.1 74.69 0% 0 0% 0 0% 0 0% 0%
20220216 74.52 75.63 74.33 74.88 0.55% -0.12% 0% 2397 0.1797 63.49 74.97 0% 0 0% 0 0% 0 0% 0%
20220215 75 75 74 74.47 -0.65% 0.13% 0% 2930 0.2179 76.54 74.37 0% 0 0% 0 0% 0 0% 0%
20220214 74.31 74.96 73.71 74.96 0.62% 0.86% 0% 2068 0.1537 52.84 74.32 0% 0 0% 0 0% 0 0% 0%
20220211 76.49 77.54 74.5 74.5 -3.41% -1.14% 0% 3718 0.2802 89.98 75.36 0% 0 0% 0 0% 0 0% 0%
20220210 77.06 77.69 76.02 77.13 0.44% 0.27% 0% 2513 0.1933 63.09 76.92 0% 0 0% 0 0% 0 0% 0%
20220209 76 76.95 75.12 76.79 0.16% 0.81% 0% 2602 0.1982 63.34 76.17 0% 0 0% 0 0% 0 0% 0%
20211203 75.23 75.97 73.32 73.8 -2.28% -0.34% 0% 5217 0.3863 117.46 74.05 0% 0 0% 0 0% 0 0% 0%
20211202 77 77.17 75.2 75.52 -1.49% -0.91% 0% 3144 0.2396 78.19 76.21 0% 0 0% 0 0% 0 0% 0%
20211201 75.86 76.94 74.73 76.66 1.05% 0.95% 0% 5856 0.4447 138.66 75.94 0% 0 0% 0 0% 0 0% 0%
20211130 74.07 76.25 74.06 75.86 2.43% 0.66% 0% 2228 0.1679 53.71 75.36 0% 0 0% 0 0% 0 0% 0%
20211129 75.26 76.3 74.01 74.06 -2.42% -0.76% 0% 2357 0.1759 51.99 74.63 0% 0 0% 0 0% 0 0% 0%
20211126 76.97 77.06 75.62 75.9 -2.01% -0.18% 0% 2529 0.1923 53.01 76.04 0% 0 0% 0 0% 0 0% 0%
20211125 77.28 77.96 75.81 77.46 0.21% 0.72% 0% 3941 0.3031 83.34 76.91 0% 0 0% 0 0% 0 0% 0%
20211124 77.61 77.8 76.68 77.3 0.08% 0.12% 0% 1812 0.1399 38.64 77.21 0% 0 0% 0 0% 0 0% 0%
20211123 76.6 77.6 76.2 77.24 1.13% 0.6% 0% 2442 0.1875 48.35 76.78 0% 0 0% 0 0% 0 0% 0%
20211122 78 78.02 76.26 76.38 -2.05% -0.53% 0% 2939 0.2257 57.05 76.79 0% 0 0% 0 0% 0 0% 0%
20211119 77.63 78.36 77.3 77.98 0.45% 0.23% 0% 1126 0.0876 22.8 77.8 0% 0 0% 0 0% 0 0% 0%
20211118 78.8 79.6 77.11 77.63 -1.98% -0.96% 0% 2965 0.2324 58.78 78.38 0% 0 0% 0 0% 0 0% 0%
20211117 79.42 80.43 78.68 79.2 -0.08% -0.09% 0% 2513 0.1992 52.28 79.27 0% 0 0% 0 0% 0 0% 0%
20211116 78.48 80.62 78.33 79.26 1.23% -0.29% 0% 4306 0.3423 92.5 79.49 0% 0 0% 0 0% 0 0% 0%
20211115 76.88 79 76.88 78.3 1.25% 0.4% 0% 3539 0.276 77.85 77.99 0% 0 0% 0 0% 0 0% 0%
20211112 77.05 77.65 76.5 77.33 0.31% 0.05% 0% 2501 0.1933 52.16 77.29 0% 0 0% 0 0% 0 0% 0%
20211111 76.94 77.88 76.66 77.09 0.06% -0.03% 0% 2621 0.2021 57.1 77.11 0% 0 0% 0 0% 0 0% 0%
20211110 76.08 77.5 75.7 77.04 1.26% 0.52% 0% 2842 0.2178 65.26 76.64 0% 0 0% 0 0% 0 0% 0%
20211109 75.26 76.99 74.82 76.08 0.78% -0.11% 0% 2466 0.1878 56.28 76.16 0% 0 0% 0 0% 0 0% 0%
20211108 77 78.5 75.23 75.49 -1.83% -0.66% 0% 3041 0.2311 73.1 75.99 0% 0 0% 0 0% 0 0% 0%
20211105 75.4 77.5 74.99 76.9 1.87% 0.31% 0% 4011 0.3075 102.65 76.66 0% 0 0% 0 0% 0 0% 0%
20211104 75.96 76.99 74.73 75.49 -0.25% -0.5% 0% 3668 0.2783 95.93 75.87 0% 0 0% 0 0% 0 0% 0%
20211103 74.26 77.25 73.52 75.68 0.91% 0.09% 0% 4059 0.3069 109.64 75.61 0% 0 0% 0 0% 0 0% 0%
20211102 77.54 78.18 73.7 75 -2.6% -0.62% 0% 4301 0.3246 117.85 75.47 0% 0 0% 0 0% 0 0% 0%
20211101 74 79.19 73.5 77 6.5% -0.25% 0% 7877 0.608 224 77.19 0% 0 0% 0 0% 0 0% 0%
20211029 71.6 72.76 71.04 72.3 0.98% 0.53% 0% 1681 0.1209 51.5 71.92 0% 0 0% 0 0% 0 0% 0%
20211028 71.79 72.15 71.03 71.6 -0.83% -0.07% 0% 1968 0.141 54.2 71.65 0% 0 0% 0 0% 0 0% 0%
20211027 76.05 76.45 72 72.2 -5.62% -1.61% 0% 6894 0.5059 144.19 73.38 0% 0 0% 0 0% 0 0% 0%
20211026 75.55 76.6 74.83 76.5 1.26% 0.63% 0% 2415 0.1836 38.97 76.02 0% 0 0% 0 0% 0 0% 0%
20211025 75.21 76 75.01 75.55 -0.05% 0.23% 0% 1174 0.0885 18.47 75.38 0% 0 0% 0 0% 0 0% 0%
20211022 76.66 76.79 75.5 75.59 -1.4% -0.62% 0% 2899 0.2205 45.59 76.06 0% 0 0% 0 0% 0 0% 0%
20211021 76.21 77.39 75.3 76.66 0.13% 0.33% 0% 2281 0.1743 37.08 76.41 0% 0 0% 0 0% 0 0% 0%
20211020 76.6 76.89 74.5 76.56 0.34% 1.08% 0% 3426 0.2595 56.37 75.74 0% 0 0% 0 0% 0 0% 0%
20211019 76.9 77.77 75.88 76.3 -0.93% -0.07% 0% 3696 0.2822 62.6 76.35 0% 0 0% 0 0% 0 0% 0%
20211018 76.5 77.25 75 77.02 -0.38% 1.02% 0% 3182 0.2426 54.89 76.24 0% 0 0% 0 0% 0 0% 0%
20211015 77.61 78.58 77.02 77.31 -1.68% -0.36% 0% 4873 0.3781 86.71 77.59 0% 0 0% 0 0% 0 0% 0%
20211014 80.59 80.59 76 78.63 -3.47% 1.08% 0% 13535 1.0529 255.96 77.79 0% 0 0% 0 0% 0 0% 0%
20211013 74.05 81.46 73.71 81.46 10.01% 1.38% 0% 21313 1.7126 538.95 80.35 0% 0 0% 0 0% 0 0% 0%
20211012 72.6 75.95 72.06 74.05 1.72% -0.66% 0% 3448 0.257 154.91 74.54 0% 0 0% 0 0% 0 0% 0%
20211011 72.25 73.17 71.21 72.8 1.99% 0.18% 0% 1811 0.1316 80.52 72.67 0% 0 0% 0 0% 0 0% 0%
20211008 71.83 71.83 70.84 71.38 0.92% -0.06% 0% 1130 0.0807 47.31 71.42 0% 0 0% 0 0% 0 0% 0%
20210930 70.49 71.54 70.3 70.73 0.3% -0.17% 0% 1012 0.0717 41.49 70.85 0% 0 0% 0 0% 0 0% 0%
20210929 71 71.72 70.52 70.52 -1.76% -0.65% 0% 1809 0.1284 72.81 70.98 0% 0 0% 0 0% 0 0% 0%
20210928 73 73 71.67 71.78 -1.63% -0.57% 0% 2474 0.1786 105.07 72.19 0% 0 0% 0 0% 0 0% 0%
20210927 72.06 73.46 71 72.97 1.28% 0.61% 0% 2184 0.1584 97.31 72.53 0% 0 0% 0 0% 0 0% 0%
20210924 72.03 72.85 72.02 72.05 -1.02% -0.4% 0% 1757 0.1271 80.98 72.34 0% 0 0% 0 0% 0 0% 0%
20210923 72.8 73.15 72.31 72.79 0.68% 0.04% 0% 1450 0.1055 58.34 72.76 0% 0 0% 0 0% 0 0% 0%
20210922 71.91 73.15 71.62 72.3 0.03% 0.01% 0% 2508 0.1813 97.56 72.29 0% 0 0% 0 0% 0 0% 0%
20210917 72.98 73.02 71.6 72.28 -1.01% 0.36% 0% 2470 0.1779 97.39 72.02 0% 0 0% 0 0% 0 0% 0%
20210916 73.21 74.5 72.8 73.02 -0.26% -0.22% 0% 2673 0.1956 103.28 73.18 0% 0 0% 0 0% 0 0% 0%
20210915 75.59 75.59 72.99 73.21 -0.87% -0.57% 0% 1384 0.1019 48.81 73.63 0% 0 0% 0 0% 0 0% 0%
20210914 75.2 75.4 73.85 73.85 -1.2% -0.63% 0% 1207 0.0897 38.09 74.32 0% 0 0% 0 0% 0 0% 0%
20210913 76.23 76.23 74.33 74.75 -1.94% -0.31% 0% 1183 0.0887 32.61 74.98 0% 0 0% 0 0% 0 0% 0%
20210910 76.53 77.3 75.58 76.23 -0.09% 0.05% 0% 1298 0.0989 31.52 76.19 0% 0 0% 0 0% 0 0% 0%
20210909 77.17 77.17 75.6 76.3 -1.04% 0.26% 0% 1343 0.1022 32.25 76.1 0% 0 0% 0 0% 0 0% 0%
20210908 75 80 75 77.1 3.74% -0.21% 0% 4371 0.3377 103.11 77.26 0% 0 0% 0 0% 0 0% 0%
20210907 74.89 75.29 73.98 74.32 -0.76% 0.11% 0% 1914 0.1421 45.83 74.24 0% 0 0% 0 0% 0 0% 0%
20210906 74.3 75.18 73.47 74.89 0.96% 0.66% 0% 1797 0.1337 40.81 74.4 0% 0 0% 0 0% 0 0% 0%
20210729 75 76.5 74 75.52 1.81% 0.17% 0% 3515 0.265 72.52 75.39 0% 0 0% 0 0% 0 0% 0%
20210728 73 74.8 70.63 74.18 1.48% 1.66% 0% 4909 0.3582 99.16 72.97 0% 0 0% 0 0% 0 0% 0%
20210727 77.33 77.5 73.02 73.1 -5.06% -2.48% 0% 4365 0.3272 94.36 74.96 0% 0 0% 0 0% 0 0% 0%
20210726 79.13 79.47 76 77 -2.7% -0.31% 0% 5737 0.4431 128.41 77.24 0% 0 0% 0 0% 0 0% 0%
20210723 82.8 84 79.01 79.14 -3.92% -1.79% 0% 6098 0.4914 149.29 80.58 0% 0 0% 0 0% 0 0% 0%
20210722 82.83 82.83 81.51 82.37 -0.46% 0.18% 0% 1462 0.1202 38.16 82.22 0% 0 0% 0 0% 0 0% 0%
20210721 82.6 83.67 82.12 82.75 -0.42% -0.18% 0% 2298 0.1905 56.84 82.9 0% 0 0% 0 0% 0 0% 0%
20210720 82 83.26 81.52 83.1 0.59% 0.98% 0% 1976 0.1626 47.77 82.29 0% 0 0% 0 0% 0 0% 0%
20210719 81.84 82.75 80.7 82.61 0.94% 1.4% 0% 3708 0.3021 81.27 81.47 0% 0 0% 0 0% 0 0% 0%
20210716 84.39 84.74 81.69 81.84 -2.92% -1.06% 0% 6049 0.5004 128.34 82.72 0% 0 0% 0 0% 0 0% 0%
20210715 85.7 85.9 83.7 84.3 -1.94% -0.45% 0% 2408 0.2039 49.32 84.68 0% 0 0% 0 0% 0 0% 0%
20210714 86 86.65 84.48 85.97 -0.09% 0.34% 0% 2277 0.1951 44.11 85.68 0% 0 0% 0 0% 0 0% 0%
20210713 84.63 86.64 83.92 86.05 1.67% 0.8% 0% 3514 0.3 65.31 85.37 0% 0 0% 0 0% 0 0% 0%
20210712 83.5 84.66 82.78 84.64 1.68% 0.95% 0% 3372 0.2827 59.37 83.84 0% 0 0% 0 0% 0 0% 0%
20210709 83.73 85 82.58 83.24 -1.51% 0.07% 0% 4091 0.3403 67.35 83.18 0% 0 0% 0 0% 0 0% 0%
20210708 84.9 85.49 84.18 84.52 -0.44% -0.21% 0% 3550 0.3007 55.91 84.7 0% 0 0% 0 0% 0 0% 0%
20210707 83.88 84.89 83.51 84.89 1.04% 0.49% 0% 2641 0.2231 39 84.48 0% 0 0% 0 0% 0 0% 0%
20210706 85.11 85.52 82.59 84.02 -1.75% 0.3% 0% 5029 0.4213 64.28 83.77 0% 0 0% 0 0% 0 0% 0%
20210705 87 87.08 84.66 85.52 -2.42% -0.13% 0% 5315 0.4551 65.29 85.63 0% 0 0% 0 0% 0 0% 0%
20210702 89.51 90.59 84 87.64 -1.35% -0.38% 0% 7771 0.6836 89.18 87.97 0% 0 0% 0 0% 0 0% 0%
20210701 89 89.95 87.88 88.84 -0.18% -0.27% 0% 5310 0.473 55.25 89.08 0% 0 0% 0 0% 0 0% 0%
20210630 88.5 90.28 88.33 89 0.56% -0.17% 0% 3826 0.3411 35.92 89.15 0% 0 0% 0 0% 0 0% 0%
20210629 90.5 90.5 88.11 88.5 -1.3% -0.3% 0% 4567 0.4054 39.19 88.77 0% 0 0% 0 0% 0 0% 0%
20210628 91.5 91.5 88.88 89.67 -0.95% -0.1% 0% 5422 0.4867 46.17 89.76 0% 0 0% 0 0% 0 0% 0%
20210625 91.66 92.98 89.39 90.53 -0.73% -0.76% 0% 6427 0.5863 54.39 91.22 0% 0 0% 0 0% 0 0% 0%
20210624 93.5 93.5 91 91.2 -2.73% -1.18% 0% 5282 0.4875 44.23 92.29 0% 0 0% 0 0% 0 0% 0%
20210623 93.89 95.22 92.66 93.76 -0.26% 0.04% 0% 9490 0.8894 81.08 93.72 0% 0 0% 0 0% 0 0% 0%
20210622 94.9 95.72 91.87 94 -1.36% 0.2% 0% 7143 0.6701 63.96 93.81 0% 0 0% 0 0% 0 0% 0%
20210621 93.01 96.79 93.01 95.3 2.3% 0.09% 0% 8808 0.8386 80.21 95.21 0% 0 0% 0 0% 0 0% 0%
20210618 96 99.68 92.91 93.16 -3.99% -2.37% 0% 12759 1.2174 129.87 95.42 0% 0 0% 0 0% 0 0% 0%
20210617 92.06 97.56 91.5 97.03 5.4% 1.53% 0% 15584 1.4893 202.32 95.57 0% 0 0% 0 0% 0 0% 0%
20210616 87.29 94.55 87.29 92.06 4.65% 0.56% 0% 13869 1.2697 199.77 91.55 0% 0 0% 0 0% 0 0% 0%
20210615 85.2 89.58 85.19 87.97 1.51% 0.15% 0% 8083 0.71 124.56 87.84 0% 0 0% 0 0% 0 0% 0%
20210611 86.31 88.68 85.58 86.66 0% -0.37% 0% 7603 0.6613 127.63 86.98 0% 0 0% 0 0% 0 0% 0%
20210610 85.02 87.49 85.01 86.66 1.95% 0.28% 0% 8542 0.7382 152.99 86.42 0% 0 0% 0 0% 0 0% 0%
20210609 85.35 85.84 83.63 85 0.19% 0.81% 0% 5407 0.4559 100.97 84.32 0% 0 0% 0 0% 0 0% 0%
20210608 85 85.61 83.91 84.84 -0.41% 0.02% 0% 5232 0.4438 101.81 84.82 0% 0 0% 0 0% 0 0% 0%
20210607 81 85.28 80.7 85.19 4.75% 2.11% 0% 9369 0.7817 183.45 83.43 0% 0 0% 0 0% 0 0% 0%
20210604 80.4 81.44 80.08 81.33 1.16% 0.54% 0% 3255 0.2633 65.64 80.89 0% 0 0% 0 0% 0 0% 0%
20210603 82 82.42 80 80.4 -1.95% -0.78% 0% 3669 0.2973 71.8 81.03 0% 0 0% 0 0% 0 0% 0%
20210602 81.18 83.29 81.18 82 1.01% -0.49% 0% 4603 0.3793 83.74 82.4 0% 0 0% 0 0% 0 0% 0%
20210601 81.8 81.99 80.67 81.18 -0.43% 0.11% 0% 3951 0.3204 70.24 81.09 0% 0 0% 0 0% 0 0% 0%
20210531 82.01 82.66 80.9 81.53 -0.59% 0.15% 0% 4879 0.3972 86.44 81.41 0% 0 0% 0 0% 0 0% 0%
20210528 83.01 84.43 81.62 82.01 -0.93% -1.16% 0% 3665 0.3041 66.89 82.97 0% 0 0% 0 0% 0 0% 0%
20210527 80.94 83.29 80.01 82.78 2.2% 0.45% 0% 5140 0.4236 92.74 82.41 0% 0 0% 0 0% 0 0% 0%
20210526 80.97 82.4 80.59 81 0.17% -0.49% 0% 3931 0.32 73.53 81.4 0% 0 0% 0 0% 0 0% 0%
20210525 79.6 81.18 79.13 80.86 0.95% 0.85% 0% 4769 0.3824 89.05 80.18 0% 0 0% 0 0% 0 0% 0%
20210524 81.41 81.7 78.66 80.1 -2.44% 0.59% 0% 6872 0.5472 131.14 79.63 0% 0 0% 0 0% 0 0% 0%
20210521 81.71 83.1 80.29 82.1 0.82% 0.4% 0% 4883 0.3993 98.81 81.77 0% 0 0% 0 0% 0 0% 0%
20210520 110.77 110.77 106.4 108.16 -1.69% 0.19% 0% 6202 0.6695 168.06 107.95 0% 0 0% 0 0% 0 0% 0%
20210519 111.6 112.3 109.8 110.02 -1.31% -0.68% 0% 3928 0.4351 116.19 110.77 0% 0 0% 0 0% 0 0% 0%
20210518 113.9 113.9 110.82 111.48 -1.86% -0.15% 0% 3349 0.3739 95.41 111.65 0% 0 0% 0 0% 0 0% 0%
20210517 111.59 114.8 111.59 113.59 1.8% -0.26% 0% 3074 0.3501 86.99 113.89 0% 0 0% 0 0% 0 0% 0%
20210514 110.71 112 109.81 111.58 0.18% 0.66% 0% 3004 0.333 74.05 110.85 0% 0 0% 0 0% 0 0% 0%
20210513 111.81 112.23 110.3 111.38 -0.62% 0.13% 0% 1951 0.217 38.39 111.23 0% 0 0% 0 0% 0 0% 0%
20210512 110.88 112.2 109.02 112.08 1.02% 0.83% 0% 2311 0.2569 42.78 111.16 0% 0 0% 0 0% 0 0% 0%
20210511 108.81 111.8 108.26 110.95 1.51% 0.7% 0% 2407 0.2652 43.17 110.18 0% 0 0% 0 0% 0 0% 0%
20210510 111.02 111.81 108.88 109.3 -0.64% -0.77% 0% 3665 0.4037 62.71 110.15 0% 0 0% 0 0% 0 0% 0%
20210507 111.88 112.29 110 110 -1.66% -0.92% 0% 3066 0.3404 49.07 111.02 0% 0 0% 0 0% 0 0% 0%
20210506 113.81 115.27 111.8 111.86 -2.71% -1.07% 0% 4001 0.4524 59.92 113.07 0% 0 0% 0 0% 0 0% 0%
20210430 115.82 115.82 112.25 114.98 -0.47% 1.02% 0% 5043 0.574 71.53 113.82 0% 0 0% 0 0% 0 0% 0%
20210429 115.02 116.88 114 115.52 0% -0.17% 0% 3951 0.4572 56.15 115.72 0% 0 0% 0 0% 0 0% 0%
20210428 113.88 117.52 112.79 115.52 1.44% 0.35% 0% 7042 0.8107 98.91 115.12 0% 0 0% 0 0% 0 0% 0%
20210427 118.19 118.26 111 113.88 -5.49% -0.78% 0% 12256 1.4068 177.97 114.78 0% 0 0% 0 0% 0 0% 0%
20210426 118.63 121.62 118.01 120.5 1.13% 0.43% 0% 4307 0.5168 73.79 119.99 0% 0 0% 0 0% 0 0% 0%
20210423 120.65 120.86 118.18 119.15 -1.25% -0.18% 0% 2809 0.3353 46.44 119.37 0% 0 0% 0 0% 0 0% 0%
20210422 120.6 121.98 119 120.66 0.14% 0.24% 0% 4035 0.4857 63.8 120.37 0% 0 0% 0 0% 0 0% 0%
20210421 118.22 122 116.5 120.49 2.55% 0.13% 0% 6538 0.7867 98.97 120.33 0% 0 0% 0 0% 0 0% 0%
20210416 120.85 123.78 118.03 122.13 2.25% 0.93% 0% 7574 0.9165 105.72 121.01 0% 0 0% 0 0% 0 0% 0%
20210415 122.48 122.94 119.01 119.44 0.03% -1.13% 0% 7141 0.8626 93.76 120.8 0% 0 0% 0 0% 0 0% 0%
20210414 116.99 120.27 114.56 119.4 3.32% 0.59% 0% 5455 0.6475 70.77 118.7 0% 0 0% 0 0% 0 0% 0%
20210413 116.92 119.45 114.49 115.56 -1.14% -1.08% 0% 4048 0.4729 53.37 116.82 0% 0 0% 0 0% 0 0% 0%
20210412 118.8 119.69 116.61 116.89 -1.87% -0.92% 0% 3629 0.4281 48.36 117.97 0% 0 0% 0 0% 0 0% 0%
20210409 118.8 120.36 117.77 119.12 -0.05% 0.3% 0% 3806 0.452 38.47 118.76 0% 0 0% 0 0% 0 0% 0%
20210408 119.38 120.45 118.36 119.18 -0.51% -0.23% 0% 4154 0.4962 32.14 119.45 0% 0 0% 0 0% 0 0% 0%
20210407 119.51 121.79 119.11 119.79 0.05% -0.27% 0% 4815 0.5784 28.41 120.12 0% 0 0% 0 0% 0 0% 0%
20210406 121.3 121.98 119.33 119.73 -1.29% -0.38% 0% 5845 0.7025 26.2 120.19 0% 0 0% 0 0% 0 0% 0%
20210402 116.15 122.01 116.03 121.29 4.47% 0.83% 0% 10483 1.261 33.53 120.29 0% 0 0% 0 0% 0 0% 0%
20210401 114.26 118.5 113.05 116.1 2.08% -0.68% 0% 10666 1.2469 26.99 116.9 0% 0 0% 0 0% 0 0% 0%
20210330 108.78 113.58 107.58 111.83 3.46% 0.23% 0% 7357 0.8208 18.13 111.57 0% 0 0% 0 0% 0 0% 0%
20210329 109.69 110.48 107.6 108.09 -1.52% -0.5% 0% 3651 0.3966 8.86 108.63 0% 0 0% 0 0% 0 0% 0%
20210326 107.68 110.63 107 109.76 2.59% 0.72% 0% 4493 0.4896 11 108.97 0% 0 0% 0 0% 0 0% 0%
20201215 135.3 141 135.15 136.6 0.69% -1.02% 0% 23056 3.182 71.93 138.01 0% 0 0% 0 0% 0 0% 0%
20201214 135.99 137.84 133.23 135.67 -5.13% -0.02% 0% 29828 4.0477 97.99 135.7 0% 0 0% 0 0% 0 0% 0%
20201211 141.5 145.9 138.03 143 0.56% 0.73% 0% 37626 5.3416 129.05 141.97 0% 0 0% 0 0% 0 0% 0%
20201210 152 152.4 142.2 142.2 -10% -2.34% 0% 46847 6.8208 172.22 145.6 0% 0 0% 0 0% 0 0% 0%
20201209 170.96 171.5 155.2 158 -6.54% -3.61% 0% 66825 10.9537 314.17 163.92 0% 0 0% 0 0% 0 0% 0%
20201208 161 169.05 158.8 169.05 10% 2.52% 0% 61934 10.2124 510.84 164.89 0% 0 0% 0 0% 0 0% 0%
20201207 153.68 153.68 153.68 153.68 10% 0% 0% 3681 0.5657 158.81 153.68 0% 0 0% 0 0% 0 0% 0%
20201204 139.71 139.71 139.71 139.71 10% -0.02% 0% 2720 0.3801 112.41 139.74 0% 0 0% 0 0% 0 0% 0%
20201203 127.01 127.01 127.01 127.01 10% -0.01% 0% 1610 0.2045 44.57 127.02 0% 0 0% 0 0% 0 0% 0%
20201202 115.46 115.46 115.46 115.46 10% 0.05% 0% 591 0.0682 11.57 115.4 0% 0 0% 0 0% 0 0% 0%
20201201 87.47 104.96 87.47 104.96 44% 0.23% 0% 2671 0.2797 23.06 104.72 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