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. 瑞联新材688550
    4. 返回上一页 刷新
股票代码（例：sh688550）       527条   (进入瑞联新材股票专站) 瑞联新材股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 32 33.28 32 33.17 2.31% 9951.52% 0% 1204211 0.3958 34.46 0.33 0% 0 0% 0 0% 0 0% 0%
20230927 31.8 32.57 31.79 32.42 1.92% 9999.99% 0% 1067908 0.3451 25.65 0.32 0% 0 0% 0 0% 0 0% 0%
20230926 32.45 32.45 31.81 31.81 -2.15% 9840.63% 0% 1369533 0.4381 26.21 0.32 0% 0 0% 0 0% 0 0% 0%
20230925 32.35 32.54 31.85 32.51 0.49% 9999.99% 0% 1064576 0.3442 18.56 0.32 0% 0 0% 0 0% 0 0% 0%
20230922 31.48 32.35 31.11 32.35 2.08% 9999.99% 0% 1274934 0.4076 19.08 0.32 0% 0 0% 0 0% 0 0% 0%
20230921 31.86 32.13 31.04 31.69 -1.37% 9999.99% 0% 2390090 0.7522 31.75 0.31 0% 0 0% 0 0% 0 0% 0%
20230920 32.51 33.04 31.86 32.13 -1.89% 9940.63% 0% 2070629 0.6693 27.33 0.32 0% 0 0% 0 0% 0 0% 0%
20230919 33.12 33.97 32.44 32.75 -3.96% 9824.24% 0% 2695588 0.8871 35 0.33 0% 0 0% 0 0% 0 0% 0%
20230918 34.52 35.14 33.99 34.1 -1.1% 9642.86% 0% 2215277 0.7661 29.59 0.35 0% 0 0% 0 0% 0 0% 0%
20230915 36.39 36.39 34.3 34.48 -4.78% 9751.43% 0% 3252057 1.1348 42.03 0.35 0% 0 0% 0 0% 0 0% 0%
20230914 37.23 37.45 35.3 36.21 -4.18% 9958.33% 0% 4940750 1.7802 63.68 0.36 0% 0 0% 0 0% 0 0% 0%
20230913 36.16 38.98 35.6 37.79 3.82% 9844.74% 0% 7225075 2.7233 92.49 0.38 0% 0 0% 0 0% 0 0% 0%
20230912 36.98 36.98 35.11 36.4 -2.67% 9999.99% 0% 4535388 1.6285 55.2 0.36 0% 0 0% 0 0% 0 0% 0%
20230911 37.39 38.16 36 37.4 3.77% 9999.99% 0% 4790965 1.7846 53.54 0.37 0% 0 0% 0 0% 0 0% 0%
20230908 35.39 36.35 35.39 36.04 1.81% 9911.11% 0% 1530917 0.5515 13.77 0.36 0% 0 0% 0 0% 0 0% 0%
20230907 37.49 37.49 35.28 35.4 -5.98% 9733.33% 0% 2690977 0.9671 74.59 0.36 0% 0 0% 0 0% 0 0% 0%
20230906 36.31 38 36.03 37.65 3.38% 9999.99% 0% 2720612 1.0188 85.06 0.37 0% 0 0% 0 0% 0 0% 0%
20230905 36.45 36.95 36.22 36.42 0.22% 9743.24% 0% 1009425 0.3693 34.44 0.37 0% 0 0% 0 0% 0 0% 0%
20230904 36.77 36.77 35.75 36.34 -0.93% 9994.44% 0% 1263004 0.4557 41.98 0.36 0% 0 0% 0 0% 0 0% 0%
20230901 37.08 37.08 36.36 36.68 -1.34% 9813.51% 0% 1386891 0.5077 45.76 0.37 0% 0 0% 0 0% 0 0% 0%
20230831 36.2 38.09 35.67 37.18 3.28% 9948.65% 0% 3438978 1.2795 110.94 0.37 0% 0 0% 0 0% 0 0% 0%
20230830 34.92 36.25 34.75 36 3.6% 9900% 0% 1500328 0.5387 51.51 0.36 0% 0 0% 0 0% 0 0% 0%
20230829 33.43 35.08 33.1 34.75 5.14% 9999.99% 0% 1660560 0.5711 144.68 0.34 0% 0 0% 0 0% 0 0% 0%
20230828 35.37 35.43 33.05 33.05 -1.52% 9620.59% 0% 2042929 0.6921 180.2 0.34 0% 0 0% 0 0% 0 0% 0%
20230825 33.91 34.77 33.37 33.56 -1.03% 9770.59% 0% 1113696 0.3797 30.05 0.34 0% 0 0% 0 0% 0 0% 0%
20230824 33.79 34.37 32.88 33.91 1.71% 9873.53% 0% 743580 0.2509 18.65 0.34 0% 0 0% 0 0% 0 0% 0%
20230823 33.81 34.18 33.34 33.34 -2.49% 9705.88% 0% 502442 0.1688 11.69 0.34 0% 0 0% 0 0% 0 0% 0%
20230822 34.19 34.58 33.31 34.19 0% 9955.88% 0% 641131 0.2174 13.57 0.34 0% 0 0% 0 0% 0 0% 0%
20230821 34.7 35.37 34.11 34.19 -0.49% 9668.57% 0% 1024147 0.3547 20.4 0.35 0% 0 0% 0 0% 0 0% 0%
20230818 34.51 34.79 34.15 34.36 -0.43% 9999.99% 0% 743965 0.2564 13.12 0.34 0% 0 0% 0 0% 0 0% 0%
20230817 33.9 34.62 33.33 34.51 2.74% 9999.99% 0% 807153 0.2759 13.59 0.34 0% 0 0% 0 0% 0 0% 0%
20230816 34.64 34.84 33.59 33.59 -4.03% 9779.41% 0% 808333 0.2756 11.24 0.34 0% 0 0% 0 0% 0 0% 0%
20230815 34.36 35.2 34.05 35 1.57% 9900% 0% 1232419 0.43 13.15 0.35 0% 0 0% 0 0% 0 0% 0%
20230814 34.43 34.72 33.93 34.46 -1.15% 9999.99% 0% 998723 0.3427 63.64 0.34 0% 0 0% 0 0% 0 0% 0%
20230811 35.01 35.44 34.46 34.86 -0.91% 9860% 0% 1161703 0.4044 73.56 0.35 0% 0 0% 0 0% 0 0% 0%
20230810 34.96 35.7 34.67 35.18 0.8% 9951.43% 0% 835185 0.2944 64.9 0.35 0% 0 0% 0 0% 0 0% 0%
20230809 35.27 35.54 34.55 34.9 -1.5% 9871.43% 0% 1626820 0.5698 120.87 0.35 0% 0 0% 0 0% 0 0% 0%
20230808 35.35 35.5 34.7 35.43 1.26% 9999.99% 0% 1065369 0.3751 62.18 0.35 0% 0 0% 0 0% 0 0% 0%
20230807 36.01 36.34 34.64 34.99 -4.01% 9897.14% 0% 2311182 0.8139 131.24 0.35 0% 0 0% 0 0% 0 0% 0%
20230804 36.45 36.58 35.96 36.45 0.69% 9999.99% 0% 621947 0.2253 35.29 0.36 0% 0 0% 0 0% 0 0% 0%
20230803 36.3 36.54 35.78 36.2 -0.77% 9955.56% 0% 773928 0.2797 41.87 0.36 0% 0 0% 0 0% 0 0% 0%
20230802 36.48 36.76 35.93 36.48 -0.22% 9999.99% 0% 641037 0.2334 33.86 0.36 0% 0 0% 0 0% 0 0% 0%
20230801 36.5 36.88 35.68 36.56 1.53% 9999.99% 0% 1180584 0.429 59.22 0.36 0% 0 0% 0 0% 0 0% 0%
20230731 36.7 36.88 35.88 36.01 -1.13% 9902.78% 0% 1525507 0.5522 73.68 0.36 0% 0 0% 0 0% 0 0% 0%
20230728 36.97 37.31 35.65 36.42 -1.49% 9999.99% 0% 1704818 0.621 73.27 0.36 0% 0 0% 0 0% 0 0% 0%
20230727 37.56 37.56 36.6 36.97 -1.62% 9891.89% 0% 1267699 0.4697 51.18 0.37 0% 0 0% 0 0% 0 0% 0%
20230726 37 37.75 36.67 37.58 1.05% 9999.99% 0% 1274433 0.4747 50.2 0.37 0% 0 0% 0 0% 0 0% 0%
20230725 36.86 37.36 36.5 37.19 0.65% 9951.35% 0% 1303957 0.4813 47.19 0.37 0% 0 0% 0 0% 0 0% 0%
20230724 36.68 38.2 36.41 36.95 1.51% 9886.49% 0% 2228481 0.8316 77.73 0.37 0% 0 0% 0 0% 0 0% 0%
20230721 36.34 37.45 36.01 36.4 -0.22% 9737.84% 0% 1278536 0.4712 44.57 0.37 0% 0 0% 0 0% 0 0% 0%
20230720 36.71 37.13 36.37 36.48 -1.75% 9759.46% 0% 1160211 0.4245 38.95 0.37 0% 0 0% 0 0% 0 0% 0%
20230719 37.23 37.63 36.5 37.13 -0.83% 9935.14% 0% 1436089 0.5325 46.01 0.37 0% 0 0% 0 0% 0 0% 0%
20230718 38.25 38.39 37.1 37.44 -2.73% 9752.63% 0% 1816102 0.683 54.74 0.38 0% 0 0% 0 0% 0 0% 0%
20230717 37.68 40.38 37.66 38.49 -0.16% 9769.23% 0% 3920670 1.5216 113.1 0.39 0% 0 0% 0 0% 0 0% 0%
20230714 38.4 39.55 38.2 38.55 0.76% 9784.62% 0% 3543232 1.3838 97.05 0.39 0% 0 0% 0 0% 0 0% 0%
20230713 37.77 38.88 37.46 38.26 1.03% 9968.42% 0% 2356341 0.9006 51.75 0.38 0% 0 0% 0 0% 0 0% 0%
20230712 37.02 38.37 36.81 37.87 2.74% 9865.79% 0% 3016273 1.1407 80.54 0.38 0% 0 0% 0 0% 0 0% 0%
20230711 37.7 37.7 36.23 36.86 -1.29% 9862.16% 0% 2635269 0.9667 50.96 0.37 0% 0 0% 0 0% 0 0% 0%
20230710 38.45 38.5 37.12 37.34 -2.25% 9726.32% 0% 1675427 0.6288 37.94 0.38 0% 0 0% 0 0% 0 0% 0%
20230707 38.32 38.63 37.56 38.2 -0.08% 9952.63% 0% 1397449 0.5333 30.14 0.38 0% 0 0% 0 0% 0 0% 0%
20230706 38.28 38.65 37.7 38.23 -0.83% 9960.53% 0% 2432562 0.9277 39.32 0.38 0% 0 0% 0 0% 0 0% 0%
20230705 38.7 39.48 37.77 38.55 -1.05% 9784.62% 0% 3297197 1.2728 72.8 0.39 0% 0 0% 0 0% 0 0% 0%
20230704 40 40.38 38.8 38.96 -2.99% 9640% 0% 3502852 1.3898 58.67 0.4 0% 0 0% 0 0% 0 0% 0%
20230703 39.6 40.35 38.86 40.16 1.41% 9940% 0% 4664886 1.8501 80.68 0.4 0% 0 0% 0 0% 0 0% 0%
20230630 37.5 41.88 37.01 39.6 7.2% 9800% 0% 10086881 4.0008 186.05 0.4 0% 0 0% 0 0% 0 0% 0%
20230629 36.58 37.97 36.58 36.94 0.57% 9883.78% 0% 3399515 1.2633 71.37 0.37 0% 0 0% 0 0% 0 0% 0%
20230628 37.69 37.69 35.65 36.73 -0.38% 9827.03% 0% 5098979 1.8759 106.05 0.37 0% 0 0% 0 0% 0 0% 0%
20230627 34.08 37.35 34.08 36.87 9.08% 9999.99% 0% 7389359 2.6804 157.92 0.36 0% 0 0% 0 0% 0 0% 0%
20230626 32.83 34.8 32.62 33.8 4.77% 9841.18% 0% 5179582 1.7601 108.71 0.34 0% 0 0% 0 0% 0 0% 0%
20230621 32.27 32.7 31.38 32.26 0.4% 9981.25% 0% 1952042 0.6262 37.65 0.32 0% 0 0% 0 0% 0 0% 0%
20230620 31.34 32.38 31.33 32.13 2.52% 9940.63% 0% 1987266 0.6364 147.06 0.32 0% 0 0% 0 0% 0 0% 0%
20230619 30.57 32.65 30.56 31.34 2.59% 9693.75% 0% 3031786 0.9634 249.94 0.32 0% 0 0% 0 0% 0 0% 0%
20230616 29.81 30.67 29.8 30.55 2.04% 9999.99% 0% 1160363 0.3522 117.41 0.3 0% 0 0% 0 0% 0 0% 0%
20230615 29.75 30.11 29.51 29.94 0.44% 9880% 0% 1130263 0.3369 116.98 0.3 0% 0 0% 0 0% 0 0% 0%
20230614 30.23 30.23 29.78 29.81 -1.39% 9836.67% 0% 654985 0.1961 67.1 0.3 0% 0 0% 0 0% 0 0% 0%
20230613 30.45 30.45 29.97 30.23 0.1% 9976.67% 0% 742319 0.2241 74.66 0.3 0% 0 0% 0 0% 0 0% 0%
20230612 30 30.4 29.78 30.2 0.9% 9966.67% 0% 577573 0.1742 57.95 0.3 0% 0 0% 0 0% 0 0% 0%
20230609 30.32 30.48 29.66 29.93 -1.55% 9876.67% 0% 871972 0.2616 84.7 0.3 0% 0 0% 0 0% 0 0% 0%
20230608 30.88 30.97 30.21 30.4 -1.59% 9706.45% 0% 708989 0.2165 69.46 0.31 0% 0 0% 0 0% 0 0% 0%
20230607 30.56 31.06 30.21 30.89 1.05% 9864.52% 0% 673779 0.2074 62.53 0.31 0% 0 0% 0 0% 0 0% 0%
20230606 31.22 31.37 30.5 30.57 -2.05% 9761.29% 0% 748934 0.2307 64.42 0.31 0% 0 0% 0 0% 0 0% 0%
20230605 31.65 31.8 31.1 31.21 -0.83% 9967.74% 0% 567836 0.178 46.98 0.31 0% 0 0% 0 0% 0 0% 0%
20230602 31.93 31.93 31.26 31.47 -0.79% 9999.99% 0% 699376 0.2202 53.59 0.31 0% 0 0% 0 0% 0 0% 0%
20230601 30.62 31.76 30.62 31.72 2.69% 9812.5% 0% 1183933 0.3731 111.32 0.32 0% 0 0% 0 0% 0 0% 0%
20230531 30.7 31.12 30.47 30.89 0.36% 9864.52% 0% 813403 0.2506 78.88 0.31 0% 0 0% 0 0% 0 0% 0%
20230530 31.1 31.25 30.76 30.78 -1.19% 9829.03% 0% 738486 0.2287 55.36 0.31 0% 0 0% 0 0% 0 0% 0%
20230529 44.63 45.29 44.44 44.72 -0.27% 9837.78% 0% 528624 0.2362 57.07 0.45 0% 0 0% 0 0% 0 0% 0%
20230526 44.9 45.09 44.28 44.84 0.04% 9864.44% 0% 561875 0.2506 61.38 0.45 0% 0 0% 0 0% 0 0% 0%
20230525 45.13 45.15 44.14 44.82 -0.77% 9860% 0% 737451 0.3292 81.48 0.45 0% 0 0% 0 0% 0 0% 0%
20230524 44.28 45.44 44.18 45.17 2.08% 9937.78% 0% 863068 0.3879 97.92 0.45 0% 0 0% 0 0% 0 0% 0%
20230523 44.36 44.98 44.18 44.25 -0.45% 9733.33% 0% 792005 0.3537 90.73 0.45 0% 0 0% 0 0% 0 0% 0%
20230522 43.5 44.58 43.13 44.45 1.9% 9999.99% 0% 774876 0.3406 76.56 0.44 0% 0 0% 0 0% 0 0% 0%
20230519 42.84 43.86 42.7 43.62 1.94% 9999.99% 0% 747185 0.3238 68.63 0.43 0% 0 0% 0 0% 0 0% 0%
20230518 43 43.2 42.68 42.79 -0.12% 9851.16% 0% 448909 0.1924 39.05 0.43 0% 0 0% 0 0% 0 0% 0%
20230517 42.57 42.97 42.51 42.84 0.87% 9862.79% 0% 435728 0.1863 35.61 0.43 0% 0 0% 0 0% 0 0% 0%
20230516 42.98 43.1 42.44 42.47 -0.42% 9776.74% 0% 528338 0.2259 38.45 0.43 0% 0 0% 0 0% 0 0% 0%
20230515 42.57 42.75 42.02 42.65 1.31% 9999.99% 0% 451094 0.1913 29.62 0.42 0% 0 0% 0 0% 0 0% 0%
20230510 42.12 42.95 41.96 42.49 0.93% 9999.99% 0% 491041 0.2083 40.06 0.42 0% 0 0% 0 0% 0 0% 0%
20230509 42.53 43.08 41.94 42.1 -1.03% 9923.81% 0% 649053 0.2753 28.43 0.42 0% 0 0% 0 0% 0 0% 0%
20230508 42.53 42.98 42.3 42.54 0.07% 9793.02% 0% 688198 0.2928 27.53 0.43 0% 0 0% 0 0% 0 0% 0%
20230505 44.58 44.97 42.14 42.51 -4.84% 9786.05% 0% 1953302 0.8399 66.55 0.43 0% 0 0% 0 0% 0 0% 0%
20230504 46.25 46.65 44.44 44.67 -4.08% 9826.67% 0% 1472908 0.6647 49.64 0.45 0% 0 0% 0 0% 0 0% 0%
20230428 46.03 46.64 46.03 46.57 1.2% 9999.99% 0% 1053013 0.4879 34.77 0.46 0% 0 0% 0 0% 0 0% 0%
20230427 45.54 46.76 45.4 46.02 1.05% 9904.35% 0% 850497 0.393 26.33 0.46 0% 0 0% 0 0% 0 0% 0%
20230426 45.49 46.1 45.22 45.54 -0.44% 9800% 0% 1308000 0.5966 37.35 0.46 0% 0 0% 0 0% 0 0% 0%
20230425 45.66 46.61 45.28 45.74 0.22% 9843.48% 0% 1255380 0.5761 34.66 0.46 0% 0 0% 0 0% 0 0% 0%
20230424 46.1 46.4 45.51 45.64 -1.74% 9821.74% 0% 1287602 0.5912 34 0.46 0% 0 0% 0 0% 0 0% 0%
20230421 50.96 50.97 46.2 46.45 -14.61% 9577.08% 0% 5389624 2.5921 139.39 0.48 0% 0 0% 0 0% 0 0% 0%
20230420 55.36 55.75 54.13 54.4 -2.46% 9790.91% 0% 1707856 0.9342 50.73 0.55 0% 0 0% 0 0% 0 0% 0%
20230419 54 56.16 53.66 55.77 3.2% 9999.99% 0% 3430140 1.896 89.22 0.55 0% 0 0% 0 0% 0 0% 0%
20230418 55.36 55.69 53.8 54.04 -2.89% 9907.41% 0% 2235282 1.2163 55.17 0.54 0% 0 0% 0 0% 0 0% 0%
20230417 56.81 57.33 55.45 55.65 -0.93% 9837.5% 0% 2014053 1.1313 67.45 0.56 0% 0 0% 0 0% 0 0% 0%
20230414 54.96 56.45 54.51 56.17 2.69% 9930.36% 0% 2063761 1.1482 68.02 0.56 0% 0 0% 0 0% 0 0% 0%
20230413 56.57 56.57 54.52 54.7 -3.83% 9845.45% 0% 2263247 1.2499 73.48 0.55 0% 0 0% 0 0% 0 0% 0%
20230412 56.34 56.95 56 56.88 0.87% 9878.95% 0% 1900468 1.074 63.45 0.57 0% 0 0% 0 0% 0 0% 0%
20230411 56.24 56.63 55.67 56.39 0.52% 9969.64% 0% 1995784 1.1193 65.81 0.56 0% 0 0% 0 0% 0 0% 0%
20230410 57.88 58.18 55.7 56.1 -3.23% 9742.11% 0% 2584458 1.468 82.15 0.57 0% 0 0% 0 0% 0 0% 0%
20230407 59.37 59.78 57.55 57.97 -1.33% 9894.83% 0% 3000313 1.7424 96.13 0.58 0% 0 0% 0 0% 0 0% 0%
20230406 55.22 59.8 55.2 58.75 4.52% 9999.99% 0% 5167982 3.0127 164.08 0.58 0% 0 0% 0 0% 0 0% 0%
20230404 56.17 57.26 55.4 56.21 -0.55% 9937.5% 0% 3002886 1.6892 94.76 0.56 0% 0 0% 0 0% 0 0% 0%
20230403 54.81 56.94 54.7 56.52 3.21% 9992.86% 0% 3498303 1.965 118.85 0.56 0% 0 0% 0 0% 0 0% 0%
20230331 53.5 55.13 53.28 54.76 2.15% 9856.36% 0% 2306466 1.2581 83.53 0.55 0% 0 0% 0 0% 0 0% 0%
20230330 53.54 54.46 52.68 53.61 -0.43% 9827.78% 0% 2456843 1.319 91.8 0.54 0% 0 0% 0 0% 0 0% 0%
20230329 52.58 54.43 52.16 53.84 2.26% 9999.99% 0% 2194115 1.1713 85 0.53 0% 0 0% 0 0% 0 0% 0%
20230328 53.85 54.01 52.3 52.65 -2.34% 9833.96% 0% 2259895 1.2004 89 0.53 0% 0 0% 0 0% 0 0% 0%
20230327 54.68 56.39 53.77 53.91 -0.17% 9701.82% 0% 3618287 1.9808 152.01 0.55 0% 0 0% 0 0% 0 0% 0%
20230324 54 55.15 53.45 54 0.15% 9900% 0% 3239194 1.755 148.37 0.54 0% 0 0% 0 0% 0 0% 0%
20230323 52.19 54.26 51.6 53.92 3.02% 9999.99% 0% 3719486 1.9718 178.6 0.53 0% 0 0% 0 0% 0 0% 0%
20230322 51.5 53.77 51.3 52.34 4.26% 9965.38% 0% 5054822 2.6516 227.32 0.52 0% 0 0% 0 0% 0 0% 0%
20230321 49.56 50.29 49.07 50.2 2.05% 9940% 0% 938650 0.4682 49.33 0.5 0% 0 0% 0 0% 0 0% 0%
20230320 49.6 49.6 48.2 49.19 -0.83% 9938.78% 0% 983287 0.4817 50.99 0.49 0% 0 0% 0 0% 0 0% 0%
20230317 49.62 50.2 49.34 49.6 0.55% 9820% 0% 1149609 0.5718 61.11 0.5 0% 0 0% 0 0% 0 0% 0%
20230316 50.5 50.64 49.06 49.33 -2.84% 9766% 0% 1479435 0.7356 78.79 0.5 0% 0 0% 0 0% 0 0% 0%
20230315 50.63 52.3 50.51 50.77 1.1% 9854.9% 0% 1793255 0.9201 98.37 0.51 0% 0 0% 0 0% 0 0% 0%
20230314 50.66 50.79 49.46 50.22 -0.93% 9944% 0% 1453255 0.7286 76.15 0.5 0% 0 0% 0 0% 0 0% 0%
20230313 51.1 51.54 50.36 50.69 -1.25% 9839.22% 0% 1502619 0.7617 81.9 0.51 0% 0 0% 0 0% 0 0% 0%
20230310 53.33 53.59 51 51.33 -3.26% 9771.15% 0% 2574686 1.3328 139.08 0.52 0% 0 0% 0 0% 0 0% 0%
20230309 53 55.11 52.72 53.06 2.06% 9725.93% 0% 3912653 2.115 237.65 0.54 0% 0 0% 0 0% 0 0% 0%
20230308 50.5 51.99 50.5 51.99 2.42% 9999.99% 0% 971780 0.4989 69.55 0.51 0% 0 0% 0 0% 0 0% 0%
20230307 52 52.12 50.71 50.76 -1.93% 9852.94% 0% 718184 0.3676 52.74 0.51 0% 0 0% 0 0% 0 0% 0%
20230306 52.02 52.7 51.56 51.76 -1.45% 9853.85% 0% 837188 0.435 61.98 0.52 0% 0 0% 0 0% 0 0% 0%
20230303 53.02 53.42 51.86 52.52 -0.94% 9809.43% 0% 1064813 0.5593 76.89 0.53 0% 0 0% 0 0% 0 0% 0%
20230302 52.58 53.78 52.58 53.02 0.42% 9903.77% 0% 1432125 0.7604 98.31 0.53 0% 0 0% 0 0% 0 0% 0%
20230301 52.39 52.85 51.88 52.8 1.15% 9862.26% 0% 2065562 1.0871 113.66 0.53 0% 0 0% 0 0% 0 0% 0%
20230228 51.95 52.68 51.45 52.2 0.54% 9938.46% 0% 979199 0.5088 47.93 0.52 0% 0 0% 0 0% 0 0% 0%
20230227 50.86 52.74 50.52 51.92 1.96% 9884.62% 0% 2132509 1.1076 101.35 0.52 0% 0 0% 0 0% 0 0% 0%
20230224 52.24 52.3 50.77 50.92 -2.53% 9884.31% 0% 1561595 0.8005 75.1 0.51 0% 0 0% 0 0% 0 0% 0%
20230223 52.67 53.1 51.88 52.24 -0.57% 9946.15% 0% 831854 0.4359 39.46 0.52 0% 0 0% 0 0% 0 0% 0%
20230222 52.32 52.89 52.17 52.54 -0.23% 9813.21% 0% 585448 0.3082 26.39 0.53 0% 0 0% 0 0% 0 0% 0%
20230221 52.75 53.33 52.31 52.66 -0.06% 9835.85% 0% 900441 0.4758 38.23 0.53 0% 0 0% 0 0% 0 0% 0%
20230220 52.63 52.81 51.83 52.69 0.23% 9999.99% 0% 1302027 0.6813 49.35 0.52 0% 0 0% 0 0% 0 0% 0%
20230217 54.33 54.83 52.5 52.57 -3.04% 9818.87% 0% 1906730 1.0161 71.01 0.53 0% 0 0% 0 0% 0 0% 0%
20230216 54.9 57.3 53.57 54.22 -1.35% 9582.14% 0% 4473517 2.5041 172.36 0.56 0% 0 0% 0 0% 0 0% 0%
20230215 52.88 55.42 52.87 54.96 3.95% 9999.99% 0% 3885807 2.1069 149.82 0.54 0% 0 0% 0 0% 0 0% 0%
20230214 53.33 53.5 52.5 52.87 -0.81% 9875.47% 0% 1480700 0.7829 53.33 0.53 0% 0 0% 0 0% 0 0% 0%
20230213 52.65 53.35 52.48 53.3 1.6% 9956.6% 0% 1486945 0.7866 54.17 0.53 0% 0 0% 0 0% 0 0% 0%
20230210 53.5 54.13 52.26 52.46 -1.94% 9798.11% 0% 2133654 1.131 77.87 0.53 0% 0 0% 0 0% 0 0% 0%
20230209 53.34 53.65 52.65 53.5 0% 9994.34% 0% 1945890 1.0351 74.4 0.53 0% 0 0% 0 0% 0 0% 0%
20230208 54.93 54.96 53.32 53.5 -2.25% 9807.41% 0% 1954644 1.0509 78.72 0.54 0% 0 0% 0 0% 0 0% 0%
20230207 52.25 55.47 51.75 54.73 4.95% 9999.99% 0% 3361905 1.8186 145.14 0.54 0% 0 0% 0 0% 0 0% 0%
20230206 53.49 53.5 51.65 52.15 -2.69% 9928.85% 0% 2306740 1.2033 110.17 0.52 0% 0 0% 0 0% 0 0% 0%
20230203 52.8 53.95 52.57 53.59 1.08% 9999.99% 0% 2348802 1.2507 123.27 0.53 0% 0 0% 0 0% 0 0% 0%
20230202 52.25 53.45 52.03 53.02 1.86% 9903.77% 0% 3989543 2.1063 230.84 0.53 0% 0 0% 0 0% 0 0% 0%
20230201 49.28 53.69 49 52.05 5.69% 9909.62% 0% 5415956 2.8016 387.76 0.52 0% 0 0% 0 0% 0 0% 0%
20230131 49.51 49.79 49.1 49.25 -1.52% 9951.02% 0% 1309700 0.6474 135.51 0.49 0% 0 0% 0 0% 0 0% 0%
20230130 50 50.37 49.49 50.01 0.97% 9902% 0% 1598181 0.7963 182.76 0.5 0% 0 0% 0 0% 0 0% 0%
20230120 49.51 49.87 49.3 49.53 0% 9806% 0% 1099502 0.5445 144.34 0.5 0% 0 0% 0 0% 0 0% 0%
20230119 49.31 49.69 49.24 49.53 0.28% 9999.99% 0% 970510 0.4801 136.98 0.49 0% 0 0% 0 0% 0 0% 0%
20230118 49.51 50 49.35 49.39 -0.54% 9778% 0% 483103 0.2393 74.64 0.5 0% 0 0% 0 0% 0 0% 0%
20230117 50.19 50.49 49.5 49.66 -0.54% 9832% 0% 412762 0.2063 64.02 0.5 0% 0 0% 0 0% 0 0% 0%
20230116 49 50.1 48.88 49.93 1.69% 9886% 0% 809953 0.4027 124.19 0.5 0% 0 0% 0 0% 0 0% 0%
20230113 49.48 49.49 48.62 49.1 -0.04% 9920.41% 0% 488601 0.2393 80.78 0.49 0% 0 0% 0 0% 0 0% 0%
20230112 48.48 49.65 48.47 49.12 1.26% 9924.49% 0% 490435 0.2405 82.82 0.49 0% 0 0% 0 0% 0 0% 0%
20230111 49.25 49.58 48.38 48.51 -1.5% 9800% 0% 784381 0.3822 129.98 0.49 0% 0 0% 0 0% 0 0% 0%
20230110 49.21 49.8 49.01 49.25 -0.04% 9951.02% 0% 479018 0.2366 84.02 0.49 0% 0 0% 0 0% 0 0% 0%
20230109 48.91 49.55 48.66 49.27 1.05% 9955.1% 0% 486011 0.2391 85.97 0.49 0% 0 0% 0 0% 0 0% 0%
20230106 48.49 49.5 48.05 48.76 0.54% 9851.02% 0% 438440 0.2144 78.44 0.49 0% 0 0% 0 0% 0 0% 0%
20230105 47.8 48.81 47.65 48.5 1.36% 9999.99% 0% 493109 0.2391 88.04 0.48 0% 0 0% 0 0% 0 0% 0%
20230104 48.08 48.66 47.49 47.85 0.1% 9868.75% 0% 508431 0.2441 86.76 0.48 0% 0 0% 0 0% 0 0% 0%
20230103 46.5 47.89 46.5 47.8 2.55% 9999.99% 0% 524454 0.2481 90.06 0.47 0% 0 0% 0 0% 0 0% 0%
20221230 46.5 46.7 46.26 46.61 0.76% 9817.02% 0% 352582 0.1641 50.19 0.47 0% 0 0% 0 0% 0 0% 0%
20221229 46.4 46.53 46.03 46.26 -0.04% 9956.52% 0% 407144 0.1881 64.18 0.46 0% 0 0% 0 0% 0 0% 0%
20221228 46.58 46.88 46.1 46.28 -0.94% 9960.87% 0% 574115 0.2664 82.32 0.46 0% 0 0% 0 0% 0 0% 0%
20221227 45.78 46.74 45.66 46.72 2.05% 9999.99% 0% 533338 0.2467 73.9 0.46 0% 0 0% 0 0% 0 0% 0%
20221226 45.43 46.15 45.4 45.78 0.81% 9852.17% 0% 425956 0.1951 54.72 0.46 0% 0 0% 0 0% 0 0% 0%
20221223 45.59 46.23 45.17 45.41 -0.46% 9771.74% 0% 403753 0.1839 45.31 0.46 0% 0 0% 0 0% 0 0% 0%
20221222 46.87 47.2 45.59 45.62 -2.67% 9817.39% 0% 494072 0.2288 50.83 0.46 0% 0 0% 0 0% 0 0% 0%
20221221 46.81 47.25 46.06 46.87 -0.47% 9872.34% 0% 745424 0.3492 73.8 0.47 0% 0 0% 0 0% 0 0% 0%
20221220 47.44 47.79 46.8 47.09 -0.78% 9919.15% 0% 355813 0.1679 34.44 0.47 0% 0 0% 0 0% 0 0% 0%
20221219 48.9 49.21 47.31 47.46 -3.08% 9787.5% 0% 612114 0.2943 57.34 0.48 0% 0 0% 0 0% 0 0% 0%
20221216 49.77 49.89 48.92 48.97 -2.43% 9893.88% 0% 492167 0.2434 46.26 0.49 0% 0 0% 0 0% 0 0% 0%
20221215 48.8 50.41 48.52 50.19 2.53% 9938% 0% 938684 0.4685 87.62 0.5 0% 0 0% 0 0% 0 0% 0%
20221214 48.64 49.37 48.64 48.95 0.64% 9889.8% 0% 659856 0.3235 76.83 0.49 0% 0 0% 0 0% 0 0% 0%
20221213 49.5 49.79 48.64 48.64 -2.23% 9826.53% 0% 857652 0.4204 79.54 0.49 0% 0 0% 0 0% 0 0% 0%
20221212 50.56 50.56 49.55 49.75 -1.58% 9850% 0% 972223 0.4846 92.98 0.5 0% 0 0% 0 0% 0 0% 0%
20221209 50.91 51.2 50.51 50.55 -0.53% 9811.76% 0% 592423 0.3009 60.09 0.51 0% 0 0% 0 0% 0 0% 0%
20221208 51.4 51.45 50.54 50.82 -1.11% 9864.71% 0% 586594 0.2981 59.38 0.51 0% 0 0% 0 0% 0 0% 0%
20221207 52.45 52.65 51.32 51.39 -1.04% 9782.69% 0% 820049 0.4251 85.46 0.52 0% 0 0% 0 0% 0 0% 0%
20221206 51.8 52.58 51.28 51.93 0.02% 9886.54% 0% 715956 0.3716 73.5 0.52 0% 0 0% 0 0% 0 0% 0%
20221205 51.87 51.99 51.08 51.92 1.07% 9884.62% 0% 598022 0.3082 57.23 0.52 0% 0 0% 0 0% 0 0% 0%
20221202 50.97 51.85 50.7 51.37 0.73% 9972.55% 0% 571927 0.2936 52.61 0.51 0% 0 0% 0 0% 0 0% 0%
20221201 50.9 51.66 50.87 51 0.97% 9900% 0% 671397 0.3437 56.53 0.51 0% 0 0% 0 0% 0 0% 0%
20221130 51.45 51.8 50.35 50.51 -1.65% 9803.92% 0% 724107 0.3704 58.74 0.51 0% 0 0% 0 0% 0 0% 0%
20221129 50.13 51.58 50.13 51.36 2.82% 9970.59% 0% 649936 0.3315 48.06 0.51 0% 0 0% 0 0% 0 0% 0%
20221128 50 50.87 49.5 49.95 -1.09% 9890% 0% 719584 0.3598 50.26 0.5 0% 0 0% 0 0% 0 0% 0%
20221125 52.45 52.66 50.33 50.5 -3.92% 9801.96% 0% 1105217 0.5652 80.17 0.51 0% 0 0% 0 0% 0 0% 0%
20221124 52.3 52.88 51.52 52.56 1.82% 9999.99% 0% 745214 0.39 55.92 0.52 0% 0 0% 0 0% 0 0% 0%
20221123 52.4 53.26 50.95 51.62 -1.45% 9826.92% 0% 1056051 0.547 79.12 0.52 0% 0 0% 0 0% 0 0% 0%
20221122 53.35 54.37 52.25 52.38 -1.52% 9600% 0% 1332770 0.7138 108.8 0.54 0% 0 0% 0 0% 0 0% 0%
20221121 52.01 53.29 51.52 53.19 1.53% 9935.85% 0% 1163128 0.6114 98.08 0.53 0% 0 0% 0 0% 0 0% 0%
20221118 52.65 54.13 52.29 52.39 -0.78% 9784.91% 0% 1416936 0.7527 124.59 0.53 0% 0 0% 0 0% 0 0% 0%
20221117 52.99 53.01 51.7 52.8 -0.3% 9999.99% 0% 1129246 0.5897 103.82 0.52 0% 0 0% 0 0% 0 0% 0%
20221116 51.84 54.15 51.41 52.96 2.7% 9892.45% 0% 1834188 0.9717 174.96 0.53 0% 0 0% 0 0% 0 0% 0%
20221115 49.76 51.77 49.25 51.57 4.58% 9999.99% 0% 1173509 0.5971 117.32 0.51 0% 0 0% 0 0% 0 0% 0%
20221114 49.75 50.19 49.13 49.31 -0.84% 9762% 0% 713701 0.3544 71.03 0.5 0% 0 0% 0 0% 0 0% 0%
20221111 49.99 50.83 49.68 49.73 1.74% 9846% 0% 1093083 0.5481 102.28 0.5 0% 0 0% 0 0% 0 0% 0%
20221110 49.61 49.93 48.84 48.88 -1.93% 9875.51% 0% 707424 0.3482 53.9 0.49 0% 0 0% 0 0% 0 0% 0%
20221109 50.3 50.3 49.75 49.84 -0.32% 9868% 0% 459688 0.2299 33.78 0.5 0% 0 0% 0 0% 0 0% 0%
20221108 51.2 51.2 49.98 50 -1.65% 9900% 0% 926307 0.4659 65.48 0.5 0% 0 0% 0 0% 0 0% 0%
20221107 51.21 51.25 50.28 50.84 -0.26% 9868.63% 0% 824746 0.4184 57.84 0.51 0% 0 0% 0 0% 0 0% 0%
20221104 50.41 51.15 50.02 50.97 1.13% 9894.12% 0% 879571 0.4461 61.85 0.51 0% 0 0% 0 0% 0 0% 0%
20221103 48.95 50.79 48.87 50.4 1.96% 9980% 0% 878926 0.4385 61.37 0.5 0% 0 0% 0 0% 0 0% 0%
20221102 48.21 50.08 48.2 49.43 2.06% 9987.76% 0% 1053054 0.5192 73.89 0.49 0% 0 0% 0 0% 0 0% 0%
20221101 47.46 48.68 46.92 48.43 2.19% 9989.58% 0% 1102785 0.5286 77.82 0.48 0% 0 0% 0 0% 0 0% 0%
20221031 46.17 47.95 45.82 47.39 2.31% 9982.98% 0% 1368636 0.6433 98.27 0.47 0% 0 0% 0 0% 0 0% 0%
20221028 52.1 52.1 46 46.32 -12.57% 9550% 0% 3421052 1.6557 265.46 0.48 0% 0 0% 0 0% 0 0% 0%
20221027 55.02 55.99 52.84 52.98 -4.09% 9711.11% 0% 1275471 0.6922 138.31 0.54 0% 0 0% 0 0% 0 0% 0%
20221026 54.97 55.91 53.53 55.24 2.35% 9943.64% 0% 952076 0.5243 113.09 0.55 0% 0 0% 0 0% 0 0% 0%
20221025 55.25 55.55 52.89 53.97 -2.3% 9894.44% 0% 1082965 0.585 132.92 0.54 0% 0 0% 0 0% 0 0% 0%
20221024 56.62 56.87 55.22 55.24 -1.07% 9764.29% 0% 757392 0.4255 102.09 0.56 0% 0 0% 0 0% 0 0% 0%
20221021 55.86 56.89 55.2 55.84 0.18% 9871.43% 0% 734313 0.4117 98.6 0.56 0% 0 0% 0 0% 0 0% 0%
20221020 55.01 56.33 54.55 55.74 1.22% 9853.57% 0% 639195 0.3553 88.56 0.56 0% 0 0% 0 0% 0 0% 0%
20221019 56.05 56.45 55.02 55.07 -1.61% 9733.93% 0% 548005 0.3051 77.92 0.56 0% 0 0% 0 0% 0 0% 0%
20221018 56.7 56.75 55.88 55.97 -0.59% 9894.64% 0% 574787 0.3229 79.5 0.56 0% 0 0% 0 0% 0 0% 0%
20221017 55.22 56.52 55.2 56.3 1.24% 9953.57% 0% 737702 0.4146 101.3 0.56 0% 0 0% 0 0% 0 0% 0%
20220720 67.6 68.32 66.21 67.19 0.01% 9928.36% 0% 1019259 0.6856 112.38 0.67 0% 0 0% 0 0% 0 0% 0%
20220719 65.31 67.64 65.31 67.18 2.63% 9926.87% 0% 892027 0.5969 99.66 0.67 0% 0 0% 0 0% 0 0% 0%
20220718 65.93 66.35 65.07 65.46 0.61% 9818.18% 0% 763781 0.5027 84.62 0.66 0% 0 0% 0 0% 0 0% 0%
20220715 66.48 67.37 65.06 65.06 -2.58% 9757.58% 0% 780882 0.5169 84.86 0.66 0% 0 0% 0 0% 0 0% 0%
20220714 64.45 67.17 64.06 66.78 3.53% 9999.99% 0% 949376 0.627 100.32 0.66 0% 0 0% 0 0% 0 0% 0%
20220713 64.19 65.3 63.49 64.5 0.78% 9823.08% 0% 615592 0.3972 61.7 0.65 0% 0 0% 0 0% 0 0% 0%
20220712 66.08 66.08 63.88 64 -2.47% 9746.15% 0% 966528 0.6258 88.71 0.65 0% 0 0% 0 0% 0 0% 0%
20220711 66.88 67.5 65.51 65.62 -2.41% 9842.42% 0% 949705 0.6305 83.96 0.66 0% 0 0% 0 0% 0 0% 0%
20220708 68.2 68.88 66.87 67.24 -1.31% 9788.24% 0% 795486 0.5385 67.58 0.68 0% 0 0% 0 0% 0 0% 0%
20220707 67.79 68.73 67.3 68.13 0.5% 9919.12% 0% 594841 0.4046 45.65 0.68 0% 0 0% 0 0% 0 0% 0%
20220706 67.91 68.87 67.54 67.79 -1.18% 9869.12% 0% 806324 0.5488 58.22 0.68 0% 0 0% 0 0% 0 0% 0%
20220705 69.84 70.15 67.7 68.6 -1.63% 9842.03% 0% 777361 0.5348 55.66 0.69 0% 0 0% 0 0% 0 0% 0%
20220704 68.13 69.74 67.13 69.74 2.05% 9999.99% 0% 902796 0.6201 59.82 0.69 0% 0 0% 0 0% 0 0% 0%
20220701 68.52 69.25 67.82 68.34 -0.36% 9950% 0% 988771 0.676 61.02 0.68 0% 0 0% 0 0% 0 0% 0%
20220630 68.3 69.21 67.8 68.59 -0.1% 9986.76% 0% 1149860 0.7873 68.09 0.68 0% 0 0% 0 0% 0 0% 0%
20220629 72 72.01 68.4 68.66 -4.4% 9708.57% 0% 1388209 0.9727 79.54 0.7 0% 0 0% 0 0% 0 0% 0%
20220628 71.8 72.32 70.48 71.82 -0.18% 9999.99% 0% 1399587 0.999 79.37 0.71 0% 0 0% 0 0% 0 0% 0%
20220627 72.31 73 70.88 71.95 0.04% 9893.06% 0% 1463710 1.052 80.13 0.72 0% 0 0% 0 0% 0 0% 0%
20220624 69.08 72.75 68.5 71.92 4.11% 9888.89% 0% 1948409 1.3936 98.92 0.72 0% 0 0% 0 0% 0 0% 0%
20220623 67.17 69.15 66.42 69.08 3.01% 9999.99% 0% 1387964 0.9418 67.43 0.68 0% 0 0% 0 0% 0 0% 0%
20220622 68.08 68.8 66.89 67.06 -1.53% 9761.76% 0% 1083859 0.7346 50.04 0.68 0% 0 0% 0 0% 0 0% 0%
20220621 70.81 70.88 67.57 68.1 -3.92% 9769.57% 0% 1872375 1.2915 80.65 0.69 0% 0 0% 0 0% 0 0% 0%
20220620 71.7 72.23 70.1 70.88 -2.32% 9883.1% 0% 1893314 1.348 81.55 0.71 0% 0 0% 0 0% 0 0% 0%
20220617 72.75 74.38 71.88 72.56 -0.25% 9839.73% 0% 1570512 1.1478 64.73 0.73 0% 0 0% 0 0% 0 0% 0%
20220616 105.88 105.95 102.5 103.34 -1.69% 9836.54% 0% 1408732 1.4644 78.61 1.04 0% 0 0% 0 0% 0 0% 0%
20220615 105.85 108.18 104.11 105.12 -0.06% 9816.98% 0% 1227176 1.3033 70.53 1.06 0% 0 0% 0 0% 0 0% 0%
20220614 107.5 107.82 102.73 105.18 -3.32% 9917.14% 0% 1504676 1.579 85.78 1.05 0% 0 0% 0 0% 0 0% 0%
20220613 103 108.99 101.9 108.79 5.83% 9999.99% 0% 1877661 2.002 109.22 1.07 0% 0 0% 0 0% 0 0% 0%
20220610 98.24 103.21 98.24 102.8 3.99% 9978.43% 0% 1192142 1.2127 70.85 1.02 0% 0 0% 0 0% 0 0% 0%
20220609 102.2 102.79 98.5 98.86 -3.27% 9786% 0% 1604976 1.6057 94.64 1 0% 0 0% 0 0% 0 0% 0%
20220608 105.67 106.94 101.7 102.2 -3.04% 9822.33% 0% 1939540 2.0041 123.44 1.03 0% 0 0% 0 0% 0 0% 0%
20220607 107.4 108.8 104.06 105.4 -1.95% 9843.4% 0% 1612189 1.7034 110.73 1.06 0% 0 0% 0 0% 0 0% 0%
20220606 108 111.79 107 107.5 0.32% 9762.39% 0% 2179960 2.377 163.67 1.09 0% 0 0% 0 0% 0 0% 0%
20220602 103.92 108.18 103.65 107.16 2.07% 9999.99% 0% 1720132 1.8193 144.2 1.06 0% 0 0% 0 0% 0 0% 0%
20220601 103 106.74 102.83 104.99 0.75% 9899.05% 0% 1175296 1.2381 110.72 1.05 0% 0 0% 0 0% 0 0% 0%
20220531 104.3 105.5 101.5 104.21 -0.35% 9920.19% 0% 1093448 1.1347 106.28 1.04 0% 0 0% 0 0% 0 0% 0%
20220530 102 104.58 101.58 104.58 2.79% 9955.77% 0% 1488381 1.5417 151.42 1.04 0% 0 0% 0 0% 0 0% 0%
20220527 103.4 103.4 100.58 101.74 -1.61% 9874.51% 0% 809111 0.8229 84.73 1.02 0% 0 0% 0 0% 0 0% 0%
20220526 100.19 104.99 100.19 103.4 3.23% 9938.83% 0% 1088066 1.1226 100.78 1.03 0% 0 0% 0 0% 0 0% 0%
20220525 97.6 100.63 97.15 100.16 2.62% 9999.99% 0% 924814 0.9182 73.95 0.99 0% 0 0% 0 0% 0 0% 0%
20220524 98.35 100.9 97 97.6 -1.31% 9758.59% 0% 1153480 1.1473 90.18 0.99 0% 0 0% 0 0% 0 0% 0%
20220523 99.43 100.94 98.17 98.9 -1.46% 9889.9% 0% 955953 0.9447 76.28 0.99 0% 0 0% 0 0% 0 0% 0%
20220520 100.23 101.2 99.25 100.37 0.22% 9937% 0% 632365 0.6337 51.26 1 0% 0 0% 0 0% 0 0% 0%
20220519 98.53 100.79 98.16 100.15 0.65% 9999.99% 0% 607685 0.6025 49.1 0.99 0% 0 0% 0 0% 0 0% 0%
20220518 100.21 101.66 98.3 99.5 -0.59% 9850% 0% 824591 0.822 65.76 1 0% 0 0% 0 0% 0 0% 0%
20220517 102.87 102.87 99.4 100.09 -2.7% 9809.9% 0% 776151 0.7809 61.53 1.01 0% 0 0% 0 0% 0 0% 0%
20220516 101.01 104.67 101.01 102.87 0.69% 9887.38% 0% 1027310 1.0569 85.48 1.03 0% 0 0% 0 0% 0 0% 0%
20220513 104.2 105 98.01 102.17 -3.84% 9999.99% 0% 2215780 2.2477 186.33 1.01 0% 0 0% 0 0% 0 0% 0%
20220512 102.4 108.85 101.81 106.25 3.67% 9923.58% 0% 2288419 2.4186 225.41 1.06 0% 0 0% 0 0% 0 0% 0%
20220511 101.4 104.6 100.27 102.49 0.97% 9850.49% 0% 1136958 1.1703 126.93 1.03 0% 0 0% 0 0% 0 0% 0%
20220510 100 102.3 98.33 101.51 0.92% 9950.5% 0% 857338 0.8624 95.53 1.01 0% 0 0% 0 0% 0 0% 0%
20220509 97.98 101.55 96.54 100.58 2.55% 9958% 0% 906869 0.9045 94.69 1 0% 0 0% 0 0% 0 0% 0%
20220506 96.5 98.35 96.02 98.08 -0.59% 9999.99% 0% 556733 0.5418 54.04 0.97 0% 0 0% 0 0% 0 0% 0%
20220505 96.2 99.28 94.6 98.66 1.67% 9999.99% 0% 849243 0.8273 83.25 0.97 0% 0 0% 0 0% 0 0% 0%
20220429 91.68 97.79 90.9 97.04 7.74% 9999.99% 0% 1033295 0.9812 101.49 0.95 0% 0 0% 0 0% 0 0% 0%
20220428 91 91.8 88.35 90.07 -1.99% 9907.78% 0% 497222 0.4461 47.47 0.9 0% 0 0% 0 0% 0 0% 0%
20220427 88.21 92.8 86.11 91.9 4.18% 9999.99% 0% 825670 0.7383 78.19 0.89 0% 0 0% 0 0% 0 0% 0%
20220426 88.23 93.4 87.15 88.21 -0.02% 9701.11% 0% 988034 0.8901 97.07 0.9 0% 0 0% 0 0% 0 0% 0%
20220425 94 94 88.2 88.23 -7.32% 9595.6% 0% 930333 0.8428 95.62 0.91 0% 0 0% 0 0% 0 0% 0%
20220422 94.01 96.28 93.38 95.2 1.66% 9921.05% 0% 1099879 1.0417 122.4 0.95 0% 0 0% 0 0% 0 0% 0%
20220421 93.19 96.3 93.19 93.65 1.46% 9862.77% 0% 1460050 1.3795 172.56 0.94 0% 0 0% 0 0% 0 0% 0%
20220420 94.88 95.5 91.4 92.3 2.01% 9824.73% 0% 1515082 1.4147 183.4 0.93 0% 0 0% 0 0% 0 0% 0%
20220419 89.99 90.77 89.01 90.48 0.81% 9953.33% 0% 551311 0.4962 69.59 0.9 0% 0 0% 0 0% 0 0% 0%
20220418 86.5 90.4 85.52 89.75 3.97% 9984.27% 0% 641877 0.5716 74.96 0.89 0% 0 0% 0 0% 0 0% 0%
20220415 88.04 89.08 86.13 86.32 -2.53% 9821.84% 0% 843123 0.7352 87.94 0.87 0% 0 0% 0 0% 0 0% 0%
20220414 90.01 90.63 88.52 88.56 -2.04% 9850.56% 0% 557152 0.498 52.31 0.89 0% 0 0% 0 0% 0 0% 0%
20220413 90.25 91.65 88.56 90.4 0.51% 9944.44% 0% 549905 0.4953 43.81 0.9 0% 0 0% 0 0% 0 0% 0%
20220412 90.97 92 88.66 89.94 -1.03% 9893.33% 0% 629202 0.5666 39.52 0.9 0% 0 0% 0 0% 0 0% 0%
20220411 91.23 91.8 88.5 90.88 -1.46% 9997.78% 0% 637967 0.5731 36.89 0.9 0% 0 0% 0 0% 0 0% 0%
20220408 91.12 92.97 90.11 92.23 1.23% 9925% 0% 573699 0.527 29.77 0.92 0% 0 0% 0 0% 0 0% 0%
20220407 98.36 98.36 91.08 91.11 -7.78% 9696.77% 0% 1210061 1.1294 50.31 0.93 0% 0 0% 0 0% 0 0% 0%
20220401 96.31 97.66 94.38 95.98 -0.67% 9999.99% 0% 877117 0.8363 32.21 0.95 0% 0 0% 0 0% 0 0% 0%
20220331 96.3 99.33 96.3 96.63 -0.75% 9861.86% 0% 999324 0.9743 37.74 0.97 0% 0 0% 0 0% 0 0% 0%
20220330 97.38 100.45 96.3 97.36 0.85% 9834.69% 0% 1341515 1.3209 51.36 0.98 0% 0 0% 0 0% 0 0% 0%
20220329 103.5 103.6 96.4 96.54 -5.6% 9651.52% 0% 1940066 1.9177 76.42 0.99 0% 0 0% 0 0% 0 0% 0%
20220328 102.07 103.89 99.58 102.27 -1.19% 9926.47% 0% 2254288 2.3026 97 1.02 0% 0 0% 0 0% 0 0% 0%
20220325 95.47 103.88 95.47 103.5 8.14% 9999.99% 0% 3506593 3.5459 160.71 1.01 0% 0 0% 0 0% 0 0% 0%
20220324 95.3 97.2 93.3 95.71 -0.54% 9974.74% 0% 1860256 1.7717 92.61 0.95 0% 0 0% 0 0% 0 0% 0%
20220323 100.16 103 95.9 96.23 -5.7% 9620.2% 0% 2824933 2.7887 151.6 0.99 0% 0 0% 0 0% 0 0% 0%
20220322 104.03 109.35 100.3 102.05 -0.91% 9619.05% 0% 4992931 5.2617 324.85 1.05 0% 0 0% 0 0% 0 0% 0%
20220321 88.41 103.68 88.41 102.99 16.7% 9999.99% 0% 4691393 4.6309 400.75 0.99 0% 0 0% 0 0% 0 0% 0%
20220318 88 89.28 87.38 88.25 -0.71% 9928.41% 0% 765557 0.6755 88.05 0.88 0% 0 0% 0 0% 0 0% 0%
20220317 85.72 89.48 85.72 88.88 3.7% 9999.99% 0% 943756 0.8293 111.18 0.88 0% 0 0% 0 0% 0 0% 0%
20220316 83.61 86.3 80.98 85.71 3.79% 9999.99% 0% 744077 0.6249 88.27 0.84 0% 0 0% 0 0% 0 0% 0%
20220315 85.13 86.98 82.48 82.58 -4.13% 9615.29% 0% 509368 0.4332 61.19 0.85 0% 0 0% 0 0% 0 0% 0%
20220311 83.95 86.5 82.16 86.23 2.17% 9999.99% 0% 576433 0.4871 67.26 0.85 0% 0 0% 0 0% 0 0% 0%
20220310 85 86.38 84.4 84.4 1.34% 9829.41% 0% 500734 0.4263 53.33 0.85 0% 0 0% 0 0% 0 0% 0%
20220309 87.1 87.67 80.17 83.28 -4.39% 9814.29% 0% 1095872 0.9192 107.01 0.84 0% 0 0% 0 0% 0 0% 0%
20220308 89.47 89.57 87.03 87.1 -2.01% 9797.73% 0% 525911 0.4631 53.78 0.88 0% 0 0% 0 0% 0 0% 0%
20220307 90.5 91.28 88.76 88.89 -2.62% 9887.64% 0% 630543 0.5634 63.08 0.89 0% 0 0% 0 0% 0 0% 0%
20220304 91.5 92.47 90.6 91.28 -0.89% 9930.77% 0% 769004 0.702 80.61 0.91 0% 0 0% 0 0% 0 0% 0%
20220303 93.19 93.8 92.01 92.1 -1.16% 9803.23% 0% 467359 0.4329 51.99 0.93 0% 0 0% 0 0% 0 0% 0%
20220302 93.55 94.33 91.96 93.18 -0.18% 9919.35% 0% 483411 0.4511 55.2 0.93 0% 0 0% 0 0% 0 0% 0%
20220301 92.43 93.83 91.89 93.35 1.13% 9937.63% 0% 689592 0.6411 79.64 0.93 0% 0 0% 0 0% 0 0% 0%
20220228 93 94.25 91.78 92.31 -1.05% 9825.81% 0% 687630 0.6368 82.41 0.93 0% 0 0% 0 0% 0 0% 0%
20220225 90.05 95.45 90.05 93.29 5.04% 9931.18% 0% 1446371 1.3513 180.32 0.93 0% 0 0% 0 0% 0 0% 0%
20220224 90.99 92.75 87.72 88.81 -0.78% 9659.34% 0% 1240213 1.1237 169.92 0.91 0% 0 0% 0 0% 0 0% 0%
20220223 86.11 89.99 85.62 89.51 3.6% 9999.99% 0% 1147159 1.0073 170.06 0.88 0% 0 0% 0 0% 0 0% 0%
20220222 90.02 90.2 86.12 86.4 -4.77% 9718.18% 0% 1012688 0.8876 161.46 0.88 0% 0 0% 0 0% 0 0% 0%
20220221 89.8 91.63 89.69 90.73 1.16% 9870.33% 0% 427694 0.3886 65.79 0.91 0% 0 0% 0 0% 0 0% 0%
20220218 89.02 90.04 88.61 89.69 -0.33% 9977.53% 0% 452278 0.4041 54.48 0.89 0% 0 0% 0 0% 0 0% 0%
20220217 89.46 90.95 89.33 89.99 -0.4% 9898.89% 0% 351158 0.3167 36.62 0.9 0% 0 0% 0 0% 0 0% 0%
20220216 89.94 90.88 89.34 90.35 1.29% 9938.89% 0% 417504 0.3765 33.12 0.9 0% 0 0% 0 0% 0 0% 0%
20220215 88.96 89.7 87.15 89.2 0.68% 9999.99% 0% 424033 0.375 26.89 0.88 0% 0 0% 0 0% 0 0% 0%
20220214 90 91.4 88.44 88.6 0.34% 9744.44% 0% 535128 0.4819 32.17 0.9 0% 0 0% 0 0% 0 0% 0%
20220211 90.25 91.21 88.3 88.3 -3.05% 9711.11% 0% 546583 0.4901 31.47 0.9 0% 0 0% 0 0% 0 0% 0%
20220210 91.48 91.5 89.5 91.08 0.39% 9999.99% 0% 557252 0.5037 31.49 0.9 0% 0 0% 0 0% 0 0% 0%
20220209 89.98 91.25 88.88 90.73 0.98% 9981.11% 0% 659205 0.595 34.93 0.9 0% 0 0% 0 0% 0 0% 0%
20211203 102 102.55 98.9 99.95 -1.04% 9895% 0% 1279687 1.28 71.39 1 0% 0 0% 0 0% 0 0% 0%
20211202 104.87 106.08 100.77 101 -5.25% 9705.83% 0% 1851442 1.9003 104.42 1.03 0% 0 0% 0 0% 0 0% 0%
20211201 110.21 111.69 105.67 106.6 -3.48% 9770.37% 0% 1457269 1.5688 88.39 1.08 0% 0 0% 0 0% 0 0% 0%
20211130 106.49 112.69 106.49 110.44 2.56% 9940% 0% 2674213 2.9483 158.39 1.1 0% 0 0% 0 0% 0 0% 0%
20211129 105.13 108.3 102.46 107.68 4.65% 9999.99% 0% 2573702 2.7244 155.85 1.06 0% 0 0% 0 0% 0 0% 0%
20211126 100.01 103.58 99.1 102.9 2.18% 9988.24% 0% 1352816 1.3794 74.82 1.02 0% 0 0% 0 0% 0 0% 0%
20211125 99.6 100.98 98.6 100.7 0.73% 9970% 0% 1016179 1.0138 46.15 1 0% 0 0% 0 0% 0 0% 0%
20211124 100.75 101.5 99.16 99.97 -0.25% 9798.02% 0% 870971 0.8761 33.02 1.01 0% 0 0% 0 0% 0 0% 0%
20211123 102.53 103.82 99.68 100.22 -2.32% 9822.77% 0% 1489413 1.5067 54.59 1.01 0% 0 0% 0 0% 0 0% 0%
20211122 101.9 104.19 100.5 102.6 0.2% 9958.82% 0% 1401943 1.4368 48.59 1.02 0% 0 0% 0 0% 0 0% 0%
20211119 103.55 104.52 101.74 102.4 -1.36% 9841.75% 0% 1499689 1.5424 43.72 1.03 0% 0 0% 0 0% 0 0% 0%
20211118 103.8 105.55 102.5 103.81 -0.96% 9881.73% 0% 1380632 1.4335 41.96 1.04 0% 0 0% 0 0% 0 0% 0%
20211117 107 108.1 102.3 104.82 3.27% 9882.86% 0% 2312188 2.431 73.16 1.05 0% 0 0% 0 0% 0 0% 0%
20211116 104.98 105.11 101 101.5 -2.86% 9754.37% 0% 1630422 1.6761 53.89 1.03 0% 0 0% 0 0% 0 0% 0%
20211115 115 117.95 103.39 104.49 -5.61% 9665.42% 0% 3501287 3.7553 125.73 1.07 0% 0 0% 0 0% 0 0% 0%
20211112 109.85 117.16 108.96 110.7 1.1% 9783.93% 0% 4345240 4.8861 183.37 1.12 0% 0 0% 0 0% 0 0% 0%
20211111 96 113 95.13 109.5 11.53% 9999.99% 0% 5199819 5.5097 243.18 1.06 0% 0 0% 0 0% 0 0% 0%
20211110 95 98.19 94.01 98.18 3.67% 9999.99% 0% 2036332 1.9623 111.18 0.96 0% 0 0% 0 0% 0 0% 0%
20211109 98.07 99.89 93.01 94.7 -6.79% 9764.58% 0% 3649750 3.4946 213.71 0.96 0% 0 0% 0 0% 0 0% 0%
20211108 108.16 108.16 100.31 101.6 12.73% 9395.33% 0% 6752148 7.1983 519.12 1.07 0% 0 0% 0 0% 0 0% 0%
20211105 90.3 91.97 89.5 90.13 -0.19% 9804.4% 0% 477714 0.4337 50.99 0.91 0% 0 0% 0 0% 0 0% 0%
20211104 87.9 90.7 87.9 90.3 2.61% 9933.33% 0% 563545 0.506 58.81 0.9 0% 0 0% 0 0% 0 0% 0%
20211103 87.19 88.35 87.19 88 0.79% 9900% 0% 381435 0.3343 37.81 0.88 0% 0 0% 0 0% 0 0% 0%
20211102 87.8 89.54 86.9 87.31 0.06% 9821.59% 0% 654996 0.5754 63.42 0.88 0% 0 0% 0 0% 0 0% 0%
20211101 87.23 88.48 86.43 87.26 0.05% 9929.89% 0% 674730 0.5902 65.91 0.87 0% 0 0% 0 0% 0 0% 0%
20211029 89.26 89.44 86.76 87.22 -2% 9811.36% 0% 925157 0.8113 93.01 0.88 0% 0 0% 0 0% 0 0% 0%
20211028 90.01 91.87 88.64 89 -1.48% 9788.89% 0% 626813 0.5646 67.17 0.9 0% 0 0% 0 0% 0 0% 0%
20211027 90.49 92.08 89.4 90.34 -0.18% 9937.78% 0% 730166 0.6599 79.35 0.9 0% 0 0% 0 0% 0 0% 0%
20211026 93.99 94.56 90.35 90.5 -1.97% 9736.96% 0% 1090878 1.0055 123.86 0.92 0% 0 0% 0 0% 0 0% 0%
20211025 89.65 95 89.28 92.32 8.17% 9934.78% 0% 2016061 1.8612 242.07 0.92 0% 0 0% 0 0% 0 0% 0%
20211022 84.61 87.65 84.61 85.35 1.27% 9824.42% 0% 659955 0.5683 90.62 0.86 0% 0 0% 0 0% 0 0% 0%
20211021 86.88 87.53 83.66 84.28 -2.78% 9815.29% 0% 906907 0.7739 125.26 0.85 0% 0 0% 0 0% 0 0% 0%
20211020 88 88 86.1 86.69 -1% 9864.37% 0% 681175 0.5902 101.39 0.87 0% 0 0% 0 0% 0 0% 0%
20211019 88.38 88.56 86.88 87.57 -0.42% 9851.14% 0% 629618 0.5518 94.36 0.88 0% 0 0% 0 0% 0 0% 0%
20211018 87.74 89.6 87.16 87.94 0.5% 9893.18% 0% 511965 0.4498 78.49 0.88 0% 0 0% 0 0% 0 0% 0%
20211015 89.93 89.93 87.35 87.5 -2.67% 9843.18% 0% 668141 0.5875 90.87 0.88 0% 0 0% 0 0% 0 0% 0%
20211014 90.49 90.49 89.1 89.9 0.22% 9888.89% 0% 431256 0.3869 58.56 0.9 0% 0 0% 0 0% 0 0% 0%
20211013 89.94 90.7 89.1 89.7 -0.29% 9866.67% 0% 537459 0.4822 66.07 0.9 0% 0 0% 0 0% 0 0% 0%
20211012 92.2 92.94 89.89 89.96 -2.43% 9785.71% 0% 610437 0.5535 72.67 0.91 0% 0 0% 0 0% 0 0% 0%
20211011 94.29 94.44 91.61 92.2 -2.22% 9813.98% 0% 443746 0.4106 50.12 0.93 0% 0 0% 0 0% 0 0% 0%
20211008 92.29 95.48 92.29 94.29 2.32% 9930.85% 0% 454302 0.4289 42.32 0.94 0% 0 0% 0 0% 0 0% 0%
20210930 91 93.17 90.9 92.15 2.56% 9916.3% 0% 408583 0.3764 29.94 0.92 0% 0 0% 0 0% 0 0% 0%
20210929 92.1 93.1 89.3 89.85 -2.36% 9773.63% 0% 558292 0.5055 28.36 0.91 0% 0 0% 0 0% 0 0% 0%
20210928 92.95 93.9 91.86 92.02 -0.68% 9794.62% 0% 409605 0.3792 15.24 0.93 0% 0 0% 0 0% 0 0% 0%
20210927 96.01 97.29 92 92.65 -3.96% 9756.38% 0% 1068466 1.0079 31.11 0.94 0% 0 0% 0 0% 0 0% 0%
20210924 98.3 99.17 96.16 96.47 -1.78% 9845.36% 0% 693622 0.6713 20.3 0.97 0% 0 0% 0 0% 0 0% 0%
20210923 95.49 99.83 95.49 98.22 2.64% 9922.45% 0% 1170309 1.1513 33.12 0.98 0% 0 0% 0 0% 0 0% 0%
20210922 94.73 97.69 94.5 95.69 -0.11% 9867.71% 0% 725879 0.6947 19.86 0.96 0% 0 0% 0 0% 0 0% 0%
20210917 97.5 98.08 94.85 95.8 -1.4% 9879.17% 0% 1158742 1.1162 31.98 0.96 0% 0 0% 0 0% 0 0% 0%
20210916 100.1 102.52 96.83 97.16 -5.72% 9714.14% 0% 2310214 2.2907 66.3 0.99 0% 0 0% 0 0% 0 0% 0%
20210915 102 104.76 99 103.06 -0.98% 9999.99% 0% 2810927 2.8576 86.56 1.02 0% 0 0% 0 0% 0 0% 0%
20210914 118.82 120 103.61 104.08 -12.67% 9448.62% 0% 5110344 5.5881 176.74 1.09 0% 0 0% 0 0% 0 0% 0%
20210913 120 138.6 116.51 119.18 -5.41% 9434.4% 0% 6080342 7.5808 285.34 1.25 0% 0 0% 0 0% 0 0% 0%
20210910 112.04 126 106 126 20% 9999.99% 0% 6646875 7.8271 399.98 1.18 0% 0 0% 0 0% 0 0% 0%
20210909 98.66 106.16 97.43 105 5% 9999.99% 0% 1738765 1.7721 143.86 1.02 0% 0 0% 0 0% 0 0% 0%
20210908 97.96 106.56 97.9 100 3.52% 9608.74% 0% 2286723 2.3451 216.11 1.03 0% 0 0% 0 0% 0 0% 0%
20210907 91.03 97.83 90.18 96.6 4.97% 9962.5% 0% 1453025 1.3939 158.93 0.96 0% 0 0% 0 0% 0 0% 0%
20210906 90.7 92.8 88.95 92.03 0.57% 9999.99% 0% 757003 0.688 88.81 0.91 0% 0 0% 0 0% 0 0% 0%
20210729 87.97 92.38 87.43 91.88 5.58% 9999.99% 0% 640189 0.5782 77.12 0.9 0% 0 0% 0 0% 0 0% 0%
20210728 90.39 90.45 85.05 87.02 -4.64% 9788.64% 0% 569656 0.5013 68 0.88 0% 0 0% 0 0% 0 0% 0%
20210727 88.24 93.39 88.24 91.25 3.4% 9818.48% 0% 750475 0.6867 96.82 0.92 0% 0 0% 0 0% 0 0% 0%
20210726 90.48 91.25 87.2 88.25 -2.46% 9815.73% 0% 427268 0.381 58.35 0.89 0% 0 0% 0 0% 0 0% 0%
20210723 93.1 93.85 90 90.48 -2.69% 9734.78% 0% 437738 0.4006 59.9 0.92 0% 0 0% 0 0% 0 0% 0%
20210722 91.04 93.35 89.88 92.98 2.13% 9999.99% 0% 528774 0.4855 70.54 0.92 0% 0 0% 0 0% 0 0% 0%
20210721 89.34 91.23 89.34 91.04 1.74% 9904.4% 0% 272372 0.2466 33.62 0.91 0% 0 0% 0 0% 0 0% 0%
20210720 90.08 90.08 88.55 89.48 -0.67% 9953.93% 0% 277408 0.2468 32.37 0.89 0% 0 0% 0 0% 0 0% 0%
20210719 90.15 90.42 89.1 90.08 -0.08% 9908.89% 0% 254104 0.2282 28.69 0.9 0% 0 0% 0 0% 0 0% 0%
20210716 91.79 91.8 89.88 90.15 -1.17% 9806.59% 0% 331514 0.3005 36.43 0.91 0% 0 0% 0 0% 0 0% 0%
20210715 93.33 93.33 90.4 91.22 -2.26% 9924.18% 0% 483275 0.4415 52.85 0.91 0% 0 0% 0 0% 0 0% 0%
20210714 93.93 94.64 92.87 93.33 -0.3% 9828.72% 0% 290628 0.2723 31.95 0.94 0% 0 0% 0 0% 0 0% 0%
20210713 95.54 95.55 93.5 93.61 -1.99% 9858.51% 0% 427145 0.4017 45.49 0.94 0% 0 0% 0 0% 0 0% 0%
20210712 96.35 97.37 94.51 95.51 -0.37% 9848.96% 0% 611025 0.5839 68.16 0.96 0% 0 0% 0 0% 0 0% 0%
20210709 94.32 96.9 92.89 95.86 1.76% 9885.42% 0% 637230 0.6105 71.49 0.96 0% 0 0% 0 0% 0 0% 0%
20210708 92.21 96.28 91.72 94.2 2.42% 9921.28% 0% 911277 0.8605 104.29 0.94 0% 0 0% 0 0% 0 0% 0%
20210707 89.5 92.96 88.52 91.97 2.23% 9896.74% 0% 519857 0.4762 58.92 0.92 0% 0 0% 0 0% 0 0% 0%
20210706 91.9 91.9 88.88 89.96 -1.74% 9895.56% 0% 526789 0.4747 55.16 0.9 0% 0 0% 0 0% 0 0% 0%
20210705 93.35 93.43 90.68 91.55 -1.6% 9851.09% 0% 527493 0.4832 49.78 0.92 0% 0 0% 0 0% 0 0% 0%
20210702 90.88 93.38 90.5 93.04 1.52% 9999.99% 0% 476018 0.439 43.72 0.92 0% 0 0% 0 0% 0 0% 0%
20210701 91.69 94.1 90.41 91.65 0.53% 9861.96% 0% 678615 0.6267 58.29 0.92 0% 0 0% 0 0% 0 0% 0%
20210630 91.8 92.74 90.9 91.17 -1.13% 9809.78% 0% 612733 0.5614 50.07 0.92 0% 0 0% 0 0% 0 0% 0%
20210629 93 93.86 91.48 92.21 -0.76% 9922.83% 0% 370624 0.3424 30.81 0.92 0% 0 0% 0 0% 0 0% 0%
20210628 90.36 93.98 90.1 92.92 3.22% 9999.99% 0% 535587 0.4954 43.9 0.92 0% 0 0% 0 0% 0 0% 0%
20210625 89.8 90.75 89.8 90.02 -0.19% 9902.22% 0% 262380 0.2364 20.6 0.9 0% 0 0% 0 0% 0 0% 0%
20210624 91.28 91.94 90.18 90.19 -1.19% 9810.99% 0% 358062 0.3251 27.23 0.91 0% 0 0% 0 0% 0 0% 0%
20210623 89.57 92.3 89.57 91.28 1.42% 9930.77% 0% 527940 0.4795 41.02 0.91 0% 0 0% 0 0% 0 0% 0%
20210622 92.39 92.39 89.79 90 -1.69% 9790.11% 0% 473664 0.4295 37.48 0.91 0% 0 0% 0 0% 0 0% 0%
20210621 91.17 93.3 90.3 91.55 0.05% 9851.09% 0% 513475 0.4723 43.01 0.92 0% 0 0% 0 0% 0 0% 0%
20210618 87.62 93.44 87.18 91.5 5.14% 9954.95% 0% 765666 0.6997 61.54 0.91 0% 0 0% 0 0% 0 0% 0%
20210617 85.85 87.66 85.2 87.03 0.78% 9903.45% 0% 315667 0.2738 22.87 0.87 0% 0 0% 0 0% 0 0% 0%
20210616 91 91 85.41 86.36 -0.72% 9826.44% 0% 469621 0.4096 31.1 0.87 0% 0 0% 0 0% 0 0% 0%
20210615 87 87.5 86.09 86.99 0.18% 9898.85% 0% 210951 0.183 11.19 0.87 0% 0 0% 0 0% 0 0% 0%
20210611 91.07 91.35 87.78 87.97 -3.51% 9784.27% 0% 495509 0.4417 24.37 0.89 0% 0 0% 0 0% 0 0% 0%
20210610 89.71 91.37 89.07 91.17 1.51% 9999.99% 0% 412717 0.3717 19.43 0.9 0% 0 0% 0 0% 0 0% 0%
20210609 90.53 91.78 89.34 89.81 0.03% 9878.89% 0% 315870 0.2855 14.35 0.9 0% 0 0% 0 0% 0 0% 0%
20210608 92.08 92.8 89.52 89.78 -2.46% 9765.93% 0% 432210 0.3927 18.52 0.91 0% 0 0% 0 0% 0 0% 0%
20210607 92.35 93.85 91.68 92.04 -0.07% 9796.77% 0% 304056 0.2813 12.44 0.93 0% 0 0% 0 0% 0 0% 0%
20210604 91.01 93.06 90.5 92.1 1.24% 9910.87% 0% 458648 0.4215 17.8 0.92 0% 0 0% 0 0% 0 0% 0%
20210603 94.5 94.88 90.9 90.97 -3.22% 9681.72% 0% 766278 0.7092 27.8 0.93 0% 0 0% 0 0% 0 0% 0%
20210602 97.8 98.3 93 94 -4.1% 9691.67% 0% 989842 0.9477 33.41 0.96 0% 0 0% 0 0% 0 0% 0%
20210601 95.3 98.88 93.48 98.02 2.85% 9999.99% 0% 1506643 1.4669 43.61 0.97 0% 0 0% 0 0% 0 0% 0%
20210531 87.4 96.26 87.4 95.3 9.29% 9999.99% 0% 1654870 1.5397 224.96 0.93 0% 0 0% 0 0% 0 0% 0%
20210528 86.1 89.55 85.04 87.2 1.51% 9809.09% 0% 811820 0.7125 131.83 0.88 0% 0 0% 0 0% 0 0% 0%
20210527 84.67 85.98 84.5 85.9 1.42% 9999.99% 0% 484069 0.4129 87.15 0.85 0% 0 0% 0 0% 0 0% 0%
20210526 83.48 85 83.42 84.7 1.38% 9864.71% 0% 355455 0.3005 70.57 0.85 0% 0 0% 0 0% 0 0% 0%
20210525 82.5 83.73 82.15 83.55 1.15% 9966.27% 0% 303504 0.2524 62.23 0.83 0% 0 0% 0 0% 0 0% 0%
20210524 82.55 83.21 82.01 82.6 0.1% 9851.81% 0% 212414 0.1757 46.27 0.83 0% 0 0% 0 0% 0 0% 0%
20210521 83.88 83.94 82.4 82.52 -1.35% 9842.17% 0% 251837 0.2088 56.26 0.83 0% 0 0% 0 0% 0 0% 0%
20210520 82.3 83.85 81.11 83.65 1.64% 9978.31% 0% 512353 0.4255 114.68 0.83 0% 0 0% 0 0% 0 0% 0%
20210519 80.08 83.3 79.88 82.3 2.88% 9936.59% 0% 624331 0.5108 148.47 0.82 0% 0 0% 0 0% 0 0% 0%
20210518 79.5 80.24 79.2 80 0.23% 9900% 0% 227140 0.1812 54.45 0.8 0% 0 0% 0 0% 0 0% 0%
20210517 80.41 80.8 79.58 79.82 -0.75% 9877.5% 0% 203557 0.1627 48.14 0.8 0% 0 0% 0 0% 0 0% 0%
20210514 80.1 80.84 79.06 80.42 0.34% 9952.5% 0% 253181 0.2032 56.05 0.8 0% 0 0% 0 0% 0 0% 0%
20210513 79.08 80.5 78.66 80.15 0.93% 9918.75% 0% 199711 0.1596 41.98 0.8 0% 0 0% 0 0% 0 0% 0%
20210512 79.9 79.9 78.89 79.41 0.27% 9951.9% 0% 90228 0.0716 16.36 0.79 0% 0 0% 0 0% 0 0% 0%
20210511 79.76 79.76 78.63 79.2 -0.59% 9925.32% 0% 125718 0.0994 21.93 0.79 0% 0 0% 0 0% 0 0% 0%
20210510 79.18 80.1 78.9 79.67 0.62% 9984.81% 0% 152956 0.1213 26.44 0.79 0% 0 0% 0 0% 0 0% 0%
20210507 80.01 80.25 79.12 79.18 -1.04% 9797.5% 0% 201826 0.1607 34.97 0.8 0% 0 0% 0 0% 0 0% 0%
20210506 81.1 81.1 79.5 80.01 0% 9901.25% 0% 212682 0.1698 37.35 0.8 0% 0 0% 0 0% 0 0% 0%
20210430 81.98 82.08 79.8 80.01 -2.4% 9901.25% 0% 461014 0.3705 80.05 0.8 0% 0 0% 0 0% 0 0% 0%
20210429 82 82.38 81.63 81.98 -0.02% 9897.56% 0% 218312 0.179 40.88 0.82 0% 0 0% 0 0% 0 0% 0%
20210428 81.79 82.95 81.36 82 -0.02% 9900% 0% 200048 0.1644 37.73 0.82 0% 0 0% 0 0% 0 0% 0%
20210427 83.04 84.13 81.22 82.02 -1.89% 9902.44% 0% 357468 0.2933 65.55 0.82 0% 0 0% 0 0% 0 0% 0%
20210426 85 85.43 83.57 83.6 1.55% 9735.29% 0% 676660 0.5719 131.52 0.85 0% 0 0% 0 0% 0 0% 0%
20210423 81.01 82.39 80.81 82.32 1.01% 9939.02% 0% 226817 0.185 46.1 0.82 0% 0 0% 0 0% 0 0% 0%
20210422 81.7 81.94 81.39 81.5 -0.21% 9839.02% 0% 153799 0.1255 30.54 0.82 0% 0 0% 0 0% 0 0% 0%
20210421 82.3 82.34 81.25 81.67 -0.71% 9859.76% 0% 168881 0.1383 32.32 0.82 0% 0 0% 0 0% 0 0% 0%
20210416 80.4 81.3 79.93 80.8 0.82% 9875.31% 0% 212723 0.1715 38.11 0.81 0% 0 0% 0 0% 0 0% 0%
20210415 81.41 81.41 79.94 80.14 -1.55% 9917.5% 0% 255311 0.2053 43.88 0.8 0% 0 0% 0 0% 0 0% 0%
20210414 80.98 81.53 80 81.4 0.71% 9949.38% 0% 165284 0.1337 29.02 0.81 0% 0 0% 0 0% 0 0% 0%
20210413 81.98 82 80.74 80.83 -1.2% 9879.01% 0% 260453 0.2115 45.22 0.81 0% 0 0% 0 0% 0 0% 0%
20210412 85.95 86.05 81.58 81.81 -4.54% 9639.29% 0% 701229 0.5874 124.87 0.84 0% 0 0% 0 0% 0 0% 0%
20210409 84.61 85.83 84.35 85.7 0.81% 9982.35% 0% 279459 0.2379 51.32 0.85 0% 0 0% 0 0% 0 0% 0%
20210408 85.2 85.86 84.2 85.01 0.25% 9901.18% 0% 333301 0.2837 56.65 0.85 0% 0 0% 0 0% 0 0% 0%
20210407 84.17 84.8 83.46 84.8 0.83% 9995.24% 0% 273273 0.2297 41.45 0.84 0% 0 0% 0 0% 0 0% 0%
20210406 85 85.05 83.5 84.1 0.12% 9911.9% 0% 200085 0.1684 28.87 0.84 0% 0 0% 0 0% 0 0% 0%
20210402 81.31 85.36 81.31 84 2.36% 9900% 0% 508352 0.4269 70.67 0.84 0% 0 0% 0 0% 0 0% 0%
20210401 82.23 82.5 81.71 82.06 0.1% 9907.32% 0% 176388 0.1446 24.5 0.82 0% 0 0% 0 0% 0 0% 0%
20210330 83.03 83.3 81.93 82.3 -0.84% 9815.66% 0% 205993 0.1701 27.98 0.83 0% 0 0% 0 0% 0 0% 0%
20210329 83.1 83.77 82.12 83 0.07% 9900% 0% 301345 0.2498 38.94 0.83 0% 0 0% 0 0% 0 0% 0%
20210326 82.6 83.39 81.88 82.94 0.45% 9892.77% 0% 235815 0.195 27.6 0.83 0% 0 0% 0 0% 0 0% 0%
20201215 95.9 96.4 94.5 95.99 0.46% 9898.96% 0% 327569 0.313 40.48 0.96 0% 0 0% 0 0% 0 0% 0%
20201214 95.5 95.55 94.1 95.55 0.02% 9957.89% 0% 447765 0.4232 55.66 0.95 0% 0 0% 0 0% 0 0% 0%
20201211 97.65 98.65 94.73 95.53 -2.18% 9851.04% 0% 581236 0.5599 74.6 0.96 0% 0 0% 0 0% 0 0% 0%
20201210 99.3 99.3 97.34 97.66 -1.35% 9865.31% 0% 407356 0.3997 53.87 0.98 0% 0 0% 0 0% 0 0% 0%
20201209 100.24 101.2 98.68 99 -1.3% 9800% 0% 408374 0.407 53.91 1 0% 0 0% 0 0% 0 0% 0%
20201208 101.43 102.5 100.12 100.3 -1.47% 9830.69% 0% 368772 0.3729 47.45 1.01 0% 0 0% 0 0% 0 0% 0%
20201207 101.6 102 101.01 101.8 0.21% 9979.21% 0% 309608 0.3141 38.01 1.01 0% 0 0% 0 0% 0 0% 0%
20201204 103.35 103.98 101.33 101.59 -1.91% 9859.8% 0% 409108 0.4173 49.83 1.02 0% 0 0% 0 0% 0 0% 0%
20201203 104.78 105.75 103.1 103.57 -0.23% 9858.65% 0% 592686 0.6181 72.18 1.04 0% 0 0% 0 0% 0 0% 0%
20201202 101.26 105 101 103.81 2.52% 9978.64% 0% 758991 0.7854 92.93 1.03 0% 0 0% 0 0% 0 0% 0%
20201201 100.63 101.49 100.02 101.26 0.63% 9925.74% 0% 258156 0.2604 30.89 1.01 0% 0 0% 0 0% 0 0% 0%
20201130 100.82 101.85 100 100.63 -0.08% 9863.37% 0% 239855 0.242 26.96 1.01 0% 0 0% 0 0% 0 0% 0%
20201127 101.1 101.41 99.66 100.71 0.05% 9971% 0% 271833 0.273 29.68 1 0% 0 0% 0 0% 0 0% 0%
20201126 102.91 103.5 100.3 100.66 -2.18% 9768.63% 0% 474622 0.4818 53.78 1.02 0% 0 0% 0 0% 0 0% 0%
20201125 103.98 104 102.55 102.9 -0.98% 9890.29% 0% 484305 0.5002 56.14 1.03 0% 0 0% 0 0% 0 0% 0%
20201124 104.11 104.38 103.36 103.92 -0.17% 9892.31% 0% 406528 0.4212 46.49 1.04 0% 0 0% 0 0% 0 0% 0%
20201123 104.76 105 103.5 104.1 -0.66% 9909.62% 0% 485902 0.5054 54.63 1.04 0% 0 0% 0 0% 0 0% 0%
20201120 106.4 106.49 104.12 104.79 -1.14% 9880% 0% 565460 0.593 59.13 1.05 0% 0 0% 0 0% 0 0% 0%
20201119 106.5 107.77 105 106 -0.35% 9806.54% 0% 605778 0.6456 65.26 1.07 0% 0 0% 0 0% 0 0% 0%
20201118 103.71 106.48 103.36 106.37 2.56% 9999.99% 0% 615055 0.6488 66.12 1.05 0% 0 0% 0 0% 0 0% 0%
20201117 103.04 106.45 102.9 103.71 0.63% 9777.14% 0% 596451 0.6236 64.24 1.05 0% 0 0% 0 0% 0 0% 0%
20201116 103.14 104.14 103 103.06 -0.05% 9905.83% 0% 365372 0.3777 40.14 1.03 0% 0 0% 0 0% 0 0% 0%
20201113 102.88 104.32 102.32 103.11 -0.21% 9910.68% 0% 304688 0.3146 33.44 1.03 0% 0 0% 0 0% 0 0% 0%
20201112 103.63 104.85 103.18 103.33 -0.64% 9835.58% 0% 384018 0.3989 39.89 1.04 0% 0 0% 0 0% 0 0% 0%
20201111 105.95 107.62 103.98 104 -1.71% 9711.32% 0% 576063 0.6083 59.64 1.06 0% 0 0% 0 0% 0 0% 0%
20201110 105.12 106.5 104.61 105.81 0.68% 9882.08% 0% 676843 0.7149 68.71 1.06 0% 0 0% 0 0% 0 0% 0%
20201109 101.61 105.33 101.61 105.1 3.35% 9999.99% 0% 655844 0.6826 78.82 1.04 0% 0 0% 0 0% 0 0% 0%
20201106 102.28 103.2 100.91 101.69 -0.5% 9869.61% 0% 300706 0.3058 39.92 1.02 0% 0 0% 0 0% 0 0% 0%
20201105 103.9 103.9 100.85 102.2 1.34% 9919.61% 0% 298379 0.3043 38.55 1.02 0% 0 0% 0 0% 0 0% 0%
20201104 101.51 103.48 100.6 100.85 0.05% 9787.25% 0% 410737 0.4176 54.46 1.02 0% 0 0% 0 0% 0 0% 0%
20201103 98.18 100.89 98.11 100.8 2.88% 9980% 0% 434305 0.4346 46.98 1 0% 0 0% 0 0% 0 0% 0%
20201102 99 100.12 97.2 97.98 -1.03% 9897.96% 0% 450293 0.4426 41.13 0.98 0% 0 0% 0 0% 0 0% 0%
20201030 105 105.02 98.8 99 -4.62% 9605.88% 0% 784638 0.797 58.38 1.02 0% 0 0% 0 0% 0 0% 0%
20201029 105.03 105.34 103.12 103.8 -2.3% 9880.77% 0% 523147 0.5444 34.86 1.04 0% 0 0% 0 0% 0 0% 0%
20201028 105.28 109.5 105.24 106.24 0.96% 9828.97% 0% 753343 0.8072 38.6 1.07 0% 0 0% 0 0% 0 0% 0%
20201027 103.05 105.98 103.05 105.23 2.56% 9921.9% 0% 409175 0.4294 18.89 1.05 0% 0 0% 0 0% 0 0% 0%
20201026 102 102.8 100.52 102.6 0.36% 9958.82% 0% 253049 0.2574 10 1.02 0% 0 0% 0 0% 0 0% 0%
20201023 104.5 104.58 102.11 102.23 -1.32% 9825.24% 0% 444539 0.4586 14.76 1.03 0% 0 0% 0 0% 0 0% 0%
20201022 104.95 104.95 103.08 103.6 -0.26% 9861.54% 0% 245871 0.2553 8.97 1.04 0% 0 0% 0 0% 0 0% 0%
20200909 99.96 99.96 93.29 93.29 -7.68% 9617.71% 0% 2207136 2.1206 62.82 0.96 0% 0 0% 0 0% 0 0% 0%
20200908 106.33 107.65 101 101.05 -4.68% 9710.68% 0% 1945225 2.0048 54.27 1.03 0% 0 0% 0 0% 0 0% 0%
20200907 114.84 114.84 105.81 106.01 -7.69% 9625.69% 0% 3070898 3.3584 78.55 1.09 0% 0 0% 0 0% 0 0% 0%
20200904 115 119.28 113.9 114.84 -0.5% 9800% 0% 2439156 2.8338 59.94 1.16 0% 0 0% 0 0% 0 0% 0%
20200903 119.83 123.94 114.45 115.42 -9.25% 9764.96% 0% 5025578 5.9029 88.62 1.17 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