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. 海泰新光688677
    4. 返回上一页 刷新
股票代码（例：sh688677）       483条   (进入海泰新光股票专站) 海泰新光股票成本分析
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 56.3 57.57 55.58 57 1.06% 9900% 0% 1340826 0.7582 67.8 0.57 0% 0 0% 0 0% 0 0% 0%
20230927 55.62 56.96 55.21 56.4 0.97% 9971.43% 0% 1263954 0.7118 64.76 0.56 0% 0 0% 0 0% 0 0% 0%
20230926 57.48 57.48 55.58 55.86 -2.02% 9875% 0% 1183002 0.6652 62.36 0.56 0% 0 0% 0 0% 0 0% 0%
20230925 56.7 57.99 56 57.01 0.39% 9901.75% 0% 1576229 0.8977 84.04 0.57 0% 0 0% 0 0% 0 0% 0%
20230922 55.28 57.35 54.1 56.79 2.32% 9999.99% 0% 1466648 0.8144 72.79 0.56 0% 0 0% 0 0% 0 0% 0%
20230921 55.2 57.07 54.58 55.5 0.2% 9810.71% 0% 1314092 0.736 68.65 0.56 0% 0 0% 0 0% 0 0% 0%
20230920 55.17 56 54.82 55.39 0.02% 9970.91% 0% 1227758 0.6803 63.52 0.55 0% 0 0% 0 0% 0 0% 0%
20230919 57.3 57.3 54.66 55.38 -2.84% 9789.29% 0% 1782067 0.9901 92.28 0.56 0% 0 0% 0 0% 0 0% 0%
20230918 55 57.46 54.7 57 2.94% 9900% 0% 3587349 2.037 194.63 0.57 0% 0 0% 0 0% 0 0% 0%
20230915 52.29 57.48 52.29 55.37 6.5% 9967.27% 0% 3933639 2.1803 233.08 0.55 0% 0 0% 0 0% 0 0% 0%
20230914 52.11 52.85 51.6 51.99 -0.59% 9898.08% 0% 1094708 0.5706 71.99 0.52 0% 0 0% 0 0% 0 0% 0%
20230913 52.6 52.8 51.8 52.3 -0.53% 9957.69% 0% 890808 0.4653 55.39 0.52 0% 0 0% 0 0% 0 0% 0%
20230912 52.76 52.87 51.84 52.58 -0.34% 9999.99% 0% 1244683 0.6526 74.29 0.52 0% 0 0% 0 0% 0 0% 0%
20230911 49.75 53.87 49.75 52.76 5.54% 9854.72% 0% 2743021 1.4419 147.49 0.53 0% 0 0% 0 0% 0 0% 0%
20230908 49.6 50.48 49.52 49.99 0.42% 9898% 0% 599812 0.3 31.81 0.5 0% 0 0% 0 0% 0 0% 0%
20230907 50.4 50.78 49.48 49.78 -1.11% 9856% 0% 1346519 0.673 69.49 0.5 0% 0 0% 0 0% 0 0% 0%
20230906 51.16 51.16 49.57 50.34 -1.6% 9968% 0% 1246677 0.6265 65.14 0.5 0% 0 0% 0 0% 0 0% 0%
20230905 50.47 51.8 50.47 51.16 0.67% 9931.37% 0% 1245095 0.6379 68.24 0.51 0% 0 0% 0 0% 0 0% 0%
20230904 51.6 51.6 50.31 50.82 -1.32% 9864.71% 0% 1617343 0.8208 88.43 0.51 0% 0 0% 0 0% 0 0% 0%
20230901 50.9 51.81 50.74 51.5 1.04% 9998.04% 0% 1274726 0.6537 72.84 0.51 0% 0 0% 0 0% 0 0% 0%
20230831 49.48 51.18 49.47 50.97 2.58% 9894.12% 0% 1828990 0.9244 105.25 0.51 0% 0 0% 0 0% 0 0% 0%
20230830 48.97 50.08 48.3 49.69 2.2% 9999.99% 0% 1461247 0.7232 88.22 0.49 0% 0 0% 0 0% 0 0% 0%
20230829 45.85 49.25 45.26 48.62 5.67% 9999.99% 0% 3137717 1.4978 225.58 0.48 0% 0 0% 0 0% 0 0% 0%
20230828 50.59 50.64 45.92 46.01 -2.75% 9689.36% 0% 2126639 1.005 178.97 0.47 0% 0 0% 0 0% 0 0% 0%
20230825 47.23 48.8 46.93 47.31 -0.48% 9756.25% 0% 1092017 0.5213 81.79 0.48 0% 0 0% 0 0% 0 0% 0%
20230824 46.3 49.03 45.7 47.54 3.39% 9999.99% 0% 1217998 0.577 91.1 0.47 0% 0 0% 0 0% 0 0% 0%
20230823 47.11 47.11 45.98 45.98 -2.4% 9682.98% 0% 729243 0.3394 53.8 0.47 0% 0 0% 0 0% 0 0% 0%
20230822 47.6 47.8 46.09 47.11 -0.99% 9923.4% 0% 1149363 0.5363 75.26 0.47 0% 0 0% 0 0% 0 0% 0%
20230821 47.99 48.5 46.8 47.58 -0.85% 9812.5% 0% 934179 0.4461 64.95 0.48 0% 0 0% 0 0% 0 0% 0%
20230818 48.7 49.1 47.65 47.99 -0.64% 9897.92% 0% 1094040 0.5279 75.24 0.48 0% 0 0% 0 0% 0 0% 0%
20230817 47.52 48.64 47.52 48.3 0.62% 9962.5% 0% 876150 0.4213 58.96 0.48 0% 0 0% 0 0% 0 0% 0%
20230816 49.49 49.77 47.9 48 -2.62% 9695.92% 0% 1075242 0.5237 71.43 0.49 0% 0 0% 0 0% 0 0% 0%
20230815 49.21 49.5 48.51 49.29 0.69% 9959.18% 0% 1000076 0.4902 66.24 0.49 0% 0 0% 0 0% 0 0% 0%
20230814 47.97 49.18 47.91 48.95 1.14% 9889.8% 0% 1298917 0.6337 80.79 0.49 0% 0 0% 0 0% 0 0% 0%
20230811 49.27 49.61 48.38 48.4 -1.41% 9777.55% 0% 986107 0.4826 58.83 0.49 0% 0 0% 0 0% 0 0% 0%
20230810 48.9 49.6 48.6 49.09 0.29% 9918.37% 0% 1149607 0.5652 83.17 0.49 0% 0 0% 0 0% 0 0% 0%
20230809 48.37 49.63 47.93 48.95 1.2% 9889.8% 0% 2356136 1.1505 172.97 0.49 0% 0 0% 0 0% 0 0% 0%
20230808 48.74 48.74 47.76 48.37 -0.04% 9977.08% 0% 713857 0.3444 44.91 0.48 0% 0 0% 0 0% 0 0% 0%
20230807 49.77 49.79 48.12 48.39 -3.03% 9775.51% 0% 1320428 0.6411 80.01 0.49 0% 0 0% 0 0% 0 0% 0%
20230804 50.5 50.87 49.8 49.9 -0.74% 9880% 0% 1018149 0.5112 62.18 0.5 0% 0 0% 0 0% 0 0% 0%
20230803 49.5 50.5 49.38 50.27 1.56% 9954% 0% 1125910 0.5634 67.7 0.5 0% 0 0% 0 0% 0 0% 0%
20230802 50.03 50.41 49.37 49.5 -1.32% 9800% 0% 1048707 0.5224 62.86 0.5 0% 0 0% 0 0% 0 0% 0%
20230801 51.24 51.6 50.1 50.16 -2.11% 9735.29% 0% 1585896 0.8028 90.68 0.51 0% 0 0% 0 0% 0 0% 0%
20230731 51.66 52.22 50.81 51.24 -0.5% 9947.06% 0% 1461471 0.7508 84.19 0.51 0% 0 0% 0 0% 0 0% 0%
20230728 51.94 52.15 51.3 51.5 -0.87% 9803.85% 0% 1280457 0.6614 74.95 0.52 0% 0 0% 0 0% 0 0% 0%
20230727 52.39 53.15 51.76 51.95 -0.9% 9890.38% 0% 754951 0.3949 45.13 0.52 0% 0 0% 0 0% 0 0% 0%
20230726 52.53 53.6 51.81 52.42 -0.25% 9790.57% 0% 1109482 0.5855 63.93 0.53 0% 0 0% 0 0% 0 0% 0%
20230725 52 52.95 51.78 52.55 1.35% 9999.99% 0% 983329 0.5146 53.62 0.52 0% 0 0% 0 0% 0 0% 0%
20230724 52.68 53.29 51.58 51.85 -1.48% 9871.15% 0% 1085398 0.5677 57.26 0.52 0% 0 0% 0 0% 0 0% 0%
20230721 51.89 53.87 51.05 52.63 1.45% 9830.19% 0% 1138213 0.599 61.56 0.53 0% 0 0% 0 0% 0 0% 0%
20230720 52.3 52.6 51.8 51.88 -0.69% 9876.92% 0% 859710 0.4482 47.13 0.52 0% 0 0% 0 0% 0 0% 0%
20230719 52.89 53.41 51.6 52.24 -1.92% 9946.15% 0% 1418604 0.7412 77.59 0.52 0% 0 0% 0 0% 0 0% 0%
20230718 53.68 53.75 52.92 53.26 0.43% 9949.06% 0% 878898 0.4684 50.03 0.53 0% 0 0% 0 0% 0 0% 0%
20230717 53.75 53.75 52.89 53.03 -1.36% 9905.66% 0% 1207204 0.6409 67.45 0.53 0% 0 0% 0 0% 0 0% 0%
20230714 54.17 54.6 53.4 53.76 -0.74% 9855.56% 0% 1343648 0.7234 66.44 0.54 0% 0 0% 0 0% 0 0% 0%
20230713 54.56 55.08 53.83 54.16 -0.35% 9929.63% 0% 1768515 0.9597 82.21 0.54 0% 0 0% 0 0% 0 0% 0%
20230712 56.36 56.36 54.3 54.35 -3.19% 9781.82% 0% 2141430 1.1783 112.08 0.55 0% 0 0% 0 0% 0 0% 0%
20230711 55.46 56.41 54.8 56.14 0.83% 9925% 0% 1695632 0.9445 80.41 0.56 0% 0 0% 0 0% 0 0% 0%
20230710 55.19 56.38 54.91 55.68 0.87% 9842.86% 0% 1223122 0.6792 57.96 0.56 0% 0 0% 0 0% 0 0% 0%
20230707 55.34 56.17 55.08 55.2 -1.02% 9936.36% 0% 852166 0.4728 38.46 0.55 0% 0 0% 0 0% 0 0% 0%
20230706 56.34 56.34 54.84 55.77 -1.01% 9858.93% 0% 966427 0.538 37.34 0.56 0% 0 0% 0 0% 0 0% 0%
20230705 56.28 57.18 55.55 56.34 0.28% 9960.71% 0% 1476586 0.8319 56.26 0.56 0% 0 0% 0 0% 0 0% 0%
20230704 56.77 56.93 55.68 56.18 -1.37% 9932.14% 0% 1708194 0.959 58.82 0.56 0% 0 0% 0 0% 0 0% 0%
20230703 56.7 57.5 54.25 56.96 0.39% 9999.99% 0% 3476515 1.9435 117.13 0.56 0% 0 0% 0 0% 0 0% 0%
20230630 57.18 59.14 56.34 56.74 -1.03% 9682.76% 0% 2526067 1.4561 93.37 0.58 0% 0 0% 0 0% 0 0% 0%
20230629 55.2 57.9 55.1 57.33 1.43% 9957.89% 0% 1758887 1.0059 64.46 0.57 0% 0 0% 0 0% 0 0% 0%
20230628 59.25 59.28 56.2 56.52 -4.19% 9815.79% 0% 2302797 1.3144 82.78 0.57 0% 0 0% 0 0% 0 0% 0%
20230627 56.98 59.33 56.09 58.99 4.63% 9999.99% 0% 3351357 1.9546 119.06 0.58 0% 0 0% 0 0% 0 0% 0%
20230626 55.28 58.64 54.7 56.38 1.44% 9967.86% 0% 2194983 1.2401 70.73 0.56 0% 0 0% 0 0% 0 0% 0%
20230621 55.67 56.58 54.89 55.58 -0.59% 9825% 0% 2945808 1.6409 92.14 0.56 0% 0 0% 0 0% 0 0% 0%
20230620 57.76 59 55.5 55.91 -3.69% 9708.77% 0% 3211898 1.8313 103.53 0.57 0% 0 0% 0 0% 0 0% 0%
20230619 59.08 59.85 57.62 58.05 -2.27% 9908.62% 0% 2670929 1.5571 88.96 0.58 0% 0 0% 0 0% 0 0% 0%
20230616 58.82 60.93 58.7 59.4 0.68% 9800% 0% 2239804 1.3392 66.35 0.6 0% 0 0% 0 0% 0 0% 0%
20230615 57.5 60.16 57.4 59 1.88% 9900% 0% 2043310 1.2021 61.34 0.59 0% 0 0% 0 0% 0 0% 0%
20230614 56 59.43 54.6 57.91 4.1% 9999.99% 0% 2711864 1.5493 81.04 0.57 0% 0 0% 0 0% 0 0% 0%
20230613 79.6 79.96 77.31 78.6 0.08% 9976.92% 0% 1652201 1.2919 70.2 0.78 0% 0 0% 0 0% 0 0% 0%
20230612 77.5 80.88 76.77 78.54 1.83% 9841.77% 0% 2308919 1.8215 102.87 0.79 0% 0 0% 0 0% 0 0% 0%
20230609 78.03 81 75.6 77.13 -0.5% 9916.88% 0% 3918023 3.0341 183.39 0.77 0% 0 0% 0 0% 0 0% 0%
20230608 80.6 81.38 77.1 77.52 -3.17% 9712.66% 0% 1950703 1.5334 107.34 0.79 0% 0 0% 0 0% 0 0% 0%
20230607 79.79 83.77 79.5 80.06 -1.46% 9663.41% 0% 1827982 1.4941 111.88 0.82 0% 0 0% 0 0% 0 0% 0%
20230606 82.5 83.88 81.16 81.25 -3.04% 9808.54% 0% 1988298 1.6365 130.77 0.82 0% 0 0% 0 0% 0 0% 0%
20230605 91.07 91.07 76 83.8 -7.52% 9996.39% 0% 5093730 4.2162 357.87 0.83 0% 0 0% 0 0% 0 0% 0%
20230602 91.8 92.42 89.68 90.61 -0.43% 9857.14% 0% 850363 0.7706 84.81 0.91 0% 0 0% 0 0% 0 0% 0%
20230601 91.58 93.68 89.8 91 -0.33% 9791.3% 0% 794693 0.7284 83.05 0.92 0% 0 0% 0 0% 0 0% 0%
20230531 93.2 94.9 90.6 91.3 -2.85% 9823.91% 0% 840489 0.7747 95.49 0.92 0% 0 0% 0 0% 0 0% 0%
20230530 94.59 95.06 92.02 93.98 -0.66% 9999.99% 0% 597212 0.5575 69.12 0.93 0% 0 0% 0 0% 0 0% 0%
20230529 95.83 96.64 93.39 94.6 -0.95% 9857.89% 0% 645908 0.6129 69.76 0.95 0% 0 0% 0 0% 0 0% 0%
20230526 95.03 97.99 94.33 95.51 -0.6% 9848.96% 0% 757824 0.7276 83.96 0.96 0% 0 0% 0 0% 0 0% 0%
20230525 98.09 98.09 94.2 96.09 0.09% 9999.99% 0% 525426 0.5 57.45 0.95 0% 0 0% 0 0% 0 0% 0%
20230524 96.91 97.87 94.2 96 -1.3% 9900% 0% 728479 0.6968 79.09 0.96 0% 0 0% 0 0% 0 0% 0%
20230523 100 101.4 96.74 97.26 -2.46% 9824.49% 0% 896236 0.88 97.54 0.98 0% 0 0% 0 0% 0 0% 0%
20230522 102 105.68 99.07 99.71 2.48% 9675.49% 0% 1519539 1.5445 163.61 1.02 0% 0 0% 0 0% 0 0% 0%
20230519 94.71 99.2 94.05 97.3 1.69% 9930.93% 0% 570322 0.555 59.31 0.97 0% 0 0% 0 0% 0 0% 0%
20230518 96.43 97.6 94.7 95.68 -1.77% 9866.67% 0% 359826 0.3448 32.51 0.96 0% 0 0% 0 0% 0 0% 0%
20230517 98.25 99 96.23 97.4 -1.07% 9941.24% 0% 442998 0.4317 37.42 0.97 0% 0 0% 0 0% 0 0% 0%
20230516 93.41 99.79 93 98.45 5.37% 9945.92% 0% 1172864 1.1503 92.92 0.98 0% 0 0% 0 0% 0 0% 0%
20230515 92 93.91 90.59 93.43 1.6% 9999.99% 0% 520436 0.4808 38.92 0.92 0% 0 0% 0 0% 0 0% 0%
20230510 90.7 91.62 88.89 89.7 -2.12% 9866.67% 0% 837559 0.7528 57.12 0.9 0% 0 0% 0 0% 0 0% 0%
20230509 93.17 93.8 90.77 91.64 -0.93% 9860.87% 0% 577820 0.5319 30.17 0.92 0% 0 0% 0 0% 0 0% 0%
20230508 91.5 93.84 89.5 92.5 1.2% 9999.99% 0% 979230 0.8932 46.98 0.91 0% 0 0% 0 0% 0 0% 0%
20230505 94 94.99 91.17 91.4 -2.3% 9727.96% 0% 1423186 1.3241 68.89 0.93 0% 0 0% 0 0% 0 0% 0%
20230504 96.66 98 93 93.55 -3.37% 9852.13% 0% 1506014 1.4226 74.47 0.94 0% 0 0% 0 0% 0 0% 0%
20230428 103.28 105.01 96 96.81 -7.01% 9678.79% 0% 1759649 1.7441 90.82 0.99 0% 0 0% 0 0% 0 0% 0%
20230427 101 104.82 100.8 104.11 2.55% 9999.99% 0% 1010197 1.041 55.08 1.03 0% 0 0% 0 0% 0 0% 0%
20230426 101.1 105.67 101 101.52 0.51% 9756.31% 0% 952539 0.9842 51.16 1.03 0% 0 0% 0 0% 0 0% 0%
20230425 103.81 104.42 98 101 -1.83% 9999.99% 0% 1176986 1.1811 61.73 1 0% 0 0% 0 0% 0 0% 0%
20230424 105 105.67 101.85 102.88 -1.98% 9792.31% 0% 2756919 2.877 147.36 1.04 0% 0 0% 0 0% 0 0% 0%
20230421 107.57 109.44 99.64 104.96 -0.98% 9999.99% 0% 3402123 3.5147 193.44 1.03 0% 0 0% 0 0% 0 0% 0%
20230420 105.49 106.68 102.09 106 0.62% 9999.99% 0% 1933874 2.0151 128.31 1.04 0% 0 0% 0 0% 0 0% 0%
20230419 106.88 107.02 103 105.35 -0.6% 9999.99% 0% 915226 0.9546 63.97 1.04 0% 0 0% 0 0% 0 0% 0%
20230418 105.01 107.2 104.23 105.99 0% 9899.06% 0% 975359 1.0315 68.27 1.06 0% 0 0% 0 0% 0 0% 0%
20230417 103.02 107.03 103.01 105.99 2.87% 9899.06% 0% 1401528 1.4796 95.58 1.06 0% 0 0% 0 0% 0 0% 0%
20230414 103.19 105.6 102.01 103.03 -0.16% 9902.91% 0% 1388177 1.4354 97.48 1.03 0% 0 0% 0 0% 0 0% 0%
20230413 101.96 104.89 100.9 103.2 1.22% 9999.99% 0% 1414499 1.4493 103.41 1.02 0% 0 0% 0 0% 0 0% 0%
20230412 104 104.67 100.5 101.96 -2.24% 9896.08% 0% 1003415 1.0242 76.2 1.02 0% 0 0% 0 0% 0 0% 0%
20230411 103.5 108 102.3 104.3 0.9% 9928.85% 0% 1099611 1.1484 83.81 1.04 0% 0 0% 0 0% 0 0% 0%
20230410 104.35 106 101.31 103.37 1.03% 9839.42% 0% 1326561 1.3774 102.26 1.04 0% 0 0% 0 0% 0 0% 0%
20230407 99.6 104.33 99.46 102.32 2.91% 9931.37% 0% 1138689 1.1664 87.7 1.02 0% 0 0% 0 0% 0 0% 0%
20230406 97.39 100.78 96.03 99.43 2.91% 9999.99% 0% 1165028 1.1414 89.86 0.98 0% 0 0% 0 0% 0 0% 0%
20230404 97.98 98.68 95.3 96.62 -0.53% 9860.82% 0% 1089719 1.0574 83.93 0.97 0% 0 0% 0 0% 0 0% 0%
20230403 100.65 101.3 96.01 97.13 -3.53% 9811.22% 0% 1493689 1.4569 111.1 0.98 0% 0 0% 0 0% 0 0% 0%
20230331 100.44 103.31 99.5 100.68 1.24% 9868.32% 0% 765586 0.7763 56.11 1.01 0% 0 0% 0 0% 0 0% 0%
20230330 98.01 102.53 98.01 99.45 0.57% 9845% 0% 752714 0.7538 50 1 0% 0 0% 0 0% 0 0% 0%
20230329 101 101.94 97 98.89 -2.7% 9888.89% 0% 998765 0.9929 65.32 0.99 0% 0 0% 0 0% 0 0% 0%
20230328 98.8 102.95 97.2 101.63 2.94% 9962.38% 0% 1393953 1.4058 92.24 1.01 0% 0 0% 0 0% 0 0% 0%
20230327 98.2 101.76 97 98.73 0.46% 9872.73% 0% 1353711 1.3425 90.68 0.99 0% 0 0% 0 0% 0 0% 0%
20230324 101.54 103.49 97.74 98.28 -2.87% 9728% 0% 1373614 1.3727 89.85 1 0% 0 0% 0 0% 0 0% 0%
20230323 102.28 104.5 101 101.18 -1.65% 9819.61% 0% 591905 0.6067 42.9 1.02 0% 0 0% 0 0% 0 0% 0%
20230322 107.49 107.9 102 102.88 -3.31% 9792.31% 0% 1136227 1.1811 77.13 1.04 0% 0 0% 0 0% 0 0% 0%
20230321 100.98 107.2 100.15 106.4 5.87% 9999.99% 0% 1703761 1.7944 115.21 1.05 0% 0 0% 0 0% 0 0% 0%
20230320 97.33 100.8 93.86 100.5 1.52% 9999.99% 0% 2251288 2.2045 145.94 0.98 0% 0 0% 0 0% 0 0% 0%
20230317 103.15 104 98.2 99 -4.02% 9800% 0% 2043991 2.052 136.27 1 0% 0 0% 0 0% 0 0% 0%
20230316 104.03 106 102.9 103.15 -1.76% 9818.27% 0% 816997 0.8503 62.62 1.04 0% 0 0% 0 0% 0 0% 0%
20230315 108 110.45 104.57 105 -1.88% 9713.08% 0% 936867 1.0007 73.84 1.07 0% 0 0% 0 0% 0 0% 0%
20230314 107.74 110.1 106.01 107.01 -0.78% 9808.33% 0% 915941 0.9901 71.55 1.08 0% 0 0% 0 0% 0 0% 0%
20230313 110.99 111.3 106.32 107.85 -2.75% 9794.5% 0% 1693048 1.8385 128.97 1.09 0% 0 0% 0 0% 0 0% 0%
20230310 108.06 113.03 107.02 110.9 1.72% 9981.82% 0% 1110953 1.2225 88.99 1.1 0% 0 0% 0 0% 0 0% 0%
20230309 108.5 110.27 107.21 109.03 0.94% 9902.75% 0% 732201 0.7973 60 1.09 0% 0 0% 0 0% 0 0% 0%
20230308 109 113.48 107.1 108.02 -2.24% 9720% 0% 1315352 1.4493 102.47 1.1 0% 0 0% 0 0% 0 0% 0%
20230307 110.08 112.5 109.02 110.5 0.35% 9854.95% 0% 1204818 1.3338 88.94 1.11 0% 0 0% 0 0% 0 0% 0%
20230306 105 111.78 103.31 110.11 6.17% 9999.99% 0% 1989376 2.1735 136.68 1.09 0% 0 0% 0 0% 0 0% 0%
20230303 104.34 105.89 103.04 103.71 -0.58% 9872.12% 0% 504029 0.5244 34.66 1.04 0% 0 0% 0 0% 0 0% 0%
20230302 104.15 105.8 103.66 104.31 0.06% 9834.29% 0% 821784 0.86 55.17 1.05 0% 0 0% 0 0% 0 0% 0%
20230301 106.13 107.18 103.23 104.25 -1.93% 9924.04% 0% 1297015 1.3516 83.36 1.04 0% 0 0% 0 0% 0 0% 0%
20230228 106.25 108.97 105.2 106.3 -0.14% 9834.58% 0% 1337341 1.4294 84.2 1.07 0% 0 0% 0 0% 0 0% 0%
20230227 110 112 104.61 106.45 -2.4% 9942.45% 0% 1264929 1.3437 75.8 1.06 0% 0 0% 0 0% 0 0% 0%
20230224 111.13 112.2 108.79 109.07 -1.85% 9815.45% 0% 684763 0.7546 39.51 1.1 0% 0 0% 0 0% 0 0% 0%
20230223 108.79 112.2 108.7 111.13 1.03% 9911.71% 0% 1504146 1.6713 85.72 1.11 0% 0 0% 0 0% 0 0% 0%
20230222 107.09 112.21 105.55 110 2.92% 9900% 0% 2086888 2.2949 122.37 1.1 0% 0 0% 0 0% 0 0% 0%
20230221 103.34 109.87 101.62 106.88 3.26% 9983.02% 0% 2076227 2.2074 129.99 1.06 0% 0 0% 0 0% 0 0% 0%
20230220 103.06 105.14 102.5 103.51 -0.52% 9949.51% 0% 1411987 1.4587 91.47 1.03 0% 0 0% 0 0% 0 0% 0%
20230217 104.5 105.5 103 104.05 -1.25% 9904.81% 0% 1043976 1.0894 70.7 1.04 0% 0 0% 0 0% 0 0% 0%
20230216 107 109.45 104.5 105.37 -1.52% 9747.66% 0% 1380621 1.4737 93.3 1.07 0% 0 0% 0 0% 0 0% 0%
20230215 112.35 112.55 107 107 -5.16% 9716.51% 0% 1947506 2.1253 135.55 1.09 0% 0 0% 0 0% 0 0% 0%
20230214 115.39 116.05 111.5 112.82 -2.19% 9884.07% 0% 1917389 2.1641 142.58 1.13 0% 0 0% 0 0% 0 0% 0%
20230213 117.3 121.51 113.19 115.35 -2.66% 9843.97% 0% 2350234 2.7231 183.73 1.16 0% 0 0% 0 0% 0 0% 0%
20230210 116.58 120 115.02 118.5 2.46% 9942.37% 0% 1006626 1.1895 84.48 1.18 0% 0 0% 0 0% 0 0% 0%
20230209 115.38 116.6 112.9 115.66 0.24% 9957.39% 0% 850385 0.9796 62.77 1.15 0% 0 0% 0 0% 0 0% 0%
20230208 115.8 118 114.5 115.38 0.12% 9846.55% 0% 485920 0.5625 36.17 1.16 0% 0 0% 0 0% 0 0% 0%
20230207 116.99 117.42 113.66 115.24 -1.34% 9834.48% 0% 989229 1.144 72.84 1.16 0% 0 0% 0 0% 0 0% 0%
20230206 116.27 118.31 114.27 116.8 -0.25% 9968.97% 0% 799168 0.929 61.19 1.16 0% 0 0% 0 0% 0 0% 0%
20230203 118.63 120 115.49 117.09 -1.65% 9907.69% 0% 1211695 1.4236 92.28 1.17 0% 0 0% 0 0% 0 0% 0%
20230202 114.18 119.62 114 119.05 3.88% 9904.2% 0% 1146626 1.3589 84.38 1.19 0% 0 0% 0 0% 0 0% 0%
20230201 111.99 115.82 111.53 114.6 2.01% 9999.99% 0% 1393873 1.5812 97.05 1.13 0% 0 0% 0 0% 0 0% 0%
20230131 115.8 117.58 111.5 112.34 -3.57% 9754.39% 0% 1566957 1.7797 110.16 1.14 0% 0 0% 0 0% 0 0% 0%
20230130 117 119.51 114.5 116.5 0.73% 9943.1% 0% 1684420 1.9575 124.58 1.16 0% 0 0% 0 0% 0 0% 0%
20230120 121.2 123.73 114.99 115.65 -5.19% 9700.85% 0% 2241612 2.6357 175.65 1.18 0% 0 0% 0 0% 0 0% 0%
20230119 118.05 122.97 117.55 121.98 3.27% 9980.99% 0% 758681 0.9188 69.96 1.21 0% 0 0% 0 0% 0 0% 0%
20230118 120.55 121.18 118.05 118.12 -1.21% 9826.05% 0% 598224 0.7115 46.82 1.19 0% 0 0% 0 0% 0 0% 0%
20230117 120.01 122.84 118.61 119.57 -0.77% 9864.17% 0% 581349 0.7003 44.77 1.2 0% 0 0% 0 0% 0 0% 0%
20230116 122.46 126.35 120.45 120.5 -1.6% 9696.75% 0% 927687 1.1407 68.17 1.23 0% 0 0% 0 0% 0 0% 0%
20230113 120.42 123.74 117.96 122.46 2.57% 9999.99% 0% 1731171 2.0985 127.14 1.21 0% 0 0% 0 0% 0 0% 0%
20230112 122.68 123 118.7 119.39 -3.34% 9849.17% 0% 1292228 1.552 102.83 1.2 0% 0 0% 0 0% 0 0% 0%
20230111 124.2 125.46 121.28 123.51 -0.53% 9860.48% 0% 1124615 1.391 92.21 1.24 0% 0 0% 0 0% 0 0% 0%
20230110 119.5 124.17 118.89 124.17 3.2% 9999.99% 0% 1043645 1.2711 81.56 1.22 0% 0 0% 0 0% 0 0% 0%
20230109 121.14 125 119.81 120.32 -0.23% 9762.3% 0% 893195 1.0909 71.49 1.22 0% 0 0% 0 0% 0 0% 0%
20230106 118.12 123.4 115.51 120.6 1.69% 9866.94% 0% 1717645 2.0759 138.98 1.21 0% 0 0% 0 0% 0 0% 0%
20230105 117.9 119.57 115.88 118.59 0.25% 9950% 0% 1206729 1.4255 104.72 1.18 0% 0 0% 0 0% 0 0% 0%
20230104 119 119.29 115.08 118.29 0.42% 9999.99% 0% 894780 1.0471 81.58 1.17 0% 0 0% 0 0% 0 0% 0%
20230103 111.28 119.8 111.28 117.8 4.25% 9883.05% 0% 1362571 1.6051 130.81 1.18 0% 0 0% 0 0% 0 0% 0%
20221230 114 115.49 111.5 113 -1.35% 9900% 0% 835584 0.9437 87.94 1.13 0% 0 0% 0 0% 0 0% 0%
20221229 112.96 115.39 112.2 114.55 1.24% 9948.25% 0% 629913 0.7202 64.79 1.14 0% 0 0% 0 0% 0 0% 0%
20221228 113.95 117 112.04 113.15 -1.7% 9825.44% 0% 1380464 1.5751 145.09 1.14 0% 0 0% 0 0% 0 0% 0%
20221227 108.51 115.58 106.79 115.11 6.08% 9999.99% 0% 1752836 1.9769 201.77 1.13 0% 0 0% 0 0% 0 0% 0%
20221226 106.5 110.83 105.11 108.51 1.17% 9947.22% 0% 963918 1.0366 124.65 1.08 0% 0 0% 0 0% 0 0% 0%
20221223 104.92 108.33 102.15 107.26 2.23% 9999.99% 0% 940373 0.994 118.58 1.06 0% 0 0% 0 0% 0 0% 0%
20221222 103.2 106.87 101.99 104.92 0.68% 9892.38% 0% 914718 0.9595 107.19 1.05 0% 0 0% 0 0% 0 0% 0%
20221221 102 104.95 101.6 104.21 0.94% 9920.19% 0% 795813 0.8256 88.16 1.04 0% 0 0% 0 0% 0 0% 0%
20221220 104.59 104.9 102.03 103.24 -1.6% 9923.3% 0% 618622 0.6386 58.81 1.03 0% 0 0% 0 0% 0 0% 0%
20221219 106.42 107.26 104.05 104.92 -1.68% 9892.38% 0% 903594 0.952 84.37 1.05 0% 0 0% 0 0% 0 0% 0%
20221216 107 108.95 106 106.71 -1.34% 9780.56% 0% 571916 0.6149 50.1 1.08 0% 0 0% 0 0% 0 0% 0%
20221215 108 109.28 107 108.16 -0.87% 9914.81% 0% 430725 0.4655 36.23 1.08 0% 0 0% 0 0% 0 0% 0%
20221214 109.06 111.45 108.67 109.11 -0.91% 9819.09% 0% 447442 0.4906 37.29 1.1 0% 0 0% 0 0% 0 0% 0%
20221213 113 113 108.88 110.11 -2.66% 9910% 0% 450818 0.4978 32.61 1.1 0% 0 0% 0 0% 0 0% 0%
20221212 113.39 113.89 109.6 113.12 1.71% 9910.62% 0% 987113 1.1128 71.09 1.13 0% 0 0% 0 0% 0 0% 0%
20221209 115 116.58 109.7 111.22 -3.79% 9830.36% 0% 1362694 1.5264 97.8 1.12 0% 0 0% 0 0% 0 0% 0%
20221208 117.22 118.21 113.78 115.6 -0.6% 9865.52% 0% 1131278 1.3099 86.8 1.16 0% 0 0% 0 0% 0 0% 0%
20221207 109.89 118.88 108 116.3 6.01% 9925.86% 0% 1934856 2.2401 154.28 1.16 0% 0 0% 0 0% 0 0% 0%
20221206 109.15 112.79 109.15 109.71 -1.16% 9873.64% 0% 874011 0.9637 73.18 1.1 0% 0 0% 0 0% 0 0% 0%
20221205 115.71 117 110.13 111 -4.77% 9810.71% 0% 1569741 1.7573 132.77 1.12 0% 0 0% 0 0% 0 0% 0%
20221202 115.6 118 113.81 116.56 0.81% 9948.28% 0% 875130 1.0187 80.62 1.16 0% 0 0% 0 0% 0 0% 0%
20221201 115.2 120.91 113.75 115.62 1.15% 9867.24% 0% 1799707 2.0833 164.14 1.16 0% 0 0% 0 0% 0 0% 0%
20221130 115 116.5 111.53 114.3 -0.47% 9926.32% 0% 1023933 1.1645 93.53 1.14 0% 0 0% 0 0% 0 0% 0%
20221129 116.22 117.45 114.09 114.84 -1.19% 9800% 0% 702299 0.8138 63.07 1.16 0% 0 0% 0 0% 0 0% 0%
20221128 115.71 118.97 114.32 116.22 -0.7% 9918.97% 0% 875684 1.0159 80.18 1.16 0% 0 0% 0 0% 0 0% 0%
20221125 120.5 122.02 116.19 117.04 -3.36% 9818.64% 0% 704630 0.8331 58.5 1.18 0% 0 0% 0 0% 0 0% 0%
20221124 120.27 122.19 119.67 121.11 0.01% 9909.09% 0% 566753 0.6867 42.59 1.21 0% 0 0% 0 0% 0 0% 0%
20221123 121.54 122 117.6 121.1 0.22% 9991.67% 0% 753817 0.906 53.98 1.2 0% 0 0% 0 0% 0 0% 0%
20221122 125.02 125.19 119.59 120.84 -3.2% 9804.92% 0% 822188 0.9998 55.32 1.22 0% 0 0% 0 0% 0 0% 0%
20221121 121.14 125.21 117.2 124.84 3.05% 9999.99% 0% 999465 1.2297 65.19 1.23 0% 0 0% 0 0% 0 0% 0%
20221118 124.88 126.9 121.14 121.14 -2.31% 9748.78% 0% 1001775 1.2345 65.84 1.23 0% 0 0% 0 0% 0 0% 0%
20221117 121.2 125.46 120.02 124 1.66% 9900% 0% 1512365 1.8698 96.2 1.24 0% 0 0% 0 0% 0 0% 0%
20221116 124.81 124.81 120.11 121.97 -2.07% 9897.54% 0% 1345403 1.6393 83.43 1.22 0% 0 0% 0 0% 0 0% 0%
20221115 123.89 125.6 120 124.55 1.34% 9999.99% 0% 1128558 1.3918 68.73 1.23 0% 0 0% 0 0% 0 0% 0%
20221114 122.14 124.87 120.01 122.9 1.15% 9891.87% 0% 1438861 1.7666 79.83 1.23 0% 0 0% 0 0% 0 0% 0%
20221111 128.11 129.2 119.54 121.5 -3.98% 9698.39% 0% 2106420 2.6137 112.98 1.24 0% 0 0% 0 0% 0 0% 0%
20221110 125.26 129.97 123.39 126.54 -0.36% 9863.78% 0% 1162389 1.4733 65.44 1.27 0% 0 0% 0 0% 0 0% 0%
20221109 133.9 135.47 126.6 127 -5% 9744.96% 0% 1759125 2.2677 99 1.29 0% 0 0% 0 0% 0 0% 0%
20221108 131.54 138.6 130.6 133.68 -0.2% 9876.12% 0% 1326394 1.7721 75.48 1.34 0% 0 0% 0 0% 0 0% 0%
20221107 133.73 134.39 130.15 133.95 0.04% 9971.43% 0% 801676 1.0644 43.86 1.33 0% 0 0% 0 0% 0 0% 0%
20221104 136.62 139.45 132.91 133.9 -1.95% 9818.52% 0% 1443399 1.9486 75.48 1.35 0% 0 0% 0 0% 0 0% 0%
20221103 130.02 138 128.61 136.56 3.45% 9999.99% 0% 1520799 2.06 70.97 1.35 0% 0 0% 0 0% 0 0% 0%
20221102 131.29 136.5 130.19 132 -0.38% 9824.81% 0% 1664183 2.2204 75.24 1.33 0% 0 0% 0 0% 0 0% 0%
20221101 129.9 133 123.11 132.5 1.46% 9999.99% 0% 2534959 3.2315 106.58 1.27 0% 0 0% 0 0% 0 0% 0%
20221031 132 135.68 126.83 130.59 -1.94% 9945.38% 0% 2102603 2.7381 91.34 1.3 0% 0 0% 0 0% 0 0% 0%
20221028 130.95 136.46 130 133.18 -1.35% 9913.53% 0% 1479666 1.9676 65.42 1.33 0% 0 0% 0 0% 0 0% 0%
20221027 135.16 137.19 131.8 135 -1.6% 9974.63% 0% 1282215 1.7179 52.15 1.34 0% 0 0% 0 0% 0 0% 0%
20221026 133.1 142.89 133.1 137.19 3.6% 9913.87% 0% 1973453 2.7109 81.97 1.37 0% 0 0% 0 0% 0 0% 0%
20221025 134.2 136.68 129.01 132.42 -4.73% 9931.82% 0% 1906858 2.524 78.69 1.32 0% 0 0% 0 0% 0 0% 0%
20221024 137.94 139.39 132.28 139 -0.69% 9999.99% 0% 1963982 2.6786 86.06 1.36 0% 0 0% 0 0% 0 0% 0%
20221021 130 142.25 124 139.97 11.4% 9999.99% 0% 3860809 5.1024 163.21 1.32 0% 0 0% 0 0% 0 0% 0%
20221020 125.8 129.86 123.88 125.65 -0.23% 9793.7% 0% 1939420 2.4609 90.32 1.27 0% 0 0% 0 0% 0 0% 0%
20221019 128.86 128.86 123.35 125.94 -4.36% 9975.2% 0% 2279959 2.8598 104.08 1.25 0% 0 0% 0 0% 0 0% 0%
20221018 131.25 132.76 125.88 131.68 -0.08% 9999.99% 0% 2076341 2.6727 98.29 1.29 0% 0 0% 0 0% 0 0% 0%
20221017 128.79 134.55 124.45 131.78 2.16% 9999.99% 0% 2251177 2.896 107.81 1.29 0% 0 0% 0 0% 0 0% 0%
20220720 90.54 92.8 89.07 90.18 0.55% 9809.89% 0% 377907 0.3443 39.73 0.91 0% 0 0% 0 0% 0 0% 0%
20220719 89.1 90.17 88.02 89.69 0.43% 9977.53% 0% 440978 0.3907 41.67 0.89 0% 0 0% 0 0% 0 0% 0%
20220718 90.92 90.92 88.42 89.31 -0.77% 9823.33% 0% 252943 0.2264 22.65 0.9 0% 0 0% 0 0% 0 0% 0%
20220715 93.2 93.2 89.34 90 -3.53% 9790.11% 0% 810127 0.7346 70.49 0.91 0% 0 0% 0 0% 0 0% 0%
20220714 89.88 94.67 89.3 93.29 3.66% 9931.18% 0% 754751 0.6991 69.56 0.93 0% 0 0% 0 0% 0 0% 0%
20220713 89.04 90.33 85.9 90 0.4% 9999.99% 0% 380458 0.3378 34.36 0.89 0% 0 0% 0 0% 0 0% 0%
20220712 93.01 94.22 89.27 89.64 -3.83% 9860% 0% 722022 0.653 64.68 0.9 0% 0 0% 0 0% 0 0% 0%
20220711 95.1 96 92.5 93.21 -2.1% 9815.96% 0% 911008 0.8587 85.82 0.94 0% 0 0% 0 0% 0 0% 0%
20220708 91.88 96.58 91.3 95.21 4.31% 9922.11% 0% 1131917 1.0739 111.32 0.95 0% 0 0% 0 0% 0 0% 0%
20220707 92.5 92.65 90.37 91.28 -1.48% 9930.77% 0% 497365 0.4529 50.86 0.91 0% 0 0% 0 0% 0 0% 0%
20220706 96.48 96.5 91.95 92.65 -2.87% 9756.38% 0% 1060375 1.0008 113.17 0.94 0% 0 0% 0 0% 0 0% 0%
20220705 93.5 96.7 92.51 95.39 1.49% 9941.05% 0% 1095793 1.0416 125.56 0.95 0% 0 0% 0 0% 0 0% 0%
20220704 90.98 94.98 89.73 93.99 4.03% 9999.99% 0% 713200 0.6659 87.13 0.93 0% 0 0% 0 0% 0 0% 0%
20220701 91.31 91.55 89.36 90.35 -1.78% 9938.89% 0% 574573 0.518 67.3 0.9 0% 0 0% 0 0% 0 0% 0%
20220630 91 92.44 89.12 91.99 1.65% 9999.99% 0% 738066 0.6719 79.89 0.91 0% 0 0% 0 0% 0 0% 0%
20220629 90.99 93.33 90.01 90.5 -2.84% 9845.05% 0% 723678 0.6601 75.06 0.91 0% 0 0% 0 0% 0 0% 0%
20220628 91.5 93.5 89.67 93.15 1.8% 9999.99% 0% 621579 0.5701 67.38 0.92 0% 0 0% 0 0% 0 0% 0%
20220627 91.79 92.75 88.89 91.5 -0.31% 9954.95% 0% 671220 0.6127 73.56 0.91 0% 0 0% 0 0% 0 0% 0%
20220624 88.46 92.6 88.46 91.78 3.01% 9985.71% 0% 599932 0.5472 66.48 0.91 0% 0 0% 0 0% 0 0% 0%
20220623 89.05 90 86.66 89.1 -1.05% 9911.24% 0% 811141 0.7225 81.38 0.89 0% 0 0% 0 0% 0 0% 0%
20220622 92.2 92.7 90 90.05 -2.44% 9795.6% 0% 606308 0.5504 62.47 0.91 0% 0 0% 0 0% 0 0% 0%
20220621 92.69 92.69 91.2 92.3 -0.42% 9932.61% 0% 594801 0.5466 61.83 0.92 0% 0 0% 0 0% 0 0% 0%
20220620 93.28 93.38 90.2 92.69 -0.63% 9975% 0% 966749 0.888 95.74 0.92 0% 0 0% 0 0% 0 0% 0%
20220617 92 94.09 88.61 93.28 0.52% 9999.99% 0% 1308852 1.2033 117.55 0.92 0% 0 0% 0 0% 0 0% 0%
20220616 87.12 93.49 86.11 92.8 6.53% 9999.99% 0% 1267277 1.1565 118.43 0.91 0% 0 0% 0 0% 0 0% 0%
20220615 85.29 88.75 84.7 87.11 2.13% 9912.64% 0% 473709 0.4119 45.55 0.87 0% 0 0% 0 0% 0 0% 0%
20220614 85.01 87 83 85.29 -0.59% 9934.12% 0% 672478 0.5709 62.36 0.85 0% 0 0% 0 0% 0 0% 0%
20220613 86.94 87.44 85.07 85.8 -2.83% 9876.74% 0% 623612 0.5382 57.02 0.86 0% 0 0% 0 0% 0 0% 0%
20220610 84.63 88.5 82.26 88.3 4.2% 9999.99% 0% 1373138 1.1754 123.68 0.86 0% 0 0% 0 0% 0 0% 0%
20220609 85.07 86.22 83.88 84.74 -1.24% 9869.41% 0% 770197 0.6555 74.23 0.85 0% 0 0% 0 0% 0 0% 0%
20220608 85 87.87 84.08 85.8 0.48% 9876.74% 0% 708855 0.611 69.93 0.86 0% 0 0% 0 0% 0 0% 0%
20220607 85.89 87.39 84 85.39 0.46% 9945.88% 0% 1097861 0.9333 108.67 0.85 0% 0 0% 0 0% 0 0% 0%
20220606 80.59 89.75 80.59 85 4.32% 9670.11% 0% 2136578 1.8516 219.42 0.87 0% 0 0% 0 0% 0 0% 0%
20220602 82.68 82.87 79.35 81.48 -0.09% 9959.26% 0% 967853 0.7852 114.55 0.81 0% 0 0% 0 0% 0 0% 0%
20220601 80.29 83.01 80.29 81.55 1.05% 9845.12% 0% 538631 0.4412 71.01 0.82 0% 0 0% 0 0% 0 0% 0%
20220531 80.52 81.5 79.11 80.7 0.22% 9987.5% 0% 711901 0.5725 96.29 0.8 0% 0 0% 0 0% 0 0% 0%
20220530 76.6 81 75.01 80.52 5.12% 9999.99% 0% 1129964 0.8951 157.7 0.79 0% 0 0% 0 0% 0 0% 0%
20220527 78.89 79.67 76.36 77.01 -2.09% 9901.3% 0% 858417 0.6625 128.17 0.77 0% 0 0% 0 0% 0 0% 0%
20220526 79.52 80.88 77.8 78.65 -1.29% 9855.7% 0% 740015 0.5851 119.4 0.79 0% 0 0% 0 0% 0 0% 0%
20220525 78.7 80.5 77.52 79.68 2.14% 9986.08% 0% 772787 0.61 129.96 0.79 0% 0 0% 0 0% 0 0% 0%
20220524 81.5 83.77 77.01 78.01 -4.16% 9774.68% 0% 698639 0.5499 116.49 0.79 0% 0 0% 0 0% 0 0% 0%
20220523 80 83.88 80 81.4 3.04% 9826.83% 0% 1094596 0.8998 181.52 0.82 0% 0 0% 0 0% 0 0% 0%
20220520 76.93 79.5 76.8 79 2.68% 9999.99% 0% 511641 0.4004 83.74 0.78 0% 0 0% 0 0% 0 0% 0%
20220519 76.09 77.77 76.09 76.94 -0.21% 9892.21% 0% 315277 0.2423 49.15 0.77 0% 0 0% 0 0% 0 0% 0%
20220518 77.8 78.33 76.52 77.1 -0.4% 9784.62% 0% 312525 0.2426 44.65 0.78 0% 0 0% 0 0% 0 0% 0%
20220517 77.68 78.26 77.02 77.41 -0.6% 9824.36% 0% 431267 0.3351 59.01 0.78 0% 0 0% 0 0% 0 0% 0%
20220516 76.8 79.49 76.8 77.88 1.41% 9758.23% 0% 511872 0.402 68.36 0.79 0% 0 0% 0 0% 0 0% 0%
20220513 77.72 78.49 76.2 76.8 -1.34% 9874.03% 0% 524365 0.4039 64.66 0.77 0% 0 0% 0 0% 0 0% 0%
20220512 78.97 79.6 77 77.84 -1.93% 9879.49% 0% 495353 0.3855 60.97 0.78 0% 0 0% 0 0% 0 0% 0%
20220511 79.93 81.59 79.1 79.37 -1.39% 9821.25% 0% 790748 0.6335 102.75 0.8 0% 0 0% 0 0% 0 0% 0%
20220510 75.86 80.8 75.1 80.49 5.49% 9999.99% 0% 993438 0.7766 138.32 0.78 0% 0 0% 0 0% 0 0% 0%
20220509 76 78.16 75.8 76.3 -2.54% 9809.09% 0% 934120 0.7198 145.37 0.77 0% 0 0% 0 0% 0 0% 0%
20220506 75.32 78.89 75.03 78.29 -0.19% 9937.18% 0% 730291 0.5682 131.86 0.78 0% 0 0% 0 0% 0 0% 0%
20220505 76.91 78.45 75.3 78.44 1.88% 9999.99% 0% 985253 0.7583 197.29 0.77 0% 0 0% 0 0% 0 0% 0%
20220429 73.56 77 73.56 76.99 5.29% 9999.99% 0% 629107 0.4784 139.01 0.76 0% 0 0% 0 0% 0 0% 0%
20220428 77.51 77.51 73.01 73.12 -5.32% 9649.33% 0% 701688 0.5284 163.07 0.75 0% 0 0% 0 0% 0 0% 0%
20220427 73.5 78.3 73.5 77.23 0.95% 9929.87% 0% 990256 0.7587 248.3 0.77 0% 0 0% 0 0% 0 0% 0%
20220426 72.55 79.69 71.79 76.5 5.44% 9835.06% 0% 627607 0.4824 198.77 0.77 0% 0 0% 0 0% 0 0% 0%
20220425 70 73.3 67.01 72.55 2.18% 9999.99% 0% 321626 0.2287 100.39 0.71 0% 0 0% 0 0% 0 0% 0%
20220422 71.9 72.6 70.1 71 -2.38% 9761.11% 0% 130850 0.0936 37.4 0.72 0% 0 0% 0 0% 0 0% 0%
20220421 73.55 74.47 71.43 72.73 -1.74% 9999.99% 0% 179395 0.13 50.47 0.72 0% 0 0% 0 0% 0 0% 0%
20220420 74.31 75.05 73 74.02 -1.24% 9902.7% 0% 117091 0.0867 32.27 0.74 0% 0 0% 0 0% 0 0% 0%
20220419 74.31 76.56 74.31 74.95 -1.36% 9893.33% 0% 131387 0.0987 31.7 0.75 0% 0 0% 0 0% 0 0% 0%
20220418 73.5 76.5 71.38 75.98 1.5% 9999.99% 0% 469862 0.3498 107.22 0.74 0% 0 0% 0 0% 0 0% 0%
20220415 75.6 75.6 70.61 74.86 0.27% 9999.99% 0% 368498 0.2696 85.16 0.73 0% 0 0% 0 0% 0 0% 0%
20220414 73.29 75.94 72.59 74.66 3.45% 9854.67% 0% 475091 0.3553 116.62 0.75 0% 0 0% 0 0% 0 0% 0%
20220413 73.51 74.58 71.5 72.17 -3.32% 9923.61% 0% 190352 0.138 47.09 0.72 0% 0 0% 0 0% 0 0% 0%
20220412 69.03 75.11 67.8 74.65 8.06% 9999.99% 0% 431262 0.312 100.62 0.72 0% 0 0% 0 0% 0 0% 0%
20220411 71.12 72.23 68.21 69.08 -4.51% 9768.57% 0% 619267 0.4313 139.81 0.7 0% 0 0% 0 0% 0 0% 0%
20220408 75.89 75.89 71.5 72.34 -1.36% 9947.22% 0% 209415 0.1514 50.82 0.72 0% 0 0% 0 0% 0 0% 0%
20220407 72.65 74.35 72.03 73.34 0.33% 9946.58% 0% 295148 0.2164 67.71 0.73 0% 0 0% 0 0% 0 0% 0%
20220401 72 75.92 70.01 72.8 2.42% 9872.6% 0% 676325 0.4938 151.39 0.73 0% 0 0% 0 0% 0 0% 0%
20220331 68.35 71.23 68.35 71.08 2.47% 9999.99% 0% 335863 0.2354 81.11 0.7 0% 0 0% 0 0% 0 0% 0%
20220330 67.01 69.88 67.01 69.37 2.41% 9953.62% 0% 352601 0.2425 75.48 0.69 0% 0 0% 0 0% 0 0% 0%
20220329 69.48 70.01 67.2 67.74 -1.61% 9861.76% 0% 222856 0.152 44.54 0.68 0% 0 0% 0 0% 0 0% 0%
20220328 67.69 69.88 66.66 68.85 1.53% 9878.26% 0% 311573 0.2146 54.46 0.69 0% 0 0% 0 0% 0 0% 0%
20220325 68.99 70.72 67.81 67.81 -1.72% 9727.54% 0% 403018 0.2788 63.15 0.69 0% 0 0% 0 0% 0 0% 0%
20220324 68.21 69.77 66.28 69 1.47% 9999.99% 0% 427612 0.2905 56.33 0.68 0% 0 0% 0 0% 0 0% 0%
20220323 69.06 70.59 67.3 68 -1.56% 9755.07% 0% 402919 0.2772 51.18 0.69 0% 0 0% 0 0% 0 0% 0%
20220322 69.75 70.43 68.01 69.08 1.22% 9911.59% 0% 488500 0.3393 60.71 0.69 0% 0 0% 0 0% 0 0% 0%
20220321 67.85 68.86 66.36 68.25 -0.9% 9936.76% 0% 403513 0.2726 44.85 0.68 0% 0 0% 0 0% 0 0% 0%
20220318 68 69.79 67.98 68.87 0.06% 9881.16% 0% 184696 0.1274 19.99 0.69 0% 0 0% 0 0% 0 0% 0%
20220317 67.05 71.84 66.75 68.83 2.65% 9875.36% 0% 712527 0.4928 73.78 0.69 0% 0 0% 0 0% 0 0% 0%
20220316 67.8 68.23 61 67.05 -1.09% 9999.99% 0% 686027 0.4445 67.12 0.65 0% 0 0% 0 0% 0 0% 0%
20220315 70.5 72.75 66.01 67.79 -6.19% 9724.64% 0% 955413 0.6595 100.24 0.69 0% 0 0% 0 0% 0 0% 0%
20220311 80 80.99 76.5 80.29 -0.14% 9999.99% 0% 895413 0.7046 101.31 0.79 0% 0 0% 0 0% 0 0% 0%
20220310 79.5 84.47 79.5 80.4 2.56% 9704.88% 0% 1255357 1.0286 144.99 0.82 0% 0 0% 0 0% 0 0% 0%
20220309 78.53 78.98 72.32 78.39 3.29% 9999.99% 0% 736967 0.563 88.46 0.76 0% 0 0% 0 0% 0 0% 0%
20220308 77.41 78.84 75.5 75.89 -0.38% 9755.84% 0% 648915 0.5009 80.95 0.77 0% 0 0% 0 0% 0 0% 0%
20220307 74.65 79.26 74.6 76.18 0.5% 9666.67% 0% 1102713 0.8556 143 0.78 0% 0 0% 0 0% 0 0% 0%
20220304 72.9 77.44 71.84 75.8 3.51% 9873.68% 0% 749323 0.5679 103.97 0.76 0% 0 0% 0 0% 0 0% 0%
20220303 71.05 73.29 70.5 73.23 1.36% 9999.99% 0% 615635 0.444 82.68 0.72 0% 0 0% 0 0% 0 0% 0%
20220302 73.5 73.86 71.09 72.25 -1.9% 9934.72% 0% 669797 0.4831 91.45 0.72 0% 0 0% 0 0% 0 0% 0%
20220301 74.01 76.45 73.47 73.65 -1.81% 9720% 0% 533231 0.3976 75.18 0.75 0% 0 0% 0 0% 0 0% 0%
20220228 71 75.5 70 75.01 4.14% 9999.99% 0% 1405732 1.0421 187.59 0.74 0% 0 0% 0 0% 0 0% 0%
20220225 73.26 77 71.92 72.03 0.29% 9633.78% 0% 1121750 0.8312 169.33 0.74 0% 0 0% 0 0% 0 0% 0%
20220224 74.71 75.57 71 71.82 -5.5% 9738.36% 0% 402641 0.2948 67.65 0.73 0% 0 0% 0 0% 0 0% 0%
20220223 73.8 76.06 73.01 76 2.74% 9999.99% 0% 507200 0.38 85.7 0.75 0% 0 0% 0 0% 0 0% 0%
20220222 74.4 75.14 72.02 73.97 -1.06% 9895.95% 0% 404822 0.2978 68.95 0.74 0% 0 0% 0 0% 0 0% 0%
20220221 74 75.84 72.51 74.76 0.7% 9999.99% 0% 446047 0.3314 73.28 0.74 0% 0 0% 0 0% 0 0% 0%
20220218 74.4 75.79 71.68 74.24 -0.34% 9932.43% 0% 677279 0.501 106.79 0.74 0% 0 0% 0 0% 0 0% 0%
20220217 73.79 75.54 71.51 74.49 3.26% 9966.22% 0% 489717 0.3616 77.09 0.74 0% 0 0% 0 0% 0 0% 0%
20220216 72.33 75.49 70.4 72.14 -0.26% 9782.19% 0% 664950 0.4844 97.61 0.73 0% 0 0% 0 0% 0 0% 0%
20220215 65.49 76.66 65.49 72.33 8.08% 9808.22% 0% 933953 0.6779 133.53 0.73 0% 0 0% 0 0% 0 0% 0%
20220214 65.45 68.17 63.52 66.92 4.03% 9888.06% 0% 617960 0.413 79.43 0.67 0% 0 0% 0 0% 0 0% 0%
20220211 66.4 67.49 64.02 64.33 -5.17% 9646.97% 0% 426903 0.2803 53.81 0.66 0% 0 0% 0 0% 0 0% 0%
20220210 71.45 71.45 66.11 67.84 -3.91% 9876.47% 0% 577317 0.3899 68.39 0.68 0% 0 0% 0 0% 0 0% 0%
20220209 72.14 72.14 68.94 70.6 -1.94% 9985.71% 0% 398794 0.278 47.18 0.7 0% 0 0% 0 0% 0 0% 0%
20211203 93.99 94.38 90.02 90.95 -2.36% 9785.87% 0% 458647 0.4203 67.03 0.92 0% 0 0% 0 0% 0 0% 0%
20211202 94.6 95.64 92.78 93.15 -1.43% 9809.57% 0% 280897 0.2627 41.23 0.94 0% 0 0% 0 0% 0 0% 0%
20211201 97.49 97.54 94.29 94.5 -2.2% 9847.37% 0% 283879 0.2707 42.67 0.95 0% 0 0% 0 0% 0 0% 0%
20211130 99 100 95.26 96.63 -2.28% 9760.2% 0% 379383 0.3713 57.74 0.98 0% 0 0% 0 0% 0 0% 0%
20211129 99.41 102.93 96.77 98.88 -0.65% 9989.8% 0% 397506 0.3914 59.56 0.98 0% 0 0% 0 0% 0 0% 0%
20211126 103.9 104.95 97.07 99.53 -4.21% 9853% 0% 649462 0.6512 91.69 1 0% 0 0% 0 0% 0 0% 0%
20211125 101.1 107 101.1 103.9 1.32% 9795.24% 0% 283368 0.2967 40.93 1.05 0% 0 0% 0 0% 0 0% 0%
20211124 102.68 109.97 101.63 102.55 1.1% 9574.53% 0% 465395 0.4929 66.38 1.06 0% 0 0% 0 0% 0 0% 0%
20211123 104.87 104.87 100.1 101.43 -2.39% 9844.12% 0% 306401 0.3117 45.69 1.02 0% 0 0% 0 0% 0 0% 0%
20211122 100.85 106.18 98.47 103.91 3.79% 9891.35% 0% 467440 0.4856 73.84 1.04 0% 0 0% 0 0% 0 0% 0%
20211119 97.91 101.46 97.28 100.12 2.54% 9912% 0% 381602 0.3827 61.35 1 0% 0 0% 0 0% 0 0% 0%
20211118 98.88 100 96 97.64 -1.43% 9863.27% 0% 223520 0.2187 36.53 0.98 0% 0 0% 0 0% 0 0% 0%
20211117 98.68 101.65 98.03 99.06 0.36% 9806% 0% 260614 0.26 43.93 1 0% 0 0% 0 0% 0 0% 0%
20211116 100.87 104.51 96.54 98.7 0.24% 9770% 0% 319092 0.32 57.06 1 0% 0 0% 0 0% 0 0% 0%
20211115 97.81 101 96.55 98.46 2.62% 9746% 0% 468749 0.4665 90.46 1 0% 0 0% 0 0% 0 0% 0%
20211112 92 98.85 90.13 95.95 5.04% 9894.79% 0% 469303 0.4525 107.39 0.96 0% 0 0% 0 0% 0 0% 0%
20211111 86.98 92.77 85.55 91.35 6.01% 9999.99% 0% 352869 0.3181 83.94 0.9 0% 0 0% 0 0% 0 0% 0%
20211110 85.15 87.5 85.15 86.17 0.21% 9919.77% 0% 118930 0.1027 28.33 0.86 0% 0 0% 0 0% 0 0% 0%
20211109 87.08 88.18 85.6 85.99 -1.52% 9783.91% 0% 286569 0.2487 66.55 0.87 0% 0 0% 0 0% 0 0% 0%
20211108 87.88 88.7 84.01 87.32 1.53% 9999.99% 0% 262138 0.2263 61.33 0.86 0% 0 0% 0 0% 0 0% 0%
20211105 88.58 89.59 86 86 -2.9% 9785.06% 0% 224138 0.1957 55.3 0.87 0% 0 0% 0 0% 0 0% 0%
20211104 88.78 90.4 87.35 88.57 -0.34% 9851.69% 0% 181573 0.1613 48.51 0.89 0% 0 0% 0 0% 0 0% 0%
20211103 87.47 90.82 87.05 88.87 2.78% 9885.39% 0% 194697 0.1734 51.68 0.89 0% 0 0% 0 0% 0 0% 0%
20211102 92.24 92.24 86.33 86.47 -6.26% 9615.73% 0% 275916 0.2453 76.24 0.89 0% 0 0% 0 0% 0 0% 0%
20211101 92.11 92.24 90.58 92.24 -1.19% 9926.09% 0% 130444 0.1194 38.79 0.92 0% 0 0% 0 0% 0 0% 0%
20211029 96.45 98.88 91.5 93.35 -5.03% 9830.85% 0% 471051 0.4409 138.8 0.94 0% 0 0% 0 0% 0 0% 0%
20211028 93.99 99.8 93.12 98.29 5.95% 9929.59% 0% 303491 0.2971 97.57 0.98 0% 0 0% 0 0% 0 0% 0%
20211027 94.7 94.7 90.5 92.77 -1.43% 9983.7% 0% 199105 0.1828 62.7 0.92 0% 0 0% 0 0% 0 0% 0%
20211026 95.56 95.56 91 94.12 -0.54% 9999.99% 0% 207280 0.1928 65.93 0.93 0% 0 0% 0 0% 0 0% 0%
20211025 95 95.98 93.78 94.63 -0.39% 9861.05% 0% 84805 0.0805 26.02 0.95 0% 0 0% 0 0% 0 0% 0%
20211022 96.66 97.06 94.54 95 -1.94% 9795.83% 0% 106705 0.1022 29.39 0.96 0% 0 0% 0 0% 0 0% 0%
20211021 95.99 97.63 92.5 96.88 1.35% 9999.99% 0% 406470 0.3842 90.85 0.95 0% 0 0% 0 0% 0 0% 0%
20211020 98.58 98.78 95.11 95.59 -1.53% 9857.29% 0% 98631 0.0944 21.81 0.96 0% 0 0% 0 0% 0 0% 0%
20211019 97.75 99.35 96.62 97.08 -1.44% 9908.25% 0% 150075 0.1462 28.49 0.97 0% 0 0% 0 0% 0 0% 0%
20211018 100.28 100.5 95.03 98.5 -1.96% 9999.99% 0% 270342 0.2635 47.27 0.97 0% 0 0% 0 0% 0 0% 0%
20211015 99.04 101.16 97.08 100.47 -0.06% 9999.99% 0% 367200 0.3628 61.86 0.99 0% 0 0% 0 0% 0 0% 0%
20211014 99.86 101.5 97.64 100.53 0.71% 9953% 0% 272037 0.2714 47.03 1 0% 0 0% 0 0% 0 0% 0%
20211013 98 101.99 96.1 99.82 1.65% 9982.83% 0% 292081 0.2891 49.58 0.99 0% 0 0% 0 0% 0 0% 0%
20211012 96.11 102.65 96.11 98.2 1.24% 9720% 0% 399223 0.3976 60.6 1 0% 0 0% 0 0% 0 0% 0%
20211011 100.07 101.77 96.5 97 -2.68% 9697.98% 0% 521472 0.5165 71.92 0.99 0% 0 0% 0 0% 0 0% 0%
20211008 111.4 112 98.89 99.67 -8.98% 9576.7% 0% 824925 0.8498 117.84 1.03 0% 0 0% 0 0% 0 0% 0%
20210930 108.05 113.88 105.2 109.5 3.33% 9854.55% 0% 457073 0.503 71.57 1.1 0% 0 0% 0 0% 0 0% 0%
20210929 107.81 115.5 105.8 105.97 -2.38% 9446.85% 0% 787142 0.8735 128.91 1.11 0% 0 0% 0 0% 0 0% 0%
20210928 102.8 109.99 100.05 108.55 6.37% 9999.99% 0% 537967 0.5686 94.13 1.06 0% 0 0% 0 0% 0 0% 0%
20210927 99.18 103.9 98.5 102.05 1.6% 9904.9% 0% 461676 0.471 79.72 1.02 0% 0 0% 0 0% 0 0% 0%
20210924 100.1 101.96 97.27 100.44 1.15% 9944% 0% 158381 0.1586 28.5 1 0% 0 0% 0 0% 0 0% 0%
20210923 104.8 104.8 98.5 99.3 -1.24% 9830% 0% 240577 0.2399 43.12 1 0% 0 0% 0 0% 0 0% 0%
20210922 98.37 104.85 95.51 100.55 -0.97% 9955% 0% 855033 0.8582 154.21 1 0% 0 0% 0 0% 0 0% 0%
20210917 85.28 101.54 83 101.54 20% 9999.99% 0% 957935 0.887 177.07 0.93 0% 0 0% 0 0% 0 0% 0%
20210916 88.07 89.45 83.6 84.62 -3.82% 9739.53% 0% 501990 0.4304 97.85 0.86 0% 0 0% 0 0% 0 0% 0%
20210915 94.24 94.97 86 87.98 -6.65% 9785.39% 0% 694305 0.6212 143.78 0.89 0% 0 0% 0 0% 0 0% 0%
20210914 91.05 95.63 91.05 94.25 2.02% 9999.99% 0% 234304 0.2189 53.06 0.93 0% 0 0% 0 0% 0 0% 0%
20210913 93.19 93.19 91.36 92.38 0.11% 9941.3% 0% 127409 0.1174 25.46 0.92 0% 0 0% 0 0% 0 0% 0%
20210910 94.12 94.92 90.5 92.28 -1.83% 9930.43% 0% 335847 0.31 61.73 0.92 0% 0 0% 0 0% 0 0% 0%
20210909 92.8 95.21 91.7 94 0.17% 9900% 0% 136938 0.1287 25.54 0.94 0% 0 0% 0 0% 0 0% 0%
20210908 95.63 95.79 92.16 93.84 -1.56% 9882.98% 0% 240871 0.226 43.71 0.94 0% 0 0% 0 0% 0 0% 0%
20210907 96.9 96.9 92.55 95.33 0.14% 9999.99% 0% 317895 0.2982 56.74 0.94 0% 0 0% 0 0% 0 0% 0%
20210906 92 96.59 91.22 95.2 2.06% 9921.05% 0% 342908 0.3268 62.54 0.95 0% 0 0% 0 0% 0 0% 0%
20210729 104.56 111.3 104.56 109.3 4.54% 9927.52% 0% 398592 0.4348 83.05 1.09 0% 0 0% 0 0% 0 0% 0%
20210728 103.11 107.41 98.31 104.55 -0.29% 9952.88% 0% 468954 0.4866 91.34 1.04 0% 0 0% 0 0% 0 0% 0%
20210727 109.5 109.5 103.81 104.85 -2.64% 9791.51% 0% 462631 0.4907 94.1 1.06 0% 0 0% 0 0% 0 0% 0%
20210726 115.51 115.51 105.76 107.69 -6.68% 9779.82% 0% 711749 0.7781 138.91 1.09 0% 0 0% 0 0% 0 0% 0%
20210723 113 118.2 109.5 115.4 0.58% 9999.99% 0% 537488 0.6108 113.78 1.14 0% 0 0% 0 0% 0 0% 0%
20210722 114.33 119.8 113.93 114.73 0.35% 9790.52% 0% 445275 0.5161 88.58 1.16 0% 0 0% 0 0% 0 0% 0%
20210721 107.93 114.88 107.93 114.33 4% 9999.99% 0% 334618 0.3789 59.29 1.13 0% 0 0% 0 0% 0 0% 0%
20210720 106.99 114.61 106.99 109.93 0.36% 9803.6% 0% 339456 0.3776 51.35 1.11 0% 0 0% 0 0% 0 0% 0%
20210719 108.97 113.28 107.85 109.54 0.38% 9858.18% 0% 270650 0.2986 35.9 1.1 0% 0 0% 0 0% 0 0% 0%
20210716 107.1 113.47 107.1 109.13 -0.84% 9731.53% 0% 503230 0.5565 62.97 1.11 0% 0 0% 0 0% 0 0% 0%
20210715 113.2 113.95 105.5 110.06 -2.13% 9997.25% 0% 502052 0.5488 62.76 1.09 0% 0 0% 0 0% 0 0% 0%
20210714 111.2 116.58 110 112.46 1.22% 9764.91% 0% 339952 0.3874 43.77 1.14 0% 0 0% 0 0% 0 0% 0%
20210713 118.72 120.79 110 111.11 -7.75% 9732.74% 0% 794416 0.8991 99.04 1.13 0% 0 0% 0 0% 0 0% 0%
20210712 117.6 122.88 115.03 120.45 2.86% 9937.5% 0% 437806 0.5268 58.56 1.2 0% 0 0% 0 0% 0 0% 0%
20210709 114.09 120.59 110.2 117.1 2.64% 9908.55% 0% 901250 1.0566 112.62 1.17 0% 0 0% 0 0% 0 0% 0%
20210708 116.79 119.4 112.21 114.09 0% 9820.87% 0% 923063 1.0641 117.27 1.15 0% 0 0% 0 0% 0 0% 0%
20210707 107.7 115.3 103.18 114.09 4.21% 9999.99% 0% 1179525 1.307 150.18 1.11 0% 0 0% 0 0% 0 0% 0%
20210706 111.4 113.5 99.89 109.48 -2.4% 9999.99% 0% 1264980 1.3391 167.22 1.06 0% 0 0% 0 0% 0 0% 0%
20210705 105.8 113.02 104.57 112.17 5.24% 9999.99% 0% 756879 0.8249 109.21 1.09 0% 0 0% 0 0% 0 0% 0%
20210702 106.66 108.7 103 106.58 -1.28% 9954.72% 0% 437098 0.4652 60.07 1.06 0% 0 0% 0 0% 0 0% 0%
20210701 109.49 110 102.71 107.96 -1.41% 9999.99% 0% 610388 0.6491 81.94 1.06 0% 0 0% 0 0% 0 0% 0%
20210630 112.07 113.5 108.02 109.5 -2.61% 9854.55% 0% 534985 0.5883 74.17 1.1 0% 0 0% 0 0% 0 0% 0%
20210629 111.25 115.83 109.6 112.44 -0.43% 9939.29% 0% 738540 0.8272 101.77 1.12 0% 0 0% 0 0% 0 0% 0%
20210628 105.6 113.92 103.56 112.92 6.93% 9999.99% 0% 849838 0.927 110.59 1.09 0% 0 0% 0 0% 0 0% 0%
20210625 99.3 107.5 99 105.6 6.12% 9999.99% 0% 737716 0.765 96.9 1.04 0% 0 0% 0 0% 0 0% 0%
20210624 101.3 101.3 96.61 99.51 -1.77% 9999.99% 0% 721168 0.7101 93.82 0.98 0% 0 0% 0 0% 0 0% 0%
20210623 103.9 106.8 99.99 101.3 -3.08% 9734.95% 0% 624224 0.6419 85.02 1.03 0% 0 0% 0 0% 0 0% 0%
20210622 99.3 105.68 97.82 104.52 4.73% 9999.99% 0% 858212 0.8856 106.89 1.03 0% 0 0% 0 0% 0 0% 0%
20210621 97.62 103.18 95.5 99.8 2.52% 9880% 0% 1008839 1.0067 125.32 1 0% 0 0% 0 0% 0 0% 0%
20210618 99.35 101.49 96.41 97.35 1.01% 9833.67% 0% 656298 0.6454 82.38 0.98 0% 0 0% 0 0% 0 0% 0%
20210617 91.19 96.95 91 96.38 4.8% 9999.99% 0% 691754 0.657 80.67 0.95 0% 0 0% 0 0% 0 0% 0%
20210616 92.2 95.77 91.23 91.97 0.5% 9789.25% 0% 868796 0.8106 87.06 0.93 0% 0 0% 0 0% 0 0% 0%
20210615 96.42 96.42 90 91.51 -5.06% 9739.78% 0% 1147101 1.0627 114.82 0.93 0% 0 0% 0 0% 0 0% 0%
20210611 97.8 98.63 95.1 96.39 -0.29% 9837.11% 0% 447769 0.4338 45.82 0.97 0% 0 0% 0 0% 0 0% 0%
20210610 96.68 99.99 96.26 96.67 -0.04% 9764.29% 0% 437748 0.4288 43.48 0.98 0% 0 0% 0 0% 0 0% 0%
20210609 98 99.79 95 96.71 -2.45% 9870.1% 0% 710984 0.6878 63.64 0.97 0% 0 0% 0 0% 0 0% 0%
20210608 101.19 102.29 94.68 99.14 -1.71% 9999.99% 0% 1391381 1.361 127.75 0.98 0% 0 0% 0 0% 0 0% 0%
20210607 103.95 107.49 100 100.86 -2.58% 9692.23% 0% 608837 0.6261 62.19 1.03 0% 0 0% 0 0% 0 0% 0%
20210604 97.5 104.69 97.5 103.53 4.29% 9951.46% 0% 780815 0.8036 77.59 1.03 0% 0 0% 0 0% 0 0% 0%
20210603 98.3 102.58 96.62 99.27 1.41% 9827% 0% 920076 0.9197 90.09 1 0% 0 0% 0 0% 0 0% 0%
20210602 108 110 96.2 97.89 -10.74% 9689% 0% 1773990 1.7743 180.07 1 0% 0 0% 0 0% 0 0% 0%
20210601 113.28 113.5 108.34 109.67 -2.22% 9870% 0% 654988 0.7219 79.9 1.1 0% 0 0% 0 0% 0 0% 0%
20210531 103.25 112.5 100.5 112.16 9.68% 9999.99% 0% 1181040 1.2804 140.34 1.08 0% 0 0% 0 0% 0 0% 0%
20210528 104.5 105.88 99.69 102.26 -2.33% 9925.49% 0% 803352 0.8232 97.85 1.02 0% 0 0% 0 0% 0 0% 0%
20210527 104.78 113.43 101 104.7 0.14% 9685.05% 0% 1270938 1.3596 161.24 1.07 0% 0 0% 0 0% 0 0% 0%
20210526 105.55 108.66 103 104.55 -0.78% 9857.14% 0% 489317 0.5154 64.98 1.05 0% 0 0% 0 0% 0 0% 0%
20210525 96.03 105.99 96.03 105.37 8.05% 9999.99% 0% 776571 0.7931 97.78 1.02 0% 0 0% 0 0% 0 0% 0%
20210524 97.01 99.05 93.88 97.52 -1.93% 9999.99% 0% 959445 0.9221 117.45 0.96 0% 0 0% 0 0% 0 0% 0%
20210521 101.6 102.99 96.25 99.44 -2.13% 9944.44% 0% 665841 0.6591 86.97 0.99 0% 0 0% 0 0% 0 0% 0%
20210520 100 101.8 97.5 101.6 2.96% 9999.99% 0% 594736 0.5912 76.49 0.99 0% 0 0% 0 0% 0 0% 0%
20210519 98.3 102 96 98.68 0.12% 9867.68% 0% 1026866 1.0193 128.07 0.99 0% 0 0% 0 0% 0 0% 0%
20210518 94.8 101.94 94 98.56 3.75% 9957.14% 0% 852329 0.8331 103.83 0.98 0% 0 0% 0 0% 0 0% 0%
20210517 93 97.4 92.3 95 1.6% 9900% 0% 597624 0.5685 62.75 0.95 0% 0 0% 0 0% 0 0% 0%
20210514 86.38 94.83 84.58 93.5 8.24% 9999.99% 0% 952722 0.8583 96.12 0.9 0% 0 0% 0 0% 0 0% 0%
20210513 87.55 91.8 85.1 86.38 -2.51% 9715.91% 0% 999536 0.8783 105.13 0.88 0% 0 0% 0 0% 0 0% 0%
20210512 84.25 90.9 83.7 89 4% 9999.99% 0% 810715 0.7048 87.39 0.87 0% 0 0% 0 0% 0 0% 0%
20210511 84 86.58 81 85.58 1.47% 9999.99% 0% 632902 0.5305 68.06 0.84 0% 0 0% 0 0% 0 0% 0%
20210510 84.14 87.76 81.61 84.34 1.1% 9940.48% 0% 770387 0.6461 80.4 0.84 0% 0 0% 0 0% 0 0% 0%
20210507 89.33 89.89 82.1 83.42 -5.2% 9714.12% 0% 950368 0.8083 103.34 0.85 0% 0 0% 0 0% 0 0% 0%
20210506 86 91.02 83.03 88 1.75% 9900% 0% 928084 0.8208 111.71 0.88 0% 0 0% 0 0% 0 0% 0%
20210430 81.58 87.99 81.58 86.49 4.33% 9999.99% 0% 1263768 1.0746 150.74 0.85 0% 0 0% 0 0% 0 0% 0%
20210429 73.05 85.99 72.51 82.9 9.96% 9999.99% 0% 2314087 1.8689 275.28 0.81 0% 0 0% 0 0% 0 0% 0%
20210428 73.6 75.76 72 75.39 2.17% 9999.99% 0% 591853 0.4367 77.91 0.74 0% 0 0% 0 0% 0 0% 0%
20210427 72.42 74.49 72.2 73.79 1.61% 9999.99% 0% 369274 0.2701 46.53 0.73 0% 0 0% 0 0% 0 0% 0%
20210426 74.18 75.91 72.38 72.62 -1.97% 9713.51% 0% 770455 0.571 91.01 0.74 0% 0 0% 0 0% 0 0% 0%
20210423 74.06 75.6 73.62 74.08 -1.53% 9910.81% 0% 549637 0.4084 65.36 0.74 0% 0 0% 0 0% 0 0% 0%
20210422 71.2 75.5 71.11 75.23 4.92% 9999.99% 0% 1022438 0.7548 118.95 0.74 0% 0 0% 0 0% 0 0% 0%
20210421 69.72 71.75 68.5 71.7 2.58% 9999.99% 0% 546954 0.3854 55.68 0.7 0% 0 0% 0 0% 0 0% 0%
20210416 66.7 68.7 66.5 67.71 0.49% 9857.35% 0% 381101 0.2574 32.36 0.68 0% 0 0% 0 0% 0 0% 0%
20210415 68.16 70.85 66.58 67.38 -2.18% 9808.82% 0% 807602 0.5527 65.97 0.68 0% 0 0% 0 0% 0 0% 0%
20210414 66.07 69.71 64.8 68.88 5.92% 9999.99% 0% 937227 0.6413 73.34 0.68 0% 0 0% 0 0% 0 0% 0%
20210413 68.1 68.11 64.27 65.03 -4.51% 9753.03% 0% 826433 0.5441 62.33 0.66 0% 0 0% 0 0% 0 0% 0%
20210412 67.95 69.2 67 68.1 0.58% 9914.71% 0% 529535 0.3613 40.2 0.68 0% 0 0% 0 0% 0 0% 0%
20210409 69.78 69.8 67.06 67.71 -1.87% 9857.35% 0% 906454 0.6182 66.25 0.68 0% 0 0% 0 0% 0 0% 0%
20210408 70.45 71.7 68.8 69 -1.71% 9757.14% 0% 698298 0.4876 50.76 0.7 0% 0 0% 0 0% 0 0% 0%
20210407 70.96 70.98 68.13 70.2 -0.43% 9999.99% 0% 676475 0.4687 45.86 0.69 0% 0 0% 0 0% 0 0% 0%
20210406 71.2 72 67.37 70.5 -2.08% 9971.43% 0% 1899930 1.3283 119.9 0.7 0% 0 0% 0 0% 0 0% 0%
20210402 77.79 77.88 71.89 72 -6.41% 9763.01% 0% 1933743 1.4188 132.37 0.73 0% 0 0% 0 0% 0 0% 0%
20210401 75.88 77.77 74.9 76.93 2.19% 9999.99% 0% 934380 0.7107 72.01 0.76 0% 0 0% 0 0% 0 0% 0%
20210330 72.72 76.38 70.7 76.1 4.65% 9999.99% 0% 1271175 0.9435 86.54 0.74 0% 0 0% 0 0% 0 0% 0%
20210329 75.5 75.5 71 72.72 -2.99% 9861.64% 0% 975509 0.7112 54.48 0.73 0% 0 0% 0 0% 0 0% 0%
20210326 75 77 72.66 74.96 0.92% 9894.67% 0% 1242258 0.9298 4.55 0.75 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