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. 安克创新300866
    4. 返回上一页 刷新
股票代码（例：sz300866）       534条   (进入安克创新股票专站) 安克创新股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 91 94.45 90.5 93.76 2.87% 0.76% 0% 32839 3.0556 176.3 93.05 0% 0 0% 0 0% 0 0% 0%
20230927 86.86 92.8 86.86 91.14 4.96% 0.3% 0% 43833 3.983 259.18 90.87 0% 0 0% 0 0% 0 0% 0%
20230926 85.01 88.2 84.93 86.83 1.89% -0.01% 0% 21807 1.8938 147.76 86.84 0% 0 0% 0 0% 0 0% 0%
20230925 84.56 86.9 84.23 85.22 1.37% -0.35% 0% 20680 1.7686 146.88 85.52 0% 0 0% 0 0% 0 0% 0%
20230922 82.99 84.44 82.4 84.07 1.35% 0.84% 0% 15613 1.3016 110.85 83.37 0% 0 0% 0 0% 0 0% 0%
20230921 83.64 83.97 82.63 82.95 0.07% -0.14% 0% 11137 0.9251 77.62 83.07 0% 0 0% 0 0% 0 0% 0%
20230920 83.25 83.85 82.55 82.89 -1.32% -0.17% 0% 9269 0.7696 61.05 83.03 0% 0 0% 0 0% 0 0% 0%
20230919 84.36 84.76 82.87 84 -0.44% 0.31% 0% 13035 1.0915 82.02 83.74 0% 0 0% 0 0% 0 0% 0%
20230918 83.6 85.48 83.36 84.37 0.01% -0.25% 0% 14170 1.1985 83.12 84.58 0% 0 0% 0 0% 0 0% 0%
20230915 84.5 85.62 83.78 84.36 -0.02% -0.17% 0% 12021 1.0158 65.17 84.5 0% 0 0% 0 0% 0 0% 0%
20230914 85.07 85.45 84 84.38 -1.07% -0.18% 0% 12925 1.0926 65.89 84.53 0% 0 0% 0 0% 0 0% 0%
20230913 86.01 86.88 84.81 85.29 -1.25% -0.34% 0% 16892 1.4457 71.19 85.58 0% 0 0% 0 0% 0 0% 0%
20230912 85.95 86.59 85.17 86.37 0.49% 0.24% 0% 13025 1.1222 50.78 86.16 0% 0 0% 0 0% 0 0% 0%
20230911 86.61 87.58 85.3 85.95 0.35% -0.27% 0% 16950 1.4607 63.6 86.18 0% 0 0% 0 0% 0 0% 0%
20230908 85.5 86.36 84.19 85.65 -0.09% 0.23% 0% 17358 1.4833 60.83 85.45 0% 0 0% 0 0% 0 0% 0%
20230907 86.14 86.8 85.51 85.73 -0.3% -0.44% 0% 18713 1.6113 67.53 86.11 0% 0 0% 0 0% 0 0% 0%
20230906 86.14 86.5 85.18 85.99 -0.1% 0.05% 0% 17036 1.4642 62.33 85.95 0% 0 0% 0 0% 0 0% 0%
20230905 86.17 87.74 85.08 86.08 0.36% -0.45% 0% 25311 2.1886 95.51 86.47 0% 0 0% 0 0% 0 0% 0%
20230904 84.01 86.06 83.19 85.77 2.79% 0.87% 0% 27922 2.3741 108.07 85.03 0% 0 0% 0 0% 0 0% 0%
20230901 83.51 84.75 82.41 83.44 -0.3% 0.16% 0% 24127 2.0099 97.14 83.31 0% 0 0% 0 0% 0 0% 0%
20230831 83.13 86.44 81.85 83.69 1.8% -0.72% 0% 56464 4.7599 239.78 84.3 0% 0 0% 0 0% 0 0% 0%
20230830 82 83.45 80.2 82.21 6.49% 0.69% 0% 38869 3.1737 199.48 81.65 0% 0 0% 0 0% 0 0% 0%
20230829 72.56 77.98 72.56 77.2 6.63% 1.35% 0% 24627 1.8759 147.2 76.17 0% 0 0% 0 0% 0 0% 0%
20230828 78.12 79.2 71.3 72.4 -2.69% -1.21% 0% 37968 2.7827 238.38 73.29 0% 0 0% 0 0% 0 0% 0%
20230825 75.62 76 73.84 74.4 -2.21% -0.33% 0% 11682 0.8721 81 74.65 0% 0 0% 0 0% 0 0% 0%
20230824 74.53 77.37 74.31 76.08 2.53% 0.25% 0% 15237 1.1564 104.34 75.89 0% 0 0% 0 0% 0 0% 0%
20230823 76.14 76.14 73.8 74.2 -1.4% -0.51% 0% 10609 0.7912 64.49 74.58 0% 0 0% 0 0% 0 0% 0%
20230822 75.1 75.98 73.7 75.25 1.47% 0.95% 0% 13972 1.0415 83.12 74.54 0% 0 0% 0 0% 0 0% 0%
20230821 74.48 75.58 73.9 74.16 -0.44% -0.72% 0% 10775 0.8049 62.52 74.7 0% 0 0% 0 0% 0 0% 0%
20230818 76.29 76.75 74.49 74.49 -2.37% -0.93% 0% 14556 1.0944 83.46 75.19 0% 0 0% 0 0% 0 0% 0%
20230817 76.71 77.13 75.5 76.3 0.22% 0% 0% 11351 0.8661 67.17 76.3 0% 0 0% 0 0% 0 0% 0%
20230816 76.48 77.86 75.68 76.13 -1.08% -0.67% 0% 10838 0.8306 61.8 76.64 0% 0 0% 0 0% 0 0% 0%
20230815 77.89 78.85 76.46 76.96 -1.4% -0.44% 0% 11327 0.8756 63.49 77.3 0% 0 0% 0 0% 0 0% 0%
20230814 77.56 78.35 76.5 78.05 0.58% 1.01% 0% 16508 1.2755 85.01 77.27 0% 0 0% 0 0% 0 0% 0%
20230811 78.8 79.75 77.26 77.6 -1.02% -0.55% 0% 16347 1.2755 75.96 78.03 0% 0 0% 0 0% 0 0% 0%
20230810 82.4 82.4 77.78 78.4 -4.85% -1.09% 0% 30838 2.4441 146.81 79.26 0% 0 0% 0 0% 0 0% 0%
20230809 85.1 85.46 82.29 82.4 -3.14% -0.89% 0% 14008 1.1646 77.04 83.14 0% 0 0% 0 0% 0 0% 0%
20230808 84.46 85.69 83.76 85.07 0.79% -0.04% 0% 18823 1.6018 106.45 85.1 0% 0 0% 0 0% 0 0% 0%
20230807 83.77 85.38 82.81 84.4 0.75% -0.12% 0% 16006 1.3525 92.95 84.5 0% 0 0% 0 0% 0 0% 0%
20230804 83.51 85.49 83.51 83.77 0.32% -0.45% 0% 11511 0.9686 67.26 84.15 0% 0 0% 0 0% 0 0% 0%
20230803 82.67 83.88 81.59 83.5 0.71% 0.69% 0% 16963 1.4068 96.58 82.93 0% 0 0% 0 0% 0 0% 0%
20230802 82 83.49 81.68 82.91 0.58% 0.33% 0% 13676 1.1302 76.45 82.64 0% 0 0% 0 0% 0 0% 0%
20230801 81.2 82.95 80.5 82.43 1.44% 0.68% 0% 24365 1.9948 137.84 81.87 0% 0 0% 0 0% 0 0% 0%
20230731 79.21 81.55 77.01 81.26 2.33% 1.69% 0% 36771 2.9384 215.14 79.91 0% 0 0% 0 0% 0 0% 0%
20230728 80.03 81 79.3 79.41 -1.35% -0.61% 0% 14456 1.155 93.57 79.9 0% 0 0% 0 0% 0 0% 0%
20230727 80.71 81.6 80 80.5 -0.53% -0.3% 0% 11141 0.8995 68.31 80.74 0% 0 0% 0 0% 0 0% 0%
20230726 81.84 81.84 80.38 80.93 -1.11% -0.15% 0% 7975 0.6464 47.04 81.05 0% 0 0% 0 0% 0 0% 0%
20230725 81.39 83.4 81.39 81.84 1.05% -0.41% 0% 13414 1.1024 77.19 82.18 0% 0 0% 0 0% 0 0% 0%
20230724 81.01 82 80.05 80.99 -0.47% -0.07% 0% 14752 1.1957 82.08 81.05 0% 0 0% 0 0% 0 0% 0%
20230721 81.17 81.92 80.03 81.37 -0.26% 0.18% 0% 13608 1.1052 71.84 81.22 0% 0 0% 0 0% 0 0% 0%
20230720 83.41 84.07 81.39 81.58 -1.71% -0.94% 0% 19360 1.5942 104.19 82.35 0% 0 0% 0 0% 0 0% 0%
20230719 84.97 84.97 82.8 83 -1.25% -0.46% 0% 9984 0.8325 56.62 83.38 0% 0 0% 0 0% 0 0% 0%
20230718 84.87 86.12 83.95 84.05 -0.54% -0.91% 0% 15016 1.2737 85.22 84.82 0% 0 0% 0 0% 0 0% 0%
20230717 87.98 88.56 83.53 84.51 -3.95% -0.94% 0% 20452 1.7447 113.36 85.31 0% 0 0% 0 0% 0 0% 0%
20230714 85.14 88.31 84.61 87.99 4.27% 1.3% 0% 24236 2.1052 136.33 86.86 0% 0 0% 0 0% 0 0% 0%
20230713 83.77 85.97 83.22 84.39 0.7% -0.01% 0% 19525 1.6479 108.05 84.4 0% 0 0% 0 0% 0 0% 0%
20230712 85.3 85.96 83.8 83.8 -1.56% -1.06% 0% 15525 1.3149 80.01 84.7 0% 0 0% 0 0% 0 0% 0%
20230711 86.38 87.79 84.99 85.13 -1.1% -0.94% 0% 16262 1.3975 80.2 85.94 0% 0 0% 0 0% 0 0% 0%
20230710 84.55 86.74 84.28 86.08 1.63% 0.14% 0% 23518 2.0215 106.1 85.96 0% 0 0% 0 0% 0 0% 0%
20230707 84.85 86.3 84.58 84.7 -0.19% -0.65% 0% 12386 1.0559 51.89 85.25 0% 0 0% 0 0% 0 0% 0%
20230706 85.01 86.93 84.12 84.86 -0.18% -0.95% 0% 12218 1.0467 49.23 85.67 0% 0 0% 0 0% 0 0% 0%
20230705 85.9 86.99 84 85.01 -0.79% -0.83% 0% 12979 1.1126 49.38 85.72 0% 0 0% 0 0% 0 0% 0%
20230704 85.1 86.68 84.99 85.69 0.69% -0.03% 0% 20109 1.7238 71.98 85.72 0% 0 0% 0 0% 0 0% 0%
20230703 88.43 88.48 85.08 85.1 -2.74% -0.85% 0% 21000 1.8024 68.83 85.83 0% 0 0% 0 0% 0 0% 0%
20230630 87.65 89.59 86.76 87.5 -1.26% -0.32% 0% 21817 1.915 68.13 87.78 0% 0 0% 0 0% 0 0% 0%
20230629 85.52 89.28 84.2 88.62 3.62% 1.34% 0% 29858 2.6112 89.1 87.45 0% 0 0% 0 0% 0 0% 0%
20230628 86.75 86.75 83.56 85.52 -1.62% 0.6% 0% 29892 2.5412 80.88 85.01 0% 0 0% 0 0% 0 0% 0%
20230627 84.94 87.42 84.01 86.93 2.73% 1.05% 0% 32373 2.7851 87.19 86.03 0% 0 0% 0 0% 0 0% 0%
20230626 84.37 85.2 81.48 84.62 -0.7% 1.26% 0% 39579 3.3078 105.44 83.57 0% 0 0% 0 0% 0 0% 0%
20230621 85.4 86.37 83.5 85.22 0.05% -0.02% 0% 26221 2.235 70.71 85.24 0% 0 0% 0 0% 0 0% 0%
20230620 85.51 86.9 83.82 85.18 -0.39% 0.21% 0% 23158 1.9685 58.53 85 0% 0 0% 0 0% 0 0% 0%
20230619 83.5 85.97 82.9 85.51 2.41% 0.81% 0% 33493 2.8408 78.9 84.82 0% 0 0% 0 0% 0 0% 0%
20230616 85 85.3 82.55 83.5 -1.76% 0.06% 0% 47498 3.9635 101.59 83.45 0% 0 0% 0 0% 0 0% 0%
20230615 88.88 89.33 84.84 85 -3.94% -1.19% 0% 43370 3.7309 91.77 86.02 0% 0 0% 0 0% 0 0% 0%
20230614 88.72 90.89 86.6 88.49 0.33% 0.26% 0% 35338 3.119 78.04 88.26 0% 0 0% 0 0% 0 0% 0%
20230613 83.45 88.84 82.14 88.2 5.63% 2.69% 0% 55071 4.7303 118.39 85.89 0% 0 0% 0 0% 0 0% 0%
20230612 82.64 85.22 82.34 83.5 1.15% -0.48% 0% 36546 3.0663 80.11 83.9 0% 0 0% 0 0% 0 0% 0%
20230609 82.16 82.89 80.59 82.55 0.89% 0.74% 0% 26969 2.2099 57.73 81.94 0% 0 0% 0 0% 0 0% 0%
20230608 83.82 83.89 80.54 81.82 -1.78% 0.39% 0% 43468 3.5427 94.93 81.5 0% 0 0% 0 0% 0 0% 0%
20230607 83.59 86.3 81.18 83.3 -0.7% -0.5% 0% 50929 4.2636 120.5 83.72 0% 0 0% 0 0% 0 0% 0%
20230606 83.16 85.39 82.02 83.89 -0.37% 0.42% 0% 52095 4.3522 130.48 83.54 0% 0 0% 0 0% 0 0% 0%
20230605 79.19 84.95 78.6 84.2 6.33% 1.75% 0% 71117 5.8848 185.58 82.75 0% 0 0% 0 0% 0 0% 0%
20230602 74.66 79.89 74.41 79.19 6.5% 1.32% 0% 71788 5.6107 193.72 78.16 0% 0 0% 0 0% 0 0% 0%
20230601 73.7 76.17 73.5 74.36 0.5% -0.68% 0% 40434 3.0273 97.9 74.87 0% 0 0% 0 0% 0 0% 0%
20230531 73.98 76.18 73.52 73.99 0% -0.75% 0% 41578 3.0998 99.45 74.55 0% 0 0% 0 0% 0 0% 0%
20230530 72.78 74.72 72.1 73.99 1.34% 0.38% 0% 41238 3.0398 102.71 73.71 0% 0 0% 0 0% 0 0% 0%
20230529 70.96 73.33 70.61 73.01 3.71% 0.63% 0% 42161 3.0586 108.21 72.55 0% 0 0% 0 0% 0 0% 0%
20230526 70.61 71.75 70.21 70.4 -0.82% -0.61% 0% 17510 1.2403 45.68 70.83 0% 0 0% 0 0% 0 0% 0%
20230525 71.18 71.97 69.9 70.98 0.04% 0.4% 0% 22543 1.5938 56.93 70.7 0% 0 0% 0 0% 0 0% 0%
20230524 71.76 72.5 70.2 70.95 -2.18% -0.45% 0% 31188 2.2227 77.56 71.27 0% 0 0% 0 0% 0 0% 0%
20230523 72.4 74.33 72.35 72.53 -0.68% -1.36% 0% 36751 2.7023 89.69 73.53 0% 0 0% 0 0% 0 0% 0%
20230522 73.8 74.48 72.1 73.03 -1.31% 0.07% 0% 42947 3.1342 101.49 72.98 0% 0 0% 0 0% 0 0% 0%
20230519 71.22 76.8 71.18 74 3.22% -1.24% 0% 95178 7.1317 219.24 74.93 0% 0 0% 0 0% 0 0% 0%
20230518 70.32 71.98 69.85 71.69 2.91% 0.52% 0% 45626 3.2539 91.97 71.32 0% 0 0% 0 0% 0 0% 0%
20230517 70.98 72.35 70.3 70.86 -0.28% -0.49% 0% 27757 1.9765 58.81 71.21 0% 0 0% 0 0% 0 0% 0%
20230516 72.14 72.37 70.68 71.06 -0.99% -0.45% 0% 23996 1.7129 52.1 71.38 0% 0 0% 0 0% 0 0% 0%
20230515 70.04 71.98 69.3 71.77 1.63% 1% 0% 27579 1.9598 59.75 71.06 0% 0 0% 0 0% 0 0% 0%
20230510 71 71.25 68.94 69.61 -2.04% -0.56% 0% 29971 2.098 63.98 70 0% 0 0% 0 0% 0 0% 0%
20230509 72.04 72.79 70.79 71.06 -1.8% -0.55% 0% 31758 2.2691 68.91 71.45 0% 0 0% 0 0% 0 0% 0%
20230508 71.35 73.91 70.85 72.36 1.53% -0.25% 0% 51013 3.7005 112.07 72.54 0% 0 0% 0 0% 0 0% 0%
20230505 71.54 72 69.7 71.27 -1.33% 0.45% 0% 48755 3.4592 106.72 70.95 0% 0 0% 0 0% 0 0% 0%
20230504 73.22 74.15 71.27 72.23 -1.35% -0.12% 0% 66007 4.7737 155.52 72.32 0% 0 0% 0 0% 0 0% 0%
20230428 69.69 73.44 67.55 73.22 19.64% 2.68% 0% 139926 9.9788 363.79 71.31 0% 0 0% 0 0% 0 0% 0%
20230427 60.7 62.29 60.21 61.2 0.86% -0.23% 0% 23942 1.4685 76.65 61.34 0% 0 0% 0 0% 0 0% 0%
20230426 61.46 61.99 60.3 60.68 -1.65% -0.44% 0% 20348 1.2403 59.68 60.95 0% 0 0% 0 0% 0 0% 0%
20230425 63.91 63.91 60.6 61.7 -3.29% -0.32% 0% 26486 1.6395 72.09 61.9 0% 0 0% 0 0% 0 0% 0%
20230424 64.11 65.3 63.4 63.8 -0.55% -0.73% 0% 22766 1.4632 61.75 64.27 0% 0 0% 0 0% 0 0% 0%
20230421 67.66 67.95 64.1 64.15 -5.03% -1.7% 0% 41649 2.7179 98.83 65.26 0% 0 0% 0 0% 0 0% 0%
20230420 68.3 69.64 66.91 67.55 -2.04% -0.43% 0% 34830 2.3627 83.67 67.84 0% 0 0% 0 0% 0 0% 0%
20230419 67 70.49 66.16 68.96 1.71% 1.23% 0% 45476 3.0977 102.29 68.12 0% 0 0% 0 0% 0 0% 0%
20230418 68.02 69.1 67.01 67.8 -0.64% -0.22% 0% 25560 1.7367 56.33 67.95 0% 0 0% 0 0% 0 0% 0%
20230417 68.11 68.8 67.75 68.24 -0.58% 0.13% 0% 21718 1.48 47.13 68.15 0% 0 0% 0 0% 0 0% 0%
20230414 69.52 70 67.61 68.64 -0.26% 0.06% 0% 24997 1.7149 53.55 68.6 0% 0 0% 0 0% 0 0% 0%
20230413 71.06 71.75 68.7 68.82 -4.31% -1.22% 0% 44636 3.1099 92.07 69.67 0% 0 0% 0 0% 0 0% 0%
20230412 72 72.98 70.73 71.92 1.93% 0.2% 0% 44826 3.2178 96.2 71.78 0% 0 0% 0 0% 0 0% 0%
20230411 70.6 71.79 69.5 70.56 -0.25% 0.09% 0% 36851 2.598 78.1 70.5 0% 0 0% 0 0% 0 0% 0%
20230410 69.5 74.3 69.48 70.74 1.27% -2.21% 0% 72757 5.2635 144.96 72.34 0% 0 0% 0 0% 0 0% 0%
20230407 70 72.1 68.98 69.85 -0.01% -0.67% 0% 49057 3.4499 92.79 70.32 0% 0 0% 0 0% 0 0% 0%
20230406 67.73 71.45 67.5 69.86 2.95% -0.09% 0% 63017 4.4064 98.58 69.92 0% 0 0% 0 0% 0 0% 0%
20230404 66.88 68.68 66.01 67.86 1.66% 0.43% 0% 53943 3.6447 84.05 67.57 0% 0 0% 0 0% 0 0% 0%
20230403 67 67.25 65.3 66.75 0.5% 0.83% 0% 35040 2.3196 56.21 66.2 0% 0 0% 0 0% 0 0% 0%
20230331 67.39 67.5 65.6 66.42 -1.93% 0.2% 0% 32316 2.1423 53.39 66.29 0% 0 0% 0 0% 0 0% 0%
20230330 66.44 68.14 66.27 67.73 2.25% 0.56% 0% 51606 3.4757 89.04 67.35 0% 0 0% 0 0% 0 0% 0%
20230329 66.21 67.25 65.61 66.24 0.06% -0.33% 0% 41817 2.779 76.38 66.46 0% 0 0% 0 0% 0 0% 0%
20230328 68.46 68.79 65.9 66.2 -2.8% -0.76% 0% 45476 3.0338 87.87 66.71 0% 0 0% 0 0% 0 0% 0%
20230327 73.03 73.3 67.62 68.11 -6.57% -1.49% 0% 81564 5.6394 172.62 69.14 0% 0 0% 0 0% 0 0% 0%
20230324 72.21 74.3 71.22 72.9 0.97% 0.43% 0% 84539 6.1364 219.35 72.59 0% 0 0% 0 0% 0 0% 0%
20230323 64.85 74.7 64.56 72.2 11.28% 2.67% 0% 155914 10.9636 478.25 70.32 0% 0 0% 0 0% 0 0% 0%
20230322 61.94 65.85 61.56 64.88 5.39% 1.37% 0% 47841 3.0618 247.19 64 0% 0 0% 0 0% 0 0% 0%
20230321 60.18 62.47 60.12 61.56 2.29% 0% 0% 25163 1.549 152.79 61.56 0% 0 0% 0 0% 0 0% 0%
20230320 59.63 60.78 58.72 60.18 1.52% 0.53% 0% 19568 1.1713 115.59 59.86 0% 0 0% 0 0% 0 0% 0%
20230317 59.27 60.09 59.08 59.28 0.3% -0.47% 0% 17504 1.0425 102.66 59.56 0% 0 0% 0 0% 0 0% 0%
20230316 59.11 59.9 58.9 59.1 -0.61% -0.56% 0% 13747 0.817 79.15 59.43 0% 0 0% 0 0% 0 0% 0%
20230315 60.1 60.67 59.2 59.46 -0.67% -0.7% 0% 15142 0.9067 87.01 59.88 0% 0 0% 0 0% 0 0% 0%
20230314 60.6 60.68 58.88 59.86 -1.06% 0.37% 0% 19272 1.1494 109.57 59.64 0% 0 0% 0 0% 0 0% 0%
20230313 61.1 62.09 60 60.5 -1.93% -0.21% 0% 14881 0.9023 84.82 60.63 0% 0 0% 0 0% 0 0% 0%
20230310 61.5 62.18 61.09 61.69 0.02% -0.03% 0% 13073 0.8067 72.3 61.71 0% 0 0% 0 0% 0 0% 0%
20230309 62.2 62.6 61.21 61.68 -0.48% -0.16% 0% 10665 0.6589 53.92 61.78 0% 0 0% 0 0% 0 0% 0%
20230308 60.66 62.1 60.66 61.98 1.39% 0.58% 0% 12527 0.7719 53.61 61.62 0% 0 0% 0 0% 0 0% 0%
20230307 63.5 63.68 61 61.13 -3.88% -1.45% 0% 24293 1.5069 99.45 62.03 0% 0 0% 0 0% 0 0% 0%
20230306 64.79 64.8 63.4 63.6 -1.85% -0.5% 0% 17763 1.1354 76.34 63.92 0% 0 0% 0 0% 0 0% 0%
20230303 64.68 65.6 64.09 64.8 1.16% -0.03% 0% 18081 1.1721 72.87 64.82 0% 0 0% 0 0% 0 0% 0%
20230302 64.24 64.98 63.66 64.06 -0.56% -0.14% 0% 14147 0.9076 55.24 64.15 0% 0 0% 0 0% 0 0% 0%
20230301 64.1 64.93 63.5 64.42 0.48% 0.31% 0% 15412 0.9897 57.16 64.22 0% 0 0% 0 0% 0 0% 0%
20230228 64.61 65.26 63.23 64.11 -0.47% 0.19% 0% 20722 1.3261 75.82 63.99 0% 0 0% 0 0% 0 0% 0%
20230227 65.73 66.2 64.05 64.41 -3% -0.72% 0% 22660 1.4702 76.68 64.88 0% 0 0% 0 0% 0 0% 0%
20230224 67.66 68.25 65.6 66.4 -1.78% -0.2% 0% 28552 1.8995 96.34 66.53 0% 0 0% 0 0% 0 0% 0%
20230223 66.25 69.29 65.92 67.6 1.46% -0.07% 0% 42532 2.8775 146.08 67.65 0% 0 0% 0 0% 0 0% 0%
20230222 65.25 66.75 64.55 66.63 1.55% 1.28% 0% 24099 1.5854 87.73 65.79 0% 0 0% 0 0% 0 0% 0%
20230221 66.66 66.94 65.19 65.61 -1.58% -0.32% 0% 19310 1.271 72.31 65.82 0% 0 0% 0 0% 0 0% 0%
20230220 63.76 67.07 63.23 66.66 5.18% 1.21% 0% 36802 2.4237 139.45 65.86 0% 0 0% 0 0% 0 0% 0%
20230217 64.98 66.93 63.38 63.38 -2.45% -2.25% 0% 24069 1.5606 95.5 64.84 0% 0 0% 0 0% 0 0% 0%
20230216 66.45 67.49 64.4 64.97 -2.45% -1.86% 0% 27212 1.8013 112.44 66.2 0% 0 0% 0 0% 0 0% 0%
20230215 67.1 67.49 66.02 66.6 -1.08% 0.17% 0% 17543 1.1664 74.15 66.49 0% 0 0% 0 0% 0 0% 0%
20230214 65.65 67.6 65.65 67.33 2.89% 0.72% 0% 44882 3.0002 180.73 66.85 0% 0 0% 0 0% 0 0% 0%
20230213 65.51 65.96 64.64 65.44 -0.4% 0.15% 0% 30589 1.9986 134.56 65.34 0% 0 0% 0 0% 0 0% 0%
20230210 67.4 67.66 65.33 65.7 -1.91% -0.79% 0% 28356 1.8776 120.07 66.22 0% 0 0% 0 0% 0 0% 0%
20230209 64.68 67.18 64.2 66.98 3.48% 0.89% 0% 18823 1.2496 86.36 66.39 0% 0 0% 0 0% 0 0% 0%
20230208 66.05 66.36 64.61 64.73 -2.15% -0.74% 0% 16650 1.0857 77.82 65.21 0% 0 0% 0 0% 0 0% 0%
20230207 66.11 66.8 65.27 66.15 -0.05% 0.32% 0% 16069 1.0596 76.37 65.94 0% 0 0% 0 0% 0 0% 0%
20230206 66.8 67.99 66 66.18 -1.34% -0.84% 0% 20679 1.3801 100.21 66.74 0% 0 0% 0 0% 0 0% 0%
20230203 66.89 67.59 65.57 67.08 -0.03% 0.8% 0% 18608 1.2384 88.74 66.55 0% 0 0% 0 0% 0 0% 0%
20230202 67.41 67.67 66.4 67.1 0.15% 0.04% 0% 22614 1.5167 104.39 67.07 0% 0 0% 0 0% 0 0% 0%
20230201 65.78 67.75 64.88 67 1.85% 0.8% 0% 30607 2.0344 149.84 66.47 0% 0 0% 0 0% 0 0% 0%
20230131 66.2 66.34 65.23 65.78 -0.63% 0.05% 0% 19150 1.2591 102.17 65.75 0% 0 0% 0 0% 0 0% 0%
20230130 63.96 67.68 63.82 66.2 4.45% 0.27% 0% 42298 2.7925 231.88 66.02 0% 0 0% 0 0% 0 0% 0%
20230120 64.03 64.47 62.94 63.38 -0.88% -0.13% 0% 11256 0.7143 71.44 63.46 0% 0 0% 0 0% 0 0% 0%
20230119 63.49 64.16 63.11 63.94 0.36% 0.46% 0% 11567 0.7362 68.63 63.65 0% 0 0% 0 0% 0 0% 0%
20230118 63.06 64.2 62.8 63.71 1.03% 0.09% 0% 15930 1.0139 91.96 63.65 0% 0 0% 0 0% 0 0% 0%
20230117 63.54 64.55 62.88 63.06 -0.77% -0.61% 0% 15347 0.9738 86.86 63.45 0% 0 0% 0 0% 0 0% 0%
20230116 63.37 64.64 63.08 63.55 0.79% -0.52% 0% 24508 1.5656 136.65 63.88 0% 0 0% 0 0% 0 0% 0%
20230113 60.2 63.81 59.9 63.05 4.73% 1.14% 0% 29175 1.8187 171.84 62.34 0% 0 0% 0 0% 0 0% 0%
20230112 60.05 60.88 59.76 60.2 -0.3% 0.02% 0% 9460 0.5694 59.77 60.19 0% 0 0% 0 0% 0 0% 0%
20230111 61.25 61.84 60.16 60.38 -1.79% -0.71% 0% 12982 0.7895 80.2 60.81 0% 0 0% 0 0% 0 0% 0%
20230110 60.8 62.25 60.58 61.48 0.87% -0.1% 0% 15957 0.982 97.33 61.54 0% 0 0% 0 0% 0 0% 0%
20230109 61.16 61.78 60.7 60.95 -0.33% -0.55% 0% 12344 0.7566 75.72 61.29 0% 0 0% 0 0% 0 0% 0%
20230106 60.85 61.35 60.35 61.15 0.21% 0.43% 0% 15346 0.9344 90.98 60.89 0% 0 0% 0 0% 0 0% 0%
20230105 59.88 61.58 59.37 61.02 2.18% 0.2% 0% 25100 1.5286 148.61 60.9 0% 0 0% 0 0% 0 0% 0%
20230104 58.71 59.81 58.49 59.72 1.12% 0.88% 0% 20152 1.1929 121.48 59.2 0% 0 0% 0 0% 0 0% 0%
20230103 58.75 59.47 57.35 59.06 -0.35% 0.61% 0% 20750 1.218 124.57 58.7 0% 0 0% 0 0% 0 0% 0%
20221230 59.24 59.78 58.39 59.27 0.14% 0.49% 0% 11808 0.6964 66.21 58.98 0% 0 0% 0 0% 0 0% 0%
20221229 59.69 59.88 58.7 59.19 -0.35% -0.27% 0% 12845 0.7623 70.37 59.35 0% 0 0% 0 0% 0 0% 0%
20221228 59.75 59.99 58.68 59.4 -1.16% 0.49% 0% 15044 0.8893 75.78 59.11 0% 0 0% 0 0% 0 0% 0%
20221227 60.83 61.05 59.22 60.1 -1.2% 0.32% 0% 17285 1.0355 81.47 59.91 0% 0 0% 0 0% 0 0% 0%
20221226 60.89 61.43 60.1 60.83 0.02% 0% 0% 14462 0.8797 67.1 60.83 0% 0 0% 0 0% 0 0% 0%
20221223 60 61.18 58.85 60.82 1.2% 0.95% 0% 17238 1.0386 71.29 60.25 0% 0 0% 0 0% 0 0% 0%
20221222 60.95 61.68 59.69 60.1 -1.72% -0.99% 0% 15670 0.9511 52.02 60.7 0% 0 0% 0 0% 0 0% 0%
20221221 62.41 62.95 60.3 61.15 -2.57% -0.37% 0% 17497 1.0739 54.25 61.38 0% 0 0% 0 0% 0 0% 0%
20221220 62.9 63.98 62.2 62.76 -0.02% -0.21% 0% 18397 1.1569 57.46 62.89 0% 0 0% 0 0% 0 0% 0%
20221219 64.29 65.94 62.33 62.77 -2.52% -1.86% 0% 24282 1.5531 76.13 63.96 0% 0 0% 0 0% 0 0% 0%
20221216 64.12 64.83 63 64.39 -0.63% 0.45% 0% 21808 1.3979 68.99 64.1 0% 0 0% 0 0% 0 0% 0%
20221215 63.49 64.8 63.26 64.8 1.62% 1.08% 0% 25940 1.6631 81.84 64.11 0% 0 0% 0 0% 0 0% 0%
20221214 62.5 64.23 62.5 63.77 2.2% 0.43% 0% 29343 1.8632 90.01 63.5 0% 0 0% 0 0% 0 0% 0%
20221213 62.62 63.4 61.75 62.4 -0.35% 0.31% 0% 23021 1.4322 76.25 62.21 0% 0 0% 0 0% 0 0% 0%
20221212 63.66 64.3 62.59 62.62 -2.9% -1.31% 0% 36926 2.3428 128.33 63.45 0% 0 0% 0 0% 0 0% 0%
20221209 61.24 64.49 60.43 64.49 4.96% 2.25% 0% 75305 4.7492 278.51 63.07 0% 0 0% 0 0% 0 0% 0%
20221208 59.79 62.27 59.15 61.44 2.23% 0.72% 0% 40293 2.4578 189.68 61 0% 0 0% 0 0% 0 0% 0%
20221207 60.42 60.67 59.59 60.1 -1.15% 0.23% 0% 23492 1.4086 125.31 59.96 0% 0 0% 0 0% 0 0% 0%
20221206 59.28 61.61 58.7 60.8 1.54% 0.81% 0% 23420 1.4125 131.97 60.31 0% 0 0% 0 0% 0 0% 0%
20221205 60.39 60.95 59.49 59.88 -0.91% -0.08% 0% 23589 1.4137 137.61 59.93 0% 0 0% 0 0% 0 0% 0%
20221202 59.15 61.07 58.75 60.43 2.32% 0.23% 0% 24289 1.4644 149.15 60.29 0% 0 0% 0 0% 0 0% 0%
20221201 58.73 60.58 58.73 59.06 1.56% -1.04% 0% 21910 1.3076 128.53 59.68 0% 0 0% 0 0% 0 0% 0%
20221130 58.45 58.89 57.92 58.15 -0.95% -0.12% 0% 11333 0.6598 59.57 58.22 0% 0 0% 0 0% 0 0% 0%
20221129 57.57 59.3 57.57 58.71 1.33% 0.29% 0% 15328 0.8973 72.92 58.54 0% 0 0% 0 0% 0 0% 0%
20221128 58 58.98 56.7 57.94 -2.11% 0.57% 0% 19660 1.1326 79.42 57.61 0% 0 0% 0 0% 0 0% 0%
20221125 59.9 60.5 59.12 59.19 -0.62% -0.69% 0% 10762 0.6414 43.02 59.6 0% 0 0% 0 0% 0 0% 0%
20221124 59.66 60.67 59.31 59.56 0.39% -0.37% 0% 11988 0.7167 44.98 59.78 0% 0 0% 0 0% 0 0% 0%
20221123 59.9 60 58.45 59.33 -0.74% 0.39% 0% 14446 0.8537 51.53 59.1 0% 0 0% 0 0% 0 0% 0%
20221122 61 61.4 59.45 59.77 -2.02% -0.96% 0% 16021 0.9669 57.1 60.35 0% 0 0% 0 0% 0 0% 0%
20221121 60.92 61.5 59.9 61 -0.33% 0.58% 0% 15628 0.9479 55.77 60.65 0% 0 0% 0 0% 0 0% 0%
20221118 62.55 63.26 61.07 61.2 -2.95% -1.43% 0% 29252 1.8163 101.27 62.09 0% 0 0% 0 0% 0 0% 0%
20221117 61.24 63.06 59.96 63.06 2.5% 2.29% 0% 35931 2.2151 126.34 61.65 0% 0 0% 0 0% 0 0% 0%
20221116 61.5 62.8 60.96 61.52 -0.36% -0.65% 0% 30495 1.8882 115.16 61.92 0% 0 0% 0 0% 0 0% 0%
20221115 59.3 62.12 58.41 61.74 3.49% 1.45% 0% 46817 2.8491 175.55 60.86 0% 0 0% 0 0% 0 0% 0%
20221114 58.7 60.48 58 59.66 1.91% 0.24% 0% 29891 1.7792 119.87 59.52 0% 0 0% 0 0% 0 0% 0%
20221111 59.1 59.5 58.24 58.54 1.84% -0.48% 0% 28424 1.672 116.61 58.82 0% 0 0% 0 0% 0 0% 0%
20221110 57.88 58.37 57.02 57.48 -0.69% -0.35% 0% 23854 1.3759 96.24 57.68 0% 0 0% 0 0% 0 0% 0%
20221109 58.07 59.2 57.42 57.88 -0.94% -0.48% 0% 21257 1.2363 82.47 58.16 0% 0 0% 0 0% 0 0% 0%
20221108 59.38 59.43 58.01 58.43 -1.67% -0.03% 0% 17976 1.0507 69.38 58.45 0% 0 0% 0 0% 0 0% 0%
20221107 58.18 60 58 59.42 2.03% 0.27% 0% 32030 1.8981 127.08 59.26 0% 0 0% 0 0% 0 0% 0%
20221104 57.39 58.65 57.19 58.24 1.29% 0.29% 0% 24280 1.41 99.84 58.07 0% 0 0% 0 0% 0 0% 0%
20221103 55.99 57.65 55.75 57.5 1.88% 0.98% 0% 18853 1.0734 79.45 56.94 0% 0 0% 0 0% 0 0% 0%
20221102 56.56 58.1 56.16 56.44 -0.19% -0.93% 0% 30174 1.7191 125.78 56.97 0% 0 0% 0 0% 0 0% 0%
20221101 54.2 56.6 53.02 56.55 4.53% 2.74% 0% 26575 1.4626 114.19 55.04 0% 0 0% 0 0% 0 0% 0%
20221031 52.09 54.78 51.92 54.1 3.56% 0.5% 0% 23669 1.2741 102.07 53.83 0% 0 0% 0 0% 0 0% 0%
20221028 55.26 56.1 52.04 52.24 -5.62% -3.01% 0% 30160 1.6243 132.67 53.86 0% 0 0% 0 0% 0 0% 0%
20221027 58.55 59.96 55.35 55.35 -4.83% -2.47% 0% 36487 2.0705 170.82 56.75 0% 0 0% 0 0% 0 0% 0%
20221026 56.08 58.24 55.29 58.16 5.21% 1.08% 0% 24135 1.3887 123.99 57.54 0% 0 0% 0 0% 0 0% 0%
20221025 55.78 56.54 54.54 55.28 -0.72% -0.29% 0% 15232 0.8445 77.22 55.44 0% 0 0% 0 0% 0 0% 0%
20221024 57.1 58.28 55.55 55.68 -2.14% -1.89% 0% 19188 1.0889 98.74 56.75 0% 0 0% 0 0% 0 0% 0%
20221021 57.21 58.16 56.47 56.9 -1.37% -0.42% 0% 14229 0.813 73.32 57.14 0% 0 0% 0 0% 0 0% 0%
20221020 56.5 58.61 56.2 57.69 1.84% -0.22% 0% 21451 1.2402 110.87 57.82 0% 0 0% 0 0% 0 0% 0%
20221019 57.2 57.87 56.65 56.65 -2.13% -0.89% 0% 15273 0.873 77.98 57.16 0% 0 0% 0 0% 0 0% 0%
20221018 57.88 58.96 56.3 57.88 0.66% 0.21% 0% 19892 1.149 100.05 57.76 0% 0 0% 0 0% 0 0% 0%
20221017 57.32 58.4 56.5 57.5 0.1% 0.49% 0% 18236 1.0435 89.9 57.22 0% 0 0% 0 0% 0 0% 0%
20220720 78.26 79.26 76.5 77.22 -1.52% -0.66% 0% 37662 2.9274 57.9 77.73 0% 0 0% 0 0% 0 0% 0%
20220719 78.87 79.2 75.98 78.41 -1.25% 0.71% 0% 46126 3.5915 68.49 77.86 0% 0 0% 0 0% 0 0% 0%
20220718 79.3 81.3 76.61 79.4 0% 0.7% 0% 63962 5.0431 93.64 78.85 0% 0 0% 0 0% 0 0% 0%
20220715 81.8 84.85 79.16 79.4 -3.62% -2.76% 0% 68163 5.5654 100.52 81.65 0% 0 0% 0 0% 0 0% 0%
20220714 77 85 75.88 82.38 5.76% 2.63% 0% 109873 8.8195 163.83 80.27 0% 0 0% 0 0% 0 0% 0%
20220713 72.8 79.88 71.98 77.89 6.99% 0.89% 0% 84289 6.5074 138.45 77.2 0% 0 0% 0 0% 0 0% 0%
20220712 75.5 75.99 72.21 72.8 -3.47% -0.93% 0% 35522 2.61 62.08 73.48 0% 0 0% 0 0% 0 0% 0%
20220711 78.45 79.5 74.81 75.42 -3.86% -1.28% 0% 50007 3.8204 93.47 76.4 0% 0 0% 0 0% 0 0% 0%
20220708 73.49 81.87 73 78.45 7.19% 0% 0% 76938 6.0357 154.66 78.45 0% 0 0% 0 0% 0 0% 0%
20220707 76.13 76.97 72.88 73.19 -7.01% -1.33% 0% 72597 5.3855 151.92 74.18 0% 0 0% 0 0% 0 0% 0%
20220706 77.18 81.44 75.3 78.71 0.37% 0.9% 0% 61748 4.8172 155.1 78.01 0% 0 0% 0 0% 0 0% 0%
20220705 78 80.2 77.41 78.42 -2.89% -0.44% 0% 63672 5.0153 180.8 78.77 0% 0 0% 0 0% 0 0% 0%
20220704 72 80.78 68.9 80.75 14.83% 9.33% 0% 88988 6.5723 275.02 73.86 0% 0 0% 0 0% 0 0% 0%
20220701 69.6 71.6 68.5 70.32 6.03% 0.96% 0% 57980 4.0384 213.86 69.65 0% 0 0% 0 0% 0 0% 0%
20220630 63.5 67.77 63.4 66.32 3.79% 0.71% 0% 30384 2.0008 125.93 65.85 0% 0 0% 0 0% 0 0% 0%
20220629 64.41 65.47 63.6 63.9 -1.04% -1.01% 0% 24155 1.5591 101.58 64.55 0% 0 0% 0 0% 0 0% 0%
20220628 64.35 64.78 62.83 64.57 -0.39% 1.53% 0% 22489 1.4302 93.18 63.6 0% 0 0% 0 0% 0 0% 0%
20220627 66.45 67.5 64.5 64.82 -2.2% -0.92% 0% 30199 1.9755 129.58 65.42 0% 0 0% 0 0% 0 0% 0%
20220624 63.26 66.84 63.26 66.28 5.19% 1.31% 0% 37748 2.4696 172.18 65.42 0% 0 0% 0 0% 0 0% 0%
20220623 61.61 63.12 60.86 63.01 2.62% 1.4% 0% 15983 0.9932 77.42 62.14 0% 0 0% 0 0% 0 0% 0%
20220622 62.99 64.2 61.4 61.4 -1.82% -2.09% 0% 23887 1.498 115.29 62.71 0% 0 0% 0 0% 0 0% 0%
20220621 63.61 64.3 62.08 62.54 -1.68% -0.65% 0% 18692 1.1767 93.34 62.95 0% 0 0% 0 0% 0 0% 0%
20220620 63.38 64.8 62.5 63.61 1.27% -0.14% 0% 24518 1.5617 121.06 63.7 0% 0 0% 0 0% 0 0% 0%
20220617 61.36 62.97 60.8 62.81 1.54% 1.19% 0% 16559 1.0278 78.36 62.07 0% 0 0% 0 0% 0 0% 0%
20220616 62.22 63.8 61.56 61.86 -0.08% -1.31% 0% 23311 1.4612 106.76 62.68 0% 0 0% 0 0% 0 0% 0%
20220615 60.5 63.34 60.5 61.91 2.82% -0.67% 0% 25078 1.5632 117.63 62.33 0% 0 0% 0 0% 0 0% 0%
20220614 61 61 58.47 60.21 -2.49% 0.97% 0% 22444 1.3383 101.48 59.63 0% 0 0% 0 0% 0 0% 0%
20220613 62.71 63.28 60.81 61.75 -1.73% -0.05% 0% 17395 1.0747 80.93 61.78 0% 0 0% 0 0% 0 0% 0%
20220610 62.03 63.2 61.36 62.84 1.26% 0.59% 0% 15324 0.9573 68.33 62.47 0% 0 0% 0 0% 0 0% 0%
20220609 65.2 65.2 62 62.06 -4.43% -1.66% 0% 18362 1.1588 82.81 63.11 0% 0 0% 0 0% 0 0% 0%
20220608 66.16 66.45 63.85 64.94 -1.07% 0.11% 0% 17027 1.1045 80.2 64.87 0% 0 0% 0 0% 0 0% 0%
20220607 65.45 66.65 64.24 65.64 -0.55% 0.38% 0% 22439 1.4672 101.84 65.39 0% 0 0% 0 0% 0 0% 0%
20220606 64.22 66.21 63.54 66 2.64% 1.3% 0% 27219 1.7733 120.04 65.15 0% 0 0% 0 0% 0 0% 0%
20220602 61.82 64.7 60.53 64.3 3.69% 2.24% 0% 25652 1.6132 110.57 62.89 0% 0 0% 0 0% 0 0% 0%
20220601 62.3 62.75 61.73 62.01 -1.02% -0.24% 0% 16907 1.0509 75.09 62.16 0% 0 0% 0 0% 0 0% 0%
20220531 60.26 62.88 59.12 62.65 4.42% 1.59% 0% 23804 1.4681 102.71 61.67 0% 0 0% 0 0% 0 0% 0%
20220530 61.71 61.95 59.05 60 -2.66% 0.1% 0% 23914 1.4333 102.73 59.94 0% 0 0% 0 0% 0 0% 0%
20220527 60.03 63.5 59.4 61.64 4.28% -0.68% 0% 29061 1.8036 132.28 62.06 0% 0 0% 0 0% 0 0% 0%
20220526 60 60.5 58.36 59.11 -1.29% -0.37% 0% 15831 0.9392 73.53 59.33 0% 0 0% 0 0% 0 0% 0%
20220525 59.88 60.44 58.15 59.88 0% 1.22% 0% 15888 0.94 72.57 59.16 0% 0 0% 0 0% 0 0% 0%
20220524 62.5 63.72 59.63 59.88 -5.13% -2.98% 0% 28013 1.7291 116.39 61.72 0% 0 0% 0 0% 0 0% 0%
20220523 65.06 66 62.45 63.12 0.03% -1.31% 0% 28681 1.8343 120.67 63.96 0% 0 0% 0 0% 0 0% 0%
20220520 61.72 64.39 60.36 63.1 3.07% 1.28% 0% 25584 1.594 113.08 62.3 0% 0 0% 0 0% 0 0% 0%
20220519 59.31 61.55 58.85 61.22 1.51% 1.21% 0% 16863 1.0201 77.04 60.49 0% 0 0% 0 0% 0 0% 0%
20220518 60.29 62.18 59.16 61.11 0.51% 0.86% 0% 22318 1.3522 100.64 60.59 0% 0 0% 0 0% 0 0% 0%
20220517 60.19 61.03 59.29 60.8 0.2% 1.2% 0% 18450 1.1085 82.21 60.08 0% 0 0% 0 0% 0 0% 0%
20220516 61.17 63.49 60.3 60.68 -0.2% -1.25% 0% 17731 1.0896 81.82 61.45 0% 0 0% 0 0% 0 0% 0%
20220513 61.25 62.7 60.1 60.8 -0.98% -0.07% 0% 15029 0.9144 68.86 60.84 0% 0 0% 0 0% 0 0% 0%
20220512 61.13 62.25 60.07 61.4 -0.15% 1% 0% 17365 1.0556 76.15 60.79 0% 0 0% 0 0% 0 0% 0%
20220511 62.1 65.08 61.35 61.49 1.8% -2.71% 0% 43520 2.7504 192.37 63.2 0% 0 0% 0 0% 0 0% 0%
20220510 55.37 60.89 55.25 60.4 6.88% 1.92% 0% 34316 2.0335 161.65 59.26 0% 0 0% 0 0% 0 0% 0%
20220509 55.4 57.35 55.08 56.51 1.67% -0.02% 0% 12772 0.7219 61.78 56.52 0% 0 0% 0 0% 0 0% 0%
20220506 55.08 56.5 54.51 55.58 -2.44% -0.25% 0% 13259 0.7388 61.11 55.72 0% 0 0% 0 0% 0 0% 0%
20220505 57.19 58.4 56.22 56.97 0.41% -0.09% 0% 21310 1.2152 98.93 57.02 0% 0 0% 0 0% 0 0% 0%
20220429 52.99 57.28 52.51 56.74 8.34% 2.88% 0% 25374 1.3994 118.59 55.15 0% 0 0% 0 0% 0 0% 0%
20220428 53.62 53.97 51.46 52.37 -1.39% 0.46% 0% 18254 0.9516 82.35 52.13 0% 0 0% 0 0% 0 0% 0%
20220427 50.01 53.21 49.69 53.11 4.55% 2.89% 0% 20876 1.0776 92.78 51.62 0% 0 0% 0 0% 0 0% 0%
20220426 53.13 54.12 50.71 50.8 -5.22% -2.61% 0% 29239 1.5251 127.71 52.16 0% 0 0% 0 0% 0 0% 0%
20220425 56.85 57.49 53.6 53.6 -6.94% -3.56% 0% 27939 1.5528 129.39 55.58 0% 0 0% 0 0% 0 0% 0%
20220422 57.67 58.55 55.8 57.6 -0.64% 0.95% 0% 19686 1.1233 96.57 57.06 0% 0 0% 0 0% 0 0% 0%
20220421 58.56 60.79 57.5 57.97 -1.76% -2.04% 0% 20174 1.1938 100.29 59.18 0% 0 0% 0 0% 0 0% 0%
20220420 58.17 60.53 58.17 59.01 1.08% -1.09% 0% 19028 1.1352 96.77 59.66 0% 0 0% 0 0% 0 0% 0%
20220419 60.08 60.85 57.98 58.38 -2.81% -0.75% 0% 16044 0.9437 81.39 58.82 0% 0 0% 0 0% 0 0% 0%
20220418 58.7 60.55 58.2 60.07 1.23% 0.7% 0% 12433 0.7416 61.81 59.65 0% 0 0% 0 0% 0 0% 0%
20220415 59 59.84 57.53 59.34 -0.32% 1.31% 0% 19773 1.1582 88.64 58.57 0% 0 0% 0 0% 0 0% 0%
20220414 60.98 61.68 59.18 59.53 -1.28% -0.38% 0% 17016 1.0168 73.96 59.76 0% 0 0% 0 0% 0 0% 0%
20220413 63 63 60.27 60.3 -4.33% -2.05% 0% 22536 1.3873 90.9 61.56 0% 0 0% 0 0% 0 0% 0%
20220412 61.24 63.16 60.49 63.03 4.96% 1.43% 0% 25113 1.5606 92.59 62.14 0% 0 0% 0 0% 0 0% 0%
20220411 61.59 62 59.55 60.05 -3.33% -1.05% 0% 18799 1.141 58.31 60.69 0% 0 0% 0 0% 0 0% 0%
20220408 64.3 64.64 61.39 62.12 -3.54% -0.35% 0% 22047 1.3744 70.26 62.34 0% 0 0% 0 0% 0 0% 0%
20220407 67.01 67.2 64.29 64.4 -3.89% -1.17% 0% 15726 1.0247 52.31 65.16 0% 0 0% 0 0% 0 0% 0%
20220401 67.4 67.77 66.4 67.1 -0.86% -0.15% 0% 14958 1.0052 51.03 67.2 0% 0 0% 0 0% 0 0% 0%
20220331 68.02 69.12 67.01 67.68 -0.88% -0.59% 0% 19694 1.3408 67.77 68.08 0% 0 0% 0 0% 0 0% 0%
20220330 64.76 68.35 64.76 68.28 5.47% 1.8% 0% 27046 1.814 88.07 67.07 0% 0 0% 0 0% 0 0% 0%
20220329 66.71 67.4 64.41 64.74 -2.91% -1.02% 0% 28253 1.848 88.65 65.41 0% 0 0% 0 0% 0 0% 0%
20220328 69.8 69.99 65.9 66.68 -6.22% -0.69% 0% 37717 2.5324 123.02 67.14 0% 0 0% 0 0% 0 0% 0%
20220325 72.1 75.87 70.65 71.1 -2.88% -3.08% 0% 40842 2.9963 155.76 73.36 0% 0 0% 0 0% 0 0% 0%
20220324 69.92 75.48 69.58 73.21 5.23% 0.22% 0% 58863 4.3 241.96 73.05 0% 0 0% 0 0% 0 0% 0%
20220323 68.83 69.61 68.01 69.57 0.96% 0.93% 0% 17243 1.1886 76.31 68.93 0% 0 0% 0 0% 0 0% 0%
20220322 68.4 70.23 67.07 68.91 0.51% 0.13% 0% 20712 1.4254 87.08 68.82 0% 0 0% 0 0% 0 0% 0%
20220321 69.55 69.98 68.09 68.56 -1.54% -0.58% 0% 16427 1.1328 68.39 68.96 0% 0 0% 0 0% 0 0% 0%
20220318 69 69.78 67.91 69.63 0.62% 1.19% 0% 15849 1.0905 62.7 68.81 0% 0 0% 0 0% 0 0% 0%
20220317 68.2 70 68.2 69.2 2.2% 0.13% 0% 31105 2.1498 117.53 69.11 0% 0 0% 0 0% 0 0% 0%
20220316 67.67 68.3 63.8 67.71 1.47% 2.65% 0% 31090 2.0508 117.7 65.96 0% 0 0% 0 0% 0 0% 0%
20220315 69.69 69.69 66.45 66.73 -4.64% -1.81% 0% 23245 1.5798 94.34 67.96 0% 0 0% 0 0% 0 0% 0%
20220311 71.96 73.57 70.01 73.4 0.59% 2.23% 0% 16443 1.1806 67.6 71.8 0% 0 0% 0 0% 0 0% 0%
20220310 74.05 74.98 72.26 72.97 0.4% -0.59% 0% 20899 1.534 84.57 73.4 0% 0 0% 0 0% 0 0% 0%
20220309 75.06 75.5 69.8 72.68 -3.17% 0.55% 0% 29011 2.0968 115.3 72.28 0% 0 0% 0 0% 0 0% 0%
20220308 78.89 79.98 74.31 75.06 -4.48% -1.75% 0% 25850 1.975 114.14 76.4 0% 0 0% 0 0% 0 0% 0%
20220307 82 82.33 78.16 78.58 -5.21% -1.52% 0% 20240 1.6149 99.26 79.79 0% 0 0% 0 0% 0 0% 0%
20220304 84.7 85.56 82 82.9 -3.13% -0.64% 0% 23414 1.9535 121.86 83.43 0% 0 0% 0 0% 0 0% 0%
20220303 88.36 88.77 84.88 85.58 -2.65% -0.89% 0% 22996 1.9856 130.62 86.35 0% 0 0% 0 0% 0 0% 0%
20220302 89.07 89.07 87.2 87.91 -1.45% 0.07% 0% 14655 1.2875 90.29 87.85 0% 0 0% 0 0% 0 0% 0%
20220301 90.36 90.49 88.76 89.2 -0.4% 0.1% 0% 15476 1.379 100.2 89.11 0% 0 0% 0 0% 0 0% 0%
20220228 93.04 94.14 89.18 89.56 -3.74% -0.65% 0% 25568 2.305 170.78 90.15 0% 0 0% 0 0% 0 0% 0%
20220225 97 98.3 92.88 93.04 -3.08% -2.18% 0% 19437 1.8486 148.6 95.11 0% 0 0% 0 0% 0 0% 0%
20220224 96 98.48 94 96 -0.02% -0.31% 0% 16253 1.5651 126.8 96.3 0% 0 0% 0 0% 0 0% 0%
20220223 95.8 97.25 95.46 96.02 0.72% -0.12% 0% 12673 1.2184 103.08 96.14 0% 0 0% 0 0% 0 0% 0%
20220222 97.01 97.07 94.77 95.33 -2.41% -0.26% 0% 9793 0.936 81.15 95.58 0% 0 0% 0 0% 0 0% 0%
20220221 94.82 97.98 94.4 97.68 3.04% 0.55% 0% 14125 1.3722 106.66 97.15 0% 0 0% 0 0% 0 0% 0%
20220218 94.66 95.88 93.52 94.8 -0.19% 0.28% 0% 11898 1.1248 78.25 94.54 0% 0 0% 0 0% 0 0% 0%
20220217 96.03 96.48 94 94.98 -0.87% -0.17% 0% 10809 1.0284 63.99 95.14 0% 0 0% 0 0% 0 0% 0%
20220216 97.33 97.35 95.55 95.81 -1.02% -0.2% 0% 8043 0.7721 41.79 96 0% 0 0% 0 0% 0 0% 0%
20220215 97.41 98.5 96.5 96.8 -0.62% -0.42% 0% 11371 1.1054 47.07 97.21 0% 0 0% 0 0% 0 0% 0%
20220214 95.31 98.79 94.4 97.4 1.65% -0.02% 0% 12809 1.2478 45.96 97.42 0% 0 0% 0 0% 0 0% 0%
20220211 95.59 99.51 95.53 95.82 -0.56% -1.61% 0% 17886 1.7419 50.18 97.39 0% 0 0% 0 0% 0 0% 0%
20220210 97.8 97.8 94.55 96.36 -1.77% 0.41% 0% 10832 1.0395 21.77 95.97 0% 0 0% 0 0% 0 0% 0%
20220209 97.46 98.1 95.62 98.1 0.64% 1.1% 0% 9552 0.9268 17.83 97.03 0% 0 0% 0 0% 0 0% 0%
20211203 106.97 107.94 104.71 107 0.46% 0.69% 0% 21339 2.2676 41.63 106.27 0% 0 0% 0 0% 0 0% 0%
20211202 109 110.53 105.02 106.51 -2.29% -0.36% 0% 26916 2.8774 50.54 106.9 0% 0 0% 0 0% 0 0% 0%
20211201 112.52 114.32 108.55 109.01 -2.5% -1.54% 0% 25448 2.8177 50.89 110.72 0% 0 0% 0 0% 0 0% 0%
20211130 112.84 114.46 110.28 111.8 -1.32% 0.05% 0% 30796 3.4412 63.26 111.74 0% 0 0% 0 0% 0 0% 0%
20211129 112.88 114.6 108.55 113.29 -1.72% 1.79% 0% 52033 5.7915 107.9 111.3 0% 0 0% 0 0% 0 0% 0%
20211126 116.39 120.9 114.9 115.27 -0.97% -2.02% 0% 40491 4.7637 95.98 117.65 0% 0 0% 0 0% 0 0% 0%
20211125 127.35 128 116.1 116.4 -9.68% -3.73% 0% 72711 8.7914 187.05 120.91 0% 0 0% 0 0% 0 0% 0%
20211124 109.35 128.87 109.3 128.87 20% 3.84% 0% 119234 14.797 373.08 124.1 0% 0 0% 0 0% 0 0% 0%
20211123 99.71 108.88 99.66 107.39 6.75% 2.11% 0% 50096 5.2684 203.6 105.17 0% 0 0% 0 0% 0 0% 0%
20211122 101.8 104.95 98.5 100.6 -0.23% -0.4% 0% 33731 3.4069 159.7 101 0% 0 0% 0 0% 0 0% 0%
20211119 91.5 104.04 91.05 100.83 9.81% 3.17% 0% 48449 4.735 248.26 97.73 0% 0 0% 0 0% 0 0% 0%
20211118 95 95 91.5 91.82 -3% -0.76% 0% 14094 1.304 80.02 92.52 0% 0 0% 0 0% 0 0% 0%
20211117 93.99 95.79 93.01 94.66 0.28% 0.61% 0% 19617 1.8458 115.3 94.09 0% 0 0% 0 0% 0 0% 0%
20211116 92.91 95.76 91.52 94.4 2.83% 0.41% 0% 28846 2.7117 180.11 94.01 0% 0 0% 0 0% 0 0% 0%
20211115 89.91 92.46 89.53 91.8 2.06% 0.59% 0% 19077 1.741 123.85 91.26 0% 0 0% 0 0% 0 0% 0%
20211112 92.58 92.58 89.05 89.95 -2.92% 0.03% 0% 23738 2.1346 147.38 89.92 0% 0 0% 0 0% 0 0% 0%
20211111 89.7 93.13 89.11 92.66 3.22% 1.08% 0% 15885 1.4561 99.45 91.67 0% 0 0% 0 0% 0 0% 0%
20211110 90.5 91.38 88.38 89.77 -0.92% 0.4% 0% 11327 1.0127 61.45 89.41 0% 0 0% 0 0% 0 0% 0%
20211109 90 90.91 89.4 90.6 0.69% 0.57% 0% 8258 0.744 42.93 90.09 0% 0 0% 0 0% 0 0% 0%
20211108 92.5 92.63 89.55 89.98 -2.62% -0.04% 0% 12761 1.1487 63.85 90.02 0% 0 0% 0 0% 0 0% 0%
20211105 90.88 94 90.5 92.4 2.11% -0.42% 0% 21200 1.9672 106.76 92.79 0% 0 0% 0 0% 0 0% 0%
20211104 91.18 92.7 90 90.49 -0.76% -0.25% 0% 11325 1.0274 60.34 90.72 0% 0 0% 0 0% 0 0% 0%
20211103 93.18 93.4 90.55 91.18 -0.68% -0.2% 0% 9982 0.912 54.37 91.36 0% 0 0% 0 0% 0 0% 0%
20211102 95.46 97.28 91.29 91.8 -3.81% -0.95% 0% 18625 1.7261 105.33 92.68 0% 0 0% 0 0% 0 0% 0%
20211101 94.35 97.45 92.88 95.44 2.46% -0.17% 0% 22899 2.1891 145.36 95.6 0% 0 0% 0 0% 0 0% 0%
20211029 92.66 95.32 91.05 93.15 0.25% -0.53% 0% 24596 2.3033 171.3 93.65 0% 0 0% 0 0% 0 0% 0%
20211028 100 100 90.9 92.92 -7.94% -0.69% 0% 35305 3.3034 273.02 93.57 0% 0 0% 0 0% 0 0% 0%
20211027 106.83 107.16 100.58 100.93 -5.54% -1.89% 0% 18142 1.8663 193.39 102.87 0% 0 0% 0 0% 0 0% 0%
20211026 108.59 110.6 105.94 106.85 -2.08% -0.94% 0% 12961 1.398 164.31 107.86 0% 0 0% 0 0% 0 0% 0%
20211025 105.25 110 102 109.12 4.34% 2.3% 0% 14927 1.5922 190.67 106.67 0% 0 0% 0 0% 0 0% 0%
20211022 103.87 105.2 102.01 104.58 -0.22% 0.97% 0% 5473 0.5669 74.48 103.58 0% 0 0% 0 0% 0 0% 0%
20211021 102.83 105.97 101.8 104.81 2.72% 0.67% 0% 7449 0.7755 92.7 104.11 0% 0 0% 0 0% 0 0% 0%
20211020 103.85 105.42 101.5 102.03 -2.34% -0.7% 0% 5089 0.5229 56.28 102.75 0% 0 0% 0 0% 0 0% 0%
20211019 104.12 105.5 103.21 104.48 0.66% 0.26% 0% 3847 0.4009 40.12 104.21 0% 0 0% 0 0% 0 0% 0%
20211018 105.07 105.07 102.43 103.8 -0.57% 0.44% 0% 5576 0.5763 54.11 103.35 0% 0 0% 0 0% 0 0% 0%
20211015 108.4 108.4 103.68 104.4 -2.79% -0.81% 0% 9025 0.9499 77.66 105.25 0% 0 0% 0 0% 0 0% 0%
20211014 108.15 108.88 105.9 107.4 -1% 0.4% 0% 8039 0.8599 61.51 106.97 0% 0 0% 0 0% 0 0% 0%
20211013 108.21 109.58 107 108.49 -0.26% 0.18% 0% 6723 0.7281 49.89 108.3 0% 0 0% 0 0% 0 0% 0%
20211012 107.72 109.99 105.39 108.77 0.85% 0.23% 0% 11464 1.2441 82.99 108.52 0% 0 0% 0 0% 0 0% 0%
20211011 107.04 109.33 106.3 107.85 0.16% 0.04% 0% 7810 0.842 56.85 107.81 0% 0 0% 0 0% 0 0% 0%
20211008 107.88 110.88 107.37 107.68 0.57% -1.1% 0% 12055 1.3125 82.62 108.88 0% 0 0% 0 0% 0 0% 0%
20210930 102.14 107.88 101 107.07 6.42% 0.9% 0% 15988 1.6965 103.51 106.11 0% 0 0% 0 0% 0 0% 0%
20210929 103.1 105.05 100.6 100.61 -4.16% -1.57% 0% 11864 1.2126 73.49 102.21 0% 0 0% 0 0% 0 0% 0%
20210928 107 108.9 104.5 104.98 -1.93% -1.69% 0% 9835 1.0503 61.22 106.79 0% 0 0% 0 0% 0 0% 0%
20210927 107 109.66 105.39 107.05 1.57% -0.52% 0% 19825 2.1334 123.3 107.61 0% 0 0% 0 0% 0 0% 0%
20210924 100.23 107.6 97.7 105.4 5.16% 1.74% 0% 25833 2.6764 163.35 103.6 0% 0 0% 0 0% 0 0% 0%
20210923 95.77 101.95 95.77 100.23 4.77% 0.17% 0% 14389 1.4397 94.14 100.06 0% 0 0% 0 0% 0 0% 0%
20210922 99.19 99.19 95.38 95.67 -3.57% -1.19% 0% 11179 1.0824 71.42 96.82 0% 0 0% 0 0% 0 0% 0%
20210917 96.89 99.86 96.55 99.21 2.3% 0.99% 0% 10245 1.0065 64.94 98.24 0% 0 0% 0 0% 0 0% 0%
20210916 99.87 100.39 96.98 96.98 -2.83% -1.5% 0% 18457 1.8172 114.63 98.46 0% 0 0% 0 0% 0 0% 0%
20210915 103.5 103.92 98.88 99.8 -2.95% -0.21% 0% 17116 1.7117 111.62 100.01 0% 0 0% 0 0% 0 0% 0%
20210914 105.27 107.4 102.8 102.83 -1.72% -2.15% 0% 16850 1.7708 119.13 105.09 0% 0 0% 0 0% 0 0% 0%
20210913 108.01 108.2 104.12 104.63 -3.09% -0.42% 0% 17607 1.8499 127.24 105.07 0% 0 0% 0 0% 0 0% 0%
20210910 109.68 110.5 107.8 107.97 -0.97% -0.84% 0% 10744 1.1699 82.26 108.89 0% 0 0% 0 0% 0 0% 0%
20210909 111.77 111.77 108.8 109.03 -2.45% -0.27% 0% 10818 1.1827 84.33 109.33 0% 0 0% 0 0% 0 0% 0%
20210908 111.99 114.14 109.6 111.77 -0.2% 0.49% 0% 14137 1.5724 112.02 111.23 0% 0 0% 0 0% 0 0% 0%
20210907 113.19 114.68 111.49 111.99 -1.04% -0.43% 0% 11455 1.2884 88.88 112.47 0% 0 0% 0 0% 0 0% 0%
20210906 112.08 114.35 109.2 113.17 0.99% 0.56% 0% 12551 1.4125 84.7 112.54 0% 0 0% 0 0% 0 0% 0%
20210729 111 116.8 110 115.64 5.63% 0.67% 0% 12354 1.4191 78.78 114.87 0% 0 0% 0 0% 0 0% 0%
20210728 111.13 114.93 104 109.48 -3.03% -0.39% 0% 12730 1.3992 76.99 109.91 0% 0 0% 0 0% 0 0% 0%
20210727 116.89 120.57 112.25 112.9 -3.32% -3.25% 0% 11582 1.3515 70.88 116.69 0% 0 0% 0 0% 0 0% 0%
20210726 121.7 122.02 115.39 116.78 -4.98% -0.82% 0% 12487 1.4702 73.05 117.74 0% 0 0% 0 0% 0 0% 0%
20210723 121.56 124.23 120.55 122.9 1.24% 0.44% 0% 12657 1.5487 74.31 122.36 0% 0 0% 0 0% 0 0% 0%
20210722 124.01 124.11 120.26 121.4 -1.62% -0.26% 0% 8141 0.9909 48.16 121.72 0% 0 0% 0 0% 0 0% 0%
20210721 125.18 127.11 122.41 123.4 -0.16% -0.76% 0% 9925 1.2341 56.38 124.34 0% 0 0% 0 0% 0 0% 0%
20210720 118.01 125.58 117.57 123.6 3.83% 1.26% 0% 16880 2.0603 93.23 122.06 0% 0 0% 0 0% 0 0% 0%
20210719 127.8 127.8 116.66 119.04 -6.93% -1.15% 0% 29109 3.5052 165.42 120.42 0% 0 0% 0 0% 0 0% 0%
20210716 133.01 133.33 125.51 127.9 -4.18% -0.17% 0% 21691 2.7791 136.17 128.12 0% 0 0% 0 0% 0 0% 0%
20210715 136.32 138.4 132.29 133.48 -2.72% -0.35% 0% 11689 1.5657 79.86 133.95 0% 0 0% 0 0% 0 0% 0%
20210714 133.8 137.59 130 137.21 2.33% 2.51% 0% 17065 2.2842 115.17 133.85 0% 0 0% 0 0% 0 0% 0%
20210713 139 142.9 133.81 134.09 -4.21% -1.92% 0% 17506 2.3935 126.81 136.72 0% 0 0% 0 0% 0 0% 0%
20210712 143.13 144.33 138.86 139.99 -3.01% -0.69% 0% 15411 2.1724 117.47 140.96 0% 0 0% 0 0% 0 0% 0%
20210709 144.9 147.44 141.9 144.33 0.89% -0.09% 0% 8895 1.285 70.62 144.46 0% 0 0% 0 0% 0 0% 0%
20210708 149 151.13 141.22 143.05 -3.99% -1.37% 0% 15869 2.3016 122.21 145.04 0% 0 0% 0 0% 0 0% 0%
20210707 144.1 149.94 144.1 149 0.07% 0.82% 0% 9773 1.4444 80.97 147.79 0% 0 0% 0 0% 0 0% 0%
20210706 149.04 152.95 147.03 148.89 -0.1% -0.47% 0% 7619 1.1398 64.98 149.6 0% 0 0% 0 0% 0 0% 0%
20210705 154.38 154.38 146.36 149.04 -4.15% 0.42% 0% 18136 2.6918 155.95 148.42 0% 0 0% 0 0% 0 0% 0%
20210702 162.23 162.48 153.8 155.49 -5.1% -0.99% 0% 12296 1.9311 122.57 157.05 0% 0 0% 0 0% 0 0% 0%
20210701 167 174 162 163.85 -2.16% -1.73% 0% 10686 1.7817 116.6 166.73 0% 0 0% 0 0% 0 0% 0%
20210630 160.69 169.84 160.69 167.47 4.22% 0.66% 0% 7964 1.325 84.69 166.37 0% 0 0% 0 0% 0 0% 0%
20210629 169 171.58 159.62 160.69 -5.48% -1.95% 0% 12274 2.0115 130.69 163.88 0% 0 0% 0 0% 0 0% 0%
20210628 172.84 178.78 169.51 170 -0.04% -2.34% 0% 10775 1.8757 126.97 174.08 0% 0 0% 0 0% 0 0% 0%
20210625 166.17 172.98 165.37 170.06 4.09% 0.35% 0% 11232 1.9035 133.92 169.47 0% 0 0% 0 0% 0 0% 0%
20210624 161 168.4 160.47 163.38 1.11% -0.77% 0% 7746 1.2754 94.5 164.65 0% 0 0% 0 0% 0 0% 0%
20210623 164.52 167.55 159.96 161.58 -1.57% -0.84% 0% 6925 1.1284 86.18 162.95 0% 0 0% 0 0% 0 0% 0%
20210622 165.98 166.96 163.11 164.15 -0.5% -0.38% 0% 5185 0.8544 68.19 164.78 0% 0 0% 0 0% 0 0% 0%
20210621 167.8 168.76 163.33 164.98 -2.35% -0.47% 0% 7346 1.2177 99.68 165.76 0% 0 0% 0 0% 0 0% 0%
20210618 168.16 172.47 164.36 168.95 0% 0.52% 0% 9022 1.5164 127.47 168.08 0% 0 0% 0 0% 0 0% 0%
20210617 158.61 171.8 156.63 168.95 6.29% 2.27% 0% 13083 2.1613 195.19 165.2 0% 0 0% 0 0% 0 0% 0%
20210616 158.78 161.56 156.02 158.95 0.46% 0.11% 0% 6768 1.0746 108.95 158.78 0% 0 0% 0 0% 0 0% 0%
20210615 154.53 160 152 158.23 2.14% 0.76% 0% 8902 1.3979 142.76 157.03 0% 0 0% 0 0% 0 0% 0%
20210611 147.64 155.19 147 154.91 4.92% 1.99% 0% 8633 1.3113 137.61 151.89 0% 0 0% 0 0% 0 0% 0%
20210610 147 148.58 145.28 147.65 0.31% 0.43% 0% 8156 1.1991 121.91 147.02 0% 0 0% 0 0% 0 0% 0%
20210609 150.25 152.38 145.3 147.2 -1.98% -0.9% 0% 6039 0.897 87.44 148.53 0% 0 0% 0 0% 0 0% 0%
20210608 151.05 153.6 149 150.18 -0.79% -0.48% 0% 3847 0.5805 54.92 150.9 0% 0 0% 0 0% 0 0% 0%
20210607 150.63 153.72 150 151.37 0.49% -0.2% 0% 3648 0.5533 50.95 151.67 0% 0 0% 0 0% 0 0% 0%
20210604 152.35 153.69 149.85 150.63 -1.08% -0.51% 0% 5901 0.8934 82.13 151.4 0% 0 0% 0 0% 0 0% 0%
20210603 152.04 155 150.55 152.28 -0.4% -0.35% 0% 4430 0.677 64.06 152.82 0% 0 0% 0 0% 0 0% 0%
20210602 157.48 157.58 151.34 152.89 -2.92% -0.4% 0% 6015 0.9233 89.21 153.5 0% 0 0% 0 0% 0 0% 0%
20210601 158.36 159.56 154.8 157.49 -1.28% -0.03% 0% 6310 0.9941 95.16 157.54 0% 0 0% 0 0% 0 0% 0%
20210531 166 166.01 157.2 159.53 -2.76% 0.16% 0% 7127 1.1351 114.78 159.27 0% 0 0% 0 0% 0 0% 0%
20210528 156.21 165.74 155.32 164.05 4.39% 0.78% 0% 9992 1.6265 170.41 162.78 0% 0 0% 0 0% 0 0% 0%
20210527 152.82 159.99 151.5 157.15 3.89% 0.2% 0% 10336 1.6211 175.77 156.84 0% 0 0% 0 0% 0 0% 0%
20210526 151.99 159.99 150.88 151.26 -0.19% -2.03% 0% 7806 1.2052 139.81 154.39 0% 0 0% 0 0% 0 0% 0%
20210525 150.53 152.5 149.32 151.55 0.68% 0.48% 0% 5768 0.87 103.64 150.83 0% 0 0% 0 0% 0 0% 0%
20210524 150.79 151.69 146.53 150.53 -0.17% 0.71% 0% 3802 0.5683 67.24 149.47 0% 0 0% 0 0% 0 0% 0%
20210521 150.56 154.92 149.3 150.79 0.16% -0.91% 0% 3883 0.5909 61.3 152.18 0% 0 0% 0 0% 0 0% 0%
20210520 151 152.82 148.8 150.55 -0.05% -0.34% 0% 3129 0.4727 43.7 151.07 0% 0 0% 0 0% 0 0% 0%
20210519 146 152.5 144.42 150.63 3.35% 0.25% 0% 6995 1.0511 91.13 150.26 0% 0 0% 0 0% 0 0% 0%
20210518 147.66 148.43 145 145.75 -1.22% -0.21% 0% 3061 0.4471 39.4 146.06 0% 0 0% 0 0% 0 0% 0%
20210517 144 149.5 142.99 147.55 1.78% 0.33% 0% 5298 0.7792 64.48 147.07 0% 0 0% 0 0% 0 0% 0%
20210514 148.48 149 142.83 144.97 -3.02% -0.25% 0% 9001 1.3081 105.61 145.33 0% 0 0% 0 0% 0 0% 0%
20210513 151.03 151.04 144.5 149.49 -0.62% 1.1% 0% 6948 1.0273 88.75 147.86 0% 0 0% 0 0% 0 0% 0%
20210512 143.03 151.62 143.03 150.43 5.19% 2.06% 0% 6758 0.9961 88.04 147.4 0% 0 0% 0 0% 0 0% 0%
20210511 143.41 145.99 140.51 143.01 -0.52% 0.04% 0% 6531 0.9336 82.3 142.95 0% 0 0% 0 0% 0 0% 0%
20210510 138.59 147.5 138.59 143.76 4.46% 0% 0% 12285 1.7661 157.74 143.76 0% 0 0% 0 0% 0 0% 0%
20210507 149.8 150.8 136.8 137.62 -8.54% -2.76% 0% 12507 1.7701 176.29 141.53 0% 0 0% 0 0% 0 0% 0%
20210506 155 155 144.03 150.47 -3.48% 0.82% 0% 8018 1.1966 133.86 149.24 0% 0 0% 0 0% 0 0% 0%
20210430 159.95 161.45 153.75 155.89 -3.06% -0.13% 0% 5399 0.8428 96.19 156.1 0% 0 0% 0 0% 0 0% 0%
20210429 169.89 169.9 159.02 160.81 -4.37% -1.53% 0% 7170 1.1709 126.81 163.31 0% 0 0% 0 0% 0 0% 0%
20210428 164.67 170 160 168.96 2.44% 1.72% 0% 6509 1.0812 117.53 166.11 0% 0 0% 0 0% 0 0% 0%
20210427 163.51 166.08 161.57 164.94 -0.02% 0.59% 0% 2923 0.4793 51.3 163.98 0% 0 0% 0 0% 0 0% 0%
20210426 162.61 166.99 162.01 164.98 0.67% 0.19% 0% 4575 0.7533 72.06 164.66 0% 0 0% 0 0% 0 0% 0%
20210423 160.11 165 160 163.88 1.82% 0.61% 0% 6102 0.9939 88.52 162.88 0% 0 0% 0 0% 0 0% 0%
20210422 158.77 163.5 157.35 160.95 2.15% 0.12% 0% 4794 0.7707 64.18 160.76 0% 0 0% 0 0% 0 0% 0%
20210421 159.2 159.42 156.23 157.56 -2.14% 0.08% 0% 3791 0.5968 46.54 157.43 0% 0 0% 0 0% 0 0% 0%
20210416 157.85 158.46 153.5 154.27 -2.66% -0.39% 0% 4202 0.6508 43.84 154.88 0% 0 0% 0 0% 0 0% 0%
20210415 161.9 162.88 154 158.48 -2.05% 0.84% 0% 6270 0.9854 62.09 157.16 0% 0 0% 0 0% 0 0% 0%
20210414 155.26 165.49 155.26 161.8 4.14% 0.34% 0% 8108 1.3074 81.81 161.25 0% 0 0% 0 0% 0 0% 0%
20210413 162 163.91 154.5 155.37 -2.64% -1.33% 0% 7190 1.1322 72.21 157.47 0% 0 0% 0 0% 0 0% 0%
20210412 164.49 167.55 158.5 159.59 -3.47% -2.08% 0% 7341 1.1964 75.28 162.98 0% 0 0% 0 0% 0 0% 0%
20210409 168 172.79 164 165.32 -2.24% -0.89% 0% 9015 1.5037 92.47 166.8 0% 0 0% 0 0% 0 0% 0%
20210408 167.34 173.58 165.47 169.11 0.67% -0.69% 0% 8273 1.4088 88.6 170.29 0% 0 0% 0 0% 0 0% 0%
20210407 160.9 169.6 157 167.99 2.75% 1.71% 0% 10469 1.7292 105.44 165.17 0% 0 0% 0 0% 0 0% 0%
20210406 159.12 164.5 156.28 163.5 4.09% 1.21% 0% 9582 1.5479 95.72 161.54 0% 0 0% 0 0% 0 0% 0%
20210402 148.09 159.1 147.91 157.08 6.27% 1.59% 0% 16530 2.5558 152.1 154.62 0% 0 0% 0 0% 0 0% 0%
20210401 142.27 153.13 142.27 147.81 3.2% -1.52% 0% 10716 1.6084 101.79 150.09 0% 0 0% 0 0% 0 0% 0%
20210330 134.18 140.68 133.51 139.88 4.39% 1.28% 0% 7295 1.0075 65.44 138.11 0% 0 0% 0 0% 0 0% 0%
20210329 139.9 139.96 133.47 134 -3.03% -0.99% 0% 7408 1.0026 66.1 135.34 0% 0 0% 0 0% 0 0% 0%
20210326 136.18 141.78 136 138.19 0.8% -0.59% 0% 9584 1.3323 86.19 139.01 0% 0 0% 0 0% 0 0% 0%
20201215 180 187 179 180.81 1.47% -1.27% 0% 8538 1.5636 99.52 183.13 0% 0 0% 0 0% 0 0% 0%
20201214 179.61 180.64 175 178.19 -0.45% 0.42% 0% 6769 1.2011 76.9 177.44 0% 0 0% 0 0% 0 0% 0%
20201211 189.01 190 176 178.99 -5.12% -1.37% 0% 10656 1.9339 110.53 181.48 0% 0 0% 0 0% 0 0% 0%
20201210 187.01 192.99 183.8 188.64 -0.34% 0.3% 0% 7495 1.4096 73.1 188.07 0% 0 0% 0 0% 0 0% 0%
20201209 185.58 194.78 184.11 189.29 1.83% -0.45% 0% 11128 2.1159 109.4 190.14 0% 0 0% 0 0% 0 0% 0%
20201208 186 190.59 185.38 185.89 -0.21% -1.06% 0% 8341 1.5671 83.16 187.88 0% 0 0% 0 0% 0 0% 0%
20201207 183.08 188.52 182.06 186.29 1.75% 0.17% 0% 6733 1.2522 66 185.98 0% 0 0% 0 0% 0 0% 0%
20201204 182 184.73 178.61 183.08 0.6% 0.46% 0% 4695 0.8556 41.35 182.24 0% 0 0% 0 0% 0 0% 0%
20201203 180 186.99 179.58 181.99 -0.27% -0.87% 0% 6765 1.242 57.5 183.59 0% 0 0% 0 0% 0 0% 0%
20201202 177.79 183.52 175.68 182.49 2.6% 1.19% 0% 8703 1.5695 70.33 180.34 0% 0 0% 0 0% 0 0% 0%
20201201 175 179.97 174.69 177.87 0.06% 0.04% 0% 8303 1.4762 62.28 177.79 0% 0 0% 0 0% 0 0% 0%
20201130 187.12 188 174.5 177.77 -5.99% -0.93% 0% 17217 3.0892 118.42 179.43 0% 0 0% 0 0% 0 0% 0%
20201127 175.54 191.67 174 189.1 8.65% 2.9% 0% 20596 3.7849 141.67 183.77 0% 0 0% 0 0% 0 0% 0%
20201126 175.01 178.09 171.3 174.05 -1.09% -0.28% 0% 9100 1.5883 62.6 174.54 0% 0 0% 0 0% 0 0% 0%
20201125 180 182.46 173.86 175.97 -2.67% -0.86% 0% 9330 1.656 58.23 177.49 0% 0 0% 0 0% 0 0% 0%
20201124 178.03 181.27 176.59 180.79 1.04% 0.99% 0% 9465 1.6944 54.68 179.02 0% 0 0% 0 0% 0 0% 0%
20201123 187.28 188.6 177.25 178.93 -4.41% -0.96% 0% 16193 2.9254 82.92 180.66 0% 0 0% 0 0% 0 0% 0%
20201120 187.53 194 185.3 187.19 -1.14% -0.62% 0% 9210 1.7348 48.14 188.36 0% 0 0% 0 0% 0 0% 0%
20201119 190.59 194 185.8 189.34 -2.9% 0.01% 0% 10451 1.9787 51.71 189.33 0% 0 0% 0 0% 0 0% 0%
20201118 191.21 199.9 186.73 195 1.45% 0.95% 0% 15184 2.9329 73.97 193.16 0% 0 0% 0 0% 0 0% 0%
20201117 190.03 194.58 182.51 192.22 1.16% 1.09% 0% 20041 3.8105 92.6 190.14 0% 0 0% 0 0% 0 0% 0%
20201116 180.1 193.34 178.8 190.01 6.75% 1.76% 0% 19718 3.6819 88.78 186.73 0% 0 0% 0 0% 0 0% 0%
20201113 172.01 181 171.02 178 2.62% 0.35% 0% 13610 2.4142 57.69 177.38 0% 0 0% 0 0% 0 0% 0%
20201112 180.17 183.33 171.51 173.45 -3.93% -1.79% 0% 26022 4.5958 107.14 176.61 0% 0 0% 0 0% 0 0% 0%
20201111 178.34 186.4 178.34 180.55 0.14% -1.34% 0% 22740 4.1616 99.53 183.01 0% 0 0% 0 0% 0 0% 0%
20201110 194 194 175 180.29 -7.96% -0.99% 0% 32295 5.8806 146.67 182.09 0% 0 0% 0 0% 0 0% 0%
20201109 181.88 195.99 181.8 195.89 8.92% 3.13% 0% 19132 3.6342 96.59 189.95 0% 0 0% 0 0% 0 0% 0%
20201106 181.3 188.43 176.88 179.85 -1.72% -0.75% 0% 21580 3.9106 106.67 181.21 0% 0 0% 0 0% 0 0% 0%
20201105 180.08 185.45 178 183 1.62% 0.41% 0% 18026 3.2855 91.32 182.26 0% 0 0% 0 0% 0 0% 0%
20201104 166.42 186.5 164 180.08 6.86% 1.19% 0% 24766 4.4075 122.2 177.97 0% 0 0% 0 0% 0 0% 0%
20201103 165 171.99 159.55 168.52 3.04% 1.55% 0% 24857 4.125 109.97 165.95 0% 0 0% 0 0% 0 0% 0%
20201102 152.91 165 152.4 163.55 7.03% 2.12% 0% 25093 4.0188 99.78 160.16 0% 0 0% 0 0% 0 0% 0%
20201030 153.81 163.02 152.31 152.81 -0.6% -2.72% 0% 20906 3.2842 72.45 157.09 0% 0 0% 0 0% 0 0% 0%
20201029 150.01 156.38 149.6 153.73 1.08% -0.01% 0% 22120 3.401 68.77 153.75 0% 0 0% 0 0% 0 0% 0%
20201028 149.99 152.44 146.26 152.09 1.58% 1.27% 0% 15359 2.3066 43.21 150.18 0% 0 0% 0 0% 0 0% 0%
20201027 141.01 151.99 139.62 149.72 4.27% 1.63% 0% 22657 3.3379 54.09 147.32 0% 0 0% 0 0% 0 0% 0%
20201026 145 145.55 136.58 143.59 -2.6% 1.35% 0% 18155 2.5722 36.34 141.68 0% 0 0% 0 0% 0 0% 0%
20201023 152 154.98 146.2 147.42 -3.59% -2.33% 0% 19858 2.9972 33.55 150.93 0% 0 0% 0 0% 0 0% 0%
20201022 146.81 154 145 152.91 3.41% 1.4% 0% 19501 2.9407 29.54 150.8 0% 0 0% 0 0% 0 0% 0%
20200909 118 126.01 115.3 123.25 1.07% 1.33% 0% 47294 5.7526 51.81 121.63 0% 0 0% 0 0% 0 0% 0%
20200908 121 123.55 114 121.95 0.79% 2.33% 0% 57529 6.8558 53.13 119.17 0% 0 0% 0 0% 0 0% 0%
20200907 131 135.55 121 121 -9.56% -5.71% 0% 69907 8.971 57.58 128.33 0% 0 0% 0 0% 0 0% 0%
20200904 131.55 138.5 131.55 133.79 1.7% -1.11% 0% 54998 7.4405 45.42 135.29 0% 0 0% 0 0% 0 0% 0%
20200903 136 137.2 128.5 131.55 -4.1% -0.09% 0% 55083 7.2529 41.2 131.67 0% 0 0% 0 0% 0 0% 0%
20200902 145 146.5 137.1 137.18 -2.01% -3.15% 0% 74355 10.5319 54.81 141.64 0% 0 0% 0 0% 0 0% 0%
20200901 143 144.44 135.2 140 -4.11% 0.79% 0% 87440 12.1456 58.22 138.9 0% 0 0% 0 0% 0 0% 0%
20200831 129.01 152.16 128.3 146 14.24% 2.44% 0% 145919 20.7966 90.81 142.52 0% 0 0% 0 0% 0 0% 0%
20200828 127 135.78 125.88 127.8 0.06% -2.75% 0% 97485 12.8117 53.38 131.42 0% 0 0% 0 0% 0 0% 0%
20200827 134 135.97 127.19 127.72 -6.16% -1.92% 0% 106706 13.8955 47.97 130.22 0% 0 0% 0 0% 0 0% 0%
20200826 151 154.99 135.2 136.1 -16.71% -5.89% 0% 153404 22.1849 54.88 144.62 0% 0 0% 0 0% 0 0% 0%
20200825 158 168.99 148.88 163.41 11.27% 3.89% 0% 206200 32.4332 28.33 157.29 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