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. 泽璟制药688266
    4. 返回上一页 刷新
股票代码（例：sh688266）       671条   (进入泽璟制药股票专站) 泽璟制药股票成本分析
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 46.5 46.7 45.81 46.63 0.93% 9999.99% 0% 1962056 0.9098 76.7 0.46 0% 0 0% 0 0% 0 0% 0%
20230927 43.59 46.96 43.46 46.2 5.77% 9943.48% 0% 3931062 1.7943 149.88 0.46 0% 0 0% 0 0% 0 0% 0%
20230926 44.5 44.58 43.5 43.68 -1.36% 9827.27% 0% 1368514 0.6012 52.85 0.44 0% 0 0% 0 0% 0 0% 0%
20230925 44.2 44.68 42.97 44.28 0.27% 9963.64% 0% 2592578 1.1381 95.35 0.44 0% 0 0% 0 0% 0 0% 0%
20230922 42.31 44.28 41.92 44.16 4.64% 9999.99% 0% 2420767 1.0493 80.71 0.43 0% 0 0% 0 0% 0 0% 0%
20230921 43.16 43.45 42.2 42.2 -2.59% 9713.95% 0% 1358301 0.5807 45.06 0.43 0% 0 0% 0 0% 0 0% 0%
20230920 44.45 44.83 43.13 43.32 -2.74% 9745.45% 0% 1724730 0.7565 57.2 0.44 0% 0 0% 0 0% 0 0% 0%
20230919 45.28 46.2 44.2 44.54 -0.6% 9797.78% 0% 2455982 1.1082 83.95 0.45 0% 0 0% 0 0% 0 0% 0%
20230918 43.22 45 42.8 44.81 3.68% 9999.99% 0% 4204981 1.8666 146.48 0.44 0% 0 0% 0 0% 0 0% 0%
20230915 41.61 44 40.91 43.22 4.37% 9951.16% 0% 4320185 1.8518 157.91 0.43 0% 0 0% 0 0% 0 0% 0%
20230914 42.61 42.61 41.02 41.41 -2.82% 9759.52% 0% 2486265 1.0321 99.36 0.42 0% 0 0% 0 0% 0 0% 0%
20230913 43.11 43.64 41.55 42.61 -1.5% 9999.99% 0% 2835731 1.2033 116.97 0.42 0% 0 0% 0 0% 0 0% 0%
20230912 43.05 43.78 42.41 43.26 0.65% 9960.47% 0% 2680237 1.1568 112.71 0.43 0% 0 0% 0 0% 0 0% 0%
20230911 40.05 43.63 40.05 42.98 7.99% 9895.35% 0% 5138738 2.1907 207.08 0.43 0% 0 0% 0 0% 0 0% 0%
20230908 40.36 41.35 39.7 39.8 -1.85% 9850% 0% 2312169 0.9357 94.96 0.4 0% 0 0% 0 0% 0 0% 0%
20230907 42.24 42.58 40.5 40.55 -4% 9790.24% 0% 2218794 0.9121 95.46 0.41 0% 0 0% 0 0% 0 0% 0%
20230906 43.25 43.5 42.11 42.24 -2.67% 9723.26% 0% 1695541 0.7219 75.72 0.43 0% 0 0% 0 0% 0 0% 0%
20230905 42.83 43.76 42.83 43.4 0.91% 9993.02% 0% 1477912 0.6412 66.82 0.43 0% 0 0% 0 0% 0 0% 0%
20230904 43.33 43.38 42.18 43.01 0.07% 9902.33% 0% 1970631 0.8423 90.06 0.43 0% 0 0% 0 0% 0 0% 0%
20230901 43.09 43.59 42.5 42.98 -0.14% 9895.35% 0% 1173252 0.5056 56.31 0.43 0% 0 0% 0 0% 0 0% 0%
20230831 43.5 43.82 41.6 43.04 -1.28% 9909.3% 0% 2118610 0.9011 101.03 0.43 0% 0 0% 0 0% 0 0% 0%
20230830 43.33 44.27 42.69 43.6 1.07% 9999.99% 0% 2670374 1.1604 135.35 0.43 0% 0 0% 0 0% 0 0% 0%
20230829 41 43.5 40.59 43.14 5.22% 9999.99% 0% 3433284 1.4572 179.85 0.42 0% 0 0% 0 0% 0 0% 0%
20230828 45.23 45.23 40.5 41 -0.75% 9661.9% 0% 3496215 1.4589 205.49 0.42 0% 0 0% 0 0% 0 0% 0%
20230825 41.64 42.1 40.91 41.31 -1.05% 9975.61% 0% 1485852 0.6147 101.21 0.41 0% 0 0% 0 0% 0 0% 0%
20230824 40.44 42.46 39.92 41.75 4.64% 9999.99% 0% 2172374 0.894 147.71 0.41 0% 0 0% 0 0% 0 0% 0%
20230823 41.54 41.62 39.73 39.9 -3.76% 9875% 0% 1966805 0.7937 141.06 0.4 0% 0 0% 0 0% 0 0% 0%
20230822 41.26 41.76 40.64 41.46 0.48% 9999.99% 0% 987416 0.4064 73.44 0.41 0% 0 0% 0 0% 0 0% 0%
20230821 41.44 42.1 40.68 41.26 -0.58% 9963.41% 0% 1165736 0.4828 79.14 0.41 0% 0 0% 0 0% 0 0% 0%
20230818 42.93 42.97 41.47 41.5 -2.26% 9780.95% 0% 1076230 0.4521 60.13 0.42 0% 0 0% 0 0% 0 0% 0%
20230817 41.99 42.5 41.3 42.46 1.12% 9999.99% 0% 1384770 0.5812 73.26 0.42 0% 0 0% 0 0% 0 0% 0%
20230816 42.27 42.98 41.75 41.99 -0.94% 9897.62% 0% 1307761 0.5541 65.73 0.42 0% 0 0% 0 0% 0 0% 0%
20230815 42.33 42.8 41.6 42.39 0.14% 9992.86% 0% 1169112 0.4929 50.35 0.42 0% 0 0% 0 0% 0 0% 0%
20230814 42.35 43.02 41.41 42.33 -0.05% 9978.57% 0% 1420380 0.5967 53.12 0.42 0% 0 0% 0 0% 0 0% 0%
20230811 43.28 43.31 42.27 42.35 -1.97% 9748.84% 0% 1447772 0.6194 48.39 0.43 0% 0 0% 0 0% 0 0% 0%
20230810 43.27 43.48 42.51 43.2 0.05% 9946.51% 0% 1096939 0.4721 35.18 0.43 0% 0 0% 0 0% 0 0% 0%
20230809 42.85 44.29 42.73 43.18 0.28% 9941.86% 0% 1610467 0.6994 52.27 0.43 0% 0 0% 0 0% 0 0% 0%
20230808 43 43.8 41.81 43.06 0.87% 9913.95% 0% 2237518 0.9586 73.45 0.43 0% 0 0% 0 0% 0 0% 0%
20230807 45.8 45.96 42.19 42.69 -6.79% 9827.91% 0% 4372010 1.8993 147.76 0.43 0% 0 0% 0 0% 0 0% 0%
20230804 46.8 47.19 45.51 45.8 -2.09% 9856.52% 0% 1896705 0.875 73.22 0.46 0% 0 0% 0 0% 0 0% 0%
20230803 46.3 47.69 46.28 46.78 -0.19% 9853.19% 0% 2298788 1.0763 93.89 0.47 0% 0 0% 0 0% 0 0% 0%
20230802 49.77 49.77 46.6 46.87 -5.14% 9664.58% 0% 4021541 1.9116 172.45 0.48 0% 0 0% 0 0% 0 0% 0%
20230801 49 51.47 48.52 49.41 1.1% 9782% 0% 3868371 1.9334 199.34 0.5 0% 0 0% 0 0% 0 0% 0%
20230731 52.58 53.35 48.6 48.87 -6.81% 9674% 0% 4283221 2.1416 256.46 0.5 0% 0 0% 0 0% 0 0% 0%
20230728 50.4 52.97 50.24 52.44 4.01% 9984.62% 0% 2217578 1.1456 172.65 0.52 0% 0 0% 0 0% 0 0% 0%
20230727 50.9 51 50.25 50.42 -0.77% 9786.27% 0% 828020 0.4183 67.02 0.51 0% 0 0% 0 0% 0 0% 0%
20230726 50.48 51.5 50.25 50.81 0.47% 9862.75% 0% 890778 0.4527 64.75 0.51 0% 0 0% 0 0% 0 0% 0%
20230725 49.9 50.74 49.25 50.57 1.49% 9999.99% 0% 1551615 0.7787 112.8 0.5 0% 0 0% 0 0% 0 0% 0%
20230724 48.95 51 48.68 49.83 2.76% 9866% 0% 2002559 1.0022 142.9 0.5 0% 0 0% 0 0% 0 0% 0%
20230721 48.89 49.48 48.03 48.49 -0.29% 9795.92% 0% 792205 0.3856 56.8 0.49 0% 0 0% 0 0% 0 0% 0%
20230720 48.42 49.89 48.2 48.63 0.64% 9824.49% 0% 1407934 0.6912 99.03 0.49 0% 0 0% 0 0% 0 0% 0%
20230719 48.68 49.19 47.69 48.32 -0.41% 9966.67% 0% 1082005 0.5231 65.58 0.48 0% 0 0% 0 0% 0 0% 0%
20230718 49.15 49.44 48.28 48.52 -0.92% 9802.04% 0% 1173438 0.5731 63.8 0.49 0% 0 0% 0 0% 0 0% 0%
20230717 49.05 49.65 48.81 48.97 -0.79% 9893.88% 0% 880407 0.433 36.2 0.49 0% 0 0% 0 0% 0 0% 0%
20230714 50.16 50.55 48.7 49.36 -0.86% 9772% 0% 1505393 0.7457 58.52 0.5 0% 0 0% 0 0% 0 0% 0%
20230713 47.62 50.28 47.5 49.79 4.56% 9999.99% 0% 2333003 1.145 89.87 0.49 0% 0 0% 0 0% 0 0% 0%
20230712 48.07 48.46 47.45 47.62 -0.98% 9820.83% 0% 750636 0.3591 28.47 0.48 0% 0 0% 0 0% 0 0% 0%
20230711 46.51 48.33 46.2 48.09 4.05% 9918.75% 0% 1829834 0.8708 72.92 0.48 0% 0 0% 0 0% 0 0% 0%
20230710 46.72 47.11 45.8 46.22 -0.56% 9947.83% 0% 1650356 0.7649 61.38 0.46 0% 0 0% 0 0% 0 0% 0%
20230707 46.98 47.3 46.1 46.48 -1.19% 9789.36% 0% 1211790 0.564 44.27 0.47 0% 0 0% 0 0% 0 0% 0%
20230706 49.8 49.8 46.6 47.04 -4.97% 9700% 0% 3563234 1.693 135.36 0.48 0% 0 0% 0 0% 0 0% 0%
20230705 51.5 51.58 48.6 49.5 -3.88% 9800% 0% 3053972 1.5143 123.17 0.5 0% 0 0% 0 0% 0 0% 0%
20230704 48.1 54.5 47.2 51.5 6.23% 9803.85% 0% 6816640 3.5267 338.62 0.52 0% 0 0% 0 0% 0 0% 0%
20230703 46.25 49.2 46.25 48.48 4.15% 9999.99% 0% 2498176 1.2031 152.47 0.48 0% 0 0% 0 0% 0 0% 0%
20230630 46.25 47.66 46.15 46.55 1.31% 9804.26% 0% 1604121 0.7512 102.86 0.47 0% 0 0% 0 0% 0 0% 0%
20230629 46.5 46.69 45.85 45.95 -1.08% 9889.13% 0% 787944 0.3632 49.74 0.46 0% 0 0% 0 0% 0 0% 0%
20230628 46.2 46.65 45.62 46.45 0.54% 9997.83% 0% 743521 0.3434 42 0.46 0% 0 0% 0 0% 0 0% 0%
20230627 45.71 47.64 45.71 46.2 0.79% 9729.79% 0% 1524194 0.7108 70.99 0.47 0% 0 0% 0 0% 0 0% 0%
20230626 47.5 48 45.49 45.84 -3.62% 9865.22% 0% 2287911 1.0615 102.22 0.46 0% 0 0% 0 0% 0 0% 0%
20230621 48.6 49 47.37 47.56 -2.54% 9808.33% 0% 2053462 0.9836 95.36 0.48 0% 0 0% 0 0% 0 0% 0%
20230620 49.48 49.72 48 48.8 -1.39% 9859.18% 0% 1316153 0.6421 65.06 0.49 0% 0 0% 0 0% 0 0% 0%
20230619 48.99 50.67 48.97 49.49 -0.28% 9798% 0% 903527 0.4494 43.48 0.5 0% 0 0% 0 0% 0 0% 0%
20230616 48.51 51.08 48.51 49.63 3.01% 9826% 0% 2041206 1.0196 93.45 0.5 0% 0 0% 0 0% 0 0% 0%
20230615 48.76 48.99 47.6 48.18 -0.58% 9937.5% 0% 1279053 0.6172 58.9 0.48 0% 0 0% 0 0% 0 0% 0%
20230614 48.8 49.18 48.3 48.46 -1.38% 9789.8% 0% 1485685 0.7224 66.62 0.49 0% 0 0% 0 0% 0 0% 0%
20230613 49.02 49.54 47.99 49.14 0.33% 9928.57% 0% 2423690 1.1864 104.2 0.49 0% 0 0% 0 0% 0 0% 0%
20230612 51.72 52.1 47.4 48.98 -5.95% 9895.92% 0% 4456951 2.1801 187.47 0.49 0% 0 0% 0 0% 0 0% 0%
20230609 50.5 52.08 50.05 52.08 3.35% 9999.99% 0% 2085167 1.0682 102.56 0.51 0% 0 0% 0 0% 0 0% 0%
20230608 52.25 52.46 50.02 50.39 -3.52% 9780.39% 0% 1979888 1.004 100.33 0.51 0% 0 0% 0 0% 0 0% 0%
20230607 51.88 52.41 51.2 52.23 0.52% 9944.23% 0% 1057875 0.5488 52.64 0.52 0% 0 0% 0 0% 0 0% 0%
20230606 54.31 54.5 51.5 51.96 -4.38% 9892.31% 0% 2118765 1.1096 89.48 0.52 0% 0 0% 0 0% 0 0% 0%
20230605 53.46 55.1 52.7 54.34 1.93% 9962.96% 0% 1907421 1.0259 77.76 0.54 0% 0 0% 0 0% 0 0% 0%
20230602 53.6 53.8 52.8 53.31 0.55% 9958.49% 0% 1119379 0.5966 45.13 0.53 0% 0 0% 0 0% 0 0% 0%
20230601 53.1 53.53 52.32 53.02 0% 9903.77% 0% 1886608 0.9979 69.52 0.53 0% 0 0% 0 0% 0 0% 0%
20230531 54.19 54.96 52.81 53.02 -1.63% 9718.52% 0% 2424534 1.2991 93.83 0.54 0% 0 0% 0 0% 0 0% 0%
20230530 55.77 55.88 53 53.9 -3.09% 9881.48% 0% 2778037 1.4966 118.18 0.54 0% 0 0% 0 0% 0 0% 0%
20230529 56 56.82 54.69 55.62 -0.54% 9832.14% 0% 1731677 0.9625 72.69 0.56 0% 0 0% 0 0% 0 0% 0%
20230526 57.23 57.56 55.78 55.92 -2.29% 9710.53% 0% 1207427 0.6829 50.86 0.57 0% 0 0% 0 0% 0 0% 0%
20230525 59 59.31 56.41 57.23 -3.59% 9767.24% 0% 2468279 1.4202 102.49 0.58 0% 0 0% 0 0% 0 0% 0%
20230524 56.4 60.11 55.8 59.36 4.69% 9999.99% 0% 4351378 2.5349 188.02 0.58 0% 0 0% 0 0% 0 0% 0%
20230523 54.57 57.05 54.33 56.7 4.42% 9999.99% 0% 3417993 1.9225 160.25 0.56 0% 0 0% 0 0% 0 0% 0%
20230522 55 56.16 53.8 54.3 -0.48% 9772.73% 0% 1955368 1.0706 92 0.55 0% 0 0% 0 0% 0 0% 0%
20230519 53.23 55.37 53.08 54.56 2.25% 9999.99% 0% 1479313 0.8051 63.39 0.54 0% 0 0% 0 0% 0 0% 0%
20230518 54.07 54.34 53.11 53.36 -1.26% 9781.48% 0% 1072878 0.5742 41.63 0.54 0% 0 0% 0 0% 0 0% 0%
20230517 56.11 56.11 53.61 54.04 -2.81% 9907.41% 0% 1726634 0.9387 63.67 0.54 0% 0 0% 0 0% 0 0% 0%
20230516 52.51 56.57 52.51 55.6 7.34% 9999.99% 0% 3744734 2.064 135.1 0.55 0% 0 0% 0 0% 0 0% 0%
20230515 52.2 52.2 50.6 51.8 0.06% 9999.99% 0% 2204811 1.1301 74.69 0.51 0% 0 0% 0 0% 0 0% 0%
20230510 52.76 53.3 51.68 53.08 1.1% 9915.09% 0% 2111816 1.1108 68.2 0.53 0% 0 0% 0 0% 0 0% 0%
20230509 54.47 54.47 52.3 52.5 -3.6% 9805.66% 0% 1954636 1.0367 63.34 0.53 0% 0 0% 0 0% 0 0% 0%
20230508 55.4 55.6 54 54.46 -2.33% 9801.82% 0% 1879156 1.0253 60.98 0.55 0% 0 0% 0 0% 0 0% 0%
20230505 57.99 58.3 55.4 55.76 -3.86% 9857.14% 0% 2775966 1.5557 90.1 0.56 0% 0 0% 0 0% 0 0% 0%
20230504 55.18 58.48 54.82 58 4% 9999.99% 0% 3745270 2.1286 125.39 0.57 0% 0 0% 0 0% 0 0% 0%
20230428 53.9 56.63 53.55 55.77 2.31% 9999.99% 0% 3383423 1.8755 107.88 0.55 0% 0 0% 0 0% 0 0% 0%
20230427 53.43 55.41 52.86 54.51 1.02% 9994.44% 0% 2805875 1.5276 83.33 0.54 0% 0 0% 0 0% 0 0% 0%
20230426 53.93 55.58 53.5 53.96 0.47% 9892.59% 0% 2695629 1.469 73.69 0.54 0% 0 0% 0 0% 0 0% 0%
20230425 55.85 56.31 52.89 53.71 -4.62% 9846.3% 0% 3510192 1.902 87.28 0.54 0% 0 0% 0 0% 0 0% 0%
20230424 56.71 58.76 55.5 56.31 0.43% 9778.95% 0% 3504862 1.9868 89.55 0.57 0% 0 0% 0 0% 0 0% 0%
20230421 57.58 58.18 55.82 56.07 -2.62% 9736.84% 0% 2598043 1.4692 57.86 0.57 0% 0 0% 0 0% 0 0% 0%
20230420 57.85 59.68 56.56 57.58 0.52% 9827.59% 0% 2462491 1.4294 46.6 0.58 0% 0 0% 0 0% 0 0% 0%
20230419 58.76 58.97 57 57.28 -2.52% 9775.86% 0% 2550427 1.4726 47.82 0.58 0% 0 0% 0 0% 0 0% 0%
20230418 59.17 59.17 57.69 58.76 0.03% 9999.99% 0% 2139914 1.2483 41.19 0.58 0% 0 0% 0 0% 0 0% 0%
20230417 59.7 61.06 58.15 58.74 -1.36% 9690% 0% 4214704 2.5078 83.03 0.6 0% 0 0% 0 0% 0 0% 0%
20230414 58.88 61.35 58.3 59.55 2.28% 9993.22% 0% 4748148 2.8208 99.55 0.59 0% 0 0% 0 0% 0 0% 0%
20230413 56 58.58 55.05 58.22 3.41% 9937.93% 0% 5387738 3.1132 117.57 0.58 0% 0 0% 0 0% 0 0% 0%
20230412 56.9 58.85 55.5 56.3 -0.9% 9777.19% 0% 5828219 3.306 137.15 0.57 0% 0 0% 0 0% 0 0% 0%
20230411 56.5 58 55.96 56.81 -0.7% 9866.67% 0% 4037469 2.2946 107.68 0.57 0% 0 0% 0 0% 0 0% 0%
20230410 54.3 58.39 54.3 57.21 5.73% 9936.84% 0% 9080870 5.1613 261.33 0.57 0% 0 0% 0 0% 0 0% 0%
20230407 47.7 56.7 47.7 54.11 14.52% 9920.37% 0% 12597986 6.747 423.66 0.54 0% 0 0% 0 0% 0 0% 0%
20230406 47.95 49.3 47.01 47.25 -1.46% 9743.75% 0% 3247688 1.5516 159.99 0.48 0% 0 0% 0 0% 0 0% 0%
20230404 48.2 48.32 47.12 47.95 -0.08% 9889.58% 0% 1994347 0.951 111.85 0.48 0% 0 0% 0 0% 0 0% 0%
20230403 49.5 49.95 47.92 47.99 -2.87% 9693.88% 0% 2317508 1.1264 132.62 0.49 0% 0 0% 0 0% 0 0% 0%
20230331 49.38 50.16 49.01 49.41 0.18% 9782% 0% 1328012 0.6592 77.34 0.5 0% 0 0% 0 0% 0 0% 0%
20230330 49 50.75 48.52 49.32 0.65% 9764% 0% 1925916 0.9534 103.1 0.5 0% 0 0% 0 0% 0 0% 0%
20230329 47.8 49.47 47.4 49 2.47% 9900% 0% 1439811 0.703 77.41 0.49 0% 0 0% 0 0% 0 0% 0%
20230328 47.74 48.88 47.2 47.82 0.55% 9862.5% 0% 1035501 0.4969 51.14 0.48 0% 0 0% 0 0% 0 0% 0%
20230327 46.72 48.23 46.61 47.56 -0.11% 9999.99% 0% 1516970 0.7192 69.69 0.47 0% 0 0% 0 0% 0 0% 0%
20230324 49.88 50.98 47.1 47.61 -4.8% 9616.33% 0% 2769670 1.3449 134.12 0.49 0% 0 0% 0 0% 0 0% 0%
20230323 50.73 50.96 50 50.01 -1.59% 9902% 0% 955736 0.4813 52.36 0.5 0% 0 0% 0 0% 0 0% 0%
20230322 50.78 51.3 50.35 50.82 0.08% 9864.71% 0% 743133 0.3769 39.1 0.51 0% 0 0% 0 0% 0 0% 0%
20230321 48.59 50.82 48.31 50.78 4.77% 9999.99% 0% 1860515 0.9338 96.04 0.5 0% 0 0% 0 0% 0 0% 0%
20230320 48.61 48.95 46.96 48.47 -1.48% 9997.92% 0% 2422477 1.1603 127.02 0.48 0% 0 0% 0 0% 0 0% 0%
20230317 51.79 52.5 48.96 49.2 -4.24% 9740% 0% 2740882 1.3832 166.94 0.5 0% 0 0% 0 0% 0 0% 0%
20230316 51.44 52.47 50.51 51.38 -0.02% 9780.77% 0% 1605092 0.8275 114.5 0.52 0% 0 0% 0 0% 0 0% 0%
20230315 51.44 53.25 50.41 51.39 2.84% 9782.69% 0% 2656826 1.377 202.08 0.52 0% 0 0% 0 0% 0 0% 0%
20230314 50.21 52.3 49.8 49.97 0% 9698.04% 0% 2228881 1.1401 190.99 0.51 0% 0 0% 0 0% 0 0% 0%
20230313 49.99 50.59 49.11 49.97 -0.44% 9894% 0% 925727 0.4612 79.38 0.5 0% 0 0% 0 0% 0 0% 0%
20230310 50.49 50.72 49.5 50.19 -0.71% 9938% 0% 1198611 0.6011 94.4 0.5 0% 0 0% 0 0% 0 0% 0%
20230309 49.1 50.88 48.64 50.55 3.61% 9999.99% 0% 1904211 0.9544 157.56 0.5 0% 0 0% 0 0% 0 0% 0%
20230308 48.8 49.45 48.22 48.79 -0.02% 9857.14% 0% 993837 0.4851 87.87 0.49 0% 0 0% 0 0% 0 0% 0%
20230307 50.36 50.56 48.78 48.8 -3.1% 9660% 0% 799153 0.3958 67.22 0.5 0% 0 0% 0 0% 0 0% 0%
20230306 49.55 50.97 49.12 50.36 0.86% 9972% 0% 645301 0.3231 52.46 0.5 0% 0 0% 0 0% 0 0% 0%
20230303 50.27 50.85 49.76 49.93 -0.93% 9886% 0% 651555 0.327 51.03 0.5 0% 0 0% 0 0% 0 0% 0%
20230302 50.93 51.6 49.99 50.4 -1.74% 9782.35% 0% 800141 0.4058 58.96 0.51 0% 0 0% 0 0% 0 0% 0%
20230301 51.5 51.58 50.6 51.29 -0.56% 9956.86% 0% 1037693 0.5291 68.76 0.51 0% 0 0% 0 0% 0 0% 0%
20230228 50.3 51.69 49.46 51.58 1.9% 9999.99% 0% 1917237 0.9733 106.39 0.51 0% 0 0% 0 0% 0 0% 0%
20230227 49 50.72 48.51 50.62 3.43% 9999.99% 0% 2044438 1.0185 111.8 0.5 0% 0 0% 0 0% 0 0% 0%
20230224 48.56 49.09 48.4 48.94 0.8% 9887.76% 0% 588436 0.287 31.34 0.49 0% 0 0% 0 0% 0 0% 0%
20230223 49.21 49.81 48.22 48.55 -0.06% 9808.16% 0% 835744 0.4095 40.7 0.49 0% 0 0% 0 0% 0 0% 0%
20230222 48.6 50.68 48.03 48.58 -0.51% 9814.29% 0% 1718343 0.8484 81.19 0.49 0% 0 0% 0 0% 0 0% 0%
20230221 49.44 49.44 48.65 48.83 -0.49% 9865.31% 0% 1349872 0.6607 66.09 0.49 0% 0 0% 0 0% 0 0% 0%
20230220 48.32 49.24 47.77 49.07 1.55% 9914.29% 0% 1151289 0.5608 54.42 0.49 0% 0 0% 0 0% 0 0% 0%
20230217 49 49.6 48.26 48.32 -1.59% 9761.22% 0% 1599279 0.7789 71.68 0.49 0% 0 0% 0 0% 0 0% 0%
20230216 50.25 51.11 48.6 49.1 -2.77% 9720% 0% 2320263 1.1585 103.46 0.5 0% 0 0% 0 0% 0 0% 0%
20230215 52.99 52.99 48.84 50.5 -4.3% 9999.99% 0% 3932260 1.9744 153.48 0.5 0% 0 0% 0 0% 0 0% 0%
20230214 52.1 53.47 52.1 52.77 0.9% 9856.6% 0% 1742178 0.9203 77.34 0.53 0% 0 0% 0 0% 0 0% 0%
20230213 52.7 52.81 51 52.3 -0.76% 9957.69% 0% 1994361 1.0368 89.57 0.52 0% 0 0% 0 0% 0 0% 0%
20230210 52.32 54.29 52.3 52.7 0.65% 9843.4% 0% 2206688 1.1726 102.47 0.53 0% 0 0% 0 0% 0 0% 0%
20230209 51.1 52.79 50.56 52.36 1.73% 9969.23% 0% 1542948 0.7978 72.28 0.52 0% 0 0% 0 0% 0 0% 0%
20230208 51.15 51.78 50.82 51.47 0.72% 9992.16% 0% 760197 0.3896 32.91 0.51 0% 0 0% 0 0% 0 0% 0%
20230207 51.36 52.79 50.87 51.1 -0.97% 9726.92% 0% 1872123 0.9683 77.15 0.52 0% 0 0% 0 0% 0 0% 0%
20230206 53 53.01 50.73 51.6 -3.01% 9823.08% 0% 2200320 1.1347 86.54 0.52 0% 0 0% 0 0% 0 0% 0%
20230203 53.15 53.73 52.28 53.2 -0.26% 9937.74% 0% 2056437 1.0897 74.64 0.53 0% 0 0% 0 0% 0 0% 0%
20230202 48.55 53.55 48.55 53.34 9.87% 9999.99% 0% 5427772 2.8224 186.52 0.52 0% 0 0% 0 0% 0 0% 0%
20230201 48.17 48.97 47.2 48.55 1.15% 9999.99% 0% 2135037 1.0256 76.94 0.48 0% 0 0% 0 0% 0 0% 0%
20230131 49.08 49.26 47.83 48 -2.24% 9900% 0% 1242525 0.6019 45.73 0.48 0% 0 0% 0 0% 0 0% 0%
20230130 49.66 50.96 49 49.1 -1.78% 9920.41% 0% 1822133 0.9006 66.76 0.49 0% 0 0% 0 0% 0 0% 0%
20230120 50.75 51.3 49.73 49.99 -1.46% 9898% 0% 1565158 0.7888 57.68 0.5 0% 0 0% 0 0% 0 0% 0%
20230119 47.73 51.91 47.73 50.73 5.38% 9999.99% 0% 3141294 1.5862 116.83 0.5 0% 0 0% 0 0% 0 0% 0%
20230118 48.48 48.77 47.39 48.14 -0.93% 9929.17% 0% 2321411 1.1167 86.2 0.48 0% 0 0% 0 0% 0 0% 0%
20230117 51.2 51.32 47.88 48.59 -4.99% 9816.33% 0% 3133253 1.5402 122.04 0.49 0% 0 0% 0 0% 0 0% 0%
20230116 47.4 52.19 46.78 51.14 9.16% 9927.45% 0% 5111067 2.5962 212.65 0.51 0% 0 0% 0 0% 0 0% 0%
20230113 45.97 48.39 45.36 46.85 2.74% 9868.09% 0% 3594771 1.6744 167.18 0.47 0% 0 0% 0 0% 0 0% 0%
20230112 46.8 47.49 45.56 45.6 -2.67% 9813.04% 0% 2336489 1.0834 114.56 0.46 0% 0 0% 0 0% 0 0% 0%
20230111 47.88 48.8 46.84 46.85 -1.29% 9660.42% 0% 1778228 0.8473 94.68 0.48 0% 0 0% 0 0% 0 0% 0%
20230110 48.52 49.02 47.46 47.46 -2.92% 9787.5% 0% 1945200 0.938 107.25 0.48 0% 0 0% 0 0% 0 0% 0%
20230109 46.85 48.89 46 48.89 5.3% 9999.99% 0% 2308642 1.1107 132.92 0.48 0% 0 0% 0 0% 0 0% 0%
20230106 45.77 46.8 45.27 46.43 1.15% 9993.48% 0% 1568873 0.7263 95.95 0.46 0% 0 0% 0 0% 0 0% 0%
20230105 45.1 46.36 44.23 45.9 1.77% 9878.26% 0% 2039306 0.9325 130.36 0.46 0% 0 0% 0 0% 0 0% 0%
20230104 44.46 46.3 43.9 45.1 0.92% 9922.22% 0% 1759435 0.791 115.28 0.45 0% 0 0% 0 0% 0 0% 0%
20230103 41.7 45.4 41.7 44.69 7.17% 9999.99% 0% 2557866 1.1324 163.24 0.44 0% 0 0% 0 0% 0 0% 0%
20221230 41.95 42.38 41.33 41.7 -1.04% 9828.57% 0% 1098734 0.4579 69.78 0.42 0% 0 0% 0 0% 0 0% 0%
20221229 39.77 42.6 39.5 42.14 6.98% 9999.99% 0% 2729272 1.1264 168.23 0.41 0% 0 0% 0 0% 0 0% 0%
20221228 40.13 40.97 39.21 39.39 -2.57% 9747.5% 0% 1490453 0.5938 93.16 0.4 0% 0 0% 0 0% 0 0% 0%
20221227 41.23 41.23 39.52 40.43 -0.96% 9999.99% 0% 1650671 0.6647 98.17 0.4 0% 0 0% 0 0% 0 0% 0%
20221226 40.8 42.16 39.91 40.82 0.05% 9856.1% 0% 1381247 0.5685 85.26 0.41 0% 0 0% 0 0% 0 0% 0%
20221223 40.92 41.24 40.09 40.8 -0.68% 9851.22% 0% 854761 0.3466 49.06 0.41 0% 0 0% 0 0% 0 0% 0%
20221222 41.7 42.09 40.8 41.08 -2.42% 9919.51% 0% 801291 0.3315 42.89 0.41 0% 0 0% 0 0% 0 0% 0%
20221221 41.78 42.41 40.9 42.1 -0.59% 9923.81% 0% 1588608 0.6621 81.23 0.42 0% 0 0% 0 0% 0 0% 0%
20221220 40.9 42.5 40.18 42.35 5.01% 9999.99% 0% 2098255 0.8704 102.96 0.41 0% 0 0% 0 0% 0 0% 0%
20221219 42.99 42.99 40 40.33 -5.68% 9736.59% 0% 1770058 0.7251 89.29 0.41 0% 0 0% 0 0% 0 0% 0%
20221216 42.66 43.76 42.66 42.76 -0.67% 9844.19% 0% 1458777 0.6288 75.11 0.43 0% 0 0% 0 0% 0 0% 0%
20221215 42.22 43.77 42.2 43.05 1.06% 9911.63% 0% 1857016 0.8015 86.17 0.43 0% 0 0% 0 0% 0 0% 0%
20221214 41.93 43.34 41.11 42.6 1.62% 9999.99% 0% 2338100 0.993 104.94 0.42 0% 0 0% 0 0% 0 0% 0%
20221213 42.12 42.65 41.5 41.92 -1.04% 9880.95% 0% 1372007 0.5761 62.83 0.42 0% 0 0% 0 0% 0 0% 0%
20221212 41.13 42.42 41.12 42.36 2.22% 9985.71% 0% 2254514 0.9482 100.53 0.42 0% 0 0% 0 0% 0 0% 0%
20221209 40.69 41.63 39.95 41.44 0.48% 9999.99% 0% 2461900 1.0063 105.58 0.41 0% 0 0% 0 0% 0 0% 0%
20221208 40.56 41.33 39.64 41.24 0.24% 9999.99% 0% 1830323 0.7411 81.71 0.4 0% 0 0% 0 0% 0 0% 0%
20221207 40.8 42.91 40.32 41.14 1.83% 9695.24% 0% 2321170 0.9644 107.05 0.42 0% 0 0% 0 0% 0 0% 0%
20221206 40.1 40.95 39.92 40.4 0.17% 9999.99% 0% 1303655 0.5265 59.21 0.4 0% 0 0% 0 0% 0 0% 0%
20221205 41.67 42.09 39.81 40.33 -3.22% 9736.59% 0% 2400025 0.9767 99.95 0.41 0% 0 0% 0 0% 0 0% 0%
20221202 38.99 42.25 38.65 41.67 7.18% 9999.99% 0% 3826678 1.558 154.03 0.41 0% 0 0% 0 0% 0 0% 0%
20221201 38.39 39.13 38.06 38.88 2.67% 9869.23% 0% 2106467 0.8152 86.52 0.39 0% 0 0% 0 0% 0 0% 0%
20221130 38.04 38.17 37.05 37.87 -0.45% 9865.79% 0% 2225670 0.838 91.18 0.38 0% 0 0% 0 0% 0 0% 0%
20221129 38.6 39.22 37.84 38.04 -0.11% 9910.53% 0% 2153490 0.8246 86.42 0.38 0% 0 0% 0 0% 0 0% 0%
20221128 39 39.85 37.88 38.08 -3.86% 9921.05% 0% 2756648 1.0607 107.44 0.38 0% 0 0% 0 0% 0 0% 0%
20221125 40.23 40.84 39.45 39.61 -1.86% 9802.5% 0% 1375516 0.5494 55.46 0.4 0% 0 0% 0 0% 0 0% 0%
20221124 40.33 41.17 39.89 40.36 1.89% 9990% 0% 1691139 0.6833 62.56 0.4 0% 0 0% 0 0% 0 0% 0%
20221123 40.67 40.67 38.9 39.61 -2.34% 9999.99% 0% 2070925 0.818 72.36 0.39 0% 0 0% 0 0% 0 0% 0%
20221122 42.35 42.55 40.15 40.56 -3.43% 9792.68% 0% 3419785 1.4014 123.86 0.41 0% 0 0% 0 0% 0 0% 0%
20221121 43.26 43.58 41.58 42 -2.8% 9900% 0% 3114355 1.3205 120.54 0.42 0% 0 0% 0 0% 0 0% 0%
20221118 43.46 44.48 42.7 43.21 -0.35% 9948.84% 0% 1964137 0.8495 70.54 0.43 0% 0 0% 0 0% 0 0% 0%
20221117 43.51 43.62 42.61 43.36 -0.34% 9983.72% 0% 1341153 0.5778 45.44 0.43 0% 0 0% 0 0% 0 0% 0%
20221116 45 45.2 43.12 43.51 -2.62% 9788.64% 0% 2645739 1.1603 80.75 0.44 0% 0 0% 0 0% 0 0% 0%
20221115 44.79 45.2 43.91 44.68 0.11% 9999.99% 0% 2500876 1.1096 73.91 0.44 0% 0 0% 0 0% 0 0% 0%
20221114 44.74 45.88 43 44.63 -0.6% 9817.78% 0% 2383696 1.0677 72.63 0.45 0% 0 0% 0 0% 0 0% 0%
20221111 45.55 47.97 44.9 44.9 0.38% 9453.19% 0% 3287187 1.5308 103.84 0.47 0% 0 0% 0 0% 0 0% 0%
20221110 46.22 47.47 44.58 44.73 -3.99% 9623.91% 0% 2268204 1.0353 72.86 0.46 0% 0 0% 0 0% 0 0% 0%
20221109 47.35 47.79 46.18 46.59 -0.87% 9812.77% 0% 1782982 0.8329 56.93 0.47 0% 0 0% 0 0% 0 0% 0%
20221108 48.27 48.75 46.54 47 -3.79% 9900% 0% 2125408 1.0047 67.88 0.47 0% 0 0% 0 0% 0 0% 0%
20221107 46.93 50.16 46.53 48.85 4.6% 9869.39% 0% 4893965 2.3869 159.68 0.49 0% 0 0% 0 0% 0 0% 0%
20221104 46.66 47.77 45.8 46.7 0% 9836.17% 0% 3148452 1.4786 99.74 0.47 0% 0 0% 0 0% 0 0% 0%
20221103 42.99 47.5 42.31 46.7 8.76% 9999.99% 0% 4923354 2.2246 138.65 0.45 0% 0 0% 0 0% 0 0% 0%
20221102 42.28 44.32 41.33 42.94 1.78% 9886.05% 0% 4167378 1.7949 119.74 0.43 0% 0 0% 0 0% 0 0% 0%
20221101 42.13 42.87 40.8 42.19 0.74% 9945.24% 0% 1926504 0.8048 52.3 0.42 0% 0 0% 0 0% 0 0% 0%
20221031 42.42 43.37 40.9 41.88 -1.41% 9871.43% 0% 2572322 1.0792 64.8 0.42 0% 0 0% 0 0% 0 0% 0%
20221028 42.9 44.8 42.2 42.48 -2.59% 9779.07% 0% 2327616 1.01 55.2 0.43 0% 0 0% 0 0% 0 0% 0%
20221027 42.8 44.23 41.5 43.61 3.02% 9999.99% 0% 3417570 1.4736 77.33 0.43 0% 0 0% 0 0% 0 0% 0%
20221026 41.56 43.58 41.3 42.33 2.37% 9744.19% 0% 2361711 1.0089 55.83 0.43 0% 0 0% 0 0% 0 0% 0%
20221025 42.4 43.04 40.6 41.35 -1.52% 9745.24% 0% 2836668 1.1824 67.77 0.42 0% 0 0% 0 0% 0 0% 0%
20221024 44.6 45.45 41.29 41.99 -6.06% 9665.12% 0% 5303729 2.2658 135.48 0.43 0% 0 0% 0 0% 0 0% 0%
20221021 41.86 44.97 41.11 44.7 7.71% 9999.99% 0% 6302351 2.7418 183.21 0.44 0% 0 0% 0 0% 0 0% 0%
20221020 41.98 43.18 41.38 41.5 -1.26% 9780.95% 0% 2780978 1.1779 93.73 0.42 0% 0 0% 0 0% 0 0% 0%
20221019 41.69 43.2 41.42 42.03 0.1% 9907.14% 0% 5262344 2.2321 184.4 0.42 0% 0 0% 0 0% 0 0% 0%
20221018 40.97 42.5 39.2 41.99 3.4% 9999.99% 0% 5089878 2.1083 200.6 0.41 0% 0 0% 0 0% 0 0% 0%
20221017 37.7 41.5 37 40.61 11.38% 9999.99% 0% 6935458 2.7673 291.58 0.4 0% 0 0% 0 0% 0 0% 0%
20220720 33.58 34.46 33.58 34.04 0.53% 9911.76% 0% 819382 0.2792 58.43 0.34 0% 0 0% 0 0% 0 0% 0%
20220719 33.66 34.25 33.33 33.86 0.09% 9858.82% 0% 730268 0.247 47.86 0.34 0% 0 0% 0 0% 0 0% 0%
20220718 33.34 34.13 33.13 33.83 0.45% 9850% 0% 975586 0.3288 59.76 0.34 0% 0 0% 0 0% 0 0% 0%
20220715 33.72 34.6 33.25 33.68 0.06% 9805.88% 0% 1174287 0.3992 66.17 0.34 0% 0 0% 0 0% 0 0% 0%
20220714 33.49 34.44 33.09 33.66 1.36% 9800% 0% 1212889 0.4119 66.27 0.34 0% 0 0% 0 0% 0 0% 0%
20220713 33.23 33.86 33 33.21 -0.92% 9963.64% 0% 1183941 0.3958 61.67 0.33 0% 0 0% 0 0% 0 0% 0%
20220712 35.9 35.9 33.14 33.52 -6.76% 9758.82% 0% 2296252 0.7805 115.82 0.34 0% 0 0% 0 0% 0 0% 0%
20220711 36.62 36.62 35.7 35.95 -1.02% 9886.11% 0% 1277067 0.4591 68.71 0.36 0% 0 0% 0 0% 0 0% 0%
20220708 36.23 37.32 35.79 36.32 1% 9716.22% 0% 1661925 0.6114 85.28 0.37 0% 0 0% 0 0% 0 0% 0%
20220707 37.05 37.05 35.55 35.96 -1.96% 9888.89% 0% 1204815 0.4336 54.77 0.36 0% 0 0% 0 0% 0 0% 0%
20220706 36.48 37.7 35.7 36.68 1.49% 9813.51% 0% 1781150 0.6567 78.77 0.37 0% 0 0% 0 0% 0 0% 0%
20220705 37.45 37.57 35.7 36.14 -3.01% 9938.89% 0% 1561704 0.5681 67.11 0.36 0% 0 0% 0 0% 0 0% 0%
20220704 35.07 37.26 34.8 37.26 6.27% 9999.99% 0% 2235296 0.8124 96.32 0.36 0% 0 0% 0 0% 0 0% 0%
20220701 35.89 36.15 34.99 35.06 -2.31% 9917.14% 0% 1625104 0.5756 70.32 0.35 0% 0 0% 0 0% 0 0% 0%
20220630 35.7 36.78 35.68 35.89 0% 9869.44% 0% 1696563 0.6138 72.19 0.36 0% 0 0% 0 0% 0 0% 0%
20220629 36.68 37.16 35.71 35.89 -2.1% 9869.44% 0% 1698175 0.6195 71.8 0.36 0% 0 0% 0 0% 0 0% 0%
20220628 37.26 37.26 36.18 36.66 -1.13% 9999.99% 0% 1794078 0.6545 75.24 0.36 0% 0 0% 0 0% 0 0% 0%
20220627 38.41 38.55 36.9 37.08 -3.03% 9921.62% 0% 2484599 0.9297 106.22 0.37 0% 0 0% 0 0% 0 0% 0%
20220624 36.91 38.28 36.41 38.24 4.2% 9963.16% 0% 3485417 1.3094 149.17 0.38 0% 0 0% 0 0% 0 0% 0%
20220623 35.75 37.3 35.53 36.7 2.66% 9818.92% 0% 2358577 0.8628 98.35 0.37 0% 0 0% 0 0% 0 0% 0%
20220622 36.71 37.3 35.51 35.75 -0.5% 9830.56% 0% 2196721 0.7962 84.23 0.36 0% 0 0% 0 0% 0 0% 0%
20220621 36.12 36.28 35.52 35.93 -0.96% 9880.56% 0% 1512463 0.5428 48.73 0.36 0% 0 0% 0 0% 0 0% 0%
20220620 36 36.88 35.88 36.28 1.06% 9977.78% 0% 1623525 0.5889 46.37 0.36 0% 0 0% 0 0% 0 0% 0%
20220617 35.4 36.43 35.2 35.9 -0.08% 9872.22% 0% 2576729 0.9215 65.93 0.36 0% 0 0% 0 0% 0 0% 0%
20220616 37 37.45 35.86 35.93 0.48% 9610.81% 0% 2027973 0.7409 45.27 0.37 0% 0 0% 0 0% 0 0% 0%
20220615 36.1 37.34 35.75 35.76 -0.08% 9833.33% 0% 2078124 0.756 45.96 0.36 0% 0 0% 0 0% 0 0% 0%
20220614 35.4 36.43 34.74 35.79 0.06% 9999.99% 0% 2091682 0.742 46.31 0.35 0% 0 0% 0 0% 0 0% 0%
20220613 36.2 36.6 35.4 35.77 -1.54% 9836.11% 0% 2612701 0.9383 60.78 0.36 0% 0 0% 0 0% 0 0% 0%
20220610 34.96 36.77 34.56 36.33 5.92% 9991.67% 0% 3813479 1.3625 92.64 0.36 0% 0 0% 0 0% 0 0% 0%
20220609 36.4 36.56 34.2 34.3 -6.28% 9700% 0% 4401351 1.5401 113.52 0.35 0% 0 0% 0 0% 0 0% 0%
20220608 36.9 38.64 35.91 36.6 0.83% 9791.89% 0% 6562002 2.4354 199.76 0.37 0% 0 0% 0 0% 0 0% 0%
20220607 35.3 37.47 34.2 36.3 3.33% 9983.33% 0% 5866097 2.1024 206.39 0.36 0% 0 0% 0 0% 0 0% 0%
20220606 35.74 36.18 34.2 35.13 0.11% 9937.14% 0% 5247138 1.8507 222.89 0.35 0% 0 0% 0 0% 0 0% 0%
20220602 35.81 36.7 32.15 35.09 3.39% 9925.71% 0% 9513883 3.2971 485.54 0.35 0% 0 0% 0 0% 0 0% 0%
20220601 30 33.94 30 33.94 20.01% 9999.99% 0% 2594160 0.8436 231.05 0.33 0% 0 0% 0 0% 0 0% 0%
20220531 26.86 28.45 26.62 28.28 4.86% 9999.99% 0% 1230467 0.34 113.09 0.28 0% 0 0% 0 0% 0 0% 0%
20220530 27 27.3 26.6 26.97 -0.11% 9888.89% 0% 720235 0.1939 66.81 0.27 0% 0 0% 0 0% 0 0% 0%
20220527 27.33 27.99 26.8 27 -1.06% 9900% 0% 872389 0.2389 76.33 0.27 0% 0 0% 0 0% 0 0% 0%
20220526 27.56 27.7 26.6 27.29 0.7% 9999.99% 0% 898314 0.2434 74.95 0.27 0% 0 0% 0 0% 0 0% 0%
20220525 26.8 27.38 26.71 27.1 1.38% 9937.04% 0% 681788 0.1847 50.25 0.27 0% 0 0% 0 0% 0 0% 0%
20220524 29.25 29.27 26.7 26.73 -8.24% 9446.43% 0% 1691581 0.4688 120.07 0.28 0% 0 0% 0 0% 0 0% 0%
20220523 28.88 29.78 28.88 29.13 1.22% 9944.83% 0% 794944 0.2325 62.27 0.29 0% 0 0% 0 0% 0 0% 0%
20220520 28.39 30.33 28.39 28.78 1.41% 9824.14% 0% 1327987 0.3878 100.27 0.29 0% 0 0% 0 0% 0 0% 0%
20220519 28.5 28.84 28.3 28.38 -0.84% 9686.21% 0% 680282 0.194 46.25 0.29 0% 0 0% 0 0% 0 0% 0%
20220518 28.78 29.48 28.35 28.62 -0.31% 9768.97% 0% 762922 0.2207 50.05 0.29 0% 0 0% 0 0% 0 0% 0%
20220517 29.07 29.39 28.2 28.71 -1.1% 9800% 0% 849141 0.2434 52.32 0.29 0% 0 0% 0 0% 0 0% 0%
20220516 29.74 30.35 28.88 29.03 -2.02% 9576.67% 0% 1389442 0.4103 84.67 0.3 0% 0 0% 0 0% 0 0% 0%
20220513 30.35 30.35 29.44 29.63 -0.74% 9776.67% 0% 1246711 0.3713 73.44 0.3 0% 0 0% 0 0% 0 0% 0%
20220512 27.96 30.29 27.96 29.85 4.96% 9850% 0% 2110785 0.6251 119.91 0.3 0% 0 0% 0 0% 0 0% 0%
20220511 28.14 29.26 28.14 28.44 1.03% 9706.9% 0% 1357539 0.392 72.62 0.29 0% 0 0% 0 0% 0 0% 0%
20220510 27.85 28.25 27.45 28.15 1.08% 9953.57% 0% 1010072 0.2825 53.49 0.28 0% 0 0% 0 0% 0 0% 0%
20220509 27.88 28.5 27.63 27.85 -0.46% 9846.43% 0% 1288208 0.3598 67.2 0.28 0% 0 0% 0 0% 0 0% 0%
20220506 26 28.59 25.88 27.98 4.56% 9892.86% 0% 2471227 0.6872 132.1 0.28 0% 0 0% 0 0% 0 0% 0%
20220505 26 27.18 25.4 26.76 2.88% 9999.99% 0% 1450566 0.3841 81.03 0.26 0% 0 0% 0 0% 0 0% 0%
20220429 24.73 26.35 24.6 26.01 5.26% 9903.85% 0% 1630052 0.4163 89.42 0.26 0% 0 0% 0 0% 0 0% 0%
20220428 24.9 25.79 24.46 24.71 0.04% 9784% 0% 1687103 0.4226 93.88 0.25 0% 0 0% 0 0% 0 0% 0%
20220427 21.68 25 21.68 24.7 -3.25% 9999.99% 0% 2660420 0.6391 138.99 0.24 0% 0 0% 0 0% 0 0% 0%
20220426 25.14 26.44 24.7 25.53 2.08% 9719.23% 0% 2079115 0.5351 116.41 0.26 0% 0 0% 0 0% 0 0% 0%
20220425 27.23 27.78 24.85 25.01 -10.04% 9519.23% 0% 3274112 0.8496 163.07 0.26 0% 0 0% 0 0% 0 0% 0%
20220422 27.56 28.31 27.4 27.8 -0.64% 9828.57% 0% 1005756 0.2801 57.92 0.28 0% 0 0% 0 0% 0 0% 0%
20220421 29.21 29.44 27.84 27.98 -4.93% 9548.28% 0% 1268622 0.3616 73.44 0.29 0% 0 0% 0 0% 0 0% 0%
20220420 29.33 30.15 29.32 29.43 0.27% 9710% 0% 740976 0.2206 44.92 0.3 0% 0 0% 0 0% 0 0% 0%
20220419 29.95 30.5 29.31 29.35 -2% 9683.33% 0% 854777 0.2531 50.33 0.3 0% 0 0% 0 0% 0 0% 0%
20220418 29.61 30.29 28.59 29.95 1.15% 9883.33% 0% 1047757 0.3101 57.01 0.3 0% 0 0% 0 0% 0 0% 0%
20220415 29.9 30.24 29.5 29.61 -1.56% 9770% 0% 961091 0.2867 51.84 0.3 0% 0 0% 0 0% 0 0% 0%
20220414 29.89 30.85 29.78 30.08 0.77% 9926.67% 0% 1747652 0.53 92.91 0.3 0% 0 0% 0 0% 0 0% 0%
20220413 31 31 29.75 29.85 -4.14% 9850% 0% 2043682 0.6153 112.75 0.3 0% 0 0% 0 0% 0 0% 0%
20220412 26.33 32.9 26.33 31.14 -5.38% 9945.16% 0% 3692145 1.1493 219.24 0.31 0% 0 0% 0 0% 0 0% 0%
20220411 34.7 34.7 32.81 32.91 -5.29% 9579.41% 0% 1392281 0.4691 106.26 0.34 0% 0 0% 0 0% 0 0% 0%
20220408 36.07 36.07 34.48 34.75 -2.66% 9828.57% 0% 1046908 0.3653 83.83 0.35 0% 0 0% 0 0% 0 0% 0%
20220407 36.4 36.7 35.55 35.7 -1.9% 9816.67% 0% 1039575 0.3736 83.31 0.36 0% 0 0% 0 0% 0 0% 0%
20220401 35.92 36.32 35.22 36.28 0.39% 9977.78% 0% 927100 0.3317 69.26 0.36 0% 0 0% 0 0% 0 0% 0%
20220331 36.06 37.49 35.28 36.14 0.56% 9667.57% 0% 1813415 0.6639 128.54 0.37 0% 0 0% 0 0% 0 0% 0%
20220330 34.68 36.24 34.52 35.94 4.02% 9999.99% 0% 1158157 0.4108 72.36 0.35 0% 0 0% 0 0% 0 0% 0%
20220329 35.73 36.63 34.47 34.55 -3.68% 9771.43% 0% 1372724 0.4858 81.58 0.35 0% 0 0% 0 0% 0 0% 0%
20220328 35.9 36.39 35.19 35.87 -0.55% 9863.89% 0% 854459 0.3057 48.84 0.36 0% 0 0% 0 0% 0 0% 0%
20220325 36.66 37.14 35.9 36.07 -2.09% 9919.44% 0% 1140970 0.4144 57.83 0.36 0% 0 0% 0 0% 0 0% 0%
20220324 36.88 37.38 36.23 36.84 -0.59% 9856.76% 0% 845685 0.311 41.33 0.37 0% 0 0% 0 0% 0 0% 0%
20220323 36.9 37.37 36.59 37.06 0.54% 9916.22% 0% 1071629 0.3976 50.38 0.37 0% 0 0% 0 0% 0 0% 0%
20220322 38.08 38.08 36.52 36.86 -1.97% 9862.16% 0% 1376522 0.5077 62.35 0.37 0% 0 0% 0 0% 0 0% 0%
20220321 36.31 38.24 36.18 37.6 3.55% 9794.74% 0% 1785134 0.6698 80.27 0.38 0% 0 0% 0 0% 0 0% 0%
20220318 37.45 37.45 36.1 36.31 -3.38% 9986.11% 0% 1963481 0.7161 84.82 0.36 0% 0 0% 0 0% 0 0% 0%
20220317 35.32 38.45 35.32 37.58 7.07% 9999.99% 0% 3108304 1.1644 137.12 0.37 0% 0 0% 0 0% 0 0% 0%
20220316 35 35.33 33.6 35.1 1.92% 9928.57% 0% 1969067 0.6798 81.05 0.35 0% 0 0% 0 0% 0 0% 0%
20220315 35.8 36.79 34.44 34.44 -5.51% 9466.67% 0% 2171617 0.7737 91.48 0.36 0% 0 0% 0 0% 0 0% 0%
20220311 36.93 37.75 35.15 37.75 2.86% 9999.99% 0% 3288265 1.1991 139.18 0.36 0% 0 0% 0 0% 0 0% 0%
20220310 37.3 38.12 36.51 36.7 1.1% 9818.92% 0% 2079337 0.7729 97.1 0.37 0% 0 0% 0 0% 0 0% 0%
20220309 37.3 38.01 35.32 36.3 -2.68% 9983.33% 0% 1856400 0.676 87.42 0.36 0% 0 0% 0 0% 0 0% 0%
20220308 38.2 38.5 37.06 37.3 -2.36% 9715.79% 0% 1727815 0.6538 88.69 0.38 0% 0 0% 0 0% 0 0% 0%
20220307 39.8 40.18 38.1 38.2 -4.02% 9694.87% 0% 1790571 0.6959 100.78 0.39 0% 0 0% 0 0% 0 0% 0%
20220304 40.35 41.26 39.59 39.8 -1.49% 9850% 0% 1887594 0.7577 116.55 0.4 0% 0 0% 0 0% 0 0% 0%
20220303 41 41.28 40.11 40.4 0.12% 9753.66% 0% 1817544 0.7367 124.51 0.41 0% 0 0% 0 0% 0 0% 0%
20220302 41.28 41.28 39.98 40.35 -2.3% 9987.5% 0% 2647915 1.0673 195.22 0.4 0% 0 0% 0 0% 0 0% 0%
20220301 42.9 43.15 41.27 41.3 -3.64% 9733.33% 0% 1811565 0.7593 159.97 0.42 0% 0 0% 0 0% 0 0% 0%
20220228 44.12 44.64 41.4 42.86 -3.84% 9999.99% 0% 2153188 0.9101 210.5 0.42 0% 0 0% 0 0% 0 0% 0%
20220225 44.75 45.8 44.25 44.57 1.04% 9804.44% 0% 1207468 0.5428 151.67 0.45 0% 0 0% 0 0% 0 0% 0%
20220224 46.47 46.47 43.2 44.11 -4.32% 9702.22% 0% 1173445 0.5243 158.97 0.45 0% 0 0% 0 0% 0 0% 0%
20220223 45.45 46.49 45.28 46.1 1.43% 9921.74% 0% 683033 0.3145 104.9 0.46 0% 0 0% 0 0% 0 0% 0%
20220222 46 46.15 45.32 45.45 -1.75% 9780.43% 0% 427078 0.1945 67.29 0.46 0% 0 0% 0 0% 0 0% 0%
20220221 45.12 46.75 45 46.26 2.48% 9956.52% 0% 646382 0.2983 95.25 0.46 0% 0 0% 0 0% 0 0% 0%
20220218 44.5 45.29 44.39 45.14 0.36% 9931.11% 0% 412832 0.1853 55.13 0.45 0% 0 0% 0 0% 0 0% 0%
20220217 45.25 45.99 44.59 44.98 -0.38% 9895.56% 0% 667669 0.3025 84 0.45 0% 0 0% 0 0% 0 0% 0%
20220216 46 46.27 44.69 45.15 -1.2% 9933.33% 0% 774164 0.3502 87.94 0.45 0% 0 0% 0 0% 0 0% 0%
20220215 46.19 46.76 45.3 45.7 -1.74% 9834.78% 0% 707900 0.3255 70.94 0.46 0% 0 0% 0 0% 0 0% 0%
20220214 46.02 46.89 46.02 46.51 -0.09% 9999.99% 0% 393270 0.1825 30.86 0.46 0% 0 0% 0 0% 0 0% 0%
20220211 47.55 47.84 46.53 46.55 -2.66% 9804.26% 0% 503698 0.237 28.8 0.47 0% 0 0% 0 0% 0 0% 0%
20220210 48.28 48.49 47.71 47.82 -1.1% 9862.5% 0% 494231 0.2371 34.24 0.48 0% 0 0% 0 0% 0 0% 0%
20220209 48.32 48.5 47.82 48.35 0.46% 9972.92% 0% 379111 0.1827 32.1 0.48 0% 0 0% 0 0% 0 0% 0%
20211203 63 63.8 62.62 63 0.93% 9900% 0% 621256 0.3926 65.25 0.63 0% 0 0% 0 0% 0 0% 0%
20211202 62.74 63.39 62 62.42 -0.06% 9807.94% 0% 731661 0.4582 74.37 0.63 0% 0 0% 0 0% 0 0% 0%
20211201 63 63 62.27 62.46 -0.37% 9814.29% 0% 499912 0.3125 49.18 0.63 0% 0 0% 0 0% 0 0% 0%
20211130 63.36 63.48 62.59 62.69 -0.49% 9850.79% 0% 821509 0.5159 78.26 0.63 0% 0 0% 0 0% 0 0% 0%
20211129 64.94 64.94 62.8 63 -2.2% 9743.75% 0% 991360 0.63 87.35 0.64 0% 0 0% 0 0% 0 0% 0%
20211126 66.11 68 63.51 64.42 -0.82% 9810.77% 0% 1571152 1.021 132.96 0.65 0% 0 0% 0 0% 0 0% 0%
20211125 64.05 65.2 63.71 64.95 1.45% 9892.31% 0% 875619 0.565 72 0.65 0% 0 0% 0 0% 0 0% 0%
20211124 63.98 64.94 63.49 64.02 0.53% 9903.13% 0% 712446 0.4576 46.75 0.64 0% 0 0% 0 0% 0 0% 0%
20211123 64.02 64.66 63.58 63.68 -1.06% 9850% 0% 870440 0.5552 53.75 0.64 0% 0 0% 0 0% 0 0% 0%
20211122 64.51 64.9 64.07 64.36 -0.08% 9956.25% 0% 773894 0.4978 48.38 0.64 0% 0 0% 0 0% 0 0% 0%
20211119 65.12 65.42 64 64.41 -1.09% 9809.23% 0% 786456 0.5077 49.4 0.65 0% 0 0% 0 0% 0 0% 0%
20211118 66.55 67 65.07 65.12 -2.31% 9766.67% 0% 976692 0.6431 63.12 0.66 0% 0 0% 0 0% 0 0% 0%
20211117 65.99 67.52 65.99 66.66 0.73% 9849.25% 0% 814509 0.5444 54.53 0.67 0% 0 0% 0 0% 0 0% 0%
20211116 67.05 68.15 66.04 66.18 -1.3% 9777.61% 0% 1657098 1.1132 112.55 0.67 0% 0 0% 0 0% 0 0% 0%
20211115 66.61 67.15 65.2 67.05 0.66% 9999.99% 0% 1653571 1.0949 117.24 0.66 0% 0 0% 0 0% 0 0% 0%
20211112 67.58 68.3 66.43 66.61 -0.37% 9841.79% 0% 1749301 1.1741 131.86 0.67 0% 0 0% 0 0% 0 0% 0%
20211111 65.5 68.77 65.09 66.86 4.96% 9879.1% 0% 3676362 2.4727 301.83 0.67 0% 0 0% 0 0% 0 0% 0%
20211110 61.88 63.71 61.28 63.7 3.11% 9999.99% 0% 1517416 0.9547 153.43 0.63 0% 0 0% 0 0% 0 0% 0%
20211109 61.9 62.37 61.45 61.78 -0.35% 9864.52% 0% 859232 0.5304 81.79 0.62 0% 0 0% 0 0% 0 0% 0%
20211108 62.14 62.78 61.5 62 -0.55% 9900% 0% 814909 0.5056 78.35 0.62 0% 0 0% 0 0% 0 0% 0%
20211105 62.63 62.87 61.98 62.34 -0.46% 9954.84% 0% 717955 0.4474 68.02 0.62 0% 0 0% 0 0% 0 0% 0%
20211104 62.8 62.99 62.16 62.63 -0.27% 9841.27% 0% 728746 0.4561 71.12 0.63 0% 0 0% 0 0% 0 0% 0%
20211103 63.23 63.56 62.05 62.8 0.51% 9868.25% 0% 751359 0.4706 74.49 0.63 0% 0 0% 0 0% 0 0% 0%
20211102 64.74 65.03 62.06 62.48 -3.49% 9662.5% 0% 929211 0.591 90.42 0.64 0% 0 0% 0 0% 0 0% 0%
20211101 62.47 65.57 62.47 64.74 4.25% 9999.99% 0% 1058255 0.6819 108.42 0.64 0% 0 0% 0 0% 0 0% 0%
20211029 62.02 62.5 60.88 62.1 0.58% 9916.13% 0% 804934 0.497 83.37 0.62 0% 0 0% 0 0% 0 0% 0%
20211028 63.12 63.6 61.51 61.74 -2.19% 9700% 0% 871450 0.5458 92.72 0.63 0% 0 0% 0 0% 0 0% 0%
20211027 66.4 66.6 61.61 63.12 -7.75% 9919.05% 0% 2000567 1.2683 221.88 0.63 0% 0 0% 0 0% 0 0% 0%
20211026 68.74 69.48 68.2 68.42 -0.15% 9815.94% 0% 697664 0.4791 97.87 0.69 0% 0 0% 0 0% 0 0% 0%
20211025 66.71 69.78 66.71 68.52 2.73% 9830.43% 0% 915746 0.6293 127.84 0.69 0% 0 0% 0 0% 0 0% 0%
20211022 66.4 67.44 66.4 66.7 -0.4% 9855.22% 0% 415865 0.2778 58.27 0.67 0% 0 0% 0 0% 0 0% 0%
20211021 66.58 67.65 66.31 66.97 -0.06% 9895.52% 0% 535716 0.3589 71.22 0.67 0% 0 0% 0 0% 0 0% 0%
20211020 64.9 67.32 64.58 67.01 3.28% 9999.99% 0% 1034611 0.6849 137.15 0.66 0% 0 0% 0 0% 0 0% 0%
20211019 65.2 65.72 64.66 64.88 -0.49% 9881.54% 0% 546397 0.3554 76 0.65 0% 0 0% 0 0% 0 0% 0%
20211018 65.46 65.86 64.2 65.2 0.56% 9930.77% 0% 546964 0.3565 74.35 0.65 0% 0 0% 0 0% 0 0% 0%
20211015 66.81 66.81 64.64 64.84 -1.98% 9875.38% 0% 639253 0.4169 82.7 0.65 0% 0 0% 0 0% 0 0% 0%
20211014 66.84 66.98 65.7 66.15 -0.36% 9922.73% 0% 562446 0.3716 73.73 0.66 0% 0 0% 0 0% 0 0% 0%
20211013 67.69 67.69 65.3 66.39 -1.18% 9959.09% 0% 691221 0.4584 89.31 0.66 0% 0 0% 0 0% 0 0% 0%
20211012 67.05 67.83 66.36 67.18 0.27% 9926.87% 0% 776567 0.5204 97.16 0.67 0% 0 0% 0 0% 0 0% 0%
20211011 67.5 67.67 66.55 67 0% 9900% 0% 706843 0.4733 83.67 0.67 0% 0 0% 0 0% 0 0% 0%
20211008 65.1 67.12 65.1 67 2.6% 9999.99% 0% 825180 0.5473 95.92 0.66 0% 0 0% 0 0% 0 0% 0%
20210930 64.98 65.66 64.22 65.3 1.68% 9946.15% 0% 487535 0.3173 57.82 0.65 0% 0 0% 0 0% 0 0% 0%
20210929 64 65.28 63.7 64.22 0.09% 9934.38% 0% 568420 0.3663 65.15 0.64 0% 0 0% 0 0% 0 0% 0%
20210928 65.88 66.5 64 64.16 -2.79% 9770.77% 0% 726357 0.4693 81.02 0.65 0% 0 0% 0 0% 0 0% 0%
20210927 65.42 66.3 65.1 66 1.57% 9900% 0% 899502 0.5919 96.75 0.66 0% 0 0% 0 0% 0 0% 0%
20210924 65.67 65.84 64.72 64.98 -1.28% 9896.92% 0% 634304 0.4131 64.89 0.65 0% 0 0% 0 0% 0 0% 0%
20210923 66.68 67.33 65.7 65.82 -1.29% 9872.73% 0% 708652 0.4698 72.82 0.66 0% 0 0% 0 0% 0 0% 0%
20210922 67.49 69.97 66.5 66.68 -1.46% 9705.88% 0% 998132 0.6779 106.17 0.68 0% 0 0% 0 0% 0 0% 0%
20210917 65.83 68.01 65.46 67.67 2.97% 9999.99% 0% 1211394 0.8124 129.76 0.67 0% 0 0% 0 0% 0 0% 0%
20210916 65.03 66.45 65.03 65.72 -0.02% 9857.58% 0% 733572 0.4834 79.22 0.66 0% 0 0% 0 0% 0 0% 0%
20210915 65.5 66.21 64.08 65.73 -0.06% 9999.99% 0% 505436 0.3298 52.32 0.65 0% 0 0% 0 0% 0 0% 0%
20210914 65.6 67.18 65.37 65.77 -0.63% 9865.15% 0% 669745 0.4428 63.64 0.66 0% 0 0% 0 0% 0 0% 0%
20210913 65.77 66.9 65.74 66.19 0.62% 9928.79% 0% 779329 0.5169 69.62 0.66 0% 0 0% 0 0% 0 0% 0%
20210910 67.29 67.69 65 65.78 -2.19% 9866.67% 0% 1163455 0.7641 97.43 0.66 0% 0 0% 0 0% 0 0% 0%
20210909 66.25 68.3 65.55 67.25 1.88% 9937.31% 0% 1243024 0.836 94.58 0.67 0% 0 0% 0 0% 0 0% 0%
20210908 66 66.5 65.3 66.01 0.32% 9901.52% 0% 680577 0.4473 50.23 0.66 0% 0 0% 0 0% 0 0% 0%
20210907 66.8 67.1 65.28 65.8 -1.51% 9869.7% 0% 570230 0.3757 39.87 0.66 0% 0 0% 0 0% 0 0% 0%
20210906 67.68 67.89 65.68 66.81 -0.28% 9999.99% 0% 784454 0.5212 50.92 0.66 0% 0 0% 0 0% 0 0% 0%
20210729 66.88 67.4 65.74 66.83 1.64% 9874.63% 0% 970981 0.6462 62.78 0.67 0% 0 0% 0 0% 0 0% 0%
20210728 67.01 67.8 65.1 65.75 -1.87% 9862.12% 0% 1065783 0.7075 67.82 0.66 0% 0 0% 0 0% 0 0% 0%
20210727 67.33 70 67 67 -0.06% 9610.14% 0% 1427637 0.9789 94.78 0.69 0% 0 0% 0 0% 0 0% 0%
20210726 70.9 70.9 66.66 67.04 -5.62% 9758.82% 0% 1338783 0.9088 89.58 0.68 0% 0 0% 0 0% 0 0% 0%
20210723 71.72 72.99 70.08 71.03 -1.26% 9904.23% 0% 1321277 0.9391 90.97 0.71 0% 0 0% 0 0% 0 0% 0%
20210722 69.18 72.9 67.5 71.94 4.22% 9999.99% 0% 2508869 1.781 178.96 0.71 0% 0 0% 0 0% 0 0% 0%
20210721 68.84 69.43 68.12 69.03 0.85% 9904.35% 0% 1316068 0.9067 99.68 0.69 0% 0 0% 0 0% 0 0% 0%
20210720 68.5 68.96 67.21 68.45 0.57% 9966.18% 0% 1490626 1.0182 113.21 0.68 0% 0 0% 0 0% 0 0% 0%
20210719 65.35 69 65 68.06 4.16% 9908.82% 0% 1791217 1.2091 130.97 0.68 0% 0 0% 0 0% 0 0% 0%
20210716 65.16 66.78 64.83 65.34 0.45% 9800% 0% 916879 0.6031 68.07 0.66 0% 0 0% 0 0% 0 0% 0%
20210715 65.4 66.31 64.42 65.05 -0.85% 9907.69% 0% 1223898 0.7944 83.55 0.65 0% 0 0% 0 0% 0 0% 0%
20210714 65.29 66.55 64.88 65.61 0.55% 9840.91% 0% 916261 0.6031 62.98 0.66 0% 0 0% 0 0% 0 0% 0%
20210713 66.02 66.99 64.71 65.25 -1.73% 9938.46% 0% 1203149 0.7864 81.18 0.65 0% 0 0% 0 0% 0 0% 0%
20210712 64.21 68.71 64.21 66.4 3.09% 9810.45% 0% 1590744 1.0655 107.95 0.67 0% 0 0% 0 0% 0 0% 0%
20210709 63.19 64.8 62.89 64.41 0.77% 9964.06% 0% 885854 0.5654 58.78 0.64 0% 0 0% 0 0% 0 0% 0%
20210708 65.8 66.4 63.59 63.92 -2.86% 9887.5% 0% 1399240 0.9009 91.24 0.64 0% 0 0% 0 0% 0 0% 0%
20210707 65.6 66.88 64.82 65.8 -0.87% 9869.7% 0% 1205754 0.7925 74.04 0.66 0% 0 0% 0 0% 0 0% 0%
20210706 68.7 69.29 64.7 66.38 -3.69% 9957.58% 0% 1848031 1.2198 103.28 0.66 0% 0 0% 0 0% 0 0% 0%
20210705 67.34 69.07 66.4 68.92 3.33% 9999.99% 0% 1216738 0.8229 70.89 0.68 0% 0 0% 0 0% 0 0% 0%
20210702 69.69 69.9 66.15 66.7 -4.29% 9708.82% 0% 1840338 1.2435 106.27 0.68 0% 0 0% 0 0% 0 0% 0%
20210701 71.44 71.88 69.6 69.69 -1.44% 9715.49% 0% 1213231 0.8567 74.27 0.71 0% 0 0% 0 0% 0 0% 0%
20210630 71.66 72.88 70.4 70.71 -1.2% 9720.83% 0% 989985 0.7081 61.17 0.72 0% 0 0% 0 0% 0 0% 0%
20210629 72.5 73.49 71 71.57 0.52% 9840.28% 0% 1335077 0.9624 82.35 0.72 0% 0 0% 0 0% 0 0% 0%
20210628 69.16 71.3 68.38 71.2 2.95% 9999.99% 0% 1167832 0.8209 68.94 0.7 0% 0 0% 0 0% 0 0% 0%
20210625 68 69.44 67.92 69.16 1.42% 9923.19% 0% 1201692 0.8269 63.8 0.69 0% 0 0% 0 0% 0 0% 0%
20210624 72.5 73 68.19 68.19 -6.06% 9641.43% 0% 2503100 1.7481 124.32 0.7 0% 0 0% 0 0% 0 0% 0%
20210623 75 75.95 71.55 72.59 -3.21% 9843.84% 0% 2545601 1.8679 127.7 0.73 0% 0 0% 0 0% 0 0% 0%
20210622 78.25 78.63 75 75 -4.15% 9640.26% 0% 1268062 0.9708 69.44 0.77 0% 0 0% 0 0% 0 0% 0%
20210621 77.95 79.15 76.8 78.25 0.77% 9932.05% 0% 1181179 0.9241 64.56 0.78 0% 0 0% 0 0% 0 0% 0%
20210618 76.5 78.95 74.92 77.65 2.32% 9855.13% 0% 1395201 1.0837 72.84 0.78 0% 0 0% 0 0% 0 0% 0%
20210617 75.2 76.28 74.4 75.89 0.92% 9999.99% 0% 1196026 0.9011 58.09 0.75 0% 0 0% 0 0% 0 0% 0%
20210616 75.2 76.27 73.73 75.2 -0.08% 9926.67% 0% 1080612 0.811 50.45 0.75 0% 0 0% 0 0% 0 0% 0%
20210615 75.35 77.27 73.38 75.26 0.91% 9802.63% 0% 1563948 1.182 68.47 0.76 0% 0 0% 0 0% 0 0% 0%
20210611 73.5 75.07 72.24 74.58 2.29% 9978.38% 0% 2506093 1.853 102.52 0.74 0% 0 0% 0 0% 0 0% 0%
20210610 76.01 76.27 72.01 72.91 -2.6% 9752.7% 0% 2576146 1.9004 107.77 0.74 0% 0 0% 0 0% 0 0% 0%
20210609 78.33 80.8 74 74.86 -5.55% 9750% 0% 3030455 2.3161 133.49 0.76 0% 0 0% 0 0% 0 0% 0%
20210608 77.99 80.03 76.66 79.26 1.63% 9999.99% 0% 1573758 1.2266 75.45 0.78 0% 0 0% 0 0% 0 0% 0%
20210607 78.94 79.32 76.76 77.99 -1.15% 9898.72% 0% 1708285 1.3266 82.78 0.78 0% 0 0% 0 0% 0 0% 0%
20210604 76.4 79.79 76.26 78.9 2.33% 9999.99% 0% 1843749 1.4459 90.88 0.78 0% 0 0% 0 0% 0 0% 0%
20210603 80.38 80.9 76.8 77.1 -3.61% 9784.62% 0% 2145953 1.6814 101.01 0.78 0% 0 0% 0 0% 0 0% 0%
20210602 82.04 84.12 79.51 79.99 -1.92% 9775.31% 0% 1628625 1.3224 81.94 0.81 0% 0 0% 0 0% 0 0% 0%
20210601 82.8 85 80.18 81.56 -1.5% 9846.34% 0% 2355781 1.9429 125.56 0.82 0% 0 0% 0 0% 0 0% 0%
20210531 76.64 83.83 76.64 82.8 7.95% 9999.99% 0% 2448448 1.9728 133 0.81 0% 0 0% 0 0% 0 0% 0%
20210528 77.5 79.77 76 76.7 -1.92% 9733.33% 0% 1754991 1.3605 95.93 0.78 0% 0 0% 0 0% 0 0% 0%
20210527 73.9 78.49 73.13 78.2 5.88% 9999.99% 0% 1990505 1.5202 110.54 0.76 0% 0 0% 0 0% 0 0% 0%
20210526 72.07 73.88 71.2 73.86 4.01% 9999.99% 0% 1619286 1.1806 90.1 0.73 0% 0 0% 0 0% 0 0% 0%
20210525 70.55 72.48 70.18 71.01 0.32% 9901.41% 0% 1371210 0.9778 77.38 0.71 0% 0 0% 0 0% 0 0% 0%
20210524 72.14 72.76 70.07 70.78 -1.27% 9869.01% 0% 1703864 1.2131 96.91 0.71 0% 0 0% 0 0% 0 0% 0%
20210521 68.48 73.14 67.8 71.69 5.71% 9997.18% 0% 2990566 2.1255 181.13 0.71 0% 0 0% 0 0% 0 0% 0%
20210520 65.43 68.36 64.59 67.82 4.42% 9999.99% 0% 1574957 1.0555 107.07 0.67 0% 0 0% 0 0% 0 0% 0%
20210519 66.43 66.43 64.81 64.95 -1.92% 9892.31% 0% 931290 0.6072 65.93 0.65 0% 0 0% 0 0% 0 0% 0%
20210518 65 67.67 64.02 66.22 0.84% 9999.99% 0% 1597250 1.0405 114.02 0.65 0% 0 0% 0 0% 0 0% 0%
20210517 66.3 68.29 64.9 65.67 -0.5% 9850% 0% 1765156 1.1727 130.77 0.66 0% 0 0% 0 0% 0 0% 0%
20210514 66.98 67.52 65.59 66 -0.51% 9750.75% 0% 1506479 1.002 121.22 0.67 0% 0 0% 0 0% 0 0% 0%
20210513 63.99 66.5 63.11 66.34 3.27% 9951.52% 0% 1457859 0.9574 123.7 0.66 0% 0 0% 0 0% 0 0% 0%
20210512 63.2 65.32 63.2 64.24 2.07% 9937.5% 0% 1056846 0.6784 90.89 0.64 0% 0 0% 0 0% 0 0% 0%
20210511 60.77 63.95 60.5 62.94 2.93% 9890.48% 0% 1308222 0.8192 112.57 0.63 0% 0 0% 0 0% 0 0% 0%
20210510 61.82 62.1 60.06 61.15 -0.83% 9924.59% 0% 798387 0.4892 69.12 0.61 0% 0 0% 0 0% 0 0% 0%
20210507 61.52 62.5 61.41 61.66 0.05% 9845.16% 0% 560992 0.3472 48.63 0.62 0% 0 0% 0 0% 0 0% 0%
20210506 63.3 63.3 61.3 61.63 -2.62% 9840.32% 0% 911491 0.5646 77.39 0.62 0% 0 0% 0 0% 0 0% 0%
20210430 64.15 64.31 62.13 63.29 -0.33% 9946.03% 0% 1120524 0.7072 100.18 0.63 0% 0 0% 0 0% 0 0% 0%
20210429 63 66.54 62.5 63.5 1.6% 9669.23% 0% 1876309 1.2141 179.21 0.65 0% 0 0% 0 0% 0 0% 0%
20210428 61.6 62.59 61.15 62.5 2.02% 9980.65% 0% 1053105 0.6543 107.05 0.62 0% 0 0% 0 0% 0 0% 0%
20210427 61.4 61.74 60.58 61.26 0.64% 9942.62% 0% 745111 0.4559 75.93 0.61 0% 0 0% 0 0% 0 0% 0%
20210426 61.3 62.37 60.65 60.87 -0.05% 9878.69% 0% 1142936 0.7027 119.23 0.61 0% 0 0% 0 0% 0 0% 0%
20210423 61 61.92 60.63 60.9 -0.29% 9883.61% 0% 898708 0.5505 96.26 0.61 0% 0 0% 0 0% 0 0% 0%
20210422 60.99 62.26 60.5 61.08 0.21% 9913.11% 0% 1126943 0.6922 122.07 0.61 0% 0 0% 0 0% 0 0% 0%
20210421 61 61.95 60.65 60.95 0.13% 9891.8% 0% 843916 0.5169 90.06 0.61 0% 0 0% 0 0% 0 0% 0%
20210416 57.11 60.5 56.9 59.87 4.83% 9999.99% 0% 787862 0.4643 81.15 0.59 0% 0 0% 0 0% 0 0% 0%
20210415 57.46 58.28 56.58 57.11 -0.61% 9919.3% 0% 525651 0.3015 52.57 0.57 0% 0 0% 0 0% 0 0% 0%
20210414 57.2 58.7 57.2 57.46 -0.12% 9806.9% 0% 699705 0.4044 68.14 0.58 0% 0 0% 0 0% 0 0% 0%
20210413 59.22 59.73 57.21 57.53 -3.12% 9650.85% 0% 835451 0.4888 77.94 0.59 0% 0 0% 0 0% 0 0% 0%
20210412 60.86 60.89 59.06 59.38 -2.34% 9796.67% 0% 740973 0.4434 67.67 0.6 0% 0 0% 0 0% 0 0% 0%
20210409 61.16 61.24 60 60.8 -0.1% 9867.21% 0% 364379 0.2212 22.27 0.61 0% 0 0% 0 0% 0 0% 0%
20210408 60.88 61.39 60.1 60.86 -0.03% 9877.05% 0% 509878 0.3103 24.29 0.61 0% 0 0% 0 0% 0 0% 0%
20210407 61.55 61.74 60.2 60.88 -0.81% 9880.33% 0% 327808 0.1996 11.02 0.61 0% 0 0% 0 0% 0 0% 0%
20210406 61.05 62.14 60.88 61.38 0.82% 9962.3% 0% 387387 0.2379 10.2 0.61 0% 0 0% 0 0% 0 0% 0%
20210402 60 61.29 60 60.88 1.28% 9880.33% 0% 524179 0.3179 16.1 0.61 0% 0 0% 0 0% 0 0% 0%
20210401 60.23 60.78 59.9 60.11 -0.18% 9918.33% 0% 436831 0.2627 12.29 0.6 0% 0 0% 0 0% 0 0% 0%
20210330 60.01 60.99 59.97 60.64 0.66% 9999.99% 0% 344411 0.2079 9.38 0.6 0% 0 0% 0 0% 0 0% 0%
20210329 60.6 61.72 60 60.24 -0.53% 9775.41% 0% 580028 0.3531 15.36 0.61 0% 0 0% 0 0% 0 0% 0%
20210326 60.44 61.16 59.9 60.56 1.12% 9827.87% 0% 500948 0.3032 12.49 0.61 0% 0 0% 0 0% 0 0% 0%
20201215 58.27 64.85 58.13 64.31 9.93% 9999.99% 0% 5210583 3.2336 129.27 0.62 0% 0 0% 0 0% 0 0% 0%
20201214 58.3 60.33 55.81 58.5 -0.51% 9815.25% 0% 3808063 2.2377 99.59 0.59 0% 0 0% 0 0% 0 0% 0%
20201211 66.15 66.47 56.49 58.8 -11.12% 9700% 0% 7262036 4.3876 200.6 0.6 0% 0 0% 0 0% 0 0% 0%
20201210 70.27 70.68 64.64 66.16 -5.96% 9774.63% 0% 3725508 2.486 135.3 0.67 0% 0 0% 0 0% 0 0% 0%
20201209 74 75.55 69.4 70.35 -4.91% 9808.45% 0% 3168097 2.2605 138.36 0.71 0% 0 0% 0 0% 0 0% 0%
20201208 78.79 79.4 73.7 73.98 -5.78% 9634.21% 0% 2575810 1.9498 132.66 0.76 0% 0 0% 0 0% 0 0% 0%
20201207 81 81.25 78.4 78.52 -3.28% 9839.24% 0% 1339705 1.0605 78.1 0.79 0% 0 0% 0 0% 0 0% 0%
20201204 80.07 81.85 79.3 81.18 1.39% 9922.22% 0% 1281971 1.0345 77.17 0.81 0% 0 0% 0 0% 0 0% 0%
20201203 81.86 82.45 79.25 80.07 -1.65% 9908.75% 0% 2024776 1.6282 126.97 0.8 0% 0 0% 0 0% 0 0% 0%
20201202 84.17 85.18 81.2 81.41 -3.34% 9708.43% 0% 1260691 1.046 87.12 0.83 0% 0 0% 0 0% 0 0% 0%
20201201 83.3 84.79 83.1 84.22 0.57% 9926.19% 0% 821313 0.6883 57.61 0.84 0% 0 0% 0 0% 0 0% 0%
20201130 88 88.1 82 83.74 -5.7% 9869.05% 0% 1949015 1.6418 128.6 0.84 0% 0 0% 0 0% 0 0% 0%
20201127 92.68 93.48 87.5 88.8 -4.5% 9766.67% 0% 984401 0.8895 65.5 0.9 0% 0 0% 0 0% 0 0% 0%
20201126 94.01 94.98 91.5 92.98 -1.57% 9897.85% 0% 484058 0.4496 34.01 0.93 0% 0 0% 0 0% 0 0% 0%
20201125 94.6 95.59 93 94.46 -0.34% 9948.94% 0% 657964 0.6203 46.43 0.94 0% 0 0% 0 0% 0 0% 0%
20201124 96.6 96.7 93.33 94.78 -1.97% 9876.84% 0% 878878 0.8308 59.99 0.95 0% 0 0% 0 0% 0 0% 0%
20201123 96.53 98.46 94.5 96.68 0.23% 9970.83% 0% 920737 0.8872 61.54 0.96 0% 0 0% 0 0% 0 0% 0%
20201120 94.8 96.78 94.3 96.46 1.53% 9947.92% 0% 472429 0.4531 30.62 0.96 0% 0 0% 0 0% 0 0% 0%
20201119 95.68 97.08 93.9 95.01 0.12% 9901.05% 0% 851377 0.8113 51.03 0.95 0% 0 0% 0 0% 0 0% 0%
20201118 91.7 95.88 91.13 94.9 3.87% 9995.74% 0% 1045872 0.9874 60.83 0.94 0% 0 0% 0 0% 0 0% 0%
20201117 97.65 97.97 91.19 91.36 -4.99% 9723.66% 0% 1615406 1.5069 90.47 0.93 0% 0 0% 0 0% 0 0% 0%
20201116 111.65 111.67 95.61 96.16 0.69% 9613.13% 0% 2483144 2.4548 154.14 0.99 0% 0 0% 0 0% 0 0% 0%
20201113 93.68 95.5 93.08 95.5 1.91% 9952.63% 0% 558389 0.5289 37.28 0.95 0% 0 0% 0 0% 0 0% 0%
20201112 94.47 95.42 93.61 93.71 -0.41% 9869.15% 0% 626834 0.5914 40.72 0.94 0% 0 0% 0 0% 0 0% 0%
20201111 99.08 100.08 93.22 94.1 -5.75% 9702.08% 0% 1155496 1.107 74.31 0.96 0% 0 0% 0 0% 0 0% 0%
20201110 107.7 107.74 99.58 99.84 -6.43% 9593.2% 0% 1366015 1.4003 92.56 1.03 0% 0 0% 0 0% 0 0% 0%
20201109 104.7 107 104.01 106.7 1.97% 9966.04% 0% 1201141 1.2696 85.14 1.06 0% 0 0% 0 0% 0 0% 0%
20201106 105.01 108.58 102.76 104.64 -0.96% 9865.71% 0% 1473858 1.551 107.02 1.05 0% 0 0% 0 0% 0 0% 0%
20201105 104.33 106.25 103.31 105.65 2.1% 9961.9% 0% 1091446 1.147 82.56 1.05 0% 0 0% 0 0% 0 0% 0%
20201104 98.49 104.4 97.61 103.48 5.6% 9999.99% 0% 1390783 1.4102 102.99 1.01 0% 0 0% 0 0% 0 0% 0%
20201103 96.71 98.78 96.2 97.99 1.26% 9898.98% 0% 792701 0.7761 53.39 0.98 0% 0 0% 0 0% 0 0% 0%
20201102 95.01 97.28 94.25 96.77 1.97% 9980.21% 0% 746984 0.7171 49.57 0.96 0% 0 0% 0 0% 0 0% 0%
20201030 96.58 99.28 94.8 94.9 -1.48% 9785.42% 0% 897202 0.8632 57.48 0.96 0% 0 0% 0 0% 0 0% 0%
20201029 96.4 97.96 95.01 96.33 -0.03% 9934.38% 0% 1003435 0.9673 64.41 0.96 0% 0 0% 0 0% 0 0% 0%
20201028 99.27 99.96 96 96.36 -3.16% 9834.02% 0% 1374989 1.3376 86.01 0.97 0% 0 0% 0 0% 0 0% 0%
20201027 94.95 100.48 94.41 99.5 4.55% 9999.99% 0% 1203991 1.1841 77 0.98 0% 0 0% 0 0% 0 0% 0%
20201026 92.99 95.35 91.55 95.17 3.4% 9999.99% 0% 900297 0.8496 56.96 0.94 0% 0 0% 0 0% 0 0% 0%
20201023 94.94 96.9 92.02 92.04 -2.17% 9588.42% 0% 1005800 0.9518 64.28 0.95 0% 0 0% 0 0% 0 0% 0%
20201022 95.5 97.48 93.59 94.08 -1.16% 9700% 0% 987562 0.9461 61.71 0.96 0% 0 0% 0 0% 0 0% 0%
20200909 82.73 82.89 74.55 76.5 -8.44% 9707.69% 0% 2898058 2.2549 150.3 0.78 0% 0 0% 0 0% 0 0% 0%
20200908 83.5 84.3 81 83.55 -0.06% 9966.27% 0% 853275 0.7058 51.36 0.83 0% 0 0% 0 0% 0 0% 0%
20200907 87.3 88.47 82.2 83.6 -5.35% 9735.29% 0% 1493870 1.2667 91.19 0.85 0% 0 0% 0 0% 0 0% 0%
20200904 87.79 89.19 86 88.33 0.59% 9999.99% 0% 990768 0.8641 63.18 0.87 0% 0 0% 0 0% 0 0% 0%
20200903 90.97 91.86 86.65 87.81 -2.95% 9766.29% 0% 1686460 1.5017 103.93 0.89 0% 0 0% 0 0% 0 0% 0%
20200902 95.78 95.78 90.14 90.48 -4.86% 9734.78% 0% 1266604 1.1642 75.7 0.92 0% 0 0% 0 0% 0 0% 0%
20200901 98.05 98.35 94.12 95.1 -2.56% 9806.25% 0% 753693 0.7207 48.04 0.96 0% 0 0% 0 0% 0 0% 0%
20200831 97.2 99.38 95.39 97.6 0.43% 9961.86% 0% 762721 0.7423 44.29 0.97 0% 0 0% 0 0% 0 0% 0%
20200828 92.5 100 92.1 97.18 4.38% 9999.99% 0% 1530598 1.4762 85.52 0.96 0% 0 0% 0 0% 0 0% 0%
20200827 91.99 93.49 90.11 93.1 0.86% 9999.99% 0% 671763 0.6171 35.55 0.92 0% 0 0% 0 0% 0 0% 0%
20200826 93.17 96.5 91 92.31 -0.24% 9825.81% 0% 1067883 0.9951 56.87 0.93 0% 0 0% 0 0% 0 0% 0%
20200825 93.01 94.66 92.29 92.53 -0.91% 9849.46% 0% 915551 0.8532 46.68 0.93 0% 0 0% 0 0% 0 0% 0%
20200824 92.35 94.9 90.11 93.38 -0.43% 9940.86% 0% 1131531 1.0524 54.66 0.93 0% 0 0% 0 0% 0 0% 0%
20200821 94 95.33 92.36 93.78 1.54% 9876.6% 0% 1743235 1.637 83.03 0.94 0% 0 0% 0 0% 0 0% 0%
20200820 100.98 100.98 91.89 92.36 -9% 9520.83% 0% 2540918 2.4324 138.49 0.96 0% 0 0% 0 0% 0 0% 0%
20200819 102.5 103.99 100.99 101.5 -1.17% 9850.98% 0% 769358 0.7861 37.11 1.02 0% 0 0% 0 0% 0 0% 0%
20200818 107.77 108.72 101.06 102.7 -4.91% 9775% 0% 2392430 2.4798 106.57 1.04 0% 0 0% 0 0% 0 0% 0%
20200817 104.1 109.74 103.23 108 4.84% 9993.46% 0% 1164578 1.2436 49.09 1.07 0% 0 0% 0 0% 0 0% 0%
20200814 105.35 105.79 101 103.01 -1.9% 9900.97% 0% 1533705 1.5752 58.19 1.03 0% 0 0% 0 0% 0 0% 0%
20200813 105.2 107.37 103.33 105.01 0.2% 9900.95% 0% 718286 0.7536 26.75 1.05 0% 0 0% 0 0% 0 0% 0%
20200812 107.8 109.77 102 104.8 -3.05% 9880.95% 0% 1682463 1.7735 59.58 1.05 0% 0 0% 0 0% 0 0% 0%
20200811 113.45 114.88 107.51 108.1 -5.18% 9638.74% 0% 1653223 1.8321 58.4 1.11 0% 0 0% 0 0% 0 0% 0%
20200810 110.94 115.34 109.2 114 1.89% 9999.99% 0% 1351112 1.5144 47.42 1.12 0% 0 0% 0 0% 0 0% 0%
20200807 114.09 117.56 110.15 111.89 -3.54% 9801.77% 0% 1926669 2.1843 64.86 1.13 0% 0 0% 0 0% 0 0% 0%
20200806 124 125.66 114.88 116 -7.05% 9730.51% 0% 2829737 3.3487 95.45 1.18 0% 0 0% 0 0% 0 0% 0%
20200805 121.79 127.27 118.7 124.8 2.55% 9964.52% 0% 2319832 2.8743 78.05 1.24 0% 0 0% 0 0% 0 0% 0%
20200804 117.5 128.92 117.5 121.7 3.05% 9794.31% 0% 3682174 4.5454 116.01 1.23 0% 0 0% 0 0% 0 0% 0%
20200803 113 119.09 111.03 118.1 4.72% 9999.99% 0% 2602603 2.98 79.21 1.15 0% 0 0% 0 0% 0 0% 0%
20200731 114.2 115.79 110 112.78 -2.19% 9969.64% 0% 2377952 2.6721 66.3 1.12 0% 0 0% 0 0% 0 0% 0%
20200730 116.5 118.98 113.5 115.3 -1.47% 9839.66% 0% 2021714 2.3534 56.09 1.16 0% 0 0% 0 0% 0 0% 0%
20200729 109 118.68 108.01 117.02 7.57% 9999.99% 0% 2927449 3.379 78.09 1.15 0% 0 0% 0 0% 0 0% 0%
20200728 107.23 110 103.8 108.79 2.99% 9973.15% 0% 2218941 2.392 53.76 1.08 0% 0 0% 0 0% 0 0% 0%
20200727 103 110 101.3 105.63 2.55% 9865.09% 0% 3068465 3.2588 70.49 1.06 0% 0 0% 0 0% 0 0% 0%
20200724 104.84 110.89 103 103 -3.73% 9616.98% 0% 3396026 3.5909 74.28 1.06 0% 0 0% 0 0% 0 0% 0%
20200723 102.35 110.87 99 106.99 1.44% 9999.99% 0% 4929389 5.0937 105.76 1.03 0% 0 0% 0 0% 0 0% 0%
20200722 110.99 113.32 103.4 105.47 -6.66% 9665.74% 0% 4840665 5.2274 108.36 1.08 0% 0 0% 0 0% 0 0% 0%
20200721 113 117.37 108 113 -0.87% 9812.28% 0% 2622856 2.9832 66.35 1.14 0% 0 0% 0 0% 0 0% 0%
20200720 122 128.88 107.99 113.99 -4.21% 9642.74% 0% 4821119 5.6609 126.87 1.17 0% 0 0% 0 0% 0 0% 0%
20200717 100.97 121.5 100.97 119 17.24% 9999.99% 0% 3922688 4.3257 104.1 1.1 0% 0 0% 0 0% 0 0% 0%
20200716 106.06 109.4 99.92 101.5 -4.25% 9659.62% 0% 3533502 3.6677 93.52 1.04 0% 0 0% 0 0% 0 0% 0%
20200715 119.55 120 105 106 -10.8% 9364.29% 0% 4102602 4.6022 124.29 1.12 0% 0 0% 0 0% 0 0% 0%
20200714 119.6 119.8 112.15 118.83 -0.67% 9999.99% 0% 3554080 4.1284 120.91 1.16 0% 0 0% 0 0% 0 0% 0%
20200713 101 119.63 100 119.63 20% 9999.99% 0% 4802526 5.3749 169.66 1.12 0% 0 0% 0 0% 0 0% 0%
20200710 94.96 102.44 93.04 99.69 4.94% 9999.99% 0% 3468663 3.4086 120.29 0.98 0% 0 0% 0 0% 0 0% 0%
20200709 90.2 99.98 89.8 95 7.86% 9900% 0% 5435985 5.171 199.07 0.95 0% 0 0% 0 0% 0 0% 0%
20200708 88.33 89.03 86.5 88.08 -0.24% 9909.09% 0% 2229541 1.9509 88.55 0.88 0% 0 0% 0 0% 0 0% 0%
20200707 88.71 91.58 88.21 88.29 -0.78% 9710% 0% 2932277 2.6395 125.92 0.9 0% 0 0% 0 0% 0 0% 0%
20200706 86.8 89.2 85.17 88.98 3.97% 9999.99% 0% 2977060 2.5934 134.2 0.87 0% 0 0% 0 0% 0 0% 0%
20200703 84.19 85.87 82.09 85.58 1.87% 9999.99% 0% 2362391 1.9938 105.09 0.84 0% 0 0% 0 0% 0 0% 0%
20200702 83.4 86.86 82.68 84.01 1.03% 9901.19% 0% 1748709 1.4758 78.52 0.84 0% 0 0% 0 0% 0 0% 0%
20200701 83 85.77 81.02 83.15 -0.31% 9798.81% 0% 2057574 1.7182 91.16 0.84 0% 0 0% 0 0% 0 0% 0%
20200630 82.65 85.89 82.15 83.41 0.64% 9829.76% 0% 1981735 1.6662 86.88 0.84 0% 0 0% 0 0% 0 0% 0%
20200629 79.25 83.48 78.86 82.88 4.4% 9999.99% 0% 2481624 2.0297 105.07 0.82 0% 0 0% 0 0% 0 0% 0%
20200624 78.5 79.95 77.45 79.39 1.02% 9949.37% 0% 1332826 1.048 54.26 0.79 0% 0 0% 0 0% 0 0% 0%
20200623 77 79.4 76.51 78.59 2.24% 9848.1% 0% 1561831 1.2266 63.31 0.79 0% 0 0% 0 0% 0 0% 0%
20200622 77 78.11 76.32 76.87 0.1% 9883.12% 0% 1142959 0.8817 47.02 0.77 0% 0 0% 0 0% 0 0% 0%
20200619 76.85 76.98 75.75 76.79 0.22% 9872.73% 0% 1309569 1.0027 54.05 0.77 0% 0 0% 0 0% 0 0% 0%
20200618 80.81 80.81 76.62 76.62 -5.47% 9723.08% 0% 2879544 2.2404 119.62 0.78 0% 0 0% 0 0% 0 0% 0%
20200617 81.24 83.7 80.7 81.05 -0.92% 9784.15% 0% 2220574 1.8178 105.82 0.82 0% 0 0% 0 0% 0 0% 0%
20200616 82 82.5 80.6 81.8 0.13% 9875.61% 0% 1870768 1.5277 93.57 0.82 0% 0 0% 0 0% 0 0% 0%
20200615 79.18 82.68 79.16 81.69 2.2% 9862.2% 0% 2508869 2.0486 128.43 0.82 0% 0 0% 0 0% 0 0% 0%
20200612 75.22 80 75.21 79.93 3.3% 9999.99% 0% 2289005 1.8053 122.2 0.79 0% 0 0% 0 0% 0 0% 0%
20200611 74.98 78.8 74.98 77.38 3.06% 9949.35% 0% 2625155 2.0262 138.67 0.77 0% 0 0% 0 0% 0 0% 0%
20200610 73 75.86 73 75.08 2.43% 9910.67% 0% 1477960 1.1088 81.22 0.75 0% 0 0% 0 0% 0 0% 0%
20200609 72.88 73.49 72.33 73.3 0.44% 9941.1% 0% 825118 0.603 45.4 0.73 0% 0 0% 0 0% 0 0% 0%
20200608 71.77 73.44 71.75 72.98 1.66% 9897.26% 0% 938935 0.683 48.74 0.73 0% 0 0% 0 0% 0 0% 0%
20200605 72.68 73.49 70.89 71.79 -2.19% 9870.83% 0% 1634796 1.179 84.22 0.72 0% 0 0% 0 0% 0 0% 0%
20200604 74.59 74.96 73.3 73.4 -1.09% 9818.92% 0% 933260 0.6903 48.83 0.74 0% 0 0% 0 0% 0 0% 0%
20200603 73.93 75.65 73.45 74.21 0.95% 9794.67% 0% 1293303 0.9651 65.68 0.75 0% 0 0% 0 0% 0 0% 0%
20200602 75.53 75.96 73.38 73.51 -3.24% 9833.78% 0% 1553936 1.1525 70.29 0.74 0% 0 0% 0 0% 0 0% 0%
20200601 75.49 76.7 74.39 75.97 3.09% 9896.05% 0% 1956169 1.4774 87.53 0.76 0% 0 0% 0 0% 0 0% 0%
20200529 72.99 74.96 72.66 73.69 0.75% 9858.11% 0% 1401625 1.0372 59.85 0.74 0% 0 0% 0 0% 0 0% 0%
20200528 73.9 75.48 71.76 73.14 -1.48% 9783.78% 0% 1444745 1.0657 58.03 0.74 0% 0 0% 0 0% 0 0% 0%
20200527 73.64 74.87 73 74.24 0.69% 9932.43% 0% 1002371 0.74 34.82 0.74 0% 0 0% 0 0% 0 0% 0%
20200526 71.16 74.77 70.71 73.73 4.58% 9999.99% 0% 1821380 1.3325 53.02 0.73 0% 0 0% 0 0% 0 0% 0%
20200525 69.7 71.4 69.52 70.5 0.76% 9829.58% 0% 947953 0.67 25.43 0.71 0% 0 0% 0 0% 0 0% 0%
20200522 72.6 73.33 69.61 69.97 -3.33% 9754.93% 0% 1856138 1.3158 49.04 0.71 0% 0 0% 0 0% 0 0% 0%
20200521 72.25 73.9 71.33 72.38 0.39% 9815.07% 0% 1721588 1.2484 44.61 0.73 0% 0 0% 0 0% 0 0% 0%
20200520 76.29 76.8 71 72.1 -5.29% 9776.71% 0% 3655417 2.6675 91.19 0.73 0% 0 0% 0 0% 0 0% 0%
20200519 75.88 77.21 73.8 76.13 1.26% 9999.99% 0% 2173654 1.6348 57.64 0.75 0% 0 0% 0 0% 0 0% 0%
20200518 75.65 77.68 74.22 75.18 0.93% 9792.11% 0% 2532421 1.9285 70.14 0.76 0% 0 0% 0 0% 0 0% 0%
20200515 76.5 77.79 73.63 74.49 -0.92% 9832% 0% 2745181 2.0714 78.16 0.75 0% 0 0% 0 0% 0 0% 0%
20200514 78.94 78.94 75 75.18 -5.03% 9792.11% 0% 5182076 3.9517 151.3 0.76 0% 0 0% 0 0% 0 0% 0%
20200513 74.19 83.88 74 79.16 5.74% 9795% 0% 5806772 4.6221 198.27 0.8 0% 0 0% 0 0% 0 0% 0%
20200512 72.17 75.2 72.17 74.86 5.78% 9999.99% 0% 3444776 2.5483 132.97 0.74 0% 0 0% 0 0% 0 0% 0%
20200511 69.42 70.77 68.66 70.77 1.94% 9999.99% 0% 1651289 1.1543 66.31 0.7 0% 0 0% 0 0% 0 0% 0%
20200508 70.27 72.76 68.38 69.42 -0.39% 9677.46% 0% 3491295 2.4684 144.27 0.71 0% 0 0% 0 0% 0 0% 0%
20200507 66 70.2 65.26 69.69 5.45% 9999.99% 0% 3683863 2.5145 164.37 0.68 0% 0 0% 0 0% 0 0% 0%
20200506 62.98 66.25 62.15 66.09 5.66% 9999.99% 0% 2723618 1.7781 131.46 0.65 0% 0 0% 0 0% 0 0% 0%
20200430 62.4 62.8 61.6 62.55 0.89% 9988.71% 0% 1233083 0.7678 58.61 0.62 0% 0 0% 0 0% 0 0% 0%
20200429 63 63.51 61.49 62 -2.38% 9900% 0% 1505685 0.9381 66.09 0.62 0% 0 0% 0 0% 0 0% 0%
20200428 62.5 65.27 61.16 63.51 0.62% 9980.95% 0% 2664409 1.6855 117.5 0.63 0% 0 0% 0 0% 0 0% 0%
20200427 60.75 63.97 60.25 63.12 4.54% 9999.99% 0% 1846544 1.1462 84.92 0.62 0% 0 0% 0 0% 0 0% 0%
20200424 60.3 60.88 59.9 60.38 0.15% 9963.33% 0% 785468 0.4738 36.36 0.6 0% 0 0% 0 0% 0 0% 0%
20200423 60.32 61.98 59.9 60.29 0.17% 9783.61% 0% 1302287 0.7932 59.23 0.61 0% 0 0% 0 0% 0 0% 0%
20200422 60.5 60.8 59.59 60.19 -1.57% 9931.67% 0% 1424112 0.8548 62.82 0.6 0% 0 0% 0 0% 0 0% 0%
20200421 62.25 62.59 60.69 61.15 -1.77% 9762.9% 0% 1066863 0.6564 46.18 0.62 0% 0 0% 0 0% 0 0% 0%
20200420 60.5 62.37 60.21 62.25 3.06% 9940.32% 0% 1207765 0.7432 50.6 0.62 0% 0 0% 0 0% 0 0% 0%
20200417 60.95 62.59 60.18 60.4 -0.98% 9801.64% 0% 2204647 1.3526 89.38 0.61 0% 0 0% 0 0% 0 0% 0%
20200416 57 61.76 56.5 61 6.36% 9999.99% 0% 3111224 1.8604 130.9 0.6 0% 0 0% 0 0% 0 0% 0%
20200415 59.18 59.93 56.5 57.35 -3.08% 9787.93% 0% 1869434 1.0899 84.99 0.58 0% 0 0% 0 0% 0 0% 0%
20200414 57.9 59.55 57.6 59.17 2.19% 9928.81% 0% 1418524 0.8373 68.67 0.59 0% 0 0% 0 0% 0 0% 0%
20200413 57.5 58.36 56.2 57.9 0.7% 9882.76% 0% 1180822 0.6798 47.08 0.58 0% 0 0% 0 0% 0 0% 0%
20200410 57.82 59.26 57 57.5 -1.36% 9813.79% 0% 1442281 0.8348 57.72 0.58 0% 0 0% 0 0% 0 0% 0%
20200409 58.58 58.85 56.6 58.29 0.67% 9950% 0% 1743822 1.0085 70.37 0.58 0% 0 0% 0 0% 0 0% 0%
20200408 55.28 59.33 55.23 57.9 3.58% 9882.76% 0% 2525258 1.4619 103.41 0.58 0% 0 0% 0 0% 0 0% 0%
20200407 55.82 56.62 55 55.9 3.33% 9882.14% 0% 2023830 1.1317 82.47 0.56 0% 0 0% 0 0% 0 0% 0%
20200403 52 56.54 51.91 54.1 4.04% 9736.36% 0% 2170517 1.1868 86.31 0.55 0% 0 0% 0 0% 0 0% 0%
20200402 50.75 52.19 50.1 52 2.46% 9999.99% 0% 842944 0.4321 31.56 0.51 0% 0 0% 0 0% 0 0% 0%
20200401 51.76 52.4 50.7 50.75 -1.34% 9850.98% 0% 917726 0.4721 31.97 0.51 0% 0 0% 0 0% 0 0% 0%
20200331 52.5 53.2 51.08 51.44 -1.11% 9792.31% 0% 883091 0.4586 29.82 0.52 0% 0 0% 0 0% 0 0% 0%
20200324 53.99 59 53.27 57.09 14.32% 9999.99% 0% 5500952 3.0828 190.46 0.56 0% 0 0% 0 0% 0 0% 0%
20200323 50.97 51.9 49.9 49.94 -4.07% 9692.16% 0% 1387555 0.7056 48.21 0.51 0% 0 0% 0 0% 0 0% 0%
20200320 52.87 53.2 51.61 52.06 -0.21% 9911.54% 0% 1338653 0.7016 43.89 0.52 0% 0 0% 0 0% 0 0% 0%
20200319 50.78 52.19 50.29 52.17 2.72% 9999.99% 0% 1587762 0.8142 48.03 0.51 0% 0 0% 0 0% 0 0% 0%
20200318 51.76 53.04 50.79 50.79 -1.03% 9667.31% 0% 2010426 1.0477 57.31 0.52 0% 0 0% 0 0% 0 0% 0%
20200317 53.05 53.38 49.5 51.32 -1.31% 9962.75% 0% 2271338 1.1592 55.42 0.51 0% 0 0% 0 0% 0 0% 0%
20200316 54.48 55.9 51.6 52 -4.04% 9529.63% 0% 2102800 1.1301 50.79 0.54 0% 0 0% 0 0% 0 0% 0%
20200313 53 55.8 51.8 54.19 -4.31% 9935.19% 0% 2781849 1.5078 66.14 0.54 0% 0 0% 0 0% 0 0% 0%
20200312 58.5 58.5 56.38 56.63 -3.53% 9835.09% 0% 1890711 1.0825 46.89 0.57 0% 0 0% 0 0% 0 0% 0%
20200311 59.1 60.98 58.3 58.7 -0.32% 9683.33% 0% 2123343 1.2652 52.11 0.6 0% 0 0% 0 0% 0 0% 0%
20200310 58.3 59.37 56.02 58.89 -0.24% 9999.99% 0% 2640044 1.5317 58.23 0.58 0% 0 0% 0 0% 0 0% 0%
20200309 61 61.5 58.81 59.03 -6.27% 9738.33% 0% 3435225 2.0564 74.54 0.6 0% 0 0% 0 0% 0 0% 0%
20200306 63.89 65.39 62.7 62.98 -0.8% 9740.63% 0% 2603866 1.6689 58.1 0.64 0% 0 0% 0 0% 0 0% 0%
20200305 64.4 65.3 63.07 63.49 -2.23% 9820.31% 0% 3351312 2.1437 63.43 0.64 0% 0 0% 0 0% 0 0% 0%
20200304 63.4 65.41 62.2 64.94 4.15% 9999.99% 0% 5739781 3.6817 103.58 0.64 0% 0 0% 0 0% 0 0% 0%
20200303 61.4 62.85 60.78 62.35 2.18% 9956.45% 0% 4039781 2.4931 67.45 0.62 0% 0 0% 0 0% 0 0% 0%
20200302 60.8 61.34 59 61.02 2.21% 9999.99% 0% 2778737 1.6756 44.28 0.6 0% 0 0% 0 0% 0 0% 0%
20200228 58.33 61.97 57.68 59.7 -0.55% 9850% 0% 2984618 1.7972 44.17 0.6 0% 0 0% 0 0% 0 0% 0%
20200227 62.1 62.95 59.1 60.03 -3.58% 9740.98% 0% 3766842 2.2791 49.36 0.61 0% 0 0% 0 0% 0 0% 0%
20200226 66.66 66.66 62 62.26 -6.94% 9628.13% 0% 5151884 3.2898 68.04 0.64 0% 0 0% 0 0% 0 0% 0%
20200225 64.98 67.8 64.51 66.9 1.09% 9999.99% 0% 4247206 2.8143 57.47 0.66 0% 0 0% 0 0% 0 0% 0%
20200224 66.89 66.96 65 66.18 -2.36% 9927.27% 0% 4847144 3.1934 58.71 0.66 0% 0 0% 0 0% 0 0% 0%
20200221 71.03 72.6 67.64 67.78 -7.25% 9723.19% 0% 9744759 6.7406 111.6 0.69 0% 0 0% 0 0% 0 0% 0%
20200220 74.08 74.88 71.45 73.08 -1.59% 9910.96% 0% 5344754 3.89 61.73 0.73 0% 0 0% 0 0% 0 0% 0%
20200219 74 77.95 73.64 74.26 1.01% 9671.05% 0% 6735898 5.0985 71.5 0.76 0% 0 0% 0 0% 0 0% 0%
20200218 74.44 74.45 72.11 73.52 -1.01% 9971.23% 0% 4605569 3.3704 40.55 0.73 0% 0 0% 0 0% 0 0% 0%
20200217 72.2 74.68 71.43 74.27 0.76% 9999.99% 0% 6187251 4.5266 47.58 0.73 0% 0 0% 0 0% 0 0% 0%
20200214 71 76.95 70.6 73.71 4.72% 9860.81% 0% 9823780 7.2803 69.78 0.74 0% 0 0% 0 0% 0 0% 0%
20200213 72.88 73.39 69.51 70.39 -2.61% 9814.08% 0% 6293798 4.4567 37.19 0.71 0% 0 0% 0 0% 0 0% 0%
20200212 71.74 72.93 70.26 72.28 1.82% 9938.89% 0% 5436980 3.9105 30.51 0.72 0% 0 0% 0 0% 0 0% 0%
20200211 76.97 76.97 70 70.99 -8.67% 9759.72% 0% 11380070 8.2385 59.13 0.72 0% 0 0% 0 0% 0 0% 0%
20200210 73 78.99 73 77.73 6.16% 9994.81% 0% 11941659 9.1975 62.37 0.77 0% 0 0% 0 0% 0 0% 0%
20200207 75.3 78.88 71.33 73.22 -2.98% 9662.67% 0% 12504798 9.3607 59.74 0.75 0% 0 0% 0 0% 0 0% 0%
20200206 81 82 74.88 75.47 -6.61% 9575.64% 0% 15715461 12.1825 71.95 0.78 0% 0 0% 0 0% 0 0% 0%
20200205 77 91.62 75.03 80.81 5.43% 9636.14% 0% 20254669 16.909 93.32 0.83 0% 0 0% 0 0% 0 0% 0%
20200204 68.81 79.8 65 76.65 14.81% 9999.99% 0% 20746553 15.3771 83.02 0.74 0% 0 0% 0 0% 0 0% 0%
20200203 65.51 75.4 61.22 66.76 -10.5% 9717.65% 0% 20249635 13.7275 68.31 0.68 0% 0 0% 0 0% 0 0% 0%
20200123 67.52 77.58 60.33 74.59 120.94% 9999.99% 0% 35144625 22.7755 86.06 0.65 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1