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. 特宝生物688278
    4. 返回上一页 刷新
股票代码（例：sh688278）       675条   (进入特宝生物股票专站) 特宝生物股票成本分析
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 38.9 39.29 38.05 38.85 1.07% 9861.54% 0% 4491076 1.7433 182.14 0.39 0% 0 0% 0 0% 0 0% 0%
20230927 37 40.44 36.88 38.44 13.53% 9756.41% 0% 9871078 3.8121 455.74 0.39 0% 0 0% 0 0% 0 0% 0%
20230926 33.78 34.13 33.58 33.86 -0.24% 9858.82% 0% 885894 0.2997 57.89 0.34 0% 0 0% 0 0% 0 0% 0%
20230925 33.6 34.08 32.8 33.94 0.92% 9882.35% 0% 1407266 0.472 79.76 0.34 0% 0 0% 0 0% 0 0% 0%
20230922 33.39 33.7 32.31 33.63 2.59% 9999.99% 0% 1151012 0.3812 56.04 0.33 0% 0 0% 0 0% 0 0% 0%
20230921 33.04 33.25 32.58 32.78 -1.09% 9833.33% 0% 835243 0.2744 40.29 0.33 0% 0 0% 0 0% 0 0% 0%
20230920 33.46 33.63 33.06 33.14 -0.96% 9942.42% 0% 814609 0.2715 37.56 0.33 0% 0 0% 0 0% 0 0% 0%
20230919 33.63 34.04 33.11 33.46 -0.45% 9999.99% 0% 1084171 0.3627 49.3 0.33 0% 0 0% 0 0% 0 0% 0%
20230918 34.09 34.49 33.51 33.61 -2.3% 9785.29% 0% 1894417 0.6408 86.02 0.34 0% 0 0% 0 0% 0 0% 0%
20230915 34 34.7 33.58 34.4 0.91% 9999.99% 0% 2005395 0.6869 89.27 0.34 0% 0 0% 0 0% 0 0% 0%
20230914 34.6 34.8 33.86 34.09 -1.7% 9926.47% 0% 1561358 0.5343 72.53 0.34 0% 0 0% 0 0% 0 0% 0%
20230913 34.58 34.95 33.95 34.68 0.29% 9999.99% 0% 1735455 0.5979 82.83 0.34 0% 0 0% 0 0% 0 0% 0%
20230912 33.88 34.96 33.24 34.58 2.01% 9999.99% 0% 2997203 1.0296 144.23 0.34 0% 0 0% 0 0% 0 0% 0%
20230911 31.98 34.38 31.75 33.9 6.97% 9870.59% 0% 3926743 1.3237 193.62 0.34 0% 0 0% 0 0% 0 0% 0%
20230908 31.58 32.24 31.06 31.69 1.05% 9803.13% 0% 1189001 0.3775 59.49 0.32 0% 0 0% 0 0% 0 0% 0%
20230907 31.98 32.1 31.22 31.36 -1.57% 9700% 0% 2017195 0.6362 102.02 0.32 0% 0 0% 0 0% 0 0% 0%
20230906 32.26 32.58 31.44 31.86 -1.39% 9856.25% 0% 1264293 0.4035 68.63 0.32 0% 0 0% 0 0% 0 0% 0%
20230905 32 32.69 31.8 32.31 0.59% 9996.88% 0% 1484750 0.4802 81.96 0.32 0% 0 0% 0 0% 0 0% 0%
20230904 33.44 33.63 31.36 32.12 -3.95% 9937.5% 0% 2822830 0.9095 157.74 0.32 0% 0 0% 0 0% 0 0% 0%
20230901 33.91 33.91 33.01 33.44 -0.71% 9999.99% 0% 1193856 0.3985 71.31 0.33 0% 0 0% 0 0% 0 0% 0%
20230831 33.61 33.82 32.72 33.68 0.48% 9999.99% 0% 1225681 0.4093 65.94 0.33 0% 0 0% 0 0% 0 0% 0%
20230830 32.84 34 32.54 33.52 2.29% 9758.82% 0% 1563997 0.5246 84.22 0.34 0% 0 0% 0 0% 0 0% 0%
20230829 31.02 33 31.01 32.77 5.03% 9999.99% 0% 2148344 0.6939 90.94 0.32 0% 0 0% 0 0% 0 0% 0%
20230828 33.89 34 31.01 31.2 -3.85% 9650% 0% 2652208 0.8406 112.8 0.32 0% 0 0% 0 0% 0 0% 0%
20230825 32.85 33.13 32.01 32.45 -1.22% 9733.33% 0% 903636 0.2941 54.31 0.33 0% 0 0% 0 0% 0 0% 0%
20230824 32.99 33.36 32.29 32.85 -0.42% 9854.55% 0% 965535 0.3167 57.35 0.33 0% 0 0% 0 0% 0 0% 0%
20230823 33.65 33.65 32.95 32.99 -1.96% 9896.97% 0% 972151 0.3224 59.48 0.33 0% 0 0% 0 0% 0 0% 0%
20230822 34.81 34.81 33.36 33.65 -2.01% 9797.06% 0% 1131055 0.3822 68.09 0.34 0% 0 0% 0 0% 0 0% 0%
20230821 34.32 34.9 33.52 34.34 1.18% 9999.99% 0% 2140414 0.7372 128.21 0.34 0% 0 0% 0 0% 0 0% 0%
20230818 34.19 35.34 33.86 33.94 0.86% 9597.14% 0% 2957845 1.0218 171.77 0.35 0% 0 0% 0 0% 0 0% 0%
20230817 32.9 33.98 32.86 33.65 1.97% 9797.06% 0% 1246496 0.4179 77.27 0.34 0% 0 0% 0 0% 0 0% 0%
20230816 33.18 33.72 32.95 33 -1.14% 9900% 0% 1060834 0.3538 61.54 0.33 0% 0 0% 0 0% 0 0% 0%
20230815 34.2 34.2 32.97 33.38 -1.59% 9999.99% 0% 1815996 0.6051 99.7 0.33 0% 0 0% 0 0% 0 0% 0%
20230814 33.8 34.31 33.5 33.92 0.36% 9876.47% 0% 1256711 0.4251 70.32 0.34 0% 0 0% 0 0% 0 0% 0%
20230811 33.6 34.4 33.54 33.8 0.39% 9841.18% 0% 1214573 0.4139 63.56 0.34 0% 0 0% 0 0% 0 0% 0%
20230810 33.69 34.17 33.26 33.67 -1.49% 9802.94% 0% 751043 0.2529 30.46 0.34 0% 0 0% 0 0% 0 0% 0%
20230809 33.89 34.22 33.53 34.18 1.12% 9952.94% 0% 1694250 0.5736 60.92 0.34 0% 0 0% 0 0% 0 0% 0%
20230808 34.54 34.54 33.52 33.8 -0.85% 9841.18% 0% 1533906 0.5195 61 0.34 0% 0 0% 0 0% 0 0% 0%
20230807 35.28 35.7 33.92 34.09 -3.73% 9926.47% 0% 2574281 0.8855 95.41 0.34 0% 0 0% 0 0% 0 0% 0%
20230804 35.95 36 35.02 35.41 -0.7% 9999.99% 0% 1348240 0.4776 45.4 0.35 0% 0 0% 0 0% 0 0% 0%
20230803 34.24 36.04 34.09 35.66 3.87% 9999.99% 0% 2136292 0.7538 61.06 0.35 0% 0 0% 0 0% 0 0% 0%
20230802 34.79 34.79 33.82 34.33 -1.41% 9997.06% 0% 1894496 0.6482 55.19 0.34 0% 0 0% 0 0% 0 0% 0%
20230801 34.42 34.99 33.88 34.82 0.61% 9848.57% 0% 1617252 0.5613 49.74 0.35 0% 0 0% 0 0% 0 0% 0%
20230731 34.71 35.4 33.96 34.61 0% 9788.57% 0% 2416974 0.8374 76.87 0.35 0% 0 0% 0 0% 0 0% 0%
20230728 33.05 34.88 32.76 34.61 4.72% 9999.99% 0% 3249274 1.1004 106.69 0.34 0% 0 0% 0 0% 0 0% 0%
20230727 34.12 34.4 32.78 33.05 -3.28% 9915.15% 0% 3821667 1.2782 134.1 0.33 0% 0 0% 0 0% 0 0% 0%
20230726 34.39 34.87 34.12 34.17 -1.04% 9950% 0% 2305865 0.7943 93.49 0.34 0% 0 0% 0 0% 0 0% 0%
20230725 35.78 36.54 34.26 34.53 -3.3% 9765.71% 0% 3692658 1.2828 162.47 0.35 0% 0 0% 0 0% 0 0% 0%
20230724 37.98 38.3 34.39 35.71 -5.5% 9819.44% 0% 5888605 2.1201 308.7 0.36 0% 0 0% 0 0% 0 0% 0%
20230721 41.4 41.4 37.05 37.79 -9.11% 9844.74% 0% 5634700 2.1678 427.21 0.38 0% 0 0% 0 0% 0 0% 0%
20230720 41.68 41.93 41.31 41.58 0.46% 9800% 0% 374222 0.156 52.04 0.42 0% 0 0% 0 0% 0 0% 0%
20230719 41.73 41.86 40.96 41.39 -0.62% 9995.12% 0% 504318 0.2082 66.12 0.41 0% 0 0% 0 0% 0 0% 0%
20230718 41.6 42.06 41.35 41.65 0.02% 9816.67% 0% 417455 0.174 53.4 0.42 0% 0 0% 0 0% 0 0% 0%
20230717 41.89 42.46 41.33 41.64 -1.02% 9814.29% 0% 656628 0.2728 76.09 0.42 0% 0 0% 0 0% 0 0% 0%
20230714 42.23 42.59 41.85 42.07 -0.47% 9916.67% 0% 683946 0.2879 75.22 0.42 0% 0 0% 0 0% 0 0% 0%
20230713 42.42 42.67 41.91 42.27 -0.05% 9964.29% 0% 552266 0.2332 58.74 0.42 0% 0 0% 0 0% 0 0% 0%
20230712 43.07 43.07 42.08 42.29 -1.33% 9969.05% 0% 398915 0.1694 26.11 0.42 0% 0 0% 0 0% 0 0% 0%
20230711 42.51 43.1 42.12 42.86 1.32% 9867.44% 0% 450445 0.1921 38.52 0.43 0% 0 0% 0 0% 0 0% 0%
20230710 42.61 42.79 41.85 42.3 -0.21% 9971.43% 0% 598049 0.2529 31.96 0.42 0% 0 0% 0 0% 0 0% 0%
20230707 42.02 42.7 41.95 42.39 -0.07% 9992.86% 0% 431727 0.1825 21.44 0.42 0% 0 0% 0 0% 0 0% 0%
20230706 43.72 43.72 42.2 42.42 -2.1% 9765.12% 0% 649136 0.2769 45.43 0.43 0% 0 0% 0 0% 0 0% 0%
20230705 43.98 44.21 43.17 43.33 -1.34% 9976.74% 0% 461232 0.2001 20.79 0.43 0% 0 0% 0 0% 0 0% 0%
20230704 43.72 44.16 43.06 43.92 -0.72% 9881.82% 0% 978404 0.4266 61.11 0.44 0% 0 0% 0 0% 0 0% 0%
20230703 43.91 44.44 43.41 44.24 0.75% 9954.55% 0% 933740 0.4108 58.27 0.44 0% 0 0% 0 0% 0 0% 0%
20230630 44.69 45.29 43.85 43.91 -1.75% 9879.55% 0% 852426 0.3778 52.79 0.44 0% 0 0% 0 0% 0 0% 0%
20230629 44.79 45.63 44.6 44.69 0% 9831.11% 0% 1323875 0.5968 85.88 0.45 0% 0 0% 0 0% 0 0% 0%
20230628 43.76 44.9 43.31 44.69 1.89% 9999.99% 0% 1435143 0.6378 97.57 0.44 0% 0 0% 0 0% 0 0% 0%
20230627 42.18 44.01 41.93 43.86 4.01% 9999.99% 0% 1833205 0.7951 122.37 0.43 0% 0 0% 0 0% 0 0% 0%
20230626 41.02 42.98 41.02 42.17 0.89% 9940.48% 0% 1153569 0.4865 75.77 0.42 0% 0 0% 0 0% 0 0% 0%
20230621 42.36 42.77 41.68 41.8 -2.25% 9852.38% 0% 796205 0.3342 51.2 0.42 0% 0 0% 0 0% 0 0% 0%
20230620 42.99 43.23 41.56 42.76 0.38% 9999.99% 0% 1095156 0.4643 69.91 0.42 0% 0 0% 0 0% 0 0% 0%
20230619 41.84 43.13 41.55 42.6 1.14% 9806.98% 0% 1282148 0.5466 81.24 0.43 0% 0 0% 0 0% 0 0% 0%
20230616 42.21 42.55 41.51 42.12 -0.21% 9928.57% 0% 927619 0.3904 59.92 0.42 0% 0 0% 0 0% 0 0% 0%
20230615 42.08 42.6 41.41 42.21 0.31% 9950% 0% 963942 0.4057 60.69 0.42 0% 0 0% 0 0% 0 0% 0%
20230614 41.87 42.34 41.2 42.08 1.47% 9919.05% 0% 549441 0.2307 33.53 0.42 0% 0 0% 0 0% 0 0% 0%
20230613 42.2 42.26 41.16 41.47 -1.47% 9999.99% 0% 791591 0.3284 45.23 0.41 0% 0 0% 0 0% 0 0% 0%
20230612 41.36 42.8 41.2 42.09 1.13% 9921.43% 0% 1545753 0.6506 84.92 0.42 0% 0 0% 0 0% 0 0% 0%
20230609 41.5 42.26 40.64 41.62 1.41% 9809.52% 0% 1796094 0.7484 95.71 0.42 0% 0 0% 0 0% 0 0% 0%
20230608 41.66 41.87 40.6 41.04 -1.39% 9909.76% 0% 1692200 0.6934 90.56 0.41 0% 0 0% 0 0% 0 0% 0%
20230607 42.38 43.37 41.24 41.62 -2.09% 9809.52% 0% 1343478 0.5614 75.33 0.42 0% 0 0% 0 0% 0 0% 0%
20230606 44.99 45.16 42.27 42.51 -5.07% 9786.05% 0% 1701201 0.7349 101.35 0.43 0% 0 0% 0 0% 0 0% 0%
20230605 43.83 44.96 43.82 44.78 2.19% 9999.99% 0% 1203480 0.5346 73.05 0.44 0% 0 0% 0 0% 0 0% 0%
20230602 46.29 46.29 43.65 43.82 -4.3% 9859.09% 0% 1513707 0.6709 90.79 0.44 0% 0 0% 0 0% 0 0% 0%
20230601 45.9 47.18 45.62 45.79 -0.24% 9854.35% 0% 1664403 0.7698 72.27 0.46 0% 0 0% 0 0% 0 0% 0%
20230531 46.31 46.31 45.2 45.9 0.95% 9878.26% 0% 1026531 0.4701 45.35 0.46 0% 0 0% 0 0% 0 0% 0%
20230530 46.09 46.56 44.93 45.47 -1.07% 9784.78% 0% 1478394 0.675 90.65 0.46 0% 0 0% 0 0% 0 0% 0%
20230529 45.45 46.27 44.71 45.96 1.23% 9891.3% 0% 1647964 0.7526 104.24 0.46 0% 0 0% 0 0% 0 0% 0%
20230526 44.25 45.65 43.55 45.4 2.97% 9988.89% 0% 1305656 0.5864 83.76 0.45 0% 0 0% 0 0% 0 0% 0%
20230525 43.72 44.77 43.51 44.09 0.85% 9920.45% 0% 1088017 0.4793 68.15 0.44 0% 0 0% 0 0% 0 0% 0%
20230524 44 44.3 43.43 43.72 -1.13% 9836.36% 0% 780096 0.3421 47.84 0.44 0% 0 0% 0 0% 0 0% 0%
20230523 43.97 44.6 43.12 44.22 0.09% 9950% 0% 1877293 0.8284 101.61 0.44 0% 0 0% 0 0% 0 0% 0%
20230522 42.91 44.25 42.91 44.18 3.25% 9940.91% 0% 1460231 0.64 80.25 0.44 0% 0 0% 0 0% 0 0% 0%
20230519 41.72 43.71 41.72 42.79 2.1% 9851.16% 0% 2048922 0.875 105.82 0.43 0% 0 0% 0 0% 0 0% 0%
20230518 43.03 43.57 41.6 42.12 -2.93% 9928.57% 0% 1931721 0.8143 102.03 0.42 0% 0 0% 0 0% 0 0% 0%
20230517 43.7 43.7 42.55 43.39 0% 9990.7% 0% 941195 0.4052 52.76 0.43 0% 0 0% 0 0% 0 0% 0%
20230516 43.3 44.25 42.72 43.39 0.21% 9990.7% 0% 1136237 0.4931 61.61 0.43 0% 0 0% 0 0% 0 0% 0%
20230515 42.97 43.5 42.13 43.3 0.77% 9969.77% 0% 1365353 0.5827 67.77 0.43 0% 0 0% 0 0% 0 0% 0%
20230510 43.6 43.6 42.27 43.45 -0.02% 9999.99% 0% 1464755 0.6298 54.67 0.43 0% 0 0% 0 0% 0 0% 0%
20230509 43.58 44.15 42.94 43.46 -0.28% 9777.27% 0% 1303436 0.5677 64.38 0.44 0% 0 0% 0 0% 0 0% 0%
20230508 45.1 45.39 43.02 43.58 -4.05% 9804.55% 0% 2994622 1.3062 147.44 0.44 0% 0 0% 0 0% 0 0% 0%
20230505 45.9 46.36 44.9 45.42 -1.3% 9993.33% 0% 1364053 0.6202 68.43 0.45 0% 0 0% 0 0% 0 0% 0%
20230504 45.35 46.68 44.61 46.02 1.48% 9904.35% 0% 1738384 0.7963 88.55 0.46 0% 0 0% 0 0% 0 0% 0%
20230428 45.31 46.28 45.13 45.35 -1% 9758.7% 0% 1041713 0.4758 53.75 0.46 0% 0 0% 0 0% 0 0% 0%
20230427 44.45 46 44.39 45.81 1.96% 9999.99% 0% 1094930 0.4975 53.87 0.45 0% 0 0% 0 0% 0 0% 0%
20230426 44.03 45.7 44.03 44.93 0.07% 9884.44% 0% 1290923 0.5801 62.15 0.45 0% 0 0% 0 0% 0 0% 0%
20230425 44.29 46.74 44.01 44.9 1.26% 9877.78% 0% 2300024 1.0387 114.27 0.45 0% 0 0% 0 0% 0 0% 0%
20230424 45.11 45.78 43.61 44.34 -1.29% 9977.27% 0% 1627609 0.7215 81.64 0.44 0% 0 0% 0 0% 0 0% 0%
20230421 45.26 46.25 44.5 44.92 -0.2% 9882.22% 0% 1297195 0.5894 60.32 0.45 0% 0 0% 0 0% 0 0% 0%
20230420 45.11 45.8 44.8 45.01 -0.22% 9902.22% 0% 1342620 0.608 61.86 0.45 0% 0 0% 0 0% 0 0% 0%
20230419 46.9 47.06 44.6 45.11 -5.01% 9924.44% 0% 3337736 1.5171 150.78 0.45 0% 0 0% 0 0% 0 0% 0%
20230418 47.43 48.4 46.9 47.49 0.13% 9793.75% 0% 1221698 0.5812 62.56 0.48 0% 0 0% 0 0% 0 0% 0%
20230417 48 49.15 46.89 47.43 -1.13% 9781.25% 0% 1464433 0.6981 72.47 0.48 0% 0 0% 0 0% 0 0% 0%
20230414 48 49.6 47.11 47.97 0.99% 9893.75% 0% 1752116 0.8415 88.91 0.48 0% 0 0% 0 0% 0 0% 0%
20230413 47.87 47.88 46.74 47.5 0.34% 9999.99% 0% 1270299 0.5999 64.17 0.47 0% 0 0% 0 0% 0 0% 0%
20230412 47.71 48.15 46.9 47.34 -1% 9972.34% 0% 1003036 0.4753 51.27 0.47 0% 0 0% 0 0% 0 0% 0%
20230411 48.53 48.53 46.6 47.82 -1.52% 9999.99% 0% 1663754 0.7888 81.15 0.47 0% 0 0% 0 0% 0 0% 0%
20230410 45.84 48.68 45.84 48.56 6.3% 9999.99% 0% 3328535 1.5852 159.62 0.48 0% 0 0% 0 0% 0 0% 0%
20230407 45.45 46.36 45.3 45.68 1.24% 9830.43% 0% 1382752 0.634 71.63 0.46 0% 0 0% 0 0% 0 0% 0%
20230406 43.1 46.48 43.1 45.12 3.96% 9926.67% 0% 1800873 0.8172 95.78 0.45 0% 0 0% 0 0% 0 0% 0%
20230404 43.13 44.2 42.88 43.4 0.12% 9993.02% 0% 1550275 0.6741 82.18 0.43 0% 0 0% 0 0% 0 0% 0%
20230403 45.18 45.66 42.97 43.35 -3.97% 9752.27% 0% 1936383 0.8499 102.03 0.44 0% 0 0% 0 0% 0 0% 0%
20230331 45.91 46.5 44.6 45.14 -1.68% 9931.11% 0% 1166237 0.5302 60.51 0.45 0% 0 0% 0 0% 0 0% 0%
20230330 45.47 46.48 44.64 45.91 2.04% 9880.43% 0% 1629427 0.7436 82.23 0.46 0% 0 0% 0 0% 0 0% 0%
20230329 45.14 45.48 44.53 44.99 -0.22% 9897.78% 0% 1017172 0.4586 52.12 0.45 0% 0 0% 0 0% 0 0% 0%
20230328 45.19 45.46 44.5 45.09 -0.7% 9920% 0% 1520628 0.6855 77.79 0.45 0% 0 0% 0 0% 0 0% 0%
20230327 43.5 45.87 42.73 45.41 3.65% 9991.11% 0% 1724366 0.7732 92.84 0.45 0% 0 0% 0 0% 0 0% 0%
20230324 43.93 44.47 42.76 43.81 0.05% 9856.82% 0% 1093238 0.4789 60.47 0.44 0% 0 0% 0 0% 0 0% 0%
20230323 43.25 44 42.85 43.79 1.08% 9852.27% 0% 859888 0.3752 31.08 0.44 0% 0 0% 0 0% 0 0% 0%
20230322 43.29 44.1 42.52 43.32 0.05% 9974.42% 0% 1112940 0.4841 62.92 0.43 0% 0 0% 0 0% 0 0% 0%
20230321 41.08 43.5 40.99 43.3 5.4% 9969.77% 0% 2021039 0.865 114.73 0.43 0% 0 0% 0 0% 0 0% 0%
20230320 42.67 42.67 40.2 41.08 -3.2% 9919.51% 0% 3102394 1.2716 181.25 0.41 0% 0 0% 0 0% 0 0% 0%
20230317 44.17 44.61 42.28 42.44 -3.22% 9769.77% 0% 1681531 0.7256 114.89 0.43 0% 0 0% 0 0% 0 0% 0%
20230316 43.92 45.59 43.8 43.85 -0.95% 9644.44% 0% 1395483 0.624 105.91 0.45 0% 0 0% 0 0% 0 0% 0%
20230315 43.38 44.66 43.38 44.27 1.93% 9961.36% 0% 1285147 0.5698 100.81 0.44 0% 0 0% 0 0% 0 0% 0%
20230314 43.76 44.49 43.01 43.43 0% 9770.45% 0% 1099501 0.4803 79.21 0.44 0% 0 0% 0 0% 0 0% 0%
20230313 43.75 43.83 42.31 43.43 -0.73% 9999.99% 0% 1511704 0.6512 94.4 0.43 0% 0 0% 0 0% 0 0% 0%
20230310 43.69 43.95 43.11 43.75 0.32% 9999.99% 0% 990579 0.4304 63.77 0.43 0% 0 0% 0 0% 0 0% 0%
20230309 43.3 44.27 43.22 43.61 0.25% 9811.36% 0% 838716 0.3677 52.54 0.44 0% 0 0% 0 0% 0 0% 0%
20230308 43.08 44.25 42.95 43.5 0.97% 9999.99% 0% 922034 0.4007 52.12 0.43 0% 0 0% 0 0% 0 0% 0%
20230307 44.24 44.42 43.03 43.08 -2.58% 9918.6% 0% 895228 0.389 47.87 0.43 0% 0 0% 0 0% 0 0% 0%
20230306 42.84 44.9 42.84 44.22 2.93% 9950% 0% 1435192 0.6327 75.68 0.44 0% 0 0% 0 0% 0 0% 0%
20230303 43 43.95 42.7 42.96 -0.09% 9890.7% 0% 982435 0.4232 47.31 0.43 0% 0 0% 0 0% 0 0% 0%
20230302 43.12 43.72 42.69 43 -0.69% 9900% 0% 920031 0.3968 44.7 0.43 0% 0 0% 0 0% 0 0% 0%
20230301 44.1 44.49 42.96 43.3 -2.24% 9969.77% 0% 2420855 1.0516 112.4 0.43 0% 0 0% 0 0% 0 0% 0%
20230228 46.28 46.8 43.71 44.29 -3.25% 9742.22% 0% 3009825 1.342 141.58 0.45 0% 0 0% 0 0% 0 0% 0%
20230227 46.16 46.46 45.31 45.78 -0.04% 9852.17% 0% 1055172 0.4814 51.84 0.46 0% 0 0% 0 0% 0 0% 0%
20230224 46.4 46.54 45.3 45.8 -0.39% 9856.52% 0% 1585708 0.7261 74.82 0.46 0% 0 0% 0 0% 0 0% 0%
20230223 48.88 48.88 45.83 45.98 -6.18% 9682.98% 0% 2292377 1.0746 114.92 0.47 0% 0 0% 0 0% 0 0% 0%
20230222 47.56 49.1 47.23 49.01 3.18% 9902.04% 0% 1819263 0.8857 101.41 0.49 0% 0 0% 0 0% 0 0% 0%
20230221 48.99 48.99 47.31 47.5 -1.96% 9795.83% 0% 1377373 0.6594 77.16 0.48 0% 0 0% 0 0% 0 0% 0%
20230220 45.01 49.19 44.9 48.45 7.12% 9999.99% 0% 2652646 1.2508 134.81 0.47 0% 0 0% 0 0% 0 0% 0%
20230217 45.96 46 45.07 45.23 -0.09% 9951.11% 0% 824111 0.374 41.97 0.45 0% 0 0% 0 0% 0 0% 0%
20230216 46.62 46.95 45.18 45.27 -3.17% 9741.3% 0% 1743457 0.8006 86.74 0.46 0% 0 0% 0 0% 0 0% 0%
20230215 46.18 47.28 45.26 46.75 1.72% 9999.99% 0% 2407209 1.1182 119.9 0.46 0% 0 0% 0 0% 0 0% 0%
20230214 44.24 46.5 44.24 45.96 3.89% 9891.3% 0% 2492425 1.1408 129.8 0.46 0% 0 0% 0 0% 0 0% 0%
20230213 42.66 44.3 42.65 44.24 3.85% 9954.55% 0% 2040515 0.8961 106.89 0.44 0% 0 0% 0 0% 0 0% 0%
20230210 42.5 43.25 42.25 42.6 -0.09% 9806.98% 0% 778511 0.3321 38.59 0.43 0% 0 0% 0 0% 0 0% 0%
20230209 42.3 42.84 42.02 42.64 0.78% 9999.99% 0% 997892 0.4235 44.24 0.42 0% 0 0% 0 0% 0 0% 0%
20230208 43 43.15 42 42.31 -1.63% 9973.81% 0% 1514382 0.6426 62.6 0.42 0% 0 0% 0 0% 0 0% 0%
20230207 42.86 43.66 42.13 43.01 1.01% 9902.33% 0% 3122566 1.3406 131.22 0.43 0% 0 0% 0 0% 0 0% 0%
20230206 44.1 44.1 42.12 42.58 -3.56% 9802.33% 0% 2082691 0.8894 94.94 0.43 0% 0 0% 0 0% 0 0% 0%
20230203 44.38 44.88 43.5 44.15 -0.61% 9934.09% 0% 1625115 0.7172 73.37 0.44 0% 0 0% 0 0% 0 0% 0%
20230202 44.03 45.88 43.86 44.42 0.95% 9771.11% 0% 2076100 0.9336 99 0.45 0% 0 0% 0 0% 0 0% 0%
20230201 43.68 45 43.45 44 -0.02% 9900% 0% 1317079 0.581 66.25 0.44 0% 0 0% 0 0% 0 0% 0%
20230131 43.9 44.71 42.9 44.01 0.11% 9902.27% 0% 1630373 0.7151 83.13 0.44 0% 0 0% 0 0% 0 0% 0%
20230130 44.93 45.93 43.5 43.96 -2.16% 9890.91% 0% 2449956 1.0897 120.98 0.44 0% 0 0% 0 0% 0 0% 0%
20230120 43.25 45.37 43.22 44.93 3.6% 9884.44% 0% 2838793 1.2669 152.84 0.45 0% 0 0% 0 0% 0 0% 0%
20230119 40.17 44.58 39.87 43.37 7.89% 9986.05% 0% 2657909 1.1413 128.98 0.43 0% 0 0% 0 0% 0 0% 0%
20230118 42.24 42.24 40.2 40.2 -3.09% 9704.88% 0% 1587822 0.6468 87.5 0.41 0% 0 0% 0 0% 0 0% 0%
20230117 41.08 42.12 40.66 41.48 0.85% 9999.99% 0% 1267462 0.5254 72.93 0.41 0% 0 0% 0 0% 0 0% 0%
20230116 39.12 41.68 39.12 41.13 5.35% 9931.71% 0% 3017384 1.2256 157.67 0.41 0% 0 0% 0 0% 0 0% 0%
20230113 38.31 39.25 38.24 39.04 1.17% 9910.26% 0% 902872 0.3508 51.17 0.39 0% 0 0% 0 0% 0 0% 0%
20230112 39 39.75 38.48 38.59 -1.98% 9794.87% 0% 910680 0.353 49.46 0.39 0% 0 0% 0 0% 0 0% 0%
20230111 40.49 40.86 39.36 39.37 -2.31% 9742.5% 0% 1179065 0.4704 64.96 0.4 0% 0 0% 0 0% 0 0% 0%
20230110 39.5 41.41 38.8 40.3 3.07% 9975% 0% 2900796 1.1669 160.78 0.4 0% 0 0% 0 0% 0 0% 0%
20230109 39.49 39.49 38.53 39.1 -0.31% 9925.64% 0% 1179363 0.4601 69.94 0.39 0% 0 0% 0 0% 0 0% 0%
20230106 38.04 39.56 37.61 39.22 3.13% 9956.41% 0% 2184954 0.8522 127.85 0.39 0% 0 0% 0 0% 0 0% 0%
20230105 36.84 39.1 36.49 38.03 3.2% 9907.89% 0% 1987431 0.7604 119.28 0.38 0% 0 0% 0 0% 0 0% 0%
20230104 36.84 37.09 35.89 36.85 -0.3% 9859.46% 0% 1238004 0.4525 72.97 0.37 0% 0 0% 0 0% 0 0% 0%
20230103 39.55 39.55 35.96 36.96 -5.06% 9889.19% 0% 2989122 1.1163 185.83 0.37 0% 0 0% 0 0% 0 0% 0%
20221230 39.14 39.29 38.31 38.93 -0.74% 9882.05% 0% 1118519 0.4331 69.41 0.39 0% 0 0% 0 0% 0 0% 0%
20221229 38.88 39.88 38.7 39.22 0.31% 9956.41% 0% 1803426 0.7102 123.76 0.39 0% 0 0% 0 0% 0 0% 0%
20221228 38.57 39.51 38.26 39.1 -0.2% 9925.64% 0% 1162782 0.4547 82.83 0.39 0% 0 0% 0 0% 0 0% 0%
20221227 38.4 39.56 37.61 39.18 1.24% 9946.15% 0% 1264318 0.492 90.99 0.39 0% 0 0% 0 0% 0 0% 0%
20221226 38.25 39.3 37.71 38.7 0.97% 9823.08% 0% 1282615 0.4972 90.64 0.39 0% 0 0% 0 0% 0 0% 0%
20221223 36.65 38.43 36.36 38.33 3.54% 9986.84% 0% 1438154 0.5435 87.82 0.38 0% 0 0% 0 0% 0 0% 0%
20221222 36.7 38.3 36.01 37.02 2.12% 9642.11% 0% 1517169 0.5698 82.02 0.38 0% 0 0% 0 0% 0 0% 0%
20221221 37.1 37.46 35.86 36.25 -2.55% 9969.44% 0% 1656462 0.6017 87.25 0.36 0% 0 0% 0 0% 0 0% 0%
20221220 37.18 37.71 36.89 37.2 -0.67% 9954.05% 0% 746950 0.2781 37.06 0.37 0% 0 0% 0 0% 0 0% 0%
20221219 39.57 39.98 37.17 37.45 -4.42% 9755.26% 0% 1292032 0.4886 59.02 0.38 0% 0 0% 0 0% 0 0% 0%
20221216 37.68 39.79 37.63 39.18 3.4% 9946.15% 0% 1937370 0.7584 81.8 0.39 0% 0 0% 0 0% 0 0% 0%
20221215 39.12 39.46 37.85 37.89 -3.14% 9871.05% 0% 1195669 0.4582 48.46 0.38 0% 0 0% 0 0% 0 0% 0%
20221214 39.09 39.88 38.7 39.12 -0.46% 9930.77% 0% 898906 0.3528 35.22 0.39 0% 0 0% 0 0% 0 0% 0%
20221213 40.39 40.39 38.81 39.3 -2.7% 9976.92% 0% 1410486 0.5544 53.75 0.39 0% 0 0% 0 0% 0 0% 0%
20221212 39.25 41 38.81 40.39 1.84% 9997.5% 0% 2923184 1.1719 113.22 0.4 0% 0 0% 0 0% 0 0% 0%
20221209 38.82 40.77 38.3 39.66 2.96% 9815% 0% 3197100 1.2723 119.53 0.4 0% 0 0% 0 0% 0 0% 0%
20221208 39.24 39.25 38.11 38.52 -1.53% 9776.92% 0% 1291720 0.4977 57.43 0.39 0% 0 0% 0 0% 0 0% 0%
20221207 37.08 39.8 36.87 39.12 5.56% 9930.77% 0% 3053257 1.1852 136.71 0.39 0% 0 0% 0 0% 0 0% 0%
20221206 37.58 37.64 36.17 37.06 -1.38% 9916.22% 0% 2743354 1.0097 120.41 0.37 0% 0 0% 0 0% 0 0% 0%
20221205 38.54 38.93 36.52 37.58 -2.64% 9999.99% 0% 3919617 1.4561 172.77 0.37 0% 0 0% 0 0% 0 0% 0%
20221202 38.7 39.84 38.25 38.6 -0.77% 9797.44% 0% 2406722 0.9384 117.08 0.39 0% 0 0% 0 0% 0 0% 0%
20221201 38.88 39.27 37.93 38.9 0.26% 9874.36% 0% 1484077 0.5739 69.81 0.39 0% 0 0% 0 0% 0 0% 0%
20221130 39.48 40 37.46 38.8 -2% 9999.99% 0% 2778224 1.0624 110.98 0.38 0% 0 0% 0 0% 0 0% 0%
20221129 38.02 40.2 38.02 39.59 2.38% 9797.5% 0% 1472556 0.5825 61.99 0.4 0% 0 0% 0 0% 0 0% 0%
20221128 38.04 39.47 38.04 38.67 0.36% 9815.38% 0% 1180440 0.4584 47.43 0.39 0% 0 0% 0 0% 0 0% 0%
20221125 39.54 39.54 38.07 38.53 -0.95% 9999.99% 0% 853983 0.3284 31.07 0.38 0% 0 0% 0 0% 0 0% 0%
20221124 39.64 39.65 38.36 38.9 -1.02% 9874.36% 0% 1248108 0.4863 41.84 0.39 0% 0 0% 0 0% 0 0% 0%
20221123 39.18 39.53 37.51 39.3 0.43% 9976.92% 0% 2279407 0.8776 69.96 0.39 0% 0 0% 0 0% 0 0% 0%
20221122 40.85 40.99 38.91 39.13 -4.09% 9933.33% 0% 2521666 0.9959 77.04 0.39 0% 0 0% 0 0% 0 0% 0%
20221121 39.28 41.48 38.77 40.8 1.54% 9999.99% 0% 2618098 1.0528 79.53 0.4 0% 0 0% 0 0% 0 0% 0%
20221118 40.42 41.5 39.88 40.18 -0.42% 9945% 0% 2786757 1.1283 85.01 0.4 0% 0 0% 0 0% 0 0% 0%
20221117 43 43 40 40.35 -6.62% 9741.46% 0% 4713512 1.9333 134.91 0.41 0% 0 0% 0 0% 0 0% 0%
20221116 41.86 43.44 41.85 43.21 2.25% 9948.84% 0% 2045304 0.8709 63.75 0.43 0% 0 0% 0 0% 0 0% 0%
20221115 42.73 42.73 41.48 42.26 -1.12% 9961.9% 0% 1875858 0.7889 55.02 0.42 0% 0 0% 0 0% 0 0% 0%
20221114 42.1 43.48 41.84 42.74 1.57% 9839.53% 0% 3086749 1.3134 84.73 0.43 0% 0 0% 0 0% 0 0% 0%
20221111 44.4 45.99 41.79 42.08 -5.23% 9463.64% 0% 2936639 1.2921 80.85 0.44 0% 0 0% 0 0% 0 0% 0%
20221110 44.88 45.3 43.02 44.4 -1.68% 9990.91% 0% 3101729 1.3673 82.68 0.44 0% 0 0% 0 0% 0 0% 0%
20221109 43.24 45.88 43 45.16 4.44% 9935.56% 0% 2843915 1.2758 71.57 0.45 0% 0 0% 0 0% 0 0% 0%
20221108 42.4 44.2 41.25 43.24 3% 9955.81% 0% 3091613 1.3412 68.6 0.43 0% 0 0% 0 0% 0 0% 0%
20221107 42.15 42.84 41.3 41.98 -0.52% 9895.24% 0% 2451974 1.0301 49.26 0.42 0% 0 0% 0 0% 0 0% 0%
20221104 46.2 46.33 41.9 42.2 -8.26% 9490.91% 0% 5001465 2.186 90.47 0.44 0% 0 0% 0 0% 0 0% 0%
20221103 44.3 46.68 43.22 46 3.88% 9900% 0% 2716524 1.2373 51.54 0.46 0% 0 0% 0 0% 0 0% 0%
20221102 42.16 46 41.81 44.28 5.18% 9963.64% 0% 3297337 1.4637 58.4 0.44 0% 0 0% 0 0% 0 0% 0%
20221101 39.23 43.45 38.02 42.1 6.07% 9999.99% 0% 4807637 1.9796 77.49 0.41 0% 0 0% 0 0% 0 0% 0%
20221031 40.34 40.34 37.7 39.69 1.51% 9999.99% 0% 4728207 1.823 70.87 0.39 0% 0 0% 0 0% 0 0% 0%
20221028 36.45 39.18 36.38 39.1 3.99% 9999.99% 0% 4930708 1.8918 73.87 0.38 0% 0 0% 0 0% 0 0% 0%
20221027 40.4 40.44 37.15 37.6 -6.93% 9794.74% 0% 7007392 2.6658 101.23 0.38 0% 0 0% 0 0% 0 0% 0%
20221026 37.92 40.99 37.12 40.4 7.76% 9999.99% 0% 7472312 2.9639 119.26 0.4 0% 0 0% 0 0% 0 0% 0%
20221025 37.79 38.8 36.31 37.49 -2.6% 9999.99% 0% 7274947 2.7039 117.05 0.37 0% 0 0% 0 0% 0 0% 0%
20221024 41.98 41.98 35.8 38.49 -12.86% 9999.99% 0% 11387742 4.3206 204.22 0.38 0% 0 0% 0 0% 0 0% 0%
20221021 41.4 45.03 40.8 44.17 6.05% 9999.99% 0% 4718944 2.0476 115.82 0.43 0% 0 0% 0 0% 0 0% 0%
20221020 40.88 42.99 40.2 41.65 0.63% 9816.67% 0% 5387079 2.2485 135.86 0.42 0% 0 0% 0 0% 0 0% 0%
20221019 39.59 41.66 39.13 41.39 2.78% 9995.12% 0% 4861447 1.9777 127.01 0.41 0% 0 0% 0 0% 0 0% 0%
20221018 36.2 40.28 36.2 40.27 8.72% 9999.99% 0% 5519947 2.1587 151.74 0.39 0% 0 0% 0 0% 0 0% 0%
20221017 38.7 39.15 36.66 37.04 -2.06% 9647.37% 0% 4472763 1.6852 129.14 0.38 0% 0 0% 0 0% 0 0% 0%
20220720 25.69 26.54 25.51 26.39 3.01% 9999.99% 0% 2805376 0.732 100.24 0.26 0% 0 0% 0 0% 0 0% 0%
20220719 25.39 25.71 25.18 25.62 1.26% 9999.99% 0% 1689708 0.4299 55.31 0.25 0% 0 0% 0 0% 0 0% 0%
20220718 25.27 25.68 24.96 25.3 0.12% 9999.99% 0% 2030481 0.5126 63.85 0.25 0% 0 0% 0 0% 0 0% 0%
20220715 25.34 26.08 25.11 25.27 -0.24% 9619.23% 0% 2003889 0.5114 60.36 0.26 0% 0 0% 0 0% 0 0% 0%
20220714 25.65 25.79 25.26 25.33 -0.78% 9999.99% 0% 1970480 0.5017 59.89 0.25 0% 0 0% 0 0% 0 0% 0%
20220713 25.33 25.89 25.26 25.53 0.83% 9719.23% 0% 1864834 0.4769 56.19 0.26 0% 0 0% 0 0% 0 0% 0%
20220712 26.13 26.36 25.25 25.32 -2.84% 9638.46% 0% 2828415 0.7259 84.99 0.26 0% 0 0% 0 0% 0 0% 0%
20220711 26.59 26.88 25.82 26.06 -2.91% 9923.08% 0% 3013847 0.7908 95.54 0.26 0% 0 0% 0 0% 0 0% 0%
20220708 27.5 27.88 26.7 26.84 -1.68% 9840.74% 0% 2836661 0.77 97.15 0.27 0% 0 0% 0 0% 0 0% 0%
20220707 28.03 28.38 27.06 27.3 -3.97% 9999.99% 0% 3888127 1.067 140.83 0.27 0% 0 0% 0 0% 0 0% 0%
20220706 29.4 29.44 27.66 28.43 -3.89% 9999.99% 0% 3874690 1.1013 159.1 0.28 0% 0 0% 0 0% 0 0% 0%
20220705 30.31 30.4 29.21 29.58 -2.41% 9760% 0% 2362391 0.7022 109.63 0.3 0% 0 0% 0 0% 0 0% 0%
20220704 28.82 30.54 28.21 30.31 5.13% 9999.99% 0% 3010551 0.891 140.86 0.3 0% 0 0% 0 0% 0 0% 0%
20220701 29.15 29.8 28.71 28.83 -2.2% 9841.38% 0% 1342720 0.3903 65.28 0.29 0% 0 0% 0 0% 0 0% 0%
20220630 28.42 29.77 28.41 29.48 3.37% 9999.99% 0% 2140285 0.6245 100.71 0.29 0% 0 0% 0 0% 0 0% 0%
20220629 28.95 29.38 28.4 28.52 -1.45% 9734.48% 0% 1644276 0.4728 75.54 0.29 0% 0 0% 0 0% 0 0% 0%
20220628 29 29.4 28.51 28.94 -0.28% 9879.31% 0% 1473050 0.4244 66.15 0.29 0% 0 0% 0 0% 0 0% 0%
20220627 29.4 30.33 28.85 29.02 -0.79% 9906.9% 0% 1590240 0.4665 69.02 0.29 0% 0 0% 0 0% 0 0% 0%
20220624 29.32 30.1 29 29.25 -0.27% 9650% 0% 1568017 0.463 64.16 0.3 0% 0 0% 0 0% 0 0% 0%
20220623 29.09 29.49 28.37 29.33 1.84% 9999.99% 0% 1627950 0.472 58.9 0.29 0% 0 0% 0 0% 0 0% 0%
20220622 30.09 30.09 28.6 28.8 -2.41% 9831.03% 0% 2344538 0.681 74.12 0.29 0% 0 0% 0 0% 0 0% 0%
20220621 30.39 30.66 29.22 29.51 -2.9% 9736.67% 0% 1878063 0.5606 52.92 0.3 0% 0 0% 0 0% 0 0% 0%
20220620 30.48 31.4 30.1 30.39 0.43% 9703.23% 0% 1924285 0.5886 46.9 0.31 0% 0 0% 0 0% 0 0% 0%
20220617 29.86 30.42 29.62 30.26 0.97% 9986.67% 0% 2062720 0.6209 40.44 0.3 0% 0 0% 0 0% 0 0% 0%
20220616 29.6 30.58 29.5 29.97 0.3% 9890% 0% 2303243 0.6926 44.94 0.3 0% 0 0% 0 0% 0 0% 0%
20220615 30.13 30.9 29.51 29.88 -0.83% 9860% 0% 2167589 0.6487 42.76 0.3 0% 0 0% 0 0% 0 0% 0%
20220614 29.9 30.46 29 30.13 -1.05% 9943.33% 0% 2666880 0.7917 53.81 0.3 0% 0 0% 0 0% 0 0% 0%
20220613 30.7 30.74 29.88 30.45 -1.26% 9999.99% 0% 2777506 0.8409 60.25 0.3 0% 0 0% 0 0% 0 0% 0%
20220610 30 31.39 28.97 30.84 3.63% 9999.99% 0% 4122173 1.2565 95.56 0.3 0% 0 0% 0 0% 0 0% 0%
20220609 31.46 32.53 29.56 29.76 -3.06% 9500% 0% 5293197 1.6239 134.66 0.31 0% 0 0% 0 0% 0 0% 0%
20220608 28.63 31.18 28.63 30.7 4.6% 9999.99% 0% 6703223 2.0321 193.73 0.3 0% 0 0% 0 0% 0 0% 0%
20220607 28.49 29.96 27.51 29.35 3.78% 9999.99% 0% 8695214 2.5373 293.58 0.29 0% 0 0% 0 0% 0 0% 0%
20220606 27.01 30.24 27 28.28 12.22% 9651.72% 0% 11238393 3.2584 522.7 0.29 0% 0 0% 0 0% 0 0% 0%
20220602 24.32 25.37 23.99 25.2 3.32% 9980% 0% 2160474 0.5391 173.96 0.25 0% 0 0% 0 0% 0 0% 0%
20220601 24.28 25.12 23.9 24.39 0.95% 9656% 0% 1470463 0.3614 127.94 0.25 0% 0 0% 0 0% 0 0% 0%
20220531 23.58 24.17 23.24 24.16 2.37% 9966.67% 0% 864593 0.2058 80.22 0.24 0% 0 0% 0 0% 0 0% 0%
20220530 23.39 23.64 23.05 23.6 0.94% 9999.99% 0% 468504 0.1095 38.55 0.23 0% 0 0% 0 0% 0 0% 0%
20220527 23.59 23.93 23.2 23.38 -0.89% 9641.67% 0% 633014 0.1488 44.97 0.24 0% 0 0% 0 0% 0 0% 0%
20220526 23.83 24.05 23.24 23.59 -2.12% 9729.17% 0% 872648 0.2056 60.55 0.24 0% 0 0% 0 0% 0 0% 0%
20220525 24 24.16 23.61 24.1 0.63% 9941.67% 0% 466179 0.1115 32.09 0.24 0% 0 0% 0 0% 0 0% 0%
20220524 25 25.17 23.86 23.95 -4.58% 9879.17% 0% 1095428 0.2681 65.93 0.24 0% 0 0% 0 0% 0 0% 0%
20220523 25.35 25.66 25.15 25.2 0.48% 9980% 0% 777041 0.1968 46.6 0.25 0% 0 0% 0 0% 0 0% 0%
20220520 25.26 25.45 24.8 25.08 -0.59% 9932% 0% 1108365 0.2782 63.54 0.25 0% 0 0% 0 0% 0 0% 0%
20220519 24.96 26.3 24.86 25.23 -2.17% 9992% 0% 1753841 0.4441 102.08 0.25 0% 0 0% 0 0% 0 0% 0%
20220518 26.77 26.77 25.63 25.79 -2.35% 9819.23% 0% 898177 0.2355 52.62 0.26 0% 0 0% 0 0% 0 0% 0%
20220517 26.54 26.57 25.85 26.41 0.53% 9999.99% 0% 1918934 0.5044 103.46 0.26 0% 0 0% 0 0% 0 0% 0%
20220516 25.4 26.96 25.4 26.27 3.34% 9999.99% 0% 2084310 0.5488 118.32 0.26 0% 0 0% 0 0% 0 0% 0%
20220513 25.5 26.1 25.28 25.42 -0.31% 9676.92% 0% 930315 0.2382 51.19 0.26 0% 0 0% 0 0% 0 0% 0%
20220512 26 26 25.21 25.5 -1.43% 9999.99% 0% 1107002 0.2822 58.39 0.25 0% 0 0% 0 0% 0 0% 0%
20220511 25.76 26.49 25.66 25.87 1.81% 9850% 0% 2620534 0.6846 135.32 0.26 0% 0 0% 0 0% 0 0% 0%
20220510 24.76 26 24.5 25.41 1.6% 9999.99% 0% 1759508 0.4478 95.84 0.25 0% 0 0% 0 0% 0 0% 0%
20220509 25.38 25.88 24.66 25.01 -0.95% 9904% 0% 1502312 0.3753 84.63 0.25 0% 0 0% 0 0% 0 0% 0%
20220506 25 25.65 24.68 25.25 -0.67% 9999.99% 0% 1038262 0.2614 62.23 0.25 0% 0 0% 0 0% 0 0% 0%
20220505 24.86 26.1 24.33 25.42 2.29% 9676.92% 0% 2178855 0.5586 136.14 0.26 0% 0 0% 0 0% 0 0% 0%
20220429 23.55 25.17 23.12 24.85 8.9% 9999.99% 0% 2531849 0.6201 168.49 0.24 0% 0 0% 0 0% 0 0% 0%
20220428 24.4 24.55 22.7 22.82 -4.92% 9821.74% 0% 1186776 0.2778 81.33 0.23 0% 0 0% 0 0% 0 0% 0%
20220427 24 24.14 21.32 24 -2.08% 9999.99% 0% 2530049 0.5772 172.18 0.23 0% 0 0% 0 0% 0 0% 0%
20220426 25.06 25.8 24.14 24.51 -2.19% 9704% 0% 1617263 0.4006 137.21 0.25 0% 0 0% 0 0% 0 0% 0%
20220425 25.4 26.98 24.68 25.06 -2.87% 9538.46% 0% 1847537 0.4769 172.21 0.26 0% 0 0% 0 0% 0 0% 0%
20220422 24.68 26.99 24.05 25.8 4.37% 9999.99% 0% 1200716 0.3038 112.87 0.25 0% 0 0% 0 0% 0 0% 0%
20220421 25 25.22 24.7 24.72 -1.79% 9788% 0% 792301 0.1976 68.47 0.25 0% 0 0% 0 0% 0 0% 0%
20220420 25.89 25.89 25.01 25.17 -1.83% 9968% 0% 516325 0.1307 43.98 0.25 0% 0 0% 0 0% 0 0% 0%
20220419 26 26.2 25.5 25.64 -1.99% 9761.54% 0% 635835 0.1641 49.91 0.26 0% 0 0% 0 0% 0 0% 0%
20220418 26.01 26.4 25.6 26.16 -0.11% 9961.54% 0% 528658 0.138 35.23 0.26 0% 0 0% 0 0% 0 0% 0%
20220415 25.24 26.8 24.51 26.19 3.35% 9973.08% 0% 1441765 0.3733 86.65 0.26 0% 0 0% 0 0% 0 0% 0%
20220414 25.3 25.86 25.18 25.34 0.24% 9999.99% 0% 806448 0.2056 43.92 0.25 0% 0 0% 0 0% 0 0% 0%
20220413 26 26.2 25.16 25.28 -1.94% 9999.99% 0% 595734 0.1513 32.17 0.25 0% 0 0% 0 0% 0 0% 0%
20220412 26.09 26.09 24.8 25.78 2.3% 9999.99% 0% 927183 0.235 48.22 0.25 0% 0 0% 0 0% 0 0% 0%
20220411 26.52 26.52 25.12 25.2 -4.18% 9592.31% 0% 1669291 0.4277 85.74 0.26 0% 0 0% 0 0% 0 0% 0%
20220408 27.25 27.34 26.1 26.3 -3.49% 9640.74% 0% 1841591 0.4885 97.18 0.27 0% 0 0% 0 0% 0 0% 0%
20220407 27.78 27.98 27.21 27.25 -2.05% 9632.14% 0% 1001543 0.2757 54.77 0.28 0% 0 0% 0 0% 0 0% 0%
20220401 28.75 29.18 27.93 28.85 -0.14% 9848.28% 0% 1553650 0.4435 73.58 0.29 0% 0 0% 0 0% 0 0% 0%
20220331 28 29.3 27.44 28.89 3.36% 9999.99% 0% 2786745 0.7912 135.83 0.28 0% 0 0% 0 0% 0 0% 0%
20220330 27.89 28.28 27.3 27.95 0.25% 9882.14% 0% 1868328 0.5185 95 0.28 0% 0 0% 0 0% 0 0% 0%
20220329 26.9 28.2 26.9 27.88 6.49% 9857.14% 0% 2629910 0.7325 136.82 0.28 0% 0 0% 0 0% 0 0% 0%
20220328 26.83 27.42 26.09 26.18 -2.42% 9969.23% 0% 866822 0.2295 45.2 0.26 0% 0 0% 0 0% 0 0% 0%
20220325 27.77 27.83 26.77 26.83 -3.38% 9837.04% 0% 1154390 0.314 58.04 0.27 0% 0 0% 0 0% 0 0% 0%
20220324 27 27.94 26.9 27.77 1.35% 9817.86% 0% 1307893 0.3598 65.7 0.28 0% 0 0% 0 0% 0 0% 0%
20220323 26.87 27.8 26.35 27.4 2.35% 9999.99% 0% 1652339 0.4518 82.1 0.27 0% 0 0% 0 0% 0 0% 0%
20220322 28.04 28.04 26.51 26.77 -3.74% 9814.81% 0% 1811126 0.4893 91.52 0.27 0% 0 0% 0 0% 0 0% 0%
20220321 26.77 28.76 26.35 27.81 6.67% 9832.14% 0% 4518090 1.2587 242.17 0.28 0% 0 0% 0 0% 0 0% 0%
20220318 25.72 26.17 25.49 26.07 1.36% 9926.92% 0% 911533 0.2359 53.61 0.26 0% 0 0% 0 0% 0 0% 0%
20220317 25.4 26.49 25.25 25.72 2.06% 9792.31% 0% 1460468 0.3796 82.39 0.26 0% 0 0% 0 0% 0 0% 0%
20220316 25.1 25.3 23.6 25.2 2.48% 9999.99% 0% 1597687 0.3899 86.89 0.24 0% 0 0% 0 0% 0 0% 0%
20220315 25.32 25.71 24.59 24.59 -3.79% 9736% 0% 1710396 0.4276 95.43 0.25 0% 0 0% 0 0% 0 0% 0%
20220311 26.08 26.54 25.52 26.31 0.3% 9999.99% 0% 2035902 0.5299 103.47 0.26 0% 0 0% 0 0% 0 0% 0%
20220310 26.54 27.25 26.19 26.23 1.86% 9614.81% 0% 1366788 0.3641 74.91 0.27 0% 0 0% 0 0% 0 0% 0%
20220309 27.06 27.07 25.05 25.75 -2.46% 9803.85% 0% 1340569 0.3477 70.42 0.26 0% 0 0% 0 0% 0 0% 0%
20220308 27.48 27.49 26.35 26.4 -3.47% 9677.78% 0% 1006109 0.2696 53.94 0.27 0% 0 0% 0 0% 0 0% 0%
20220307 27.93 28.37 27.12 27.35 -3.25% 9667.86% 0% 1119130 0.3081 62.41 0.28 0% 0 0% 0 0% 0 0% 0%
20220304 28.13 28.99 28.06 28.27 -0.53% 9996.43% 0% 1224504 0.3487 73.39 0.28 0% 0 0% 0 0% 0 0% 0%
20220303 29.27 29.35 28.28 28.42 -2.44% 9700% 0% 1295833 0.3704 83.96 0.29 0% 0 0% 0 0% 0 0% 0%
20220302 29.31 29.77 28.83 29.13 -1.85% 9944.83% 0% 1006089 0.2933 70.71 0.29 0% 0 0% 0 0% 0 0% 0%
20220301 29.58 29.9 29.28 29.68 -0.03% 9793.33% 0% 1423467 0.4211 104.13 0.3 0% 0 0% 0 0% 0 0% 0%
20220228 27.46 30.05 27.46 29.69 7.53% 9999.99% 0% 3773927 1.1036 288.55 0.29 0% 0 0% 0 0% 0 0% 0%
20220225 27.16 27.87 26.95 27.61 2.64% 9760.71% 0% 1032389 0.2845 95.97 0.28 0% 0 0% 0 0% 0 0% 0%
20220224 27.23 28 26.42 26.9 -1.18% 9862.96% 0% 1603234 0.4344 146.2 0.27 0% 0 0% 0 0% 0 0% 0%
20220223 25.93 27.6 25.71 27.22 5.87% 9981.48% 0% 1673786 0.4507 165.34 0.27 0% 0 0% 0 0% 0 0% 0%
20220222 25.85 25.85 25.37 25.71 -0.96% 9788.46% 0% 951676 0.2436 97.12 0.26 0% 0 0% 0 0% 0 0% 0%
20220221 26.12 26.12 25.63 25.96 0.39% 9884.62% 0% 643267 0.1668 65.51 0.26 0% 0 0% 0 0% 0 0% 0%
20220218 25.68 25.95 25.38 25.86 0.58% 9846.15% 0% 544102 0.1396 50.34 0.26 0% 0 0% 0 0% 0 0% 0%
20220217 25.7 26.3 25.68 25.71 -0.62% 9788.46% 0% 705123 0.1825 62.35 0.26 0% 0 0% 0 0% 0 0% 0%
20220216 25.4 26.15 25.39 25.87 1.85% 9850% 0% 690808 0.1785 57.13 0.26 0% 0 0% 0 0% 0 0% 0%
20220215 25.28 25.41 25.03 25.4 1.15% 9999.99% 0% 608845 0.1534 45.73 0.25 0% 0 0% 0 0% 0 0% 0%
20220214 25.1 25.77 24.88 25.11 -0.2% 9944% 0% 597199 0.1513 43.28 0.25 0% 0 0% 0 0% 0 0% 0%
20220211 25.88 25.98 25.03 25.16 -3.19% 9964% 0% 1074180 0.2723 74.06 0.25 0% 0 0% 0 0% 0 0% 0%
20220210 25.72 26.1 25.56 25.99 -0.04% 9896.15% 0% 832956 0.2158 59.73 0.26 0% 0 0% 0 0% 0 0% 0%
20220209 25.77 26.1 25.63 26 1.6% 9900% 0% 802733 0.2077 54.95 0.26 0% 0 0% 0 0% 0 0% 0%
20211203 28.44 28.86 27.94 28.61 2.18% 9765.52% 0% 972524 0.2775 72.57 0.29 0% 0 0% 0 0% 0 0% 0%
20211202 29.05 29.27 27.93 28 -4.5% 9555.17% 0% 1341141 0.3828 100.16 0.29 0% 0 0% 0 0% 0 0% 0%
20211201 29.8 29.8 29.15 29.32 -1.61% 9999.99% 0% 888335 0.2612 69.53 0.29 0% 0 0% 0 0% 0 0% 0%
20211130 29.24 30.13 28.9 29.8 2.37% 9833.33% 0% 1161944 0.3436 89.28 0.3 0% 0 0% 0 0% 0 0% 0%
20211129 29.25 29.95 28.8 29.11 -0.65% 9937.93% 0% 1343071 0.3923 99.77 0.29 0% 0 0% 0 0% 0 0% 0%
20211126 30.03 30.03 29.1 29.3 -1.84% 9999.99% 0% 971949 0.2863 73.29 0.29 0% 0 0% 0 0% 0 0% 0%
20211125 30.31 30.4 29.55 29.85 -0.23% 9850% 0% 1094987 0.3278 85.52 0.3 0% 0 0% 0 0% 0 0% 0%
20211124 29.89 30.25 29.6 29.92 0.07% 9873.33% 0% 732899 0.2195 54.97 0.3 0% 0 0% 0 0% 0 0% 0%
20211123 29.69 30.5 29.46 29.9 0.71% 9866.67% 0% 918306 0.2749 68.07 0.3 0% 0 0% 0 0% 0 0% 0%
20211122 30 30.24 29.4 29.69 -0.54% 9796.67% 0% 836875 0.2483 63.42 0.3 0% 0 0% 0 0% 0 0% 0%
20211119 29.46 29.94 29.08 29.85 0.95% 9999.99% 0% 905966 0.2669 65.94 0.29 0% 0 0% 0 0% 0 0% 0%
20211118 30.03 30.22 29.3 29.57 -1.53% 9756.67% 0% 1048304 0.3115 74.3 0.3 0% 0 0% 0 0% 0 0% 0%
20211117 29.29 30.29 29.29 30.03 1.45% 9910% 0% 1244658 0.3724 85.81 0.3 0% 0 0% 0 0% 0 0% 0%
20211116 29.45 30.28 29.19 29.6 1.4% 9766.67% 0% 1395390 0.416 95.08 0.3 0% 0 0% 0 0% 0 0% 0%
20211115 29.3 29.88 28.91 29.19 0.31% 9965.52% 0% 1082478 0.3185 68.68 0.29 0% 0 0% 0 0% 0 0% 0%
20211112 29.4 29.45 28.88 29.1 -1.09% 9934.48% 0% 748369 0.2182 46.64 0.29 0% 0 0% 0 0% 0 0% 0%
20211111 28 29.57 28 29.42 3.66% 9999.99% 0% 1870773 0.5468 107.57 0.29 0% 0 0% 0 0% 0 0% 0%
20211110 28.06 28.49 27.9 28.38 0.85% 9999.99% 0% 863406 0.2442 44.51 0.28 0% 0 0% 0 0% 0 0% 0%
20211109 27.7 28.2 27.4 28.14 1.59% 9950% 0% 724192 0.2026 37.53 0.28 0% 0 0% 0 0% 0 0% 0%
20211108 29.08 29.08 27.32 27.7 -4.75% 9792.86% 0% 1470730 0.4097 77.21 0.28 0% 0 0% 0 0% 0 0% 0%
20211105 28.8 29.4 28.32 29.08 1.04% 9927.59% 0% 1388779 0.4028 80.18 0.29 0% 0 0% 0 0% 0 0% 0%
20211104 28.88 28.9 28 28.78 0.14% 9999.99% 0% 1623033 0.461 97.15 0.28 0% 0 0% 0 0% 0 0% 0%
20211103 28.68 29.18 28.3 28.74 1.13% 9810.34% 0% 1410637 0.4065 92.48 0.29 0% 0 0% 0 0% 0 0% 0%
20211102 26.95 29.25 26.9 28.42 3.84% 9700% 0% 2427651 0.6923 170.04 0.29 0% 0 0% 0 0% 0 0% 0%
20211101 27 28 26.76 27.37 -0.07% 9675% 0% 1526134 0.4208 121.96 0.28 0% 0 0% 0 0% 0 0% 0%
20211029 26.2 27.86 25.71 27.39 5.63% 9999.99% 0% 2362677 0.6395 195.49 0.27 0% 0 0% 0 0% 0 0% 0%
20211028 25.68 26.57 24.94 25.93 5.11% 9873.08% 0% 3116218 0.8102 289.43 0.26 0% 0 0% 0 0% 0 0% 0%
20211027 25.12 25.12 24.09 24.67 -1.36% 9999.99% 0% 704569 0.1719 90.46 0.24 0% 0 0% 0 0% 0 0% 0%
20211026 25 25.15 24.68 25.01 0.12% 9904% 0% 585222 0.1455 77.48 0.25 0% 0 0% 0 0% 0 0% 0%
20211025 25.16 25.27 24.79 24.98 -1.07% 9892% 0% 468144 0.117 60.13 0.25 0% 0 0% 0 0% 0 0% 0%
20211022 25.14 25.6 25.12 25.25 0.16% 9999.99% 0% 444382 0.1124 53.83 0.25 0% 0 0% 0 0% 0 0% 0%
20211021 25.36 25.5 25.19 25.21 -0.59% 9984% 0% 447303 0.1133 48.51 0.25 0% 0 0% 0 0% 0 0% 0%
20211020 25.8 25.8 25.23 25.36 -1.67% 9999.99% 0% 285529 0.0725 29.31 0.25 0% 0 0% 0 0% 0 0% 0%
20211019 25.12 25.84 25.12 25.79 1.62% 9819.23% 0% 360819 0.0924 34.37 0.26 0% 0 0% 0 0% 0 0% 0%
20211018 26.2 26.2 25.2 25.38 -2.27% 9999.99% 0% 786199 0.1996 70.6 0.25 0% 0 0% 0 0% 0 0% 0%
20211015 26.37 26.38 25.76 25.97 -1.22% 9888.46% 0% 526335 0.1361 45.36 0.26 0% 0 0% 0 0% 0 0% 0%
20211014 26.31 26.44 26 26.29 0.23% 9999.99% 0% 302128 0.0791 24.69 0.26 0% 0 0% 0 0% 0 0% 0%
20211013 26.05 26.47 25.6 26.23 1.43% 9988.46% 0% 571838 0.1494 44.95 0.26 0% 0 0% 0 0% 0 0% 0%
20211012 26.65 26.65 25.54 25.86 -2.96% 9846.15% 0% 810325 0.2105 61.15 0.26 0% 0 0% 0 0% 0 0% 0%
20211011 26.52 27.29 26.39 26.65 0.38% 9770.37% 0% 677322 0.1807 51.09 0.27 0% 0 0% 0 0% 0 0% 0%
20211008 27.19 27.49 26.3 26.55 -1.88% 9733.33% 0% 1375590 0.3691 105.43 0.27 0% 0 0% 0 0% 0 0% 0%
20210930 27.32 27.9 26.66 27.06 -0.95% 9922.22% 0% 922233 0.2496 73.94 0.27 0% 0 0% 0 0% 0 0% 0%
20210929 27.15 27.69 26.22 27.32 0.63% 9999.99% 0% 1004542 0.2704 74.68 0.27 0% 0 0% 0 0% 0 0% 0%
20210928 28.29 28.33 27.06 27.15 -3.38% 9596.43% 0% 978383 0.2692 73.71 0.28 0% 0 0% 0 0% 0 0% 0%
20210927 28.13 28.89 27.97 28.1 0.68% 9935.71% 0% 1374900 0.3902 102.71 0.28 0% 0 0% 0 0% 0 0% 0%
20210924 27.89 28.75 27.71 27.91 -0.32% 9867.86% 0% 1290931 0.3651 97.93 0.28 0% 0 0% 0 0% 0 0% 0%
20210923 28.04 28.42 27.88 28 -0.99% 9900% 0% 526864 0.1481 35.06 0.28 0% 0 0% 0 0% 0 0% 0%
20210922 27.7 28.66 27.52 28.28 1.54% 9999.99% 0% 881089 0.2496 57.53 0.28 0% 0 0% 0 0% 0 0% 0%
20210917 27.46 28.1 27.24 27.85 2.13% 9846.43% 0% 892536 0.2477 52.39 0.28 0% 0 0% 0 0% 0 0% 0%
20210916 27.7 27.85 27.12 27.27 -0.8% 9639.29% 0% 662273 0.1825 38.05 0.28 0% 0 0% 0 0% 0 0% 0%
20210915 27.47 27.94 27.06 27.49 -1.19% 9717.86% 0% 601576 0.1656 33.55 0.28 0% 0 0% 0 0% 0 0% 0%
20210914 28.58 29.28 27.41 27.82 -2.08% 9835.71% 0% 1398822 0.3943 74.24 0.28 0% 0 0% 0 0% 0 0% 0%
20210913 28.54 28.75 28.01 28.41 0% 9999.99% 0% 853712 0.2419 43.71 0.28 0% 0 0% 0 0% 0 0% 0%
20210910 28.09 28.94 28.09 28.41 0.57% 9999.99% 0% 994654 0.2834 45.9 0.28 0% 0 0% 0 0% 0 0% 0%
20210909 28.33 28.5 27.8 28.25 -0.53% 9989.29% 0% 986746 0.2768 42.58 0.28 0% 0 0% 0 0% 0 0% 0%
20210908 27.14 28.65 26.88 28.4 5.89% 9999.99% 0% 2852779 0.8021 121.13 0.28 0% 0 0% 0 0% 0 0% 0%
20210907 27 27.2 26.55 26.82 -0.67% 9833.33% 0% 775122 0.2076 33.81 0.27 0% 0 0% 0 0% 0 0% 0%
20210906 26.32 27.71 26.03 27 3.49% 9900% 0% 2084690 0.5607 88.12 0.27 0% 0 0% 0 0% 0 0% 0%
20210729 34.43 34.43 33.5 33.98 1.07% 9894.12% 0% 775378 0.2625 41.96 0.34 0% 0 0% 0 0% 0 0% 0%
20210728 33.22 34.13 32.02 33.62 0.54% 9999.99% 0% 793220 0.2639 39.73 0.33 0% 0 0% 0 0% 0 0% 0%
20210727 34.5 34.98 33.22 33.44 -1.91% 9735.29% 0% 1464085 0.4963 72.08 0.34 0% 0 0% 0 0% 0 0% 0%
20210726 36.78 36.78 33.52 34.09 -5.57% 9640% 0% 1816962 0.6288 91.77 0.35 0% 0 0% 0 0% 0 0% 0%
20210723 38.63 38.63 35.55 36.1 -6.57% 9656.76% 0% 2245617 0.8222 116.95 0.37 0% 0 0% 0 0% 0 0% 0%
20210722 39.84 40.25 38.21 38.64 -2.96% 9807.69% 0% 1493806 0.5798 89.84 0.39 0% 0 0% 0 0% 0 0% 0%
20210721 38.85 40.33 38.5 39.82 2.92% 9855% 0% 942921 0.3735 58.6 0.4 0% 0 0% 0 0% 0 0% 0%
20210720 38.96 39.56 38.4 38.69 -0.69% 9820.51% 0% 849321 0.3311 49.53 0.39 0% 0 0% 0 0% 0 0% 0%
20210719 39.55 40.51 38.71 38.96 -2.6% 9889.74% 0% 1213384 0.477 69.58 0.39 0% 0 0% 0 0% 0 0% 0%
20210716 40.21 41.56 39.78 40 -0.45% 9656.1% 0% 1253373 0.5081 73.11 0.41 0% 0 0% 0 0% 0 0% 0%
20210715 38.92 40.59 38.61 40.18 2.79% 9945% 0% 1658044 0.6642 96.24 0.4 0% 0 0% 0 0% 0 0% 0%
20210714 39.69 40.68 38.88 39.09 -1.51% 9672.5% 0% 1357068 0.5403 83.12 0.4 0% 0 0% 0 0% 0 0% 0%
20210713 38.81 39.89 38.05 39.69 2.48% 9999.99% 0% 1294201 0.5066 79.35 0.39 0% 0 0% 0 0% 0 0% 0%
20210712 37.34 39.16 37 38.73 3.75% 9830.77% 0% 2002828 0.7716 119.93 0.39 0% 0 0% 0 0% 0 0% 0%
20210709 37.58 37.72 36.75 37.33 -1.03% 9989.19% 0% 771666 0.2866 47.12 0.37 0% 0 0% 0 0% 0 0% 0%
20210708 37.52 37.8 36.6 37.72 0.13% 9999.99% 0% 1106951 0.4094 65.65 0.37 0% 0 0% 0 0% 0 0% 0%
20210707 37.02 38.05 36.51 37.67 1.35% 9999.99% 0% 950024 0.3555 60.31 0.37 0% 0 0% 0 0% 0 0% 0%
20210706 38.65 38.69 36.4 37.17 -3.23% 9945.95% 0% 1347320 0.5037 92.15 0.37 0% 0 0% 0 0% 0 0% 0%
20210705 37.05 39.49 37.05 38.41 3.67% 9999.99% 0% 1589095 0.6097 112.32 0.38 0% 0 0% 0 0% 0 0% 0%
20210702 35.99 37.62 35.7 37.05 3.2% 9913.51% 0% 1314962 0.483 87.91 0.37 0% 0 0% 0 0% 0 0% 0%
20210701 36.56 36.85 35.8 35.9 -0.55% 9872.22% 0% 980907 0.3563 66.25 0.36 0% 0 0% 0 0% 0 0% 0%
20210630 37.06 37.06 36.01 36.1 -1.37% 9927.78% 0% 1235294 0.4495 80.57 0.36 0% 0 0% 0 0% 0 0% 0%
20210629 36.56 37.9 36.54 36.6 -0.52% 9791.89% 0% 1636984 0.609 108.65 0.37 0% 0 0% 0 0% 0 0% 0%
20210628 35.39 36.95 35.37 36.79 3.96% 9999.99% 0% 1237949 0.4486 77.83 0.36 0% 0 0% 0 0% 0 0% 0%
20210625 35.8 35.8 34.92 35.39 -0.67% 9999.99% 0% 838505 0.2953 44.36 0.35 0% 0 0% 0 0% 0 0% 0%
20210624 36.19 36.47 35.22 35.63 -1.55% 9797.22% 0% 665827 0.2366 55.32 0.36 0% 0 0% 0 0% 0 0% 0%
20210623 36.68 36.68 35.75 36.19 -0.44% 9952.78% 0% 761834 0.2745 60.65 0.36 0% 0 0% 0 0% 0 0% 0%
20210622 36.64 36.98 35.88 36.35 -0.85% 9997.22% 0% 1240697 0.4521 97.05 0.36 0% 0 0% 0 0% 0 0% 0%
20210621 34.58 36.67 34.58 36.66 5.38% 9999.99% 0% 1615450 0.5828 125.95 0.36 0% 0 0% 0 0% 0 0% 0%
20210618 34.9 35.52 34.62 34.79 -0.66% 9840% 0% 706835 0.2471 55.53 0.35 0% 0 0% 0 0% 0 0% 0%
20210617 34.34 35.28 33.51 35.02 2.52% 9999.99% 0% 1029165 0.3537 72.34 0.34 0% 0 0% 0 0% 0 0% 0%
20210616 33.73 34.48 33.73 34.16 0.09% 9947.06% 0% 684992 0.2333 43.66 0.34 0% 0 0% 0 0% 0 0% 0%
20210615 34.35 34.36 33.7 34.13 -1.5% 9938.24% 0% 761657 0.259 44.86 0.34 0% 0 0% 0 0% 0 0% 0%
20210611 35 35 34.04 34.65 -0.2% 9800% 0% 1246365 0.4315 70.69 0.35 0% 0 0% 0 0% 0 0% 0%
20210610 35.12 35.99 34.36 34.72 -1.11% 9820% 0% 1096219 0.38 60.73 0.35 0% 0 0% 0 0% 0 0% 0%
20210609 33.93 35.27 33.42 35.11 3.75% 9931.43% 0% 1345512 0.4667 89.48 0.35 0% 0 0% 0 0% 0 0% 0%
20210608 34.49 34.49 33.82 33.84 -1.71% 9852.94% 0% 1071763 0.3654 71.78 0.34 0% 0 0% 0 0% 0 0% 0%
20210607 34.8 34.99 34.04 34.43 -1.09% 9999.99% 0% 1083283 0.3722 76.41 0.34 0% 0 0% 0 0% 0 0% 0%
20210604 35.17 35.28 34.55 34.81 -1.25% 9845.71% 0% 981265 0.3422 73.58 0.35 0% 0 0% 0 0% 0 0% 0%
20210603 34.68 35.59 34.01 35.25 1.61% 9971.43% 0% 1601616 0.5586 123.27 0.35 0% 0 0% 0 0% 0 0% 0%
20210602 34.13 35.56 33.8 34.69 1.49% 9811.43% 0% 1734944 0.6026 147.38 0.35 0% 0 0% 0 0% 0 0% 0%
20210601 33.81 34.83 33.58 34.18 1.64% 9952.94% 0% 1549546 0.5311 150.61 0.34 0% 0 0% 0 0% 0 0% 0%
20210531 32.18 33.68 31.58 33.63 4.51% 9999.99% 0% 1316571 0.4337 133.94 0.33 0% 0 0% 0 0% 0 0% 0%
20210528 32.77 33 32 32.18 -1.59% 9956.25% 0% 755024 0.2435 81.91 0.32 0% 0 0% 0 0% 0 0% 0%
20210527 32.72 32.9 32.5 32.7 0.09% 9809.09% 0% 654096 0.2139 73.15 0.33 0% 0 0% 0 0% 0 0% 0%
20210526 32 32.83 31.85 32.67 2.19% 9800% 0% 1139184 0.3704 132.84 0.33 0% 0 0% 0 0% 0 0% 0%
20210525 32 32.26 31.7 32.02 0.47% 9906.25% 0% 520050 0.1665 65.66 0.32 0% 0 0% 0 0% 0 0% 0%
20210524 31.42 32.15 31.21 31.87 1.5% 9859.38% 0% 584593 0.1852 75.91 0.32 0% 0 0% 0 0% 0 0% 0%
20210521 32.17 32.32 31.21 31.4 -2% 9712.5% 0% 784734 0.2477 103.1 0.32 0% 0 0% 0 0% 0 0% 0%
20210520 32 32.4 31.93 32.04 -0.47% 9912.5% 0% 634307 0.2034 84.49 0.32 0% 0 0% 0 0% 0 0% 0%
20210519 32.57 32.84 31.89 32.19 -0.34% 9959.38% 0% 517375 0.1673 68.98 0.32 0% 0 0% 0 0% 0 0% 0%
20210518 32.01 32.4 31.96 32.3 0.91% 9993.75% 0% 628948 0.2027 79.93 0.32 0% 0 0% 0 0% 0 0% 0%
20210517 31.88 32.68 31.88 32.01 -1.36% 9903.13% 0% 821192 0.2649 104.72 0.32 0% 0 0% 0 0% 0 0% 0%
20210514 32.33 32.88 32.33 32.45 -0.55% 9999.99% 0% 842554 0.2734 112.12 0.32 0% 0 0% 0 0% 0 0% 0%
20210513 32.72 33.2 32.5 32.63 -0.28% 9787.88% 0% 345396 0.1132 47.06 0.33 0% 0 0% 0 0% 0 0% 0%
20210512 33.08 33.3 32.29 32.72 -1.09% 9815.15% 0% 420562 0.1371 49.59 0.33 0% 0 0% 0 0% 0 0% 0%
20210511 32.21 33.38 32.21 33.08 1.35% 9924.24% 0% 300082 0.0987 34.42 0.33 0% 0 0% 0 0% 0 0% 0%
20210510 33.09 33.58 32.3 32.64 -1.21% 9790.91% 0% 466128 0.1538 52.71 0.33 0% 0 0% 0 0% 0 0% 0%
20210507 34.45 34.7 32.62 33.04 -4.07% 9912.12% 0% 826227 0.2751 94.8 0.33 0% 0 0% 0 0% 0 0% 0%
20210506 33.98 34.9 33.51 34.44 1.35% 9999.99% 0% 624325 0.2152 70.94 0.34 0% 0 0% 0 0% 0 0% 0%
20210430 33.36 34.2 32.82 33.98 1.46% 9894.12% 0% 917479 0.3093 105.94 0.34 0% 0 0% 0 0% 0 0% 0%
20210429 35.4 35.4 32.42 33.49 -4.4% 9750% 0% 891234 0.3017 109.23 0.34 0% 0 0% 0 0% 0 0% 0%
20210428 35.04 35.73 34.71 35.03 0% 9908.57% 0% 481227 0.169 66.44 0.35 0% 0 0% 0 0% 0 0% 0%
20210427 35.91 35.97 34.35 35.03 -1.05% 9908.57% 0% 670547 0.2339 94.87 0.35 0% 0 0% 0 0% 0 0% 0%
20210426 34.33 36.57 34.33 35.4 3.15% 9733.33% 0% 1192593 0.4261 182 0.36 0% 0 0% 0 0% 0 0% 0%
20210423 33.89 34.32 33.4 34.32 1.24% 9994.12% 0% 618268 0.2103 106.81 0.34 0% 0 0% 0 0% 0 0% 0%
20210422 33.93 34 33.27 33.9 0.3% 9870.59% 0% 394990 0.1327 72.08 0.34 0% 0 0% 0 0% 0 0% 0%
20210421 33.65 34.29 33.5 33.8 -1% 9841.18% 0% 389225 0.1315 70.01 0.34 0% 0 0% 0 0% 0 0% 0%
20210416 31.88 34.24 31.88 33.99 6.02% 9897.06% 0% 1101007 0.3691 189.75 0.34 0% 0 0% 0 0% 0 0% 0%
20210415 32 32.53 31.5 32.06 -0.4% 9918.75% 0% 418426 0.1337 78.34 0.32 0% 0 0% 0 0% 0 0% 0%
20210414 32.56 32.59 31.7 32.19 -2.13% 9959.38% 0% 543094 0.1739 100.7 0.32 0% 0 0% 0 0% 0 0% 0%
20210413 32.56 33.29 32.56 32.89 1.01% 9866.67% 0% 296413 0.0976 58.5 0.33 0% 0 0% 0 0% 0 0% 0%
20210412 32.87 33.47 32.5 32.56 -1.69% 9766.67% 0% 353088 0.1163 67.98 0.33 0% 0 0% 0 0% 0 0% 0%
20210409 33.49 33.5 32.8 33.12 -1.84% 9936.36% 0% 396368 0.131 47.49 0.33 0% 0 0% 0 0% 0 0% 0%
20210408 33.6 33.98 33.56 33.74 -0.41% 9823.53% 0% 333934 0.1127 36.49 0.34 0% 0 0% 0 0% 0 0% 0%
20210407 34.07 34.07 33.13 33.88 0.77% 9864.71% 0% 320828 0.1077 29.2 0.34 0% 0 0% 0 0% 0 0% 0%
20210406 33.91 34.77 33.62 33.62 -0.77% 9788.24% 0% 535540 0.1817 43.71 0.34 0% 0 0% 0 0% 0 0% 0%
20210402 33.41 34.1 33.17 33.88 1.44% 9864.71% 0% 561787 0.1897 41.37 0.34 0% 0 0% 0 0% 0 0% 0%
20210401 32.91 33.48 32.45 33.4 2.23% 9999.99% 0% 484928 0.1609 33.71 0.33 0% 0 0% 0 0% 0 0% 0%
20210330 33.17 33.49 32.59 32.84 -0.94% 9851.52% 0% 401943 0.1319 27.05 0.33 0% 0 0% 0 0% 0 0% 0%
20210329 33 33.76 32.72 33.15 0.82% 9945.45% 0% 344410 0.1139 22.99 0.33 0% 0 0% 0 0% 0 0% 0%
20210326 32.3 33.13 32.3 32.88 1.48% 9863.64% 0% 415480 0.1368 25.74 0.33 0% 0 0% 0 0% 0 0% 0%
20201215 34.59 39.88 34 36.57 6.68% 9783.78% 0% 3052538 1.1382 209.61 0.37 0% 0 0% 0 0% 0 0% 0%
20201214 33.85 34.6 32.7 34.28 2.48% 9982.35% 0% 1242610 0.4222 93.67 0.34 0% 0 0% 0 0% 0 0% 0%
20201211 35.36 35.64 33 33.45 -5.77% 9738.24% 0% 1924573 0.6506 150.7 0.34 0% 0 0% 0 0% 0 0% 0%
20201210 36.06 36.43 34.6 35.5 -1.55% 9999.99% 0% 1604426 0.5661 144.7 0.35 0% 0 0% 0 0% 0 0% 0%
20201209 38.29 38.29 35.8 36.06 -4.6% 9916.67% 0% 1650451 0.5994 170.96 0.36 0% 0 0% 0 0% 0 0% 0%
20201208 39.01 39.38 37.3 37.8 -3.08% 9847.37% 0% 952472 0.3633 118.14 0.38 0% 0 0% 0 0% 0 0% 0%
20201207 40.07 40.56 38.9 39 -2.38% 9900% 0% 630167 0.2485 83.79 0.39 0% 0 0% 0 0% 0 0% 0%
20201204 40 40.56 39.65 39.95 0.5% 9887.5% 0% 506949 0.2027 68.48 0.4 0% 0 0% 0 0% 0 0% 0%
20201203 40.69 40.99 39.21 39.75 -2.65% 9837.5% 0% 1038781 0.4138 137.03 0.4 0% 0 0% 0 0% 0 0% 0%
20201202 41.3 41.49 40.53 40.83 -1.19% 9858.54% 0% 500631 0.2053 75.33 0.41 0% 0 0% 0 0% 0 0% 0%
20201201 40.88 41.5 40.88 41.32 1.08% 9978.05% 0% 463270 0.191 68.6 0.41 0% 0 0% 0 0% 0 0% 0%
20201130 40.55 41.96 40.37 40.88 -0.05% 9870.73% 0% 482111 0.1985 69.96 0.41 0% 0 0% 0 0% 0 0% 0%
20201127 42.5 42.5 40.06 40.9 -4.22% 9875.61% 0% 670116 0.2743 91.14 0.41 0% 0 0% 0 0% 0 0% 0%
20201126 43.24 43.55 42.58 42.7 -2.4% 9830.23% 0% 278440 0.1193 40.65 0.43 0% 0 0% 0 0% 0 0% 0%
20201125 43.66 44.13 43.47 43.75 0.57% 9843.18% 0% 312603 0.1368 43.71 0.44 0% 0 0% 0 0% 0 0% 0%
20201124 44.1 44.16 43.25 43.5 -1.54% 9786.36% 0% 402662 0.1753 53.99 0.44 0% 0 0% 0 0% 0 0% 0%
20201123 43.89 44.71 43.16 44.18 0.66% 9940.91% 0% 469633 0.2064 62.73 0.44 0% 0 0% 0 0% 0 0% 0%
20201120 44.81 44.9 43.46 43.89 -2.44% 9875% 0% 473117 0.2076 59.06 0.44 0% 0 0% 0 0% 0 0% 0%
20201119 45.1 45.1 44.31 44.99 -0.31% 9897.78% 0% 294147 0.1317 35.9 0.45 0% 0 0% 0 0% 0 0% 0%
20201118 44.48 45.27 43.94 45.13 1.48% 9928.89% 0% 526439 0.237 62.91 0.45 0% 0 0% 0 0% 0 0% 0%
20201117 45.77 45.77 44.07 44.47 -0.8% 9999.99% 0% 435510 0.1937 51.7 0.44 0% 0 0% 0 0% 0 0% 0%
20201116 46.98 46.98 43.52 44.83 1.86% 9862.22% 0% 851994 0.3803 100.22 0.45 0% 0 0% 0 0% 0 0% 0%
20201113 43.25 44.44 42.61 44.01 1.64% 9902.27% 0% 479827 0.2103 52.74 0.44 0% 0 0% 0 0% 0 0% 0%
20201112 44.8 45.35 42.58 43.3 -3.35% 9740.91% 0% 784747 0.3429 79.6 0.44 0% 0 0% 0 0% 0 0% 0%
20201111 46.81 46.81 44.72 44.8 -3.99% 9855.56% 0% 535673 0.2427 51.6 0.45 0% 0 0% 0 0% 0 0% 0%
20201110 47.6 48.02 46.18 46.66 -1.97% 9827.66% 0% 558489 0.2621 49.43 0.47 0% 0 0% 0 0% 0 0% 0%
20201109 46.88 47.78 46.1 47.6 3.3% 9999.99% 0% 841577 0.3979 76.44 0.47 0% 0 0% 0 0% 0 0% 0%
20201106 47.95 47.96 45.6 46.08 -3.36% 9917.39% 0% 834548 0.3866 77.53 0.46 0% 0 0% 0 0% 0 0% 0%
20201105 48.41 48.41 47.31 47.68 0.53% 9833.33% 0% 442812 0.2113 43.8 0.48 0% 0 0% 0 0% 0 0% 0%
20201104 47.2 47.8 46 47.43 0.49% 9991.49% 0% 486824 0.229 46.53 0.47 0% 0 0% 0 0% 0 0% 0%
20201103 45.3 47.97 45.3 47.2 2.83% 9942.55% 0% 586568 0.2742 53.26 0.47 0% 0 0% 0 0% 0 0% 0%
20201102 47.2 48.21 44.68 45.9 -2.75% 9878.26% 0% 1214551 0.5583 105.7 0.46 0% 0 0% 0 0% 0 0% 0%
20201030 48.68 49.19 47.01 47.2 -3.18% 9733.33% 0% 941812 0.4536 86.27 0.48 0% 0 0% 0 0% 0 0% 0%
20201029 51.35 51.35 47.18 48.75 -2.93% 9848.98% 0% 1452805 0.7068 132.31 0.49 0% 0 0% 0 0% 0 0% 0%
20201028 53.71 54.48 50 50.22 -5.1% 9375.47% 0% 1360533 0.7167 131.31 0.53 0% 0 0% 0 0% 0 0% 0%
20201027 51.97 53.49 50.51 52.92 2.24% 9884.91% 0% 396869 0.2089 41.85 0.53 0% 0 0% 0 0% 0 0% 0%
20201026 51.5 52.36 49.12 51.76 1.89% 9999.99% 0% 473747 0.2437 47.04 0.51 0% 0 0% 0 0% 0 0% 0%
20201023 51.1 51.68 50 50.8 -0.55% 9860.78% 0% 375836 0.1909 33.5 0.51 0% 0 0% 0 0% 0 0% 0%
20201022 53.6 53.8 51.07 51.08 -5.06% 9723.08% 0% 646115 0.3348 55.17 0.52 0% 0 0% 0 0% 0 0% 0%
20200909 51.5 51.88 49.47 49.58 -3.73% 9621.57% 0% 630911 0.3191 50.15 0.51 0% 0 0% 0 0% 0 0% 0%
20200908 51.69 52.59 50.58 51.5 0.78% 9998.04% 0% 580301 0.2984 43.04 0.51 0% 0 0% 0 0% 0 0% 0%
20200907 53.14 53.43 51 51.1 -4.36% 9726.92% 0% 696493 0.3612 50.65 0.52 0% 0 0% 0 0% 0 0% 0%
20200904 53.69 54 52.63 53.43 -0.96% 9981.13% 0% 586743 0.313 44.29 0.53 0% 0 0% 0 0% 0 0% 0%
20200903 52.89 55.25 52.89 53.95 1.51% 9890.74% 0% 859179 0.4677 64.55 0.54 0% 0 0% 0 0% 0 0% 0%
20200902 54.79 55.15 53 53.15 -1.79% 9742.59% 0% 684917 0.3681 52.19 0.54 0% 0 0% 0 0% 0 0% 0%
20200901 54.78 56 53.58 54.12 -1.99% 9922.22% 0% 661263 0.3598 46.92 0.54 0% 0 0% 0 0% 0 0% 0%
20200831 53.02 57 52.25 55.22 3.93% 9940% 0% 1163716 0.6456 72.37 0.55 0% 0 0% 0 0% 0 0% 0%
20200828 52.59 53.45 51.11 53.13 0.04% 9999.99% 0% 920757 0.4826 52.17 0.52 0% 0 0% 0 0% 0 0% 0%
20200827 51.5 53.2 51.36 53.11 3.47% 9920.75% 0% 710922 0.374 37.9 0.53 0% 0 0% 0 0% 0 0% 0%
20200826 54.33 54.74 50.82 51.33 -5.12% 9771.15% 0% 1211635 0.6307 54.58 0.52 0% 0 0% 0 0% 0 0% 0%
20200825 56.2 56.28 53.83 54.1 -1.64% 9918.52% 0% 686666 0.3735 32.2 0.54 0% 0 0% 0 0% 0 0% 0%
20200824 54.05 55.98 53 55 1.1% 9900% 0% 723871 0.3957 32.65 0.55 0% 0 0% 0 0% 0 0% 0%
20200821 56.78 57.91 54.35 54.4 -2.94% 9614.29% 0% 1154929 0.6419 47.94 0.56 0% 0 0% 0 0% 0 0% 0%
20200820 56.5 56.96 54.85 56.05 -0.37% 9908.93% 0% 937017 0.5258 47.39 0.56 0% 0 0% 0 0% 0 0% 0%
20200819 57.88 59.8 55.72 56.26 -3.45% 9770.18% 0% 1585461 0.9079 63.45 0.57 0% 0 0% 0 0% 0 0% 0%
20200818 59.17 59.55 56.94 58.27 -5.41% 9776.27% 0% 2520932 1.4754 102.58 0.59 0% 0 0% 0 0% 0 0% 0%
20200817 61.2 63.48 59.58 61.6 0.65% 9998.36% 0% 1446961 0.8857 61.04 0.61 0% 0 0% 0 0% 0 0% 0%
20200814 63.1 63.38 59.58 61.2 -2.52% 9932.79% 0% 1811328 1.1072 72.82 0.61 0% 0 0% 0 0% 0 0% 0%
20200813 55.71 62.78 55.71 62.78 14.65% 9999.99% 0% 3529146 2.1164 131.6 0.6 0% 0 0% 0 0% 0 0% 0%
20200812 57.34 58.81 52.5 54.76 -4.33% 9856.36% 0% 1407180 0.7679 47.15 0.55 0% 0 0% 0 0% 0 0% 0%
20200811 56.97 60 56.01 57.24 1.2% 9768.97% 0% 1491108 0.8665 50.07 0.58 0% 0 0% 0 0% 0 0% 0%
20200810 60.24 60.87 55.88 56.56 -5.89% 9822.81% 0% 1938949 1.109 61.11 0.57 0% 0 0% 0 0% 0 0% 0%
20200807 60 60.89 58.1 60.1 0.07% 9916.67% 0% 1013564 0.6039 34.58 0.6 0% 0 0% 0 0% 0 0% 0%
20200806 63.45 63.9 60 60.06 -5.34% 9745.9% 0% 1311622 0.8038 44.09 0.61 0% 0 0% 0 0% 0 0% 0%
20200805 63.85 64.73 62.01 63.45 -0.39% 9814.06% 0% 1013055 0.6443 34.86 0.64 0% 0 0% 0 0% 0 0% 0%
20200804 66.87 68.5 63.43 63.7 -5.55% 9551.52% 0% 1689425 1.1118 56.79 0.66 0% 0 0% 0 0% 0 0% 0%
20200803 67.02 68.6 65.14 67.44 1.26% 9965.67% 0% 1837356 1.2348 61.29 0.67 0% 0 0% 0 0% 0 0% 0%
20200731 65 69.9 62.23 66.6 2.95% 9990.91% 0% 2586529 1.6975 81.94 0.66 0% 0 0% 0 0% 0 0% 0%
20200730 64 68.5 61.5 64.69 3.09% 9701.52% 0% 3197675 2.0956 101.21 0.66 0% 0 0% 0 0% 0 0% 0%
20200729 61 65.11 60 62.75 1.98% 9860.32% 0% 2406027 1.522 70.79 0.63 0% 0 0% 0 0% 0 0% 0%
20200728 54.9 61.53 54.51 61.53 13.65% 9999.99% 0% 2592125 1.5006 65.81 0.58 0% 0 0% 0 0% 0 0% 0%
20200727 56.42 57.77 53.8 54.14 -4.18% 9743.64% 0% 1102133 0.6088 25.06 0.55 0% 0 0% 0 0% 0 0% 0%
20200724 59.24 59.98 54.83 56.5 -6.3% 9812.28% 0% 1843559 1.0543 38.1 0.57 0% 0 0% 0 0% 0 0% 0%
20200723 61.43 61.43 58.01 60.3 -1.92% 9950% 0% 1254576 0.7524 25.62 0.6 0% 0 0% 0 0% 0 0% 0%
20200722 61.5 63.5 59.2 61.48 0.2% 9816.13% 0% 1867091 1.1489 34.87 0.62 0% 0 0% 0 0% 0 0% 0%
20200721 59.14 63.86 58 61.36 3.77% 9959.02% 0% 2127764 1.3022 37.15 0.61 0% 0 0% 0 0% 0 0% 0%
20200720 58.4 59.3 51.51 59.13 1.08% 9999.99% 0% 2974040 1.6571 45.06 0.56 0% 0 0% 0 0% 0 0% 0%
20200717 57.2 59.8 56 58.5 2.27% 9986.21% 0% 2319138 1.3433 34.9 0.58 0% 0 0% 0 0% 0 0% 0%
20200716 66.88 67.5 56 57.2 -15.62% 9125.81% 0% 3781468 2.338 57.89 0.62 0% 0 0% 0 0% 0 0% 0%
20200715 71.27 73.6 67.79 67.79 -4.2% 9447.89% 0% 2761699 1.964 47.08 0.71 0% 0 0% 0 0% 0 0% 0%
20200714 73.6 73.6 70.01 70.76 -4.38% 9727.78% 0% 2934366 2.1 48.87 0.72 0% 0 0% 0 0% 0 0% 0%
20200713 72.75 74.71 68.7 74 2.56% 9999.99% 0% 4617860 3.3203 76.95 0.72 0% 0 0% 0 0% 0 0% 0%
20200710 72.99 75.5 71 72.15 -2.61% 9783.56% 0% 3655151 2.6772 62.45 0.73 0% 0 0% 0 0% 0 0% 0%
20200709 74.31 75.98 70 74.08 -1.62% 9999.99% 0% 5142748 3.7482 83.5 0.73 0% 0 0% 0 0% 0 0% 0%
20200708 73.94 79.52 73 75.3 0.67% 9679.22% 0% 3452983 2.6475 54.98 0.77 0% 0 0% 0 0% 0 0% 0%
20200707 74.9 76 72.5 74.8 0.67% 9873.33% 0% 3798834 2.8387 90.62 0.75 0% 0 0% 0 0% 0 0% 0%
20200706 75.99 76.22 71.11 74.3 -0.81% 9999.99% 0% 3708453 2.7012 87.72 0.73 0% 0 0% 0 0% 0 0% 0%
20200703 75.8 77.5 71 74.91 -0.78% 9999.99% 0% 3398208 2.5184 80.46 0.74 0% 0 0% 0 0% 0 0% 0%
20200702 76 81.46 75 75.5 -3.21% 9579.49% 0% 3873268 3.0372 95.03 0.78 0% 0 0% 0 0% 0 0% 0%
20200701 71.83 81.5 70.33 78 10.23% 9999.99% 0% 4359208 3.3179 103.41 0.76 0% 0 0% 0 0% 0 0% 0%
20200630 68.9 74.39 65 70.76 3.3% 9999.99% 0% 3268537 2.2922 73.1 0.7 0% 0 0% 0 0% 0 0% 0%
20200629 66.1 71.8 65.65 68.5 3.65% 9827.54% 0% 3299486 2.2779 75.72 0.69 0% 0 0% 0 0% 0 0% 0%
20200624 67.98 69.52 65.5 66.09 -3.02% 9764.18% 0% 2153646 1.4354 48.46 0.67 0% 0 0% 0 0% 0 0% 0%
20200623 61.55 70.7 60.8 68.15 11.14% 9999.99% 0% 4583688 3.0168 100.47 0.66 0% 0 0% 0 0% 0 0% 0%
20200622 64 65.58 59.46 61.32 -4.16% 9790.32% 0% 3983607 2.4586 89.55 0.62 0% 0 0% 0 0% 0 0% 0%
20200619 65.7 68.6 63.48 63.98 -6.41% 9593.94% 0% 4209338 2.7789 108.16 0.66 0% 0 0% 0 0% 0 0% 0%
20200618 60 68.36 54.88 68.36 10.92% 9999.99% 0% 5878645 3.5747 150.86 0.61 0% 0 0% 0 0% 0 0% 0%
20200617 62.2 67.5 59.53 61.63 -0.6% 9529.69% 0% 5219868 3.326 153.13 0.64 0% 0 0% 0 0% 0 0% 0%
20200616 60.01 69 57.6 62 5.46% 9900% 0% 5661852 3.5147 176.56 0.62 0% 0 0% 0 0% 0 0% 0%
20200615 49.7 58.79 49.7 58.79 20% 9999.99% 0% 4858108 2.6814 153.46 0.55 0% 0 0% 0 0% 0 0% 0%
20200612 48 50.36 47.68 48.99 -1.33% 9897.96% 0% 2513087 1.2382 109.15 0.49 0% 0 0% 0 0% 0 0% 0%
20200611 47.63 50.5 46.45 49.65 4.13% 9999.99% 0% 3786164 1.8437 123.03 0.49 0% 0 0% 0 0% 0 0% 0%
20200610 44.01 48.88 44 47.68 8.07% 9999.99% 0% 4117204 1.941 140.38 0.47 0% 0 0% 0 0% 0 0% 0%
20200609 43.5 44.5 42.3 44.12 1.8% 9927.27% 0% 1523284 0.6642 52.25 0.44 0% 0 0% 0 0% 0 0% 0%
20200608 43.05 45.14 43.05 43.34 0.91% 9750% 0% 2157963 0.9547 74.09 0.44 0% 0 0% 0 0% 0 0% 0%
20200605 43.98 43.98 42.29 42.95 -2.36% 9888.37% 0% 1432992 0.615 48.22 0.43 0% 0 0% 0 0% 0 0% 0%
20200604 41.9 44.88 41.18 43.99 5.62% 9999.99% 0% 3003473 1.3061 98.39 0.43 0% 0 0% 0 0% 0 0% 0%
20200603 40.32 42.35 40.32 41.67 3.27% 9821.43% 0% 2175060 0.9049 68.9 0.42 0% 0 0% 0 0% 0 0% 0%
20200602 40.26 41.55 40.12 40.35 0.12% 9741.46% 0% 1209621 0.4905 37.07 0.41 0% 0 0% 0 0% 0 0% 0%
20200601 39.09 40.63 39.09 40.3 3.6% 9975% 0% 1276399 0.5119 37 0.4 0% 0 0% 0 0% 0 0% 0%
20200529 38.69 39.81 38.32 38.9 0.62% 9874.36% 0% 855634 0.3351 23.68 0.39 0% 0 0% 0 0% 0 0% 0%
20200528 40.1 40.5 37.96 38.66 -3.69% 9812.82% 0% 1240375 0.4812 33.66 0.39 0% 0 0% 0 0% 0 0% 0%
20200527 41 41.45 39.72 40.14 -1.47% 9690.24% 0% 1181421 0.4799 32.28 0.41 0% 0 0% 0 0% 0 0% 0%
20200526 39.21 40.97 39.12 40.74 4.19% 9999.99% 0% 1427047 0.5713 36.82 0.4 0% 0 0% 0 0% 0 0% 0%
20200525 39 39.65 37.59 39.1 0.28% 9925.64% 0% 1365045 0.5271 34.94 0.39 0% 0 0% 0 0% 0 0% 0%
20200522 41.77 41.91 36 38.99 -6.36% 9647.5% 0% 2255226 0.8995 60.67 0.4 0% 0 0% 0 0% 0 0% 0%
20200521 41.74 43.17 41.2 41.64 0.19% 9814.29% 0% 2279920 0.9663 65.83 0.42 0% 0 0% 0 0% 0 0% 0%
20200520 41.88 41.99 41.01 41.56 -1.05% 9999.99% 0% 2030096 0.8404 59.51 0.41 0% 0 0% 0 0% 0 0% 0%
20200519 41.78 43.44 40.89 42 3.75% 9900% 0% 2885826 1.2127 87.46 0.42 0% 0 0% 0 0% 0 0% 0%
20200518 40.06 40.69 38.77 40.48 1.05% 9999.99% 0% 1801883 0.7162 54.97 0.4 0% 0 0% 0 0% 0 0% 0%
20200515 40 40.82 39.72 40.06 0.93% 9915% 0% 1651583 0.663 54.04 0.4 0% 0 0% 0 0% 0 0% 0%
20200514 40.5 41.28 39.6 39.69 -2.19% 9822.5% 0% 2584863 1.0431 82.56 0.4 0% 0 0% 0 0% 0 0% 0%
20200513 38.13 41.25 37.8 40.58 6.26% 9999.99% 0% 3935651 1.5797 123.55 0.4 0% 0 0% 0 0% 0 0% 0%
20200512 38.25 38.77 37.72 38.19 0% 9950% 0% 1380734 0.5272 41.12 0.38 0% 0 0% 0 0% 0 0% 0%
20200511 38.5 39.14 37.66 38.19 -0.55% 9950% 0% 1565041 0.5985 42.11 0.38 0% 0 0% 0 0% 0 0% 0%
20200508 38.37 39.86 38.12 38.4 0.87% 9746.15% 0% 2709720 1.0546 67.01 0.39 0% 0 0% 0 0% 0 0% 0%
20200507 37.66 38.9 37.6 38.07 -0.08% 9918.42% 0% 2318491 0.8877 60.07 0.38 0% 0 0% 0 0% 0 0% 0%
20200506 36.9 38.97 36.11 38.1 3.14% 9999.99% 0% 3396356 1.2686 89.52 0.37 0% 0 0% 0 0% 0 0% 0%
20200430 36.6 37.29 35.48 36.94 2.61% 9999.99% 0% 2384695 0.8659 66.29 0.36 0% 0 0% 0 0% 0 0% 0%
20200429 36.79 37.8 35.91 36 -1.93% 9629.73% 0% 1455966 0.5315 42.03 0.37 0% 0 0% 0 0% 0 0% 0%
20200428 38 38.6 34.25 36.71 -4.5% 9821.62% 0% 3542931 1.2996 103.86 0.37 0% 0 0% 0 0% 0 0% 0%
20200427 37.57 39.18 37.23 38.44 2.32% 9999.99% 0% 4280511 1.6438 144.55 0.38 0% 0 0% 0 0% 0 0% 0%
20200424 37.23 38.4 35.81 37.57 1.02% 9999.99% 0% 4542628 1.7015 172.04 0.37 0% 0 0% 0 0% 0 0% 0%
20200423 36.48 38.5 35.88 37.19 3.65% 9686.84% 0% 5370286 2.0142 236.96 0.38 0% 0 0% 0 0% 0 0% 0%
20200422 32.99 36.77 32.9 35.88 12.13% 9999.99% 0% 6200407 2.1893 324.46 0.35 0% 0 0% 0 0% 0 0% 0%
20200421 32.3 32.3 31.41 32 -1.02% 9900% 0% 1188941 0.3769 76.11 0.32 0% 0 0% 0 0% 0 0% 0%
20200420 31.31 32.49 31.25 32.33 3.19% 9999.99% 0% 1590452 0.5111 102.03 0.32 0% 0 0% 0 0% 0 0% 0%
20200417 32.06 32.15 31.02 31.33 -1.01% 9690.63% 0% 1308066 0.4124 83.09 0.32 0% 0 0% 0 0% 0 0% 0%
20200416 30.88 31.87 30.5 31.65 2.49% 9999.99% 0% 1963880 0.6159 127.88 0.31 0% 0 0% 0 0% 0 0% 0%
20200415 30.15 31.15 30.15 30.88 1.81% 9861.29% 0% 1280573 0.3951 87.69 0.31 0% 0 0% 0 0% 0 0% 0%
20200414 29.7 30.35 29.66 30.33 3.13% 9999.99% 0% 831679 0.2503 57.25 0.3 0% 0 0% 0 0% 0 0% 0%
20200413 29.7 30.09 29.36 29.41 -1.37% 9703.33% 0% 581447 0.1724 38.31 0.3 0% 0 0% 0 0% 0 0% 0%
20200410 31.4 31.45 29.7 29.82 -4.58% 9840% 0% 1184724 0.3591 75.5 0.3 0% 0 0% 0 0% 0 0% 0%
20200409 31.43 31.97 31.03 31.25 -0.79% 9980.65% 0% 1002215 0.3132 63.33 0.31 0% 0 0% 0 0% 0 0% 0%
20200408 31.3 32.6 31.08 31.5 1.42% 9743.75% 0% 1694738 0.5384 99.84 0.32 0% 0 0% 0 0% 0 0% 0%
20200407 30.7 31.36 30.33 31.06 3.19% 9919.35% 0% 1298565 0.4003 71.96 0.31 0% 0 0% 0 0% 0 0% 0%
20200403 29.99 31.11 29.88 30.1 1.38% 9933.33% 0% 1378422 0.4198 70.22 0.3 0% 0 0% 0 0% 0 0% 0%
20200402 29 29.69 28.8 29.69 2.03% 9999.99% 0% 877280 0.2571 41.21 0.29 0% 0 0% 0 0% 0 0% 0%
20200401 29.24 29.62 28.8 29.1 -0.68% 9934.48% 0% 962624 0.281 41.14 0.29 0% 0 0% 0 0% 0 0% 0%
20200331 29.6 30.03 29 29.3 -0.41% 9999.99% 0% 805435 0.2371 33.7 0.29 0% 0 0% 0 0% 0 0% 0%
20200324 29.78 29.89 28.73 29.5 1.76% 9999.99% 0% 1038497 0.3046 41.04 0.29 0% 0 0% 0 0% 0 0% 0%
20200323 30 30 28.6 28.99 -4.32% 9896.55% 0% 1170775 0.3404 42.7 0.29 0% 0 0% 0 0% 0 0% 0%
20200320 30.63 30.95 30.08 30.3 0.9% 9999.99% 0% 1271616 0.3867 44.67 0.3 0% 0 0% 0 0% 0 0% 0%
20200319 29.75 30.39 28.52 30.03 1.01% 9999.99% 0% 1765560 0.5187 56.72 0.29 0% 0 0% 0 0% 0 0% 0%
20200318 30.75 31.31 29.51 29.73 -2.11% 9490.32% 0% 1555973 0.4761 48.96 0.31 0% 0 0% 0 0% 0 0% 0%
20200317 31.8 32.61 29.13 30.37 -4.53% 9999.99% 0% 2118125 0.6395 58.81 0.3 0% 0 0% 0 0% 0 0% 0%
20200316 33.12 34.49 31.72 31.81 -3.9% 9539.39% 0% 1508206 0.499 42.1 0.33 0% 0 0% 0 0% 0 0% 0%
20200313 33.44 34.02 32.01 33.1 -4.83% 9930.3% 0% 2141453 0.7057 56.9 0.33 0% 0 0% 0 0% 0 0% 0%
20200312 34.88 35.75 34.5 34.78 -0.2% 9837.14% 0% 1378717 0.484 36.69 0.35 0% 0 0% 0 0% 0 0% 0%
20200311 36.5 36.5 34.75 34.85 -3.46% 9580.56% 0% 1692311 0.6035 43.2 0.36 0% 0 0% 0 0% 0 0% 0%
20200310 34.5 36.24 34.1 36.1 1.52% 9999.99% 0% 2166217 0.764 51.15 0.35 0% 0 0% 0 0% 0 0% 0%
20200309 37.28 37.5 35.5 35.56 -6.62% 9777.78% 0% 2897443 1.0487 65.24 0.36 0% 0 0% 0 0% 0 0% 0%
20200306 37.73 38.95 37.5 38.08 0.13% 9921.05% 0% 2676865 1.0266 61.35 0.38 0% 0 0% 0 0% 0 0% 0%
20200305 38.6 38.64 37.55 38.03 -1.48% 9907.89% 0% 3227237 1.2291 71.93 0.38 0% 0 0% 0 0% 0 0% 0%
20200304 37.1 39.25 36.51 38.6 2.77% 9999.99% 0% 4513353 1.7353 97.75 0.38 0% 0 0% 0 0% 0 0% 0%
20200303 36.85 39.38 36.85 37.56 4.02% 9784.21% 0% 4176488 1.5908 88.46 0.38 0% 0 0% 0 0% 0 0% 0%
20200302 36.06 36.4 34.58 36.11 2.06% 9930.56% 0% 3152754 1.1315 61.13 0.36 0% 0 0% 0 0% 0 0% 0%
20200228 34.3 36.5 32.24 35.38 1.96% 9999.99% 0% 4350020 1.5284 80.04 0.35 0% 0 0% 0 0% 0 0% 0%
20200227 37.61 37.75 34.3 34.7 -5.89% 9814.29% 0% 3314220 1.1706 59.51 0.35 0% 0 0% 0 0% 0 0% 0%
20200226 39.42 39.52 36.5 36.87 -6.47% 9602.63% 0% 3725415 1.4037 67.39 0.38 0% 0 0% 0 0% 0 0% 0%
20200225 38.1 40.58 38.03 39.42 0.95% 9755% 0% 4745111 1.875 86.27 0.4 0% 0 0% 0 0% 0 0% 0%
20200224 38.52 39.88 38 39.05 3.91% 9912.82% 0% 3943562 1.5405 69.74 0.39 0% 0 0% 0 0% 0 0% 0%
20200221 37.03 38.48 36.1 37.58 1.57% 9789.47% 0% 3143153 1.1802 49.9 0.38 0% 0 0% 0 0% 0 0% 0%
20200220 39.11 39.5 36.88 37 -5.23% 9900% 0% 4950033 1.8548 69.23 0.37 0% 0 0% 0 0% 0 0% 0%
20200219 41.66 42.5 39 39.04 -6.15% 9660% 0% 4509904 1.813 57.95 0.4 0% 0 0% 0 0% 0 0% 0%
20200218 42.81 43.37 41.2 41.6 -2.67% 9804.76% 0% 4608829 1.9333 54.97 0.42 0% 0 0% 0 0% 0 0% 0%
20200217 41.58 42.78 41.2 42.74 0.42% 9999.99% 0% 3925378 1.6574 41.73 0.42 0% 0 0% 0 0% 0 0% 0%
20200214 43.5 45.52 41.68 42.56 0.85% 9572.73% 0% 4476464 1.9479 43.52 0.44 0% 0 0% 0 0% 0 0% 0%
20200213 42.45 43.59 40.9 42.2 -2.79% 9947.62% 0% 5202419 2.1865 47.03 0.42 0% 0 0% 0 0% 0 0% 0%
20200212 41.2 43.45 41.2 43.41 5.72% 9995.35% 0% 5341084 2.2869 46.05 0.43 0% 0 0% 0 0% 0 0% 0%
20200211 43.7 43.85 40.46 41.06 -5.93% 9676.19% 0% 5359801 2.2333 39.65 0.42 0% 0 0% 0 0% 0 0% 0%
20200210 47.1 47.4 43 43.65 -6.93% 9820.45% 0% 6938578 3.0636 48.07 0.44 0% 0 0% 0 0% 0 0% 0%
20200207 47 49.5 45.01 46.9 -3.97% 9878.72% 0% 8967686 4.2292 60.34 0.47 0% 0 0% 0 0% 0 0% 0%
20200206 51 54 48.8 48.84 -0.79% 9292.31% 0% 12196723 6.3021 85.82 0.52 0% 0 0% 0 0% 0 0% 0%
20200205 46.53 51.29 46.03 49.23 2.99% 9946.94% 0% 11641435 5.6807 75.8 0.49 0% 0 0% 0 0% 0 0% 0%
20200204 45.01 52.99 42 47.8 -2.61% 9858.33% 0% 13839180 6.6249 85.11 0.48 0% 0 0% 0 0% 0 0% 0%
20200203 36.3 49.94 36.3 49.08 16.41% 9999.99% 0% 14940949 6.6113 82.35 0.44 0% 0 0% 0 0% 0 0% 0%
20200123 44.99 47.08 40.03 42.16 -2.29% 9481.82% 0% 8268399 3.6137 42.88 0.44 0% 0 0% 0 0% 0 0% 0%
20200122 49.99 49.99 40.01 43.15 -12.65% 9488.89% 0% 11758582 5.2924 58.25 0.45 0% 0 0% 0 0% 0 0% 0%
20200121 44 51 43.1 49.4 15.29% 9999.99% 0% 18433921 8.8227 84.8 0.48 0% 0 0% 0 0% 0 0% 0%
20200120 32.5 48.44 31.99 42.85 21.39% 9999.99% 0% 24260460 9.4044 83.47 0.39 0% 0 0% 0 0% 0 0% 0%
20200117 30.53 36.5 28.75 35.3 328.4% 9999.99% 0% 29876343 9.2193 69.22 0.31 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