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. 敏芯股份688286
    4. 返回上一页 刷新
股票代码（例：sh688286）       544条   (进入敏芯股份股票专站) 敏芯股份股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 49.98 50.33 48.5 49.89 1.24% 9999.99% 0% 618115 0.3049 101.67 0.49 0% 0 0% 0 0% 0 0% 0%
20230927 50.72 50.74 48.86 49.28 -0.06% 9957.14% 0% 479644 0.2367 82.67 0.49 0% 0 0% 0 0% 0 0% 0%
20230926 49.75 50.15 48.5 49.31 -0.78% 9963.27% 0% 465824 0.23 82.23 0.49 0% 0 0% 0 0% 0 0% 0%
20230925 52.52 52.63 49.47 49.7 -3.59% 9840% 0% 792531 0.3971 143.69 0.5 0% 0 0% 0 0% 0 0% 0%
20230922 49 51.69 48.5 51.55 4.39% 9999.99% 0% 561749 0.2831 107.21 0.5 0% 0 0% 0 0% 0 0% 0%
20230921 48.95 50.25 48.85 49.38 -0.54% 9977.55% 0% 421071 0.2082 78.69 0.49 0% 0 0% 0 0% 0 0% 0%
20230920 50.27 52.38 49.41 49.65 -1.23% 9635.29% 0% 459284 0.2327 83.16 0.51 0% 0 0% 0 0% 0 0% 0%
20230919 50.95 50.95 49.56 50.27 -1.08% 9954% 0% 483057 0.2421 76.89 0.5 0% 0 0% 0 0% 0 0% 0%
20230918 52.09 52.46 50.66 50.82 -1.74% 9673.08% 0% 530123 0.2735 84.14 0.52 0% 0 0% 0 0% 0 0% 0%
20230915 52.94 53.58 51 51.72 -0.39% 9846.15% 0% 425716 0.2221 67.17 0.52 0% 0 0% 0 0% 0 0% 0%
20230914 52.21 53.49 51.34 51.92 -2.19% 9884.62% 0% 409497 0.2129 63.51 0.52 0% 0 0% 0 0% 0 0% 0%
20230913 53 53.53 52.1 53.08 -0.88% 9915.09% 0% 404376 0.2137 59.72 0.53 0% 0 0% 0 0% 0 0% 0%
20230912 53.3 54.23 53.01 53.55 -0.48% 9999.99% 0% 398430 0.2131 52.05 0.53 0% 0 0% 0 0% 0 0% 0%
20230911 54 54.66 53.15 53.81 -0.74% 9864.81% 0% 457168 0.2461 54.36 0.54 0% 0 0% 0 0% 0 0% 0%
20230908 53.01 54.87 53.01 54.21 2.26% 9938.89% 0% 492779 0.267 57.88 0.54 0% 0 0% 0 0% 0 0% 0%
20230907 54.88 54.88 52.89 53.01 -2.91% 9716.67% 0% 618599 0.3311 72.3 0.54 0% 0 0% 0 0% 0 0% 0%
20230906 52.23 55.15 51.51 54.6 4.48% 9999.99% 0% 1033081 0.5563 121.54 0.54 0% 0 0% 0 0% 0 0% 0%
20230905 52 53.5 51.88 52.26 0.73% 9760.38% 0% 601082 0.3158 74.75 0.53 0% 0 0% 0 0% 0 0% 0%
20230904 52.32 52.61 50.7 51.88 -0.82% 9876.92% 0% 467780 0.241 57.62 0.52 0% 0 0% 0 0% 0 0% 0%
20230901 52.77 52.99 51.8 52.31 -0.59% 9959.62% 0% 402959 0.211 49.42 0.52 0% 0 0% 0 0% 0 0% 0%
20230831 52.07 52.98 51.06 52.62 1.19% 9999.99% 0% 670842 0.351 77.91 0.52 0% 0 0% 0 0% 0 0% 0%
20230830 51.48 52.88 51 52 1.34% 9900% 0% 1207303 0.6257 140.12 0.52 0% 0 0% 0 0% 0 0% 0%
20230829 46.13 51.5 45.66 51.31 11.96% 9999.99% 0% 1141642 0.5674 172.83 0.5 0% 0 0% 0 0% 0 0% 0%
20230828 49.7 49.7 45.79 45.83 -0.78% 9651.06% 0% 637405 0.3005 100.66 0.47 0% 0 0% 0 0% 0 0% 0%
20230825 47.51 47.51 45.7 46.19 -2.78% 9941.3% 0% 456465 0.2122 56.81 0.46 0% 0 0% 0 0% 0 0% 0%
20230824 47.12 48.8 47.02 47.51 0.06% 9797.92% 0% 496907 0.2376 64.93 0.48 0% 0 0% 0 0% 0 0% 0%
20230823 48.51 48.52 47.3 47.48 -2.76% 9791.67% 0% 366215 0.1746 49.85 0.48 0% 0 0% 0 0% 0 0% 0%
20230822 48.46 48.98 47.1 48.83 2.43% 9999.99% 0% 390556 0.1883 55.39 0.48 0% 0 0% 0 0% 0 0% 0%
20230821 48.28 48.81 47.52 47.67 -1.26% 9831.25% 0% 295824 0.1424 42.9 0.48 0% 0 0% 0 0% 0 0% 0%
20230818 48.65 50 48.2 48.28 -0.86% 9753.06% 0% 456038 0.2245 72.69 0.49 0% 0 0% 0 0% 0 0% 0%
20230817 47.83 49.2 47.2 48.7 1.99% 9999.99% 0% 840418 0.4049 142.8 0.48 0% 0 0% 0 0% 0 0% 0%
20230816 49.49 50.62 47.01 47.75 -4.48% 9847.92% 0% 1177308 0.5703 220.5 0.48 0% 0 0% 0 0% 0 0% 0%
20230815 51.8 52.49 49.78 49.99 -3.79% 9898% 0% 547181 0.2753 122.89 0.5 0% 0 0% 0 0% 0 0% 0%
20230814 52.04 52.17 50.49 51.96 0.29% 9999.99% 0% 388665 0.199 92.56 0.51 0% 0 0% 0 0% 0 0% 0%
20230811 53.89 53.89 51.69 51.81 -2.36% 9675.47% 0% 362187 0.1908 89.03 0.53 0% 0 0% 0 0% 0 0% 0%
20230810 52.68 55.41 52.68 53.06 0.26% 9725.93% 0% 403625 0.2178 99.02 0.54 0% 0 0% 0 0% 0 0% 0%
20230809 52.76 53.47 52.42 52.92 0.36% 9884.91% 0% 270290 0.1431 65.11 0.53 0% 0 0% 0 0% 0 0% 0%
20230808 52.6 54.15 52.44 52.73 -1.75% 9849.06% 0% 442464 0.2339 107.36 0.53 0% 0 0% 0 0% 0 0% 0%
20230807 54.5 55.5 53.4 53.67 -1.97% 9838.89% 0% 346369 0.1872 84.03 0.54 0% 0 0% 0 0% 0 0% 0%
20230804 53.77 55.44 53.52 54.75 2.3% 9854.55% 0% 466410 0.2543 114.77 0.55 0% 0 0% 0 0% 0 0% 0%
20230803 54 54.25 53.01 53.52 -1.24% 9811.11% 0% 284963 0.1525 68.37 0.54 0% 0 0% 0 0% 0 0% 0%
20230802 54.12 54.88 53.37 54.19 0.13% 9935.19% 0% 402651 0.2179 91.11 0.54 0% 0 0% 0 0% 0 0% 0%
20230801 53.8 54.3 53.13 54.12 0.54% 9922.22% 0% 327510 0.1764 65.29 0.54 0% 0 0% 0 0% 0 0% 0%
20230731 54.39 54.39 53.31 53.83 -0.54% 9868.52% 0% 347319 0.187 61.1 0.54 0% 0 0% 0 0% 0 0% 0%
20230728 54.39 54.71 53.4 54.12 -0.46% 9922.22% 0% 374212 0.2017 59.62 0.54 0% 0 0% 0 0% 0 0% 0%
20230727 55.39 55.99 54.06 54.37 -1.84% 9785.45% 0% 393321 0.2153 60.9 0.55 0% 0 0% 0 0% 0 0% 0%
20230726 56.06 56.62 55.04 55.39 -1.46% 9970.91% 0% 268024 0.1486 38.73 0.55 0% 0 0% 0 0% 0 0% 0%
20230725 56.5 56.88 55.21 56.21 0.39% 9937.5% 0% 491339 0.2761 63.74 0.56 0% 0 0% 0 0% 0 0% 0%
20230724 54.99 56.39 54.99 55.99 0.77% 9898.21% 0% 307593 0.1716 36.05 0.56 0% 0 0% 0 0% 0 0% 0%
20230721 56.67 57.23 55.28 55.56 -1.75% 9821.43% 0% 481486 0.2688 49.29 0.56 0% 0 0% 0 0% 0 0% 0%
20230720 58 58 56.55 56.55 -1.53% 9821.05% 0% 498505 0.2845 42.14 0.57 0% 0 0% 0 0% 0 0% 0%
20230719 58.04 59.38 57.3 57.43 -1.39% 9801.72% 0% 899884 0.5244 72.73 0.58 0% 0 0% 0 0% 0 0% 0%
20230718 59.69 60.74 58.15 58.24 -3.93% 9771.19% 0% 902805 0.5332 69.98 0.59 0% 0 0% 0 0% 0 0% 0%
20230717 59.08 61.83 58 60.62 1.71% 9999.99% 0% 832050 0.5019 61.11 0.6 0% 0 0% 0 0% 0 0% 0%
20230714 60.22 61.17 59.6 59.6 -1.03% 9833.33% 0% 548123 0.3296 37.46 0.6 0% 0 0% 0 0% 0 0% 0%
20230713 59.01 60.77 59.01 60.22 1.26% 9936.67% 0% 853691 0.5124 48.83 0.6 0% 0 0% 0 0% 0 0% 0%
20230712 62 62.46 59 59.47 -4.95% 9811.67% 0% 1053182 0.6359 53.37 0.6 0% 0 0% 0 0% 0 0% 0%
20230711 62.03 63.28 61.63 62.57 0.92% 9991.94% 0% 1128757 0.7045 63.12 0.62 0% 0 0% 0 0% 0 0% 0%
20230710 63.69 64.5 61.11 62 -2.65% 9900% 0% 1365509 0.8458 73.44 0.62 0% 0 0% 0 0% 0 0% 0%
20230707 62.85 65.6 61.82 63.69 4.38% 9851.56% 0% 2435942 1.5554 137.19 0.64 0% 0 0% 0 0% 0 0% 0%
20230706 62.93 63 60.8 61.02 -3.89% 9741.94% 0% 1222032 0.7544 76.83 0.62 0% 0 0% 0 0% 0 0% 0%
20230705 62.54 65.45 61.67 63.49 1.11% 9820.31% 0% 1433665 0.9146 82.09 0.64 0% 0 0% 0 0% 0 0% 0%
20230704 62.28 63.98 61.02 62.79 1.42% 9999.99% 0% 1768036 1.105 103.87 0.62 0% 0 0% 0 0% 0 0% 0%
20230703 62.98 64.2 59.75 61.91 -1.7% 9885.48% 0% 1721715 1.0626 109.34 0.62 0% 0 0% 0 0% 0 0% 0%
20230630 60.46 67.27 59.61 62.98 3.45% 9740.63% 0% 3150345 2.0189 227.75 0.64 0% 0 0% 0 0% 0 0% 0%
20230629 54.3 61.98 54.04 60.88 12.12% 9999.99% 0% 2168662 1.2996 184.67 0.6 0% 0 0% 0 0% 0 0% 0%
20230628 55.01 55.84 51.89 54.3 -1.81% 9955.56% 0% 876678 0.4712 78.65 0.54 0% 0 0% 0 0% 0 0% 0%
20230627 56.65 56.83 54.69 55.3 -1.44% 9775% 0% 787478 0.4374 76.1 0.56 0% 0 0% 0 0% 0 0% 0%
20230626 58.18 60.45 55.96 56.11 -5.03% 9743.86% 0% 1099230 0.6317 114.83 0.57 0% 0 0% 0 0% 0 0% 0%
20230621 61.39 61.86 58.8 59.08 -3.02% 9746.67% 0% 1135573 0.6763 132.42 0.6 0% 0 0% 0 0% 0 0% 0%
20230620 57.52 62.38 57.52 60.92 5.31% 9999.99% 0% 2334209 1.4062 293.19 0.6 0% 0 0% 0 0% 0 0% 0%
20230619 53.13 60.56 53.13 57.85 7.73% 9874.14% 0% 1907422 1.1039 291.4 0.58 0% 0 0% 0 0% 0 0% 0%
20230616 52.5 54.16 52.15 53.7 1.4% 9999.99% 0% 367185 0.195 67.22 0.53 0% 0 0% 0 0% 0 0% 0%
20230615 53.04 54.26 52.93 52.96 -2.38% 9892.45% 0% 419200 0.2242 74.52 0.53 0% 0 0% 0 0% 0 0% 0%
20230614 55 55 53.14 54.25 0.09% 9946.3% 0% 407889 0.2196 71.66 0.54 0% 0 0% 0 0% 0 0% 0%
20230613 53.53 54.45 51.71 54.2 2.5% 9999.99% 0% 524501 0.2788 84.65 0.53 0% 0 0% 0 0% 0 0% 0%
20230612 53.51 54.01 52.58 52.88 -1.18% 9877.36% 0% 423376 0.2251 66.67 0.53 0% 0 0% 0 0% 0 0% 0%
20230609 52.84 53.72 52.21 53.51 1.25% 9996.23% 0% 356953 0.1886 54.8 0.53 0% 0 0% 0 0% 0 0% 0%
20230608 53.83 54.08 52.62 52.85 -2.78% 9871.7% 0% 442036 0.2348 63.97 0.53 0% 0 0% 0 0% 0 0% 0%
20230607 53.53 55.3 53.28 54.36 1.95% 9966.67% 0% 638566 0.3475 84.79 0.54 0% 0 0% 0 0% 0 0% 0%
20230606 54.8 55.1 52.93 53.32 -2.61% 9774.07% 0% 576549 0.31 79.03 0.54 0% 0 0% 0 0% 0 0% 0%
20230605 55.35 56.82 54.58 54.75 -1.08% 9854.55% 0% 402876 0.2228 58.3 0.55 0% 0 0% 0 0% 0 0% 0%
20230602 54.81 56.32 54.02 55.35 0.86% 9963.64% 0% 550600 0.3037 76.48 0.55 0% 0 0% 0 0% 0 0% 0%
20230601 55.33 55.43 53.8 54.88 -0.04% 9878.18% 0% 504743 0.2762 66.58 0.55 0% 0 0% 0 0% 0 0% 0%
20230531 54 55.4 53.83 54.9 1.31% 9881.82% 0% 745028 0.4081 100.7 0.55 0% 0 0% 0 0% 0 0% 0%
20230530 53.31 54.35 52.7 54.19 0.15% 9999.99% 0% 520881 0.2779 71.64 0.53 0% 0 0% 0 0% 0 0% 0%
20230529 54.02 54.79 53.69 54.11 0.04% 9920.37% 0% 582935 0.316 84.83 0.54 0% 0 0% 0 0% 0 0% 0%
20230526 52.88 54.8 52.49 54.09 0.75% 9916.67% 0% 799469 0.4302 115.87 0.54 0% 0 0% 0 0% 0 0% 0%
20230525 50.61 54.68 50.61 53.69 6.09% 9999.99% 0% 1278371 0.6783 193.47 0.53 0% 0 0% 0 0% 0 0% 0%
20230524 50 51.48 49.9 50.61 0.04% 9823.53% 0% 406273 0.2063 64.15 0.51 0% 0 0% 0 0% 0 0% 0%
20230523 51.52 51.97 50.25 50.59 -1.58% 9819.61% 0% 576956 0.2935 90.61 0.51 0% 0 0% 0 0% 0 0% 0%
20230522 51.83 52.01 50.58 51.4 -1.74% 9978.43% 0% 743946 0.38 112.52 0.51 0% 0 0% 0 0% 0 0% 0%
20230519 48.7 52.31 48.7 52.31 6.76% 9999.99% 0% 1170000 0.6002 171.92 0.51 0% 0 0% 0 0% 0 0% 0%
20230518 48.69 49.27 47.76 49 1.34% 9900% 0% 347571 0.1689 52.19 0.49 0% 0 0% 0 0% 0 0% 0%
20230517 47.54 48.46 47.4 48.35 1.83% 9972.92% 0% 351495 0.1689 49.97 0.48 0% 0 0% 0 0% 0 0% 0%
20230516 48.11 48.2 47.03 47.48 0.57% 9791.67% 0% 428528 0.2041 57.21 0.48 0% 0 0% 0 0% 0 0% 0%
20230515 46.26 48.56 45.72 47.21 2.05% 9944.68% 0% 611383 0.2889 73.57 0.47 0% 0 0% 0 0% 0 0% 0%
20230510 45.59 46.6 45.45 46.2 0.59% 9943.48% 0% 379547 0.1746 51.88 0.46 0% 0 0% 0 0% 0 0% 0%
20230509 46.17 48.4 45.63 45.93 -1.96% 9672.34% 0% 623481 0.2914 61.94 0.47 0% 0 0% 0 0% 0 0% 0%
20230508 46.57 46.95 45.77 46.85 1.65% 9999.99% 0% 389647 0.1809 37.09 0.46 0% 0 0% 0 0% 0 0% 0%
20230505 47.7 47.97 45.9 46.09 -2.99% 9706.38% 0% 762570 0.355 69.93 0.47 0% 0 0% 0 0% 0 0% 0%
20230504 49.49 49.75 47 47.51 -3.69% 9797.92% 0% 863842 0.4126 78.84 0.48 0% 0 0% 0 0% 0 0% 0%
20230428 48.79 49.86 48.11 49.33 1.92% 9967.35% 0% 460291 0.2262 40.87 0.49 0% 0 0% 0 0% 0 0% 0%
20230427 48.39 49.48 47.79 48.4 0.77% 9983.33% 0% 395954 0.1919 31.25 0.48 0% 0 0% 0 0% 0 0% 0%
20230426 50 51.02 48 48.03 -4.51% 9702.04% 0% 634110 0.3113 46.49 0.49 0% 0 0% 0 0% 0 0% 0%
20230425 52.38 52.38 48.9 50.3 -2.1% 9960% 0% 915861 0.4583 65.41 0.5 0% 0 0% 0 0% 0 0% 0%
20230424 53.3 54.3 51.04 51.38 -5.41% 9780.77% 0% 795843 0.4138 59.15 0.52 0% 0 0% 0 0% 0 0% 0%
20230421 58.23 58.58 54.15 54.32 -6.62% 9776.36% 0% 979582 0.5425 74.35 0.55 0% 0 0% 0 0% 0 0% 0%
20230420 58.28 59.3 57.26 58.17 -0.22% 9929.31% 0% 685140 0.3983 52.36 0.58 0% 0 0% 0 0% 0 0% 0%
20230419 59.95 60.13 57.84 58.3 -1.22% 9781.36% 0% 663311 0.39 43.94 0.59 0% 0 0% 0 0% 0 0% 0%
20230418 61.31 61.36 58.53 59.02 -3.56% 9903.39% 0% 835865 0.4952 50.64 0.59 0% 0 0% 0 0% 0 0% 0%
20230417 63.15 64.18 61.02 61.2 -3.13% 9770.97% 0% 993640 0.616 61.59 0.62 0% 0 0% 0 0% 0 0% 0%
20230414 61 63.2 59 63.18 4.21% 9999.99% 0% 1444926 0.8908 91.94 0.62 0% 0 0% 0 0% 0 0% 0%
20230413 62.64 63.7 60.43 60.63 -5.24% 9679.03% 0% 1420330 0.8745 89.41 0.62 0% 0 0% 0 0% 0 0% 0%
20230412 63.62 64.19 62.32 63.98 2.34% 9896.88% 0% 1069590 0.6802 65.59 0.64 0% 0 0% 0 0% 0 0% 0%
20230411 62.06 63.24 61.46 62.52 1.48% 9983.87% 0% 903974 0.5648 51.58 0.62 0% 0 0% 0 0% 0 0% 0%
20230410 64.25 65.33 61.5 61.61 -3.76% 9679.37% 0% 1309617 0.827 74.93 0.63 0% 0 0% 0 0% 0 0% 0%
20230407 64.98 65.01 62.05 64.02 -0.99% 9999.99% 0% 1671881 1.0591 95.53 0.63 0% 0 0% 0 0% 0 0% 0%
20230406 63.7 67.99 63.6 64.66 -0.34% 9696.97% 0% 2720987 1.8019 164.32 0.66 0% 0 0% 0 0% 0 0% 0%
20230404 62.3 65.8 61.28 64.88 4.34% 9999.99% 0% 2049525 1.3088 134.44 0.64 0% 0 0% 0 0% 0 0% 0%
20230403 62 63.88 60.95 62.18 -0.05% 9929.03% 0% 1269208 0.7896 87.96 0.62 0% 0 0% 0 0% 0 0% 0%
20230331 62.29 62.45 60.24 62.21 -0.13% 9933.87% 0% 778572 0.4808 53.53 0.62 0% 0 0% 0 0% 0 0% 0%
20230330 63.81 64.6 61.4 62.29 -2.67% 9787.3% 0% 1667557 1.0448 112.82 0.63 0% 0 0% 0 0% 0 0% 0%
20230329 61.4 64.58 59.5 64 4.32% 9999.99% 0% 2315910 1.451 163.61 0.63 0% 0 0% 0 0% 0 0% 0%
20230328 58.85 63.8 58.33 61.35 3.7% 9795.16% 0% 2000115 1.232 153.37 0.62 0% 0 0% 0 0% 0 0% 0%
20230327 60 60.88 58.5 59.16 -1.28% 9760% 0% 1006862 0.6002 78.58 0.6 0% 0 0% 0 0% 0 0% 0%
20230324 61.5 62.64 58.88 59.93 -2.79% 9888.33% 0% 1416317 0.8532 114.27 0.6 0% 0 0% 0 0% 0 0% 0%
20230323 58.6 61.66 58 61.65 5.15% 9999.99% 0% 1527202 0.9221 137.29 0.6 0% 0 0% 0 0% 0 0% 0%
20230322 57.66 59.46 56.27 58.63 1.79% 9999.99% 0% 1003015 0.5817 83.85 0.58 0% 0 0% 0 0% 0 0% 0%
20230321 56.95 58.1 56.19 57.6 1.59% 9999.99% 0% 879538 0.5051 75.86 0.57 0% 0 0% 0 0% 0 0% 0%
20230320 57.12 57.79 54.43 56.7 -0.72% 9999.99% 0% 1271989 0.7132 111.26 0.56 0% 0 0% 0 0% 0 0% 0%
20230317 57 57.69 56.19 57.11 1.44% 9919.3% 0% 1180979 0.6736 111.48 0.57 0% 0 0% 0 0% 0 0% 0%
20230316 58.1 58.97 56.01 56.3 -3.26% 9777.19% 0% 844389 0.4838 82.8 0.57 0% 0 0% 0 0% 0 0% 0%
20230315 58.53 60.05 57.75 58.2 -1.19% 9764.41% 0% 850400 0.5019 89.24 0.59 0% 0 0% 0 0% 0 0% 0%
20230314 58.88 60.88 57.73 58.9 0% 9883.05% 0% 1457754 0.8615 139.31 0.59 0% 0 0% 0 0% 0 0% 0%
20230313 58.51 58.96 56.4 58.9 1.15% 9999.99% 0% 843433 0.4861 85.33 0.58 0% 0 0% 0 0% 0 0% 0%
20230310 59.51 61.46 58.1 58.23 -2.54% 9605% 0% 1039388 0.6201 108.43 0.6 0% 0 0% 0 0% 0 0% 0%
20230309 57.5 60.15 57.45 59.75 4.08% 9999.99% 0% 1178967 0.6975 123.87 0.59 0% 0 0% 0 0% 0 0% 0%
20230308 55.71 57.99 55.71 57.41 1.13% 9971.93% 0% 560676 0.3199 60.42 0.57 0% 0 0% 0 0% 0 0% 0%
20230307 58.29 58.88 56.5 56.77 -2.59% 9687.93% 0% 572876 0.3299 59.37 0.58 0% 0 0% 0 0% 0 0% 0%
20230306 58.01 59.49 57.51 58.28 -1.02% 9948.28% 0% 750765 0.4377 75.11 0.58 0% 0 0% 0 0% 0 0% 0%
20230303 58.63 59.48 57.71 58.88 1.73% 9879.66% 0% 941063 0.5536 87.72 0.59 0% 0 0% 0 0% 0 0% 0%
20230302 58.5 58.93 57.6 57.88 -1.06% 9879.31% 0% 719752 0.4191 61.05 0.58 0% 0 0% 0 0% 0 0% 0%
20230301 61.65 61.87 58.03 58.5 -5.06% 9815.25% 0% 1966755 1.1589 136.67 0.59 0% 0 0% 0 0% 0 0% 0%
20230228 60.8 61.85 60.45 61.62 -0.03% 9999.99% 0% 597708 0.3649 44.24 0.61 0% 0 0% 0 0% 0 0% 0%
20230227 63.4 64.26 60.69 61.64 -3.88% 9841.94% 0% 829920 0.5139 60.01 0.62 0% 0 0% 0 0% 0 0% 0%
20230224 63.73 65.78 63.37 64.13 0.83% 9920.31% 0% 836462 0.539 58.86 0.64 0% 0 0% 0 0% 0 0% 0%
20230223 63.25 64.18 62.5 63.6 0.24% 9995.24% 0% 580319 0.3669 40.27 0.63 0% 0 0% 0 0% 0 0% 0%
20230222 64.94 64.94 62.03 63.45 -2.92% 9971.43% 0% 933544 0.5905 63.41 0.63 0% 0 0% 0 0% 0 0% 0%
20230221 66.51 67.48 64.01 65.36 -0.61% 9955.38% 0% 938919 0.6104 67.26 0.65 0% 0 0% 0 0% 0 0% 0%
20230220 68.58 68.58 63.76 65.76 -5.07% 9999.99% 0% 1436470 0.9408 107.34 0.65 0% 0 0% 0 0% 0 0% 0%
20230217 69.82 70.98 66.07 69.27 -1.04% 9999.99% 0% 1650063 1.1252 137.92 0.68 0% 0 0% 0 0% 0 0% 0%
20230216 66.6 73.31 66.2 70 4.17% 9759.15% 0% 2879169 2.0304 270.69 0.71 0% 0 0% 0 0% 0 0% 0%
20230215 63.32 67.84 62.98 67.2 6.03% 9999.99% 0% 1449317 0.9517 159.99 0.66 0% 0 0% 0 0% 0 0% 0%
20230214 63.84 65.87 62.75 63.38 -1.52% 9803.13% 0% 1076882 0.6905 125.68 0.64 0% 0 0% 0 0% 0 0% 0%
20230213 60.5 65.5 59.42 64.36 6.29% 9999.99% 0% 1746604 1.1002 215.14 0.63 0% 0 0% 0 0% 0 0% 0%
20230210 60.14 61.85 60 60.55 0.73% 9826.23% 0% 802033 0.4886 107.55 0.61 0% 0 0% 0 0% 0 0% 0%
20230209 58.05 60.28 57.05 60.11 3.46% 9999.99% 0% 958784 0.5696 130.14 0.59 0% 0 0% 0 0% 0 0% 0%
20230208 58.77 61.28 57.8 58.1 -1.78% 9583.33% 0% 599967 0.3573 84.85 0.6 0% 0 0% 0 0% 0 0% 0%
20230207 57.42 59.44 57.42 59.15 1.98% 9925.42% 0% 514935 0.3016 70.07 0.59 0% 0 0% 0 0% 0 0% 0%
20230206 60.55 60.55 57.56 58 -2.93% 9730.51% 0% 567106 0.3323 67.57 0.59 0% 0 0% 0 0% 0 0% 0%
20230203 58.99 61.98 58.2 59.75 0.96% 9858.33% 0% 775147 0.4636 91.89 0.6 0% 0 0% 0 0% 0 0% 0%
20230202 58.56 60.76 58.03 59.18 0.41% 9930.51% 0% 850601 0.5049 101.6 0.59 0% 0 0% 0 0% 0 0% 0%
20230201 56.57 59.98 56.5 58.94 4.02% 9889.83% 0% 867081 0.5087 98.07 0.59 0% 0 0% 0 0% 0 0% 0%
20230131 56.76 57.36 55.87 56.66 -1.15% 9840.35% 0% 554536 0.3135 57.38 0.57 0% 0 0% 0 0% 0 0% 0%
20230130 58.68 59.78 57.04 57.32 -3.42% 9782.76% 0% 895123 0.5221 81.22 0.58 0% 0 0% 0 0% 0 0% 0%
20230120 60.21 61 59 59.35 -1.93% 9791.67% 0% 549121 0.3276 49.52 0.6 0% 0 0% 0 0% 0 0% 0%
20230119 59.56 62 59.06 60.52 0.36% 9821.31% 0% 679086 0.4112 61.74 0.61 0% 0 0% 0 0% 0 0% 0%
20230118 62.44 62.5 59.57 60.3 -2.74% 9785.25% 0% 751511 0.4568 71.07 0.61 0% 0 0% 0 0% 0 0% 0%
20230117 59.5 63.61 57.9 62 5.77% 9900% 0% 1484100 0.9159 142.93 0.62 0% 0 0% 0 0% 0 0% 0%
20230116 56.55 59.52 56.18 58.62 3.33% 9999.99% 0% 800234 0.467 76.24 0.58 0% 0 0% 0 0% 0 0% 0%
20230113 57.8 57.8 55.8 56.73 -0.65% 9852.63% 0% 707132 0.4001 63.92 0.57 0% 0 0% 0 0% 0 0% 0%
20230112 55.7 57.84 55.26 57.1 1.89% 9917.54% 0% 1288435 0.732 117.1 0.57 0% 0 0% 0 0% 0 0% 0%
20230111 58.35 58.6 55.44 56.04 -3.83% 9731.58% 0% 1384322 0.7886 132.75 0.57 0% 0 0% 0 0% 0 0% 0%
20230110 53.45 59.69 52.12 58.27 10.21% 9999.99% 0% 2242749 1.2767 221.74 0.57 0% 0 0% 0 0% 0 0% 0%
20230109 50.71 54.42 50.14 52.87 4.26% 9875.47% 0% 1387033 0.7325 141.15 0.53 0% 0 0% 0 0% 0 0% 0%
20230106 52 52.3 50.3 50.71 -2.59% 9843.14% 0% 620149 0.3173 60.73 0.51 0% 0 0% 0 0% 0 0% 0%
20230105 52.92 52.92 51.42 52.06 -0.29% 9911.54% 0% 447923 0.2331 42.36 0.52 0% 0 0% 0 0% 0 0% 0%
20230104 53.08 53.9 51.63 52.21 -0.27% 9750.94% 0% 824826 0.4342 70.02 0.53 0% 0 0% 0 0% 0 0% 0%
20230103 48.48 52.86 48.31 52.35 6.19% 9999.99% 0% 1239598 0.6297 92.04 0.51 0% 0 0% 0 0% 0 0% 0%
20221230 50.95 51.46 48.71 49.3 -2.95% 9760% 0% 1220080 0.6041 81.13 0.5 0% 0 0% 0 0% 0 0% 0%
20221229 51.24 53.48 50.5 50.8 -2.5% 9669.23% 0% 758363 0.3935 43.44 0.52 0% 0 0% 0 0% 0 0% 0%
20221228 52.62 53.35 51.35 52.1 -2.25% 9919.23% 0% 811972 0.4226 34.86 0.52 0% 0 0% 0 0% 0 0% 0%
20221227 52.2 54.18 51.45 53.3 0.41% 9956.6% 0% 1155750 0.6117 43.96 0.53 0% 0 0% 0 0% 0 0% 0%
20221226 51.76 53.4 51.04 53.08 3.92% 9915.09% 0% 1363154 0.7169 53.01 0.53 0% 0 0% 0 0% 0 0% 0%
20221223 52.71 53.5 50.4 51.08 -4.93% 9915.69% 0% 1486927 0.7622 57.21 0.51 0% 0 0% 0 0% 0 0% 0%
20221222 54.7 54.96 52.76 53.73 -1.77% 9850% 0% 1110726 0.5977 47.08 0.54 0% 0 0% 0 0% 0 0% 0%
20221221 55.7 57.23 53.55 54.7 -2.53% 9845.45% 0% 1692744 0.9308 75.74 0.55 0% 0 0% 0 0% 0 0% 0%
20221220 56.11 58.7 55 56.12 0.39% 9745.61% 0% 1900562 1.0801 93 0.57 0% 0 0% 0 0% 0 0% 0%
20221219 58.6 58.7 55.68 55.9 -6.02% 9707.02% 0% 1978163 1.1221 102.95 0.57 0% 0 0% 0 0% 0 0% 0%
20221216 58.2 59.95 56.23 59.48 -1.6% 9999.99% 0% 4002511 2.321 230.74 0.58 0% 0 0% 0 0% 0 0% 0%
20221215 53.68 62.78 51.85 60.45 12.47% 9999.99% 0% 5938010 3.4556 433.38 0.58 0% 0 0% 0 0% 0 0% 0%
20221214 46.21 53.75 45.88 53.75 20% 9999.99% 0% 4284029 2.2076 431.04 0.52 0% 0 0% 0 0% 0 0% 0%
20221213 45.4 45.58 44.2 44.79 -1.63% 9853.33% 0% 486072 0.2167 76.22 0.45 0% 0 0% 0 0% 0 0% 0%
20221212 43.33 46.45 42.83 45.53 5.1% 9999.99% 0% 1129729 0.508 174.45 0.45 0% 0 0% 0 0% 0 0% 0%
20221209 43.24 43.9 43.08 43.32 0.19% 9745.45% 0% 302753 0.1318 46.19 0.44 0% 0 0% 0 0% 0 0% 0%
20221208 44.25 44.25 43.07 43.24 -2.28% 9955.81% 0% 411997 0.1788 56.08 0.43 0% 0 0% 0 0% 0 0% 0%
20221207 44.89 44.98 44.01 44.25 -1.45% 9956.82% 0% 529559 0.2346 71.19 0.44 0% 0 0% 0 0% 0 0% 0%
20221206 44.78 45.63 44.4 44.9 0.49% 9877.78% 0% 696620 0.314 88.05 0.45 0% 0 0% 0 0% 0 0% 0%
20221205 44.94 45.22 43.95 44.68 1.13% 9999.99% 0% 622614 0.2769 76.41 0.44 0% 0 0% 0 0% 0 0% 0%
20221202 44.43 45.28 44.01 44.18 -0.56% 9717.78% 0% 518049 0.231 63.36 0.45 0% 0 0% 0 0% 0 0% 0%
20221201 44.88 45.81 44.2 44.43 0.52% 9773.33% 0% 541508 0.2435 59.71 0.45 0% 0 0% 0 0% 0 0% 0%
20221130 44.88 45.28 43.98 44.2 -1.45% 9945.45% 0% 527860 0.2345 53.56 0.44 0% 0 0% 0 0% 0 0% 0%
20221129 44.03 45.39 43.92 44.85 1.75% 9866.67% 0% 662150 0.2958 63.72 0.45 0% 0 0% 0 0% 0 0% 0%
20221128 45.11 45.59 43.3 44.08 -2.17% 9918.18% 0% 903792 0.3989 75.94 0.44 0% 0 0% 0 0% 0 0% 0%
20221125 46.3 48.39 45 45.06 -4.29% 9695.65% 0% 963355 0.4455 85.69 0.46 0% 0 0% 0 0% 0 0% 0%
20221124 48.2 49 47 47.08 -2.24% 9708.33% 0% 542719 0.2596 51.01 0.48 0% 0 0% 0 0% 0 0% 0%
20221123 48.36 48.88 45.7 48.16 -0.48% 9999.99% 0% 973113 0.4618 91.45 0.47 0% 0 0% 0 0% 0 0% 0%
20221122 48.56 50.3 47.3 48.39 -0.6% 9775.51% 0% 769084 0.376 80 0.49 0% 0 0% 0 0% 0 0% 0%
20221121 48.54 49.67 47.68 48.68 -1.06% 9834.69% 0% 697160 0.3386 74.16 0.49 0% 0 0% 0 0% 0 0% 0%
20221118 50 54.22 49.17 49.2 -1.11% 9547.06% 0% 1290031 0.6594 143.21 0.51 0% 0 0% 0 0% 0 0% 0%
20221117 49 50.21 47.19 49.75 2.28% 9999.99% 0% 1120441 0.5474 124.45 0.49 0% 0 0% 0 0% 0 0% 0%
20221116 50 50.3 48.44 48.64 -1.36% 9826.53% 0% 1029718 0.5078 117.26 0.49 0% 0 0% 0 0% 0 0% 0%
20221115 44.81 49.86 44.5 49.31 10.04% 9999.99% 0% 1926838 0.9232 222.4 0.48 0% 0 0% 0 0% 0 0% 0%
20221114 43.88 45.68 42.02 44.81 3.27% 9857.78% 0% 845869 0.3774 110.26 0.45 0% 0 0% 0 0% 0 0% 0%
20221111 44.2 45.67 43.2 43.39 -0.14% 9542.22% 0% 798374 0.3563 105.96 0.45 0% 0 0% 0 0% 0 0% 0%
20221110 43.7 44.83 43.2 43.45 -2.14% 9775% 0% 551771 0.242 73.11 0.44 0% 0 0% 0 0% 0 0% 0%
20221109 43.99 44.75 43.59 44.4 0.05% 9990.91% 0% 342501 0.1515 45.25 0.44 0% 0 0% 0 0% 0 0% 0%
20221108 44.91 45 43.72 44.38 -1.4% 9986.36% 0% 526724 0.2329 66.01 0.44 0% 0 0% 0 0% 0 0% 0%
20221107 45.22 45.81 44.5 45.01 -0.33% 9902.22% 0% 793256 0.3573 103.33 0.45 0% 0 0% 0 0% 0 0% 0%
20221104 44.99 45.69 44.1 45.16 -0.31% 9935.56% 0% 1000869 0.4497 134.94 0.45 0% 0 0% 0 0% 0 0% 0%
20221103 43.65 46.33 43.2 45.3 3.57% 9966.67% 0% 1052548 0.4708 151.21 0.45 0% 0 0% 0 0% 0 0% 0%
20221102 42.4 44.43 42.04 43.74 2.89% 9840.91% 0% 724205 0.3158 105.93 0.44 0% 0 0% 0 0% 0 0% 0%
20221101 41.73 42.7 41.2 42.51 1.87% 9999.99% 0% 470551 0.1982 69.82 0.42 0% 0 0% 0 0% 0 0% 0%
20221031 39.67 42.96 39.67 41.73 2.4% 9835.71% 0% 731093 0.3072 108.09 0.42 0% 0 0% 0 0% 0 0% 0%
20221028 41.58 43.33 40.5 40.75 -3.32% 9602.38% 0% 710613 0.2986 104.98 0.42 0% 0 0% 0 0% 0 0% 0%
20221027 42.65 43.5 41.7 42.15 -1.17% 9935.71% 0% 618474 0.2628 94.74 0.42 0% 0 0% 0 0% 0 0% 0%
20221026 41.1 42.75 39.88 42.65 5.83% 9999.99% 0% 771737 0.3231 120.9 0.42 0% 0 0% 0 0% 0 0% 0%
20221025 40.99 41.64 39.61 40.3 -1.66% 9729.27% 0% 413691 0.1676 66.53 0.41 0% 0 0% 0 0% 0 0% 0%
20221024 41.34 42.84 40.68 40.98 -0.94% 9657.14% 0% 572259 0.2388 98.65 0.42 0% 0 0% 0 0% 0 0% 0%
20221021 42.26 42.35 40.32 41.37 -1.69% 9990.24% 0% 552889 0.2275 99.48 0.41 0% 0 0% 0 0% 0 0% 0%
20221020 40.23 43 40 42.08 4.31% 9919.05% 0% 849701 0.355 163.94 0.42 0% 0 0% 0 0% 0 0% 0%
20221019 40.8 41.3 40.24 40.34 -2.11% 9739.02% 0% 461124 0.1874 96.52 0.41 0% 0 0% 0 0% 0 0% 0%
20221018 41.81 42.72 40.77 41.21 -1.44% 9951.22% 0% 527715 0.2174 115.22 0.41 0% 0 0% 0 0% 0 0% 0%
20221017 39.36 42.27 38.41 41.81 5.26% 9999.99% 0% 783633 0.3219 172.99 0.41 0% 0 0% 0 0% 0 0% 0%
20220720 47.39 48.35 46.7 47.33 0.06% 9970.21% 0% 346464 0.1639 82.6 0.47 0% 0 0% 0 0% 0 0% 0%
20220719 46.7 47.58 46.22 47.3 1.15% 9963.83% 0% 234936 0.1104 53.35 0.47 0% 0 0% 0 0% 0 0% 0%
20220718 46.8 47.76 45.5 46.76 -0.09% 9999.99% 0% 307255 0.1424 66.55 0.46 0% 0 0% 0 0% 0 0% 0%
20220715 47.71 48.56 46.02 46.8 0.04% 9857.45% 0% 364547 0.1718 77.82 0.47 0% 0 0% 0 0% 0 0% 0%
20220714 45.98 47.73 45.97 46.78 1.81% 9853.19% 0% 245162 0.115 48.93 0.47 0% 0 0% 0 0% 0 0% 0%
20220713 46.98 47.87 45.72 45.95 -1.67% 9889.13% 0% 329516 0.1524 59.41 0.46 0% 0 0% 0 0% 0 0% 0%
20220712 49.78 50.74 46.5 46.73 -7.24% 9635.42% 0% 714695 0.3434 113.8 0.48 0% 0 0% 0 0% 0 0% 0%
20220711 50.59 52.13 50.04 50.38 -2.31% 9778.43% 0% 309942 0.1577 49.24 0.51 0% 0 0% 0 0% 0 0% 0%
20220708 50.5 52.45 49.7 51.57 3.55% 9817.31% 0% 510551 0.2633 78.54 0.52 0% 0 0% 0 0% 0 0% 0%
20220707 49.5 50.58 49.5 49.8 -0.2% 9860% 0% 309553 0.1544 46.46 0.5 0% 0 0% 0 0% 0 0% 0%
20220706 48.13 51.58 48.13 49.9 2.36% 9880% 0% 530622 0.2657 77.74 0.5 0% 0 0% 0 0% 0 0% 0%
20220705 51.7 51.7 48.41 48.75 -2.36% 9848.98% 0% 382456 0.1889 56.1 0.49 0% 0 0% 0 0% 0 0% 0%
20220704 50.69 50.69 49.02 49.93 -2.48% 9886% 0% 444553 0.2212 64.43 0.5 0% 0 0% 0 0% 0 0% 0%
20220701 52.37 52.64 50.37 51.2 -2.23% 9939.22% 0% 634561 0.3239 93.24 0.51 0% 0 0% 0 0% 0 0% 0%
20220630 52.91 54.9 51.49 52.37 -0.25% 9781.13% 0% 667344 0.3513 104.55 0.53 0% 0 0% 0 0% 0 0% 0%
20220629 54.5 55.9 52.5 52.5 -2.85% 9622.22% 0% 1077435 0.5859 177.72 0.54 0% 0 0% 0 0% 0 0% 0%
20220628 51.8 54.88 49.5 54.04 6.34% 9999.99% 0% 977671 0.5132 172.06 0.52 0% 0 0% 0 0% 0 0% 0%
20220627 52.36 52.7 50.7 50.89 -1.6% 9878.43% 0% 587566 0.3003 108.08 0.51 0% 0 0% 0 0% 0 0% 0%
20220624 51.05 52.43 50 51.72 2.4% 9846.15% 0% 417908 0.2157 77.39 0.52 0% 0 0% 0 0% 0 0% 0%
20220623 48.93 50.6 48.93 50.51 3.23% 9999.99% 0% 477795 0.2386 86.37 0.5 0% 0 0% 0 0% 0 0% 0%
20220622 51.2 51.99 48.8 48.93 -4.25% 9686% 0% 413373 0.2053 73.87 0.5 0% 0 0% 0 0% 0 0% 0%
20220621 52.91 52.91 50.02 51.1 -1.98% 9919.61% 0% 462619 0.2359 76.97 0.51 0% 0 0% 0 0% 0 0% 0%
20220620 51.17 53.04 50.21 52.13 2.34% 9925% 0% 462077 0.2391 70.59 0.52 0% 0 0% 0 0% 0 0% 0%
20220617 51.65 52.19 50.01 50.94 -1.37% 9888.24% 0% 362685 0.1854 48.17 0.51 0% 0 0% 0 0% 0 0% 0%
20220616 50.3 52.88 49.58 51.65 2.24% 9832.69% 0% 492105 0.2548 59.39 0.52 0% 0 0% 0 0% 0 0% 0%
20220615 50.36 51.89 49.16 50.52 1.1% 9805.88% 0% 490617 0.2497 55.15 0.51 0% 0 0% 0 0% 0 0% 0%
20220614 52.09 52.23 48.49 49.97 -4.33% 9894% 0% 590889 0.2933 62.91 0.5 0% 0 0% 0 0% 0 0% 0%
20220613 50.55 52.55 49 52.23 4.15% 9944.23% 0% 550279 0.2836 61.82 0.52 0% 0 0% 0 0% 0 0% 0%
20220610 49.35 50.88 49.35 50.15 0.7% 9930% 0% 349899 0.1759 39.76 0.5 0% 0 0% 0 0% 0 0% 0%
20220609 51.48 53.44 49.61 49.8 -4.23% 9664.71% 0% 406720 0.206 47.19 0.51 0% 0 0% 0 0% 0 0% 0%
20220608 53.48 54.09 50.64 52 -3.13% 9900% 0% 794144 0.4151 98.4 0.52 0% 0 0% 0 0% 0 0% 0%
20220607 54.8 56.6 52.88 53.68 -0.81% 9840.74% 0% 827731 0.4508 113.54 0.54 0% 0 0% 0 0% 0 0% 0%
20220606 52.5 55 52.13 54.12 4.14% 9922.22% 0% 893638 0.4799 133.81 0.54 0% 0 0% 0 0% 0 0% 0%
20220602 47.81 51.98 47.7 51.97 6.96% 9999.99% 0% 749611 0.3792 124.66 0.51 0% 0 0% 0 0% 0 0% 0%
20220601 47.64 49.37 46.71 48.59 3.69% 9999.99% 0% 603500 0.2911 112.41 0.48 0% 0 0% 0 0% 0 0% 0%
20220531 44.79 47 43.59 46.86 4.6% 9999.99% 0% 554826 0.2525 110.66 0.46 0% 0 0% 0 0% 0 0% 0%
20220530 45.29 46.46 44.3 44.8 -1.08% 9855.56% 0% 522925 0.2368 115.01 0.45 0% 0 0% 0 0% 0 0% 0%
20220527 45.01 46.92 44.6 45.29 -0.26% 9745.65% 0% 330265 0.1508 72.07 0.46 0% 0 0% 0 0% 0 0% 0%
20220526 46.06 46.8 44.12 45.41 -1.39% 9991.11% 0% 332247 0.1498 68.07 0.45 0% 0 0% 0 0% 0 0% 0%
20220525 45.9 47.43 45.83 46.05 -1.24% 9910.87% 0% 263583 0.1221 44.39 0.46 0% 0 0% 0 0% 0 0% 0%
20220524 49.43 50.01 46.55 46.63 -6.18% 9614.58% 0% 519765 0.2502 86.78 0.48 0% 0 0% 0 0% 0 0% 0%
20220523 48.44 50.98 48.44 49.7 1.8% 9840% 0% 405106 0.2008 72.88 0.5 0% 0 0% 0 0% 0 0% 0%
20220520 50 50.5 48.01 48.82 -0.97% 9863.27% 0% 362727 0.1769 66.73 0.49 0% 0 0% 0 0% 0 0% 0%
20220519 46.01 49.57 45.61 49.3 3.94% 9999.99% 0% 414331 0.2001 77.21 0.48 0% 0 0% 0 0% 0 0% 0%
20220518 45.52 48.6 45.52 47.43 0.79% 9781.25% 0% 461246 0.2209 87.46 0.48 0% 0 0% 0 0% 0 0% 0%
20220517 46.02 47.6 46 47.06 -0.06% 9912.77% 0% 431829 0.2017 79.8 0.47 0% 0 0% 0 0% 0 0% 0%
20220516 47.88 49.87 46.4 47.09 -0.04% 9710.42% 0% 588567 0.2808 110.68 0.48 0% 0 0% 0 0% 0 0% 0%
20220513 47.6 48.48 46.3 47.11 -1.26% 9923.4% 0% 562207 0.2647 106.03 0.47 0% 0 0% 0 0% 0 0% 0%
20220512 45.8 50 44.5 47.71 7.45% 9999.99% 0% 1482668 0.7034 299.31 0.47 0% 0 0% 0 0% 0 0% 0%
20220511 42.87 46.34 42.45 44.4 4.67% 9766.67% 0% 541563 0.2436 126.48 0.45 0% 0 0% 0 0% 0 0% 0%
20220510 41.58 43.13 40.23 42.42 1.56% 9999.99% 0% 301162 0.1276 69.83 0.42 0% 0 0% 0 0% 0 0% 0%
20220509 41.99 43.3 40.76 41.77 0.29% 9845.24% 0% 232612 0.0972 51.05 0.42 0% 0 0% 0 0% 0 0% 0%
20220506 41.01 42.95 40.31 41.65 -0.83% 9816.67% 0% 285102 0.1195 59.93 0.42 0% 0 0% 0 0% 0 0% 0%
20220505 42.61 43.6 41.5 42 -1.82% 9900% 0% 324286 0.1367 69.7 0.42 0% 0 0% 0 0% 0 0% 0%
20220429 39.2 43.5 39.2 42.78 9.13% 9999.99% 0% 534643 0.2217 112.04 0.41 0% 0 0% 0 0% 0 0% 0%
20220428 33.02 41.06 33.02 39.2 -5.04% 9700% 0% 535299 0.2115 111.68 0.4 0% 0 0% 0 0% 0 0% 0%
20220427 37.55 41.99 37.55 41.28 0.49% 9999.99% 0% 610044 0.2438 136.89 0.4 0% 0 0% 0 0% 0 0% 0%
20220426 44.2 44.6 41 41.08 -5.41% 9453.49% 0% 271799 0.1163 71.22 0.43 0% 0 0% 0 0% 0 0% 0%
20220425 48 48 43.37 43.43 -9.73% 9551.11% 0% 601007 0.2707 165.02 0.45 0% 0 0% 0 0% 0 0% 0%
20220422 49.6 50.15 48.01 48.11 -4.33% 9718.37% 0% 306075 0.149 98.42 0.49 0% 0 0% 0 0% 0 0% 0%
20220421 52.75 53.46 49.8 50.29 -4.66% 9760.78% 0% 375076 0.1924 122.95 0.51 0% 0 0% 0 0% 0 0% 0%
20220420 52.02 54 51.58 52.75 1.89% 9852.83% 0% 318669 0.1689 115.13 0.53 0% 0 0% 0 0% 0 0% 0%
20220419 53.5 53.8 51.7 51.77 -3.03% 9667.92% 0% 165111 0.0867 60.53 0.53 0% 0 0% 0 0% 0 0% 0%
20220418 50.88 53.98 50.51 53.39 2.85% 9973.58% 0% 297892 0.1574 105.16 0.53 0% 0 0% 0 0% 0 0% 0%
20220415 53.39 53.39 50.19 51.91 -1.96% 9999.99% 0% 272478 0.1398 91.01 0.51 0% 0 0% 0 0% 0 0% 0%
20220414 52.18 53.5 51.62 52.95 1.61% 9890.57% 0% 198372 0.1043 69.14 0.53 0% 0 0% 0 0% 0 0% 0%
20220413 54.25 54.25 52.06 52.11 -3.98% 9732.08% 0% 175610 0.0927 60.06 0.53 0% 0 0% 0 0% 0 0% 0%
20220412 52.9 54.54 51.87 54.27 2.01% 9999.99% 0% 228629 0.1215 75.28 0.53 0% 0 0% 0 0% 0 0% 0%
20220411 55.58 55.58 52.8 53.2 -4.68% 9751.85% 0% 278175 0.15 88.8 0.54 0% 0 0% 0 0% 0 0% 0%
20220408 57.38 57.46 54.76 55.81 -2.6% 9866.07% 0% 369706 0.2058 123.74 0.56 0% 0 0% 0 0% 0 0% 0%
20220407 57.78 58.4 57.28 57.3 -0.98% 9779.31% 0% 183809 0.106 65.75 0.58 0% 0 0% 0 0% 0 0% 0%
20220401 59.22 60.16 58.91 59.88 -0.37% 9880% 0% 259077 0.1544 89.05 0.6 0% 0 0% 0 0% 0 0% 0%
20220331 60.5 61.34 60 60.1 -2.07% 9752.46% 0% 241334 0.1461 82.53 0.61 0% 0 0% 0 0% 0 0% 0%
20220330 60.37 61.45 59.31 61.37 3.13% 9960.66% 0% 313668 0.1908 98.59 0.61 0% 0 0% 0 0% 0 0% 0%
20220329 61.45 61.46 59.09 59.51 -1.69% 9818.33% 0% 176579 0.1059 52.47 0.6 0% 0 0% 0 0% 0 0% 0%
20220328 59.02 61.59 58.5 60.53 -0.13% 9822.95% 0% 220722 0.1339 61.53 0.61 0% 0 0% 0 0% 0 0% 0%
20220325 62.48 63.3 60.6 60.61 -1.22% 9675.81% 0% 262917 0.1618 68.28 0.62 0% 0 0% 0 0% 0 0% 0%
20220324 63.17 63.18 61.21 61.36 -3.03% 9796.77% 0% 308874 0.1911 79.69 0.62 0% 0 0% 0 0% 0 0% 0%
20220323 63.86 63.86 61.6 63.28 0.73% 9944.44% 0% 179714 0.1133 46.29 0.63 0% 0 0% 0 0% 0 0% 0%
20220322 64.3 64.99 62.52 62.82 -2.3% 9871.43% 0% 201020 0.1267 50.11 0.63 0% 0 0% 0 0% 0 0% 0%
20220321 62.8 65.1 60.59 64.3 2.27% 9946.88% 0% 335070 0.2142 82.79 0.64 0% 0 0% 0 0% 0 0% 0%
20220318 63 64.88 62.34 62.87 -1.27% 9879.37% 0% 279376 0.1765 70.06 0.63 0% 0 0% 0 0% 0 0% 0%
20220317 62.68 65.37 62.07 63.68 3.24% 9850% 0% 459397 0.2929 115.85 0.64 0% 0 0% 0 0% 0 0% 0%
20220316 60.6 61.84 57.68 61.68 5.29% 9999.99% 0% 439207 0.2627 111.89 0.6 0% 0 0% 0 0% 0 0% 0%
20220315 61 62.06 58.16 58.58 -4.05% 9663.33% 0% 423389 0.255 114.05 0.6 0% 0 0% 0 0% 0 0% 0%
20220311 66.45 67 63.6 67 0.75% 9999.99% 0% 473199 0.3075 139.84 0.65 0% 0 0% 0 0% 0 0% 0%
20220310 67.67 68.95 66.25 66.5 0.67% 9825.37% 0% 250374 0.169 80 0.67 0% 0 0% 0 0% 0 0% 0%
20220309 66.84 67.63 63.03 66.06 -0.23% 9909.09% 0% 315524 0.2079 88.91 0.66 0% 0 0% 0 0% 0 0% 0%
20220308 67.72 68.66 65.88 66.21 -2.07% 9782.09% 0% 242539 0.163 62.36 0.67 0% 0 0% 0 0% 0 0% 0%
20220307 68.33 69.49 67 67.61 -2.72% 9842.65% 0% 228586 0.155 62.1 0.68 0% 0 0% 0 0% 0 0% 0%
20220304 68.04 71.7 68.02 69.5 -0.93% 9828.57% 0% 241454 0.1694 66.54 0.7 0% 0 0% 0 0% 0 0% 0%
20220303 71.08 71.36 69.1 70.15 -1.13% 9921.43% 0% 253298 0.1775 67.44 0.7 0% 0 0% 0 0% 0 0% 0%
20220302 71.66 71.66 70 70.95 -0.49% 9892.96% 0% 162796 0.1148 42.81 0.71 0% 0 0% 0 0% 0 0% 0%
20220301 71.44 71.44 69.8 71.3 0.86% 9942.25% 0% 202963 0.1431 52.23 0.71 0% 0 0% 0 0% 0 0% 0%
20220228 71.35 71.35 69.11 70.69 -0.94% 9998.57% 0% 285011 0.2 71.25 0.7 0% 0 0% 0 0% 0 0% 0%
20220225 71.91 72.78 70.7 71.36 1.09% 9811.11% 0% 285119 0.2044 74.02 0.72 0% 0 0% 0 0% 0 0% 0%
20220224 72.75 72.78 69.2 70.59 -2.97% 9842.25% 0% 513752 0.3638 128.67 0.71 0% 0 0% 0 0% 0 0% 0%
20220223 67.73 73.49 67.67 72.75 7.36% 9999.99% 0% 659822 0.4724 174.91 0.72 0% 0 0% 0 0% 0 0% 0%
20220222 68.28 68.85 66.66 67.76 -1.34% 9999.99% 0% 245345 0.1655 68.23 0.67 0% 0 0% 0 0% 0 0% 0%
20220221 68.15 70.62 68.15 68.68 0.78% 9853.62% 0% 223308 0.154 53.68 0.69 0% 0 0% 0 0% 0 0% 0%
20220218 68.06 68.83 67.42 68.15 -1.09% 9922.06% 0% 248667 0.1691 44.93 0.68 0% 0 0% 0 0% 0 0% 0%
20220217 68.01 70.29 67.76 68.9 0.83% 9885.51% 0% 280950 0.1944 46.98 0.69 0% 0 0% 0 0% 0 0% 0%
20220216 68.3 69.21 68 68.33 0.1% 9802.9% 0% 200475 0.1374 28.23 0.69 0% 0 0% 0 0% 0 0% 0%
20220215 67.48 69.27 67.06 68.26 1.8% 9938.24% 0% 243576 0.1664 27.45 0.68 0% 0 0% 0 0% 0 0% 0%
20220214 65.36 67.8 65.36 67.05 0% 9907.46% 0% 224065 0.15 20.07 0.67 0% 0 0% 0 0% 0 0% 0%
20220211 68.6 69.43 66.36 67.05 -2.9% 9907.46% 0% 364231 0.2446 22.27 0.67 0% 0 0% 0 0% 0 0% 0%
20220210 71.15 71.56 68.8 69.05 -2.95% 9764.29% 0% 353783 0.2468 20.58 0.7 0% 0 0% 0 0% 0 0% 0%
20220209 69.69 71.23 69.09 71.15 2.09% 9999.99% 0% 249929 0.1761 13.93 0.7 0% 0 0% 0 0% 0 0% 0%
20211203 96.32 98.48 95 95.56 0.7% 9751.55% 0% 594829 0.5748 43.32 0.97 0% 0 0% 0 0% 0 0% 0%
20211202 100.6 101.88 94.42 94.9 -5.65% 9683.51% 0% 1046454 1.013 77.23 0.97 0% 0 0% 0 0% 0 0% 0%
20211201 102 103.04 100 100.58 -1.34% 9858.42% 0% 533840 0.5388 42.27 1.01 0% 0 0% 0 0% 0 0% 0%
20211130 102.11 104.5 99.51 101.95 -0.06% 9895.1% 0% 764279 0.781 60.52 1.02 0% 0 0% 0 0% 0 0% 0%
20211129 106.16 107.6 100.2 102.01 -4.66% 9803.88% 0% 1064114 1.0955 88.04 1.03 0% 0 0% 0 0% 0 0% 0%
20211126 108.01 114.72 102.02 107 -2.73% 9807.41% 0% 1876809 2.0317 172.26 1.08 0% 0 0% 0 0% 0 0% 0%
20211125 100.01 118.89 100.01 110 10.13% 9721.43% 0% 3146448 3.5255 343.07 1.12 0% 0 0% 0 0% 0 0% 0%
20211124 98 102.55 93.63 99.88 4.2% 9999.99% 0% 1218489 1.197 169.25 0.98 0% 0 0% 0 0% 0 0% 0%
20211123 91.5 98.21 90.2 95.85 4.64% 9989.47% 0% 838557 0.7996 130.71 0.95 0% 0 0% 0 0% 0 0% 0%
20211122 89.28 93.33 88.18 91.6 2.99% 9965.93% 0% 736400 0.6679 121.72 0.91 0% 0 0% 0 0% 0 0% 0%
20211119 89.2 92 88.28 88.94 -1.32% 9893.26% 0% 420286 0.3759 76.51 0.89 0% 0 0% 0 0% 0 0% 0%
20211118 93.35 93.96 88.48 90.13 -3.79% 9804.4% 0% 708785 0.6432 131.62 0.91 0% 0 0% 0 0% 0 0% 0%
20211117 86.85 94.49 86.79 93.68 8.19% 9999.99% 0% 718050 0.6572 145.62 0.92 0% 0 0% 0 0% 0 0% 0%
20211116 87.5 89.21 86.06 86.59 -1.33% 9739.77% 0% 334811 0.2938 72.3 0.88 0% 0 0% 0 0% 0 0% 0%
20211115 89.49 90.11 86.72 87.76 -1.89% 9872.73% 0% 376743 0.3321 78.69 0.88 0% 0 0% 0 0% 0 0% 0%
20211112 87.4 90.02 86.8 89.45 1.75% 9999.99% 0% 393272 0.3478 81.53 0.88 0% 0 0% 0 0% 0 0% 0%
20211111 86.39 90.99 84.29 87.91 1.14% 9889.77% 0% 432860 0.38 79 0.88 0% 0 0% 0 0% 0 0% 0%
20211110 83.14 87.46 83.14 86.92 2.46% 9999.99% 0% 271727 0.2333 48.9 0.86 0% 0 0% 0 0% 0 0% 0%
20211109 82.51 85.1 82.04 84.83 2.87% 9998.81% 0% 241363 0.2038 39.26 0.84 0% 0 0% 0 0% 0 0% 0%
20211108 84.36 84.36 81.11 82.46 -2.23% 9956.1% 0% 218287 0.1796 31.18 0.82 0% 0 0% 0 0% 0 0% 0%
20211105 83.79 86.98 82.73 84.34 2.72% 9822.35% 0% 435094 0.3688 61.64 0.85 0% 0 0% 0 0% 0 0% 0%
20211104 80 83.51 79.93 82.11 2.73% 9913.41% 0% 316007 0.2604 42.75 0.82 0% 0 0% 0 0% 0 0% 0%
20211103 79.37 81 78.41 79.93 1.22% 9891.25% 0% 268305 0.2143 31.74 0.8 0% 0 0% 0 0% 0 0% 0%
20211102 77.84 81.83 77.14 78.97 0.1% 9771.25% 0% 533125 0.4261 55.99 0.8 0% 0 0% 0 0% 0 0% 0%
20211101 78.37 83 77.84 78.89 0.36% 9761.25% 0% 579678 0.4613 60.52 0.8 0% 0 0% 0 0% 0 0% 0%
20211029 71.55 81 71.55 78.61 -7.64% 9999.99% 0% 1394448 1.0666 136.88 0.76 0% 0 0% 0 0% 0 0% 0%
20211028 87.86 90.51 85 85.11 -3.73% 9682.76% 0% 336989 0.2926 37.63 0.87 0% 0 0% 0 0% 0 0% 0%
20211027 93.23 93.7 86.76 88.41 -5.66% 9723.33% 0% 593070 0.5312 61.34 0.9 0% 0 0% 0 0% 0 0% 0%
20211026 98.95 99.17 92.67 93.71 -5.52% 9764.21% 0% 739046 0.705 110.11 0.95 0% 0 0% 0 0% 0 0% 0%
20211025 98.36 99.8 97.6 99.18 0.78% 9918.18% 0% 277293 0.2732 42.43 0.99 0% 0 0% 0 0% 0 0% 0%
20211022 98.39 100.96 97.74 98.41 0.42% 9840.4% 0% 304453 0.3024 42.28 0.99 0% 0 0% 0 0% 0 0% 0%
20211021 103.8 104.68 97.8 98 -5.55% 9700% 0% 599734 0.6003 72.82 1 0% 0 0% 0 0% 0 0% 0%
20211020 101 104.88 99.5 103.76 3.25% 9999.99% 0% 441809 0.4523 47.88 1.02 0% 0 0% 0 0% 0 0% 0%
20211019 100.37 102 98.48 100.49 1.79% 9949% 0% 239797 0.2403 79.04 1 0% 0 0% 0 0% 0 0% 0%
20211018 99.48 100.97 97.33 98.72 -0.58% 9871.72% 0% 287404 0.2832 92.97 0.99 0% 0 0% 0 0% 0 0% 0%
20211015 97.89 101.23 96.47 99.3 2.37% 9930.3% 0% 388155 0.385 116.18 0.99 0% 0 0% 0 0% 0 0% 0%
20211014 97.93 98.12 96 97 -0.19% 9900% 0% 155309 0.1504 46.74 0.97 0% 0 0% 0 0% 0 0% 0%
20211013 96.27 97.5 94.57 97.18 1.25% 9999.99% 0% 206926 0.1992 59.46 0.96 0% 0 0% 0 0% 0 0% 0%
20211012 98.11 99.46 94.67 95.98 -2.88% 9897.92% 0% 296649 0.2861 76.53 0.96 0% 0 0% 0 0% 0 0% 0%
20211011 100.2 101.74 97.69 98.83 -0.98% 9783% 0% 359829 0.3588 85.23 1 0% 0 0% 0 0% 0 0% 0%
20211008 101 104.96 99.05 99.81 1.02% 9782.18% 0% 372873 0.3771 90.86 1.01 0% 0 0% 0 0% 0 0% 0%
20210930 96.2 99.8 96.2 98.8 2.76% 9879.8% 0% 246364 0.2438 58.7 0.99 0% 0 0% 0 0% 0 0% 0%
20210929 99.89 99.89 96 96.15 -3.74% 9812.37% 0% 253671 0.2473 57.23 0.97 0% 0 0% 0 0% 0 0% 0%
20210928 101.51 101.99 98.48 99.89 0.01% 9889% 0% 233142 0.2326 54.17 1 0% 0 0% 0 0% 0 0% 0%
20210927 101.23 103.88 97.63 99.88 0.33% 9789.11% 0% 528620 0.5335 120.9 1.01 0% 0 0% 0 0% 0 0% 0%
20210924 98.41 100.12 96.1 99.55 1.47% 9999.99% 0% 273054 0.2683 66.4 0.98 0% 0 0% 0 0% 0 0% 0%
20210923 100 100.43 96.69 98.11 0.21% 9810.1% 0% 274009 0.2709 67.86 0.99 0% 0 0% 0 0% 0 0% 0%
20210922 95.71 102 94.01 97.9 2.29% 9889.8% 0% 585436 0.5756 147.25 0.98 0% 0 0% 0 0% 0 0% 0%
20210917 103 104.43 95 95.71 -7.79% 9666.33% 0% 766131 0.7481 199.27 0.98 0% 0 0% 0 0% 0 0% 0%
20210916 104.63 106.25 102 103.8 -2.12% 9880.77% 0% 291575 0.3029 71.17 1.04 0% 0 0% 0 0% 0 0% 0%
20210915 107.76 109.99 105 106.05 0.26% 9719.44% 0% 364405 0.3926 77.1 1.08 0% 0 0% 0 0% 0 0% 0%
20210914 108 112.52 104.3 105.77 -3.04% 9693.52% 0% 358427 0.387 56.96 1.08 0% 0 0% 0 0% 0 0% 0%
20210913 108.85 110 106.2 109.09 -0.57% 9999.99% 0% 200697 0.2175 27.99 1.08 0% 0 0% 0 0% 0 0% 0%
20210910 105.11 111.6 103.83 109.71 5.79% 9999.99% 0% 310728 0.3364 37.51 1.08 0% 0 0% 0 0% 0 0% 0%
20210909 104.58 107.45 102.8 103.71 -2.45% 9777.14% 0% 161193 0.1688 16.58 1.05 0% 0 0% 0 0% 0 0% 0%
20210908 107.63 109.1 104.25 106.32 -1.56% 9836.45% 0% 159219 0.1699 14.06 1.07 0% 0 0% 0 0% 0 0% 0%
20210907 109.79 112.5 107.66 108.01 -1.72% 9809.17% 0% 161949 0.1763 14.11 1.09 0% 0 0% 0 0% 0 0% 0%
20210906 107 112.8 105.54 109.9 3.68% 9982.57% 0% 349181 0.382 29.25 1.09 0% 0 0% 0 0% 0 0% 0%
20210729 136.03 146.01 136.03 143.78 8.12% 9954.55% 0% 872064 1.2427 94.02 1.43 0% 0 0% 0 0% 0 0% 0%
20210728 143.59 143.59 130.3 132.98 -5.82% 9750.37% 0% 832222 1.1255 87.74 1.35 0% 0 0% 0 0% 0 0% 0%
20210727 148.87 158 140.02 141.2 -3.8% 9250.99% 0% 1366352 2.0565 158.41 1.51 0% 0 0% 0 0% 0 0% 0%
20210726 144.74 154.96 142.25 146.77 1.9% 9750.34% 0% 902102 1.3407 106.44 1.49 0% 0 0% 0 0% 0 0% 0%
20210723 155.09 155.83 144 144.03 -4.67% 9697.96% 0% 918176 1.3526 107.29 1.47 0% 0 0% 0 0% 0 0% 0%
20210722 148.42 156.14 145 151.08 2.92% 9905.3% 0% 1000808 1.5154 125.43 1.51 0% 0 0% 0 0% 0 0% 0%
20210721 129.15 151.5 128.66 146.8 12.06% 9999.99% 0% 1426939 2.0563 173.48 1.44 0% 0 0% 0 0% 0 0% 0%
20210720 124.52 134.5 124.52 131 2.73% 9900% 0% 481967 0.6305 58.23 1.31 0% 0 0% 0 0% 0 0% 0%
20210719 128.7 128.7 122 127.52 -1.67% 9999.99% 0% 573890 0.7211 60.78 1.26 0% 0 0% 0 0% 0 0% 0%
20210716 131.23 133.5 128.8 129.68 0.3% 9799.24% 0% 420925 0.5498 43.69 1.31 0% 0 0% 0 0% 0 0% 0%
20210715 133.18 133.18 127.13 129.29 -3.14% 9922.48% 0% 629396 0.8147 63.08 1.29 0% 0 0% 0 0% 0 0% 0%
20210714 137.17 137.5 129.72 133.48 -3.02% 9999.99% 0% 948632 1.256 95.96 1.32 0% 0 0% 0 0% 0 0% 0%
20210713 145.78 150 134.15 137.64 -7.37% 9802.16% 0% 1199372 1.6731 128.91 1.39 0% 0 0% 0 0% 0 0% 0%
20210712 146.93 154.35 142.92 148.59 2.94% 9806% 0% 889565 1.3349 107.57 1.5 0% 0 0% 0 0% 0 0% 0%
20210709 146.6 150.98 141.1 144.35 -3.26% 9855.17% 0% 611598 0.8841 71.58 1.45 0% 0 0% 0 0% 0 0% 0%
20210708 146.87 152.67 143.86 149.22 1.58% 9914.77% 0% 869551 1.2957 98.54 1.49 0% 0 0% 0 0% 0 0% 0%
20210707 138.38 147.48 138.38 146.9 1.45% 9999.99% 0% 695133 0.9999 79.49 1.44 0% 0 0% 0 0% 0 0% 0%
20210706 141.96 149.85 140.11 144.8 1.83% 9817.81% 0% 1132216 1.649 127.16 1.46 0% 0 0% 0 0% 0 0% 0%
20210705 133.01 145.5 133.01 142.2 9.13% 9985.11% 0% 1014447 1.4314 119.24 1.41 0% 0 0% 0 0% 0 0% 0%
20210702 129.18 135.97 128 130.3 -1.21% 9771.21% 0% 668896 0.8855 76.27 1.32 0% 0 0% 0 0% 0 0% 0%
20210701 143 143 131.11 131.89 -5.37% 9669.63% 0% 761184 1.0296 87.06 1.35 0% 0 0% 0 0% 0 0% 0%
20210630 134.88 140.97 134.88 139.38 3.74% 9927.34% 0% 833529 1.1574 92.87 1.39 0% 0 0% 0 0% 0 0% 0%
20210629 134.86 138.38 131.38 134.36 0.57% 9926.87% 0% 818816 1.0982 92.97 1.34 0% 0 0% 0 0% 0 0% 0%
20210628 135 139.6 132.5 133.6 0.87% 9723.53% 0% 967128 1.3118 119.12 1.36 0% 0 0% 0 0% 0 0% 0%
20210625 128.88 139.92 128.01 132.45 3.24% 9784.33% 0% 1239620 1.6664 163.23 1.34 0% 0 0% 0 0% 0 0% 0%
20210624 127.02 133 125.37 128.29 -1.35% 9922.66% 0% 592415 0.7606 88.3 1.28 0% 0 0% 0 0% 0 0% 0%
20210623 120.84 135.18 119.2 130.05 7.62% 9999.99% 0% 1121980 1.4312 174.38 1.28 0% 0 0% 0 0% 0 0% 0%
20210622 120 123.5 117.5 120.84 -0.18% 9886.78% 0% 570545 0.6895 94.59 1.21 0% 0 0% 0 0% 0 0% 0%
20210621 113.89 122.88 113.89 121.06 6.56% 9999.99% 0% 864074 1.0306 144.46 1.19 0% 0 0% 0 0% 0 0% 0%
20210618 116.2 116.8 110.22 113.61 -2.96% 9865.79% 0% 978206 1.1131 175.99 1.14 0% 0 0% 0 0% 0 0% 0%
20210617 105.39 121.5 103.15 117.31 11.45% 9999.99% 0% 1453264 1.6457 297.1 1.13 0% 0 0% 0 0% 0 0% 0%
20210616 102.49 108.8 102.01 105.26 3.98% 9830.19% 0% 476300 0.5053 114.69 1.06 0% 0 0% 0 0% 0 0% 0%
20210615 103 104.51 100.68 101.23 -1.24% 9824.51% 0% 275236 0.2818 58.56 1.02 0% 0 0% 0 0% 0 0% 0%
20210611 107.56 108.25 101.39 102.5 -3.57% 9755.77% 0% 404119 0.4193 81.05 1.04 0% 0 0% 0 0% 0 0% 0%
20210610 103.6 107.66 103.5 106.3 2.67% 9928.3% 0% 292074 0.3094 60.84 1.06 0% 0 0% 0 0% 0 0% 0%
20210609 104.97 106.73 102.47 103.54 -0.53% 9855.77% 0% 315071 0.3291 63.03 1.04 0% 0 0% 0 0% 0 0% 0%
20210608 109.69 110.99 104.06 104.09 -4.85% 9628.04% 0% 469006 0.4996 98.37 1.07 0% 0 0% 0 0% 0 0% 0%
20210607 106.22 112.93 104.02 109.39 6.09% 9935.78% 0% 491255 0.5375 113.03 1.09 0% 0 0% 0 0% 0 0% 0%
20210604 103.51 107.35 103.02 103.11 -0.74% 9720% 0% 227962 0.239 54.91 1.05 0% 0 0% 0 0% 0 0% 0%
20210603 104.51 107.43 103.49 103.88 -1.79% 9793.33% 0% 270564 0.2836 65.2 1.05 0% 0 0% 0 0% 0 0% 0%
20210602 109 109.19 105 105.77 -1.26% 9878.3% 0% 439675 0.4667 106.57 1.06 0% 0 0% 0 0% 0 0% 0%
20210601 100.86 108.87 100.86 107.12 5.96% 9999.99% 0% 821308 0.8687 187.3 1.06 0% 0 0% 0 0% 0 0% 0%
20210531 95.85 101.18 95.85 101.09 5.8% 9999.99% 0% 614444 0.6103 155.64 0.99 0% 0 0% 0 0% 0 0% 0%
20210528 97.5 99.29 95.03 95.55 -2.41% 9853.13% 0% 327976 0.3161 90.78 0.96 0% 0 0% 0 0% 0 0% 0%
20210527 94 102.8 93.55 97.91 3.56% 9789.9% 0% 553146 0.5489 166.29 0.99 0% 0 0% 0 0% 0 0% 0%
20210526 97.7 98.7 94.03 94.54 -3.24% 9747.92% 0% 207490 0.1993 67.09 0.96 0% 0 0% 0 0% 0 0% 0%
20210525 96.83 97.9 96.1 97.71 0.94% 9973.2% 0% 204153 0.1981 68.43 0.97 0% 0 0% 0 0% 0 0% 0%
20210524 96.39 97.2 94.8 96.8 0.43% 9983.33% 0% 163405 0.1568 54.78 0.96 0% 0 0% 0 0% 0 0% 0%
20210521 99.1 100.19 96.32 96.39 -2.74% 9735.71% 0% 254460 0.2481 85.71 0.98 0% 0 0% 0 0% 0 0% 0%
20210520 99.53 101.47 97.51 99.11 -1.77% 9811% 0% 358846 0.3572 125.31 1 0% 0 0% 0 0% 0 0% 0%
20210519 96.38 106.19 95.5 100.9 5.73% 9890.1% 0% 771483 0.7818 295.2 1.01 0% 0 0% 0 0% 0 0% 0%
20210518 94.59 97 92.54 95.43 1.03% 9945.26% 0% 190051 0.1809 82.49 0.95 0% 0 0% 0 0% 0 0% 0%
20210517 93.9 98 92.88 94.46 0.7% 9739.58% 0% 206418 0.1977 77.47 0.96 0% 0 0% 0 0% 0 0% 0%
20210514 93.3 94.99 93.18 93.8 -0.41% 9878.72% 0% 148817 0.1397 52.67 0.94 0% 0 0% 0 0% 0 0% 0%
20210513 96.02 96.49 93.5 94.19 -2.72% 9814.74% 0% 245447 0.2323 82.16 0.95 0% 0 0% 0 0% 0 0% 0%
20210512 97.55 97.6 95.73 96.82 0.78% 9881.44% 0% 153841 0.1488 50.57 0.97 0% 0 0% 0 0% 0 0% 0%
20210511 95.32 96.77 93.6 96.07 0.79% 9999.99% 0% 184026 0.1752 58.16 0.95 0% 0 0% 0 0% 0 0% 0%
20210510 94.1 97 93.07 95.32 0.41% 9933.68% 0% 201848 0.1926 63.39 0.95 0% 0 0% 0 0% 0 0% 0%
20210507 94.08 96.1 93.5 94.93 0.05% 9892.63% 0% 214766 0.2037 68.14 0.95 0% 0 0% 0 0% 0 0% 0%
20210506 93.39 94.9 92.25 94.88 1.28% 9993.62% 0% 163660 0.1531 49.6 0.94 0% 0 0% 0 0% 0 0% 0%
20210430 97.26 97.68 93.58 93.68 -4.64% 9761.05% 0% 331721 0.3155 102.83 0.95 0% 0 0% 0 0% 0 0% 0%
20210429 92.99 98.6 92.99 98.24 4.56% 9999.99% 0% 559848 0.5404 188.12 0.97 0% 0 0% 0 0% 0 0% 0%
20210428 91.9 93.99 90.47 93.96 1.63% 9999.99% 0% 331242 0.3071 122.45 0.93 0% 0 0% 0 0% 0 0% 0%
20210427 91.51 93 87.95 92.45 -0.38% 9999.99% 0% 352474 0.3181 126.64 0.9 0% 0 0% 0 0% 0 0% 0%
20210426 89.99 94.12 88.75 92.8 3.46% 9986.96% 0% 339042 0.3115 126.42 0.92 0% 0 0% 0 0% 0 0% 0%
20210423 90.48 92.78 89.2 89.7 -0.86% 9757.14% 0% 229212 0.2083 81.72 0.91 0% 0 0% 0 0% 0 0% 0%
20210422 91.89 93.49 90.23 90.48 0.04% 9734.78% 0% 214087 0.1962 76.7 0.92 0% 0 0% 0 0% 0 0% 0%
20210421 90.98 91.2 89.04 90.44 -0.5% 9948.89% 0% 161472 0.1454 54.05 0.9 0% 0 0% 0 0% 0 0% 0%
20210416 83.44 88.9 82.4 87.5 4.98% 9999.99% 0% 337250 0.2878 94.36 0.85 0% 0 0% 0 0% 0 0% 0%
20210415 82.32 83.69 81.5 83.35 -0.1% 9942.17% 0% 176647 0.1458 50.07 0.83 0% 0 0% 0 0% 0 0% 0%
20210414 83.72 85.68 83.1 83.43 -0.33% 9832.14% 0% 161675 0.1358 41.32 0.84 0% 0 0% 0 0% 0 0% 0%
20210413 86.87 87.26 83.03 83.71 -3% 9633.72% 0% 231180 0.1977 60.34 0.86 0% 0 0% 0 0% 0 0% 0%
20210412 87.3 90 85.8 86.3 -1.37% 9706.82% 0% 362696 0.3187 98.9 0.88 0% 0 0% 0 0% 0 0% 0%
20210409 88 89.29 86.24 87.5 -0.57% 9957.47% 0% 323442 0.2826 59.74 0.87 0% 0 0% 0 0% 0 0% 0%
20210408 86.7 89.92 86.02 88 1.51% 9900% 0% 492286 0.4338 69.76 0.88 0% 0 0% 0 0% 0 0% 0%
20210407 85.51 86.78 84.66 86.69 0.22% 9980.23% 0% 268525 0.2301 29.16 0.86 0% 0 0% 0 0% 0 0% 0%
20210406 84.7 86.85 84 86.5 0.89% 9999.99% 0% 380506 0.3247 35.57 0.85 0% 0 0% 0 0% 0 0% 0%
20210402 80.89 86 80.57 85.74 7.23% 9999.99% 0% 593918 0.4986 45.46 0.84 0% 0 0% 0 0% 0 0% 0%
20210401 78.98 80.84 78.52 79.96 1.22% 9895% 0% 216736 0.1734 13.8 0.8 0% 0 0% 0 0% 0 0% 0%
20210330 85.1 85.1 78.5 78.94 -6.32% 9767.5% 0% 644881 0.5188 34.18 0.8 0% 0 0% 0 0% 0 0% 0%
20210329 84.43 86.09 83.87 84.27 0.26% 9814.12% 0% 154789 0.1311 7.32 0.85 0% 0 0% 0 0% 0 0% 0%
20210326 82.61 84.64 82.61 84.05 1.74% 9905.95% 0% 166941 0.1395 7 0.84 0% 0 0% 0 0% 0 0% 0%
20201215 144.71 149.87 142.98 145 2.18% 9763.95% 0% 1175203 1.7223 76.15 1.47 0% 0 0% 0 0% 0 0% 0%
20201214 143.7 151.5 140.9 141.91 -1.79% 9686.9% 0% 1198415 1.7372 74.92 1.45 0% 0 0% 0 0% 0 0% 0%
20201211 134.5 144.5 129.58 144.5 8.65% 9999.99% 0% 1474776 2.0461 83.5 1.39 0% 0 0% 0 0% 0 0% 0%
20201210 133.44 138.85 131.33 133 -1.23% 9751.85% 0% 1050861 1.4212 61.09 1.35 0% 0 0% 0 0% 0 0% 0%
20201209 146.46 146.68 134.5 134.66 -7.58% 9518.57% 0% 1513823 2.1212 95.44 1.4 0% 0 0% 0 0% 0 0% 0%
20201208 144.7 149.08 142.02 145.7 -0.92% 9879.45% 0% 1426721 2.0778 98.09 1.46 0% 0 0% 0 0% 0 0% 0%
20201207 157.28 159.78 146.67 147.06 -3.87% 9575% 0% 1831288 2.7754 138.11 1.52 0% 0 0% 0 0% 0 0% 0%
20201204 147.99 157 146 152.98 4.93% 9964.47% 0% 2127352 3.2338 181.76 1.52 0% 0 0% 0 0% 0 0% 0%
20201203 143 149 140.39 145.79 0.77% 9954.48% 0% 1456093 2.113 141.36 1.45 0% 0 0% 0 0% 0 0% 0%
20201202 142 149.95 140.18 144.68 3.49% 9809.59% 0% 1937976 2.8248 212.81 1.46 0% 0 0% 0 0% 0 0% 0%
20201201 139.27 144.5 135.12 139.8 1.23% 9957.55% 0% 1710208 2.3848 215.33 1.39 0% 0 0% 0 0% 0 0% 0%
20201130 121.45 144 119.3 138.1 13.62% 9999.99% 0% 2307042 3.0742 324.06 1.33 0% 0 0% 0 0% 0 0% 0%
20201127 113.11 121.97 113.06 121.55 6.59% 9999.99% 0% 721389 0.8463 117.36 1.17 0% 0 0% 0 0% 0 0% 0%
20201126 116.53 118.95 113.8 114.03 -2.23% 9730.17% 0% 365741 0.4239 57.41 1.16 0% 0 0% 0 0% 0 0% 0%
20201125 122.25 123.28 115.53 116.63 -4.6% 9783.9% 0% 947226 1.1201 136.28 1.18 0% 0 0% 0 0% 0 0% 0%
20201124 125.1 128.8 122.03 122.25 -3.23% 9680% 0% 803916 1.0029 127.17 1.25 0% 0 0% 0 0% 0 0% 0%
20201123 128.53 128.6 126.02 126.33 -1.71% 9847.24% 0% 372255 0.4721 58.77 1.27 0% 0 0% 0 0% 0 0% 0%
20201120 128.8 129.88 127 128.53 0.1% 9941.41% 0% 299691 0.384 38.11 1.28 0% 0 0% 0 0% 0 0% 0%
20201119 128.39 131.8 126.21 128.4 -0.19% 9853.49% 0% 362346 0.4683 44.87 1.29 0% 0 0% 0 0% 0 0% 0%
20201118 128.27 130.68 125.73 128.65 0.59% 9950.78% 0% 484877 0.6202 56.06 1.28 0% 0 0% 0 0% 0 0% 0%
20201117 129.29 129.97 125 127.9 -1.23% 9970.87% 0% 623583 0.7907 66.22 1.27 0% 0 0% 0 0% 0 0% 0%
20201116 132.47 134.9 128.7 129.49 -0.91% 9784.73% 0% 595645 0.7815 66.65 1.31 0% 0 0% 0 0% 0 0% 0%
20201113 133.2 135.97 129 130.68 -2.88% 9800% 0% 774789 1.0262 89.69 1.32 0% 0 0% 0 0% 0 0% 0%
20201112 132.01 141.18 132.01 134.55 2.7% 9793.38% 0% 910981 1.2404 112.56 1.36 0% 0 0% 0 0% 0 0% 0%
20201111 137.4 138.89 130.16 131.01 -5.22% 9676.87% 0% 578861 0.7754 74.21 1.34 0% 0 0% 0 0% 0 0% 0%
20201110 138 141.9 135.77 138.23 -1.72% 9916.67% 0% 827842 1.1449 107.37 1.38 0% 0 0% 0 0% 0 0% 0%
20201109 127.51 144.98 127.51 140.65 10.92% 9999.99% 0% 1812737 2.4941 255.94 1.38 0% 0 0% 0 0% 0 0% 0%
20201106 126.88 129.2 125.1 126.8 -0.1% 9884.25% 0% 570775 0.7277 95.44 1.27 0% 0 0% 0 0% 0 0% 0%
20201105 125.22 127.34 122.6 126.93 3.1% 9999.99% 0% 866596 1.085 138.23 1.25 0% 0 0% 0 0% 0 0% 0%
20201104 119.88 128.88 119.1 123.11 3.44% 9828.23% 0% 1208387 1.5008 206.74 1.24 0% 0 0% 0 0% 0 0% 0%
20201103 113.95 121.79 113.95 119.02 4.5% 9986.44% 0% 482858 0.5691 88.84 1.18 0% 0 0% 0 0% 0 0% 0%
20201102 116.23 116.56 110 113.9 -1.39% 9979.65% 0% 424837 0.4794 74.07 1.13 0% 0 0% 0 0% 0 0% 0%
20201030 120 120.69 115.41 115.5 -4.32% 9771.79% 0% 487099 0.5722 73.4 1.17 0% 0 0% 0 0% 0 0% 0%
20201029 118.2 122.5 117.2 120.72 0.6% 9876.86% 0% 522119 0.6293 74.04 1.21 0% 0 0% 0 0% 0 0% 0%
20201028 112.75 120.96 112.4 120 6.81% 9999.99% 0% 793212 0.9304 90.5 1.17 0% 0 0% 0 0% 0 0% 0%
20201027 110.48 113.49 110.48 112.35 -0.12% 9931.25% 0% 210994 0.2364 23.44 1.12 0% 0 0% 0 0% 0 0% 0%
20201026 110 113.8 107.08 112.48 1.34% 9999.99% 0% 356096 0.3958 36.74 1.11 0% 0 0% 0 0% 0 0% 0%
20201023 120.57 121.28 110.5 110.99 -7.95% 9551.3% 0% 843057 0.9684 84.68 1.15 0% 0 0% 0 0% 0 0% 0%
20201022 122.37 122.69 119.5 120.57 -1.48% 9864.46% 0% 401947 0.4855 39.04 1.21 0% 0 0% 0 0% 0 0% 0%
20200909 127.9 127.9 123.03 123.98 -3.57% 9818.4% 0% 499778 0.6247 44.07 1.25 0% 0 0% 0 0% 0 0% 0%
20200908 127.5 129.99 126.2 128.57 1.69% 9944.53% 0% 485883 0.6216 41.17 1.28 0% 0 0% 0 0% 0 0% 0%
20200907 138.07 139.98 126 126.43 -9.71% 9478.03% 0% 1370682 1.8055 107.74 1.32 0% 0 0% 0 0% 0 0% 0%
20200904 140.5 145 137.33 140.02 -1.32% 9830.5% 0% 898257 1.2673 76.67 1.41 0% 0 0% 0 0% 0 0% 0%
20200903 133.07 144.28 131.98 141.9 7.54% 9999.99% 0% 1720657 2.3996 139.38 1.39 0% 0 0% 0 0% 0 0% 0%
20200902 133 134.98 130.03 131.95 -0.76% 9896.21% 0% 591524 0.7798 45.82 1.32 0% 0 0% 0 0% 0 0% 0%
20200901 133.31 136 132 132.96 -1.74% 9822.39% 0% 679402 0.9073 47.06 1.34 0% 0 0% 0 0% 0 0% 0%
20200831 134.4 139.99 134.4 135.31 0.83% 9776.64% 0% 736156 1.0062 44.27 1.37 0% 0 0% 0 0% 0 0% 0%
20200828 139.5 140.93 132.67 134.2 -4.82% 9840.74% 0% 1425969 1.9308 77.25 1.35 0% 0 0% 0 0% 0 0% 0%
20200827 144.5 148.03 137.13 141 -1.7% 9829.58% 0% 1543275 2.195 81.35 1.42 0% 0 0% 0 0% 0 0% 0%
20200826 153.77 153.77 142.93 143.44 -5.51% 9591.89% 0% 1006673 1.4907 49.38 1.48 0% 0 0% 0 0% 0 0% 0%
20200825 147.9 156 147.9 151.8 2.85% 9821.57% 0% 1480130 2.2629 63.47 1.53 0% 0 0% 0 0% 0 0% 0%
20200824 147.06 149.96 142.08 147.6 -2.33% 9999.99% 0% 1085393 1.5828 35.88 1.46 0% 0 0% 0 0% 0 0% 0%
20200821 154.08 158.98 150.36 151.12 0.97% 9712.99% 0% 1255034 1.9368 40.86 1.54 0% 0 0% 0 0% 0 0% 0%
20200820 153.61 156.19 149.5 149.67 -4.5% 9746.71% 0% 1460267 2.2221 38.83 1.52 0% 0 0% 0 0% 0 0% 0%
20200819 163.18 169 156.66 156.72 -5.02% 9574.07% 0% 1840004 2.9774 54 1.62 0% 0 0% 0 0% 0 0% 0%
20200818 169.98 174 161.62 165 -4.06% 9780.24% 0% 2540189 4.2304 71.25 1.67 0% 0 0% 0 0% 0 0% 0%
20200817 178.18 178.18 169.58 171.99 -3.27% 9841.62% 0% 1876896 3.2396 51.57 1.73 0% 0 0% 0 0% 0 0% 0%
20200814 172 180.99 166.68 177.8 1.6% 9999.99% 0% 2235325 3.8569 54.64 1.73 0% 0 0% 0 0% 0 0% 0%
20200813 171.02 185.99 166.66 175 1.37% 9787.01% 0% 2953673 5.2348 64.18 1.77 0% 0 0% 0 0% 0 0% 0%
20200812 186.04 192 166 172.64 -10.96% 9709.09% 0% 3938014 6.9494 72.19 1.76 0% 0 0% 0 0% 0 0% 0%
20200811 228 228 190 193.9 -16.24% 9267.15% 0% 5162061 10.6755 86.05 2.07 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