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. 赛科希德688338
    4. 返回上一页 刷新
股票代码（例：sh688338）       546条   (进入赛科希德股票专站) 赛科希德股票成本分析
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 33.57 33.85 33.3 33.56 -0.12% 9999.99% 0% 643154 0.2154 96.61 0.33 0% 0 0% 0 0% 0 0% 0%
20230927 33.08 33.82 33.07 33.6 0.66% 9782.35% 0% 669714 0.2244 106.3 0.34 0% 0 0% 0 0% 0 0% 0%
20230926 33.32 33.88 33 33.38 -0.21% 9999.99% 0% 477575 0.1595 78.75 0.33 0% 0 0% 0 0% 0 0% 0%
20230925 32.86 33.66 32.86 33.45 1.58% 9999.99% 0% 431979 0.1438 68.46 0.33 0% 0 0% 0 0% 0 0% 0%
20230922 32.74 33.11 31.9 32.93 2.08% 9878.79% 0% 416739 0.1355 61.32 0.33 0% 0 0% 0 0% 0 0% 0%
20230921 32.55 32.75 32.2 32.26 -1.29% 9981.25% 0% 459476 0.1491 67.81 0.32 0% 0 0% 0 0% 0 0% 0%
20230920 33 33.34 32.61 32.68 -0.58% 9803.03% 0% 385212 0.1268 57.46 0.33 0% 0 0% 0 0% 0 0% 0%
20230919 33.12 33.66 32.71 32.87 -1.79% 9860.61% 0% 577177 0.1908 85.79 0.33 0% 0 0% 0 0% 0 0% 0%
20230918 32.63 33.7 32.54 33.47 2.35% 9999.99% 0% 810114 0.2692 121.39 0.33 0% 0 0% 0 0% 0 0% 0%
20230915 32.04 33.16 31.75 32.7 2.06% 9809.09% 0% 557067 0.1817 83.96 0.33 0% 0 0% 0 0% 0 0% 0%
20230914 31.91 32.29 31.5 32.04 -0.47% 9912.5% 0% 336653 0.1073 50.1 0.32 0% 0 0% 0 0% 0 0% 0%
20230913 32.8 32.8 31.72 32.19 -1.2% 9959.38% 0% 326719 0.1048 46.9 0.32 0% 0 0% 0 0% 0 0% 0%
20230912 32.86 32.98 32.23 32.58 -0.67% 9772.73% 0% 551209 0.1792 74.95 0.33 0% 0 0% 0 0% 0 0% 0%
20230911 31.32 32.94 31.18 32.8 5.06% 9999.99% 0% 839364 0.2726 109.98 0.32 0% 0 0% 0 0% 0 0% 0%
20230908 31 31.61 30.67 31.22 1.66% 9970.97% 0% 386182 0.121 49.3 0.31 0% 0 0% 0 0% 0 0% 0%
20230907 31.74 31.77 30.69 30.71 -1.92% 9806.45% 0% 463904 0.1446 56.75 0.31 0% 0 0% 0 0% 0 0% 0%
20230906 31.7 31.84 31.17 31.31 -0.85% 9999.99% 0% 384749 0.1207 46.88 0.31 0% 0 0% 0 0% 0 0% 0%
20230905 32.35 32.47 31.32 31.58 -1.74% 9768.75% 0% 532535 0.1692 65.71 0.32 0% 0 0% 0 0% 0 0% 0%
20230904 32.86 33.04 31.61 32.14 -2.19% 9943.75% 0% 744845 0.239 91.91 0.32 0% 0 0% 0 0% 0 0% 0%
20230901 32.64 33.09 32.45 32.86 -0.12% 9857.58% 0% 494749 0.1617 64.66 0.33 0% 0 0% 0 0% 0 0% 0%
20230831 32.97 33.47 32.57 32.9 -0.18% 9869.7% 0% 552305 0.1816 65.47 0.33 0% 0 0% 0 0% 0 0% 0%
20230830 32.74 33.66 32.74 32.96 0.18% 9887.88% 0% 804058 0.2665 97.93 0.33 0% 0 0% 0 0% 0 0% 0%
20230829 31.22 32.95 30.55 32.9 6.92% 9999.99% 0% 895502 0.2876 63.63 0.32 0% 0 0% 0 0% 0 0% 0%
20230828 32.88 32.88 30.58 30.77 1.18% 9825.81% 0% 771895 0.2422 55.65 0.31 0% 0 0% 0 0% 0 0% 0%
20230825 31 31.28 30 30.41 -2.78% 9709.68% 0% 611601 0.1873 79.62 0.31 0% 0 0% 0 0% 0 0% 0%
20230824 30.98 31.58 30.67 31.28 1.56% 9990.32% 0% 541966 0.1688 71.51 0.31 0% 0 0% 0 0% 0 0% 0%
20230823 32.14 32.14 30.8 30.8 -3.48% 9835.48% 0% 493304 0.1533 62.31 0.31 0% 0 0% 0 0% 0 0% 0%
20230822 31.79 32.14 31.07 31.91 0.38% 9871.88% 0% 628660 0.1987 71.28 0.32 0% 0 0% 0 0% 0 0% 0%
20230821 32.15 32.43 31.6 31.79 -2.18% 9834.38% 0% 466805 0.149 52.68 0.32 0% 0 0% 0 0% 0 0% 0%
20230818 33.03 33.4 32 32.5 -0.58% 9748.48% 0% 1064617 0.3478 97.77 0.33 0% 0 0% 0 0% 0 0% 0%
20230817 32.4 33.08 32.28 32.69 0.62% 9806.06% 0% 397650 0.1297 38.51 0.33 0% 0 0% 0 0% 0 0% 0%
20230816 32.68 33.37 32.43 32.49 -1.4% 9745.45% 0% 655495 0.2151 61.99 0.33 0% 0 0% 0 0% 0 0% 0%
20230815 32.51 33.18 32.18 32.95 0.83% 9884.85% 0% 430527 0.1411 39.78 0.33 0% 0 0% 0 0% 0 0% 0%
20230814 33.13 33.13 32 32.68 -0.61% 9999.99% 0% 469906 0.1522 40.96 0.32 0% 0 0% 0 0% 0 0% 0%
20230811 32.51 33.33 32.42 32.88 1.17% 9863.64% 0% 750443 0.2479 63.65 0.33 0% 0 0% 0 0% 0 0% 0%
20230810 32.3 33.08 32 32.5 0.28% 9999.99% 0% 890597 0.289 49.5 0.32 0% 0 0% 0 0% 0 0% 0%
20230809 31.69 32.89 31.54 32.41 2.86% 9999.99% 0% 1512193 0.4903 83.12 0.32 0% 0 0% 0 0% 0 0% 0%
20230808 31.73 32.05 31.2 31.51 -0.76% 9746.88% 0% 876801 0.2775 77.77 0.32 0% 0 0% 0 0% 0 0% 0%
20230807 33.68 33.68 31.29 31.75 -5.76% 9821.88% 0% 2813131 0.8936 235 0.32 0% 0 0% 0 0% 0 0% 0%
20230804 33.7 34.08 33.36 33.69 0.42% 9808.82% 0% 713475 0.2392 70.85 0.34 0% 0 0% 0 0% 0 0% 0%
20230803 34.47 34.47 33.42 33.55 -3.23% 9767.65% 0% 711435 0.2404 67.01 0.34 0% 0 0% 0 0% 0 0% 0%
20230802 34.98 35.21 34 34.67 -0.4% 9805.71% 0% 724555 0.2503 70.77 0.35 0% 0 0% 0 0% 0 0% 0%
20230801 35.48 35.98 34.65 34.81 -2.44% 9845.71% 0% 614087 0.2159 63.36 0.35 0% 0 0% 0 0% 0 0% 0%
20230731 35.73 36.65 35.22 35.68 -2.19% 9811.11% 0% 858274 0.3056 91.84 0.36 0% 0 0% 0 0% 0 0% 0%
20230728 36.21 36.81 35.9 36.48 0.25% 9999.99% 0% 678960 0.2461 72.8 0.36 0% 0 0% 0 0% 0 0% 0%
20230727 36.98 37.06 36.14 36.39 -1.6% 9999.99% 0% 395533 0.1441 42.54 0.36 0% 0 0% 0 0% 0 0% 0%
20230726 37.11 37.61 36.9 36.98 -1.23% 9894.59% 0% 590842 0.2195 58.57 0.37 0% 0 0% 0 0% 0 0% 0%
20230725 36.65 37.49 36.01 37.44 2.1% 9999.99% 0% 1256821 0.4655 96.16 0.37 0% 0 0% 0 0% 0 0% 0%
20230724 35.97 37.18 35.2 36.67 3.76% 9999.99% 0% 1221027 0.445 87.7 0.36 0% 0 0% 0 0% 0 0% 0%
20230721 34.3 36.38 33.97 35.34 3.3% 9997.14% 0% 1246937 0.4379 89.91 0.35 0% 0 0% 0 0% 0 0% 0%
20230720 34.62 35.3 34.2 34.21 -0.7% 9674.29% 0% 512088 0.1772 38.81 0.35 0% 0 0% 0 0% 0 0% 0%
20230719 34.75 35.1 34.17 34.45 -1.01% 9742.86% 0% 397685 0.1374 28.96 0.35 0% 0 0% 0 0% 0 0% 0%
20230718 35.4 35.47 34.74 34.8 -1.39% 9842.86% 0% 645634 0.2262 44.33 0.35 0% 0 0% 0 0% 0 0% 0%
20230717 35.61 35.78 34.71 35.29 0.48% 9982.86% 0% 976708 0.3453 67 0.35 0% 0 0% 0 0% 0 0% 0%
20230714 36.8 36.8 35.04 35.12 -3.06% 9934.29% 0% 767158 0.2716 54.14 0.35 0% 0 0% 0 0% 0 0% 0%
20230713 36.18 36.98 36.01 36.23 0.64% 9963.89% 0% 1392737 0.5075 101.97 0.36 0% 0 0% 0 0% 0 0% 0%
20230712 40.06 40.19 35.4 36 -10.09% 9629.73% 0% 3558413 1.3255 180.87 0.37 0% 0 0% 0 0% 0 0% 0%
20230711 42.85 42.85 39.73 40.04 -6.38% 9665.85% 0% 1766704 0.7224 198.5 0.41 0% 0 0% 0 0% 0 0% 0%
20230710 42.72 42.89 41.85 42.77 0% 9999.99% 0% 618575 0.2613 40.32 0.42 0% 0 0% 0 0% 0 0% 0%
20230707 42.97 43.37 42.09 42.77 -1.41% 9846.51% 0% 333937 0.142 21.35 0.43 0% 0 0% 0 0% 0 0% 0%
20230706 57.34 57.35 55.72 56.65 -1.12% 9838.6% 0% 605484 0.3421 93.95 0.57 0% 0 0% 0 0% 0 0% 0%
20230705 56.47 57.7 55.72 57.29 1.18% 9950.88% 0% 807969 0.463 64.67 0.57 0% 0 0% 0 0% 0 0% 0%
20230704 56.15 56.99 54.94 56.62 1.23% 9999.99% 0% 420665 0.2362 58.44 0.56 0% 0 0% 0 0% 0 0% 0%
20230703 55.6 56.5 54.32 55.93 0.87% 9887.5% 0% 357247 0.1991 49.28 0.56 0% 0 0% 0 0% 0 0% 0%
20230630 55.28 56.41 55.22 55.45 0.31% 9801.79% 0% 260687 0.1457 35.59 0.56 0% 0 0% 0 0% 0 0% 0%
20230629 54.89 56.03 54.41 55.28 0.58% 9771.43% 0% 288389 0.1604 38.47 0.56 0% 0 0% 0 0% 0 0% 0%
20230628 54.89 55.79 54.51 54.96 -0.61% 9892.73% 0% 279634 0.154 38.18 0.55 0% 0 0% 0 0% 0 0% 0%
20230627 52.13 55.57 52.13 55.3 5.33% 9954.55% 0% 1030334 0.5641 139.38 0.55 0% 0 0% 0 0% 0 0% 0%
20230626 53.27 53.69 51.7 52.5 -1.5% 9805.66% 0% 401107 0.2113 58.48 0.53 0% 0 0% 0 0% 0 0% 0%
20230621 54.1 54.37 53.05 53.3 -0.86% 9770.37% 0% 357897 0.192 52.94 0.54 0% 0 0% 0 0% 0 0% 0%
20230620 54.35 54.35 52.87 53.76 0.86% 9855.56% 0% 576623 0.3101 84.32 0.54 0% 0 0% 0 0% 0 0% 0%
20230619 51.2 54.5 50.61 53.3 4.14% 9956.6% 0% 1591528 0.8472 215.32 0.53 0% 0 0% 0 0% 0 0% 0%
20230616 51.02 51.95 49.82 51.18 -0.29% 9935.29% 0% 360744 0.1828 51.98 0.51 0% 0 0% 0 0% 0 0% 0%
20230615 51.8 52.07 50.8 51.33 -1.21% 9964.71% 0% 210196 0.1082 31.18 0.51 0% 0 0% 0 0% 0 0% 0%
20230614 51.25 52.16 50.5 51.96 2.36% 9999.99% 0% 420928 0.2162 62.68 0.51 0% 0 0% 0 0% 0 0% 0%
20230613 50.5 51.29 49.72 50.76 0.49% 9852.94% 0% 345902 0.1751 51.03 0.51 0% 0 0% 0 0% 0 0% 0%
20230612 51.83 51.83 50.06 50.51 -2.07% 9803.92% 0% 393054 0.1988 56.04 0.51 0% 0 0% 0 0% 0 0% 0%
20230609 51.13 52.56 50.71 51.58 1.18% 9819.23% 0% 308012 0.1596 39.66 0.52 0% 0 0% 0 0% 0 0% 0%
20230608 51.2 52.02 50.85 50.98 -0.78% 9896.08% 0% 509024 0.2618 65.99 0.51 0% 0 0% 0 0% 0 0% 0%
20230607 50.83 52.67 50.83 51.38 1.08% 9780.77% 0% 506599 0.2622 67.87 0.52 0% 0 0% 0 0% 0 0% 0%
20230606 54.65 54.65 50.69 50.83 -6.67% 9675% 0% 1107789 0.573 140.27 0.52 0% 0 0% 0 0% 0 0% 0%
20230605 51.86 55.47 51.81 54.46 5.01% 9985.19% 0% 817116 0.4432 118.84 0.54 0% 0 0% 0 0% 0 0% 0%
20230602 52.7 52.82 51.42 51.86 -0.56% 9873.08% 0% 391507 0.204 57.32 0.52 0% 0 0% 0 0% 0 0% 0%
20230601 52.59 53.3 52.05 52.15 -0.34% 9739.62% 0% 391655 0.2057 31.07 0.53 0% 0 0% 0 0% 0 0% 0%
20230531 52.5 53.96 52 52.33 -0.04% 9773.58% 0% 482606 0.2534 37.97 0.53 0% 0 0% 0 0% 0 0% 0%
20230530 53.59 53.86 52.01 52.35 -1% 9777.36% 0% 466507 0.2463 67.83 0.53 0% 0 0% 0 0% 0 0% 0%
20230529 54.75 55.3 52.18 52.88 -3.68% 9877.36% 0% 1169079 0.6207 176.84 0.53 0% 0 0% 0 0% 0 0% 0%
20230526 54.25 55.38 53.3 54.9 2.39% 9881.82% 0% 277938 0.1515 49.62 0.55 0% 0 0% 0 0% 0 0% 0%
20230525 54.94 54.94 53.15 53.62 -0.69% 9829.63% 0% 317851 0.1713 53.59 0.54 0% 0 0% 0 0% 0 0% 0%
20230524 55 55.1 52.04 53.99 -1.37% 9898.15% 0% 933226 0.4997 153.33 0.54 0% 0 0% 0 0% 0 0% 0%
20230523 54.4 56.7 54.06 54.74 1.26% 9852.73% 0% 481048 0.2664 86.35 0.55 0% 0 0% 0 0% 0 0% 0%
20230522 54.01 56.71 54.01 54.06 -0.17% 9729.09% 0% 575013 0.3151 100.97 0.55 0% 0 0% 0 0% 0 0% 0%
20230519 53.79 54.88 53.31 54.15 0.71% 9927.78% 0% 423268 0.2296 72.87 0.54 0% 0 0% 0 0% 0 0% 0%
20230518 53.74 54.26 52.5 53.77 0.71% 9999.99% 0% 584472 0.3118 86.1 0.53 0% 0 0% 0 0% 0 0% 0%
20230517 54.8 55.57 53 53.39 -2.36% 9787.04% 0% 478041 0.257 60.82 0.54 0% 0 0% 0 0% 0 0% 0%
20230516 53.41 55.47 53.4 54.68 1.26% 9841.82% 0% 266535 0.1459 29.66 0.55 0% 0 0% 0 0% 0 0% 0%
20230515 53.09 54.32 52.55 54 1.68% 9900% 0% 345073 0.1847 35.55 0.54 0% 0 0% 0 0% 0 0% 0%
20230510 54.3 54.3 51.89 52.81 -1.71% 9999.99% 0% 535203 0.2808 34.73 0.52 0% 0 0% 0 0% 0 0% 0%
20230509 54.2 55.59 53.44 53.73 -1.05% 9850% 0% 355702 0.1929 30.25 0.54 0% 0 0% 0 0% 0 0% 0%
20230508 55.61 56 54.16 54.3 -3.5% 9772.73% 0% 570910 0.3131 48.46 0.55 0% 0 0% 0 0% 0 0% 0%
20230505 56.81 57.24 55.14 56.27 -2.11% 9948.21% 0% 430364 0.2413 38.03 0.56 0% 0 0% 0 0% 0 0% 0%
20230504 58.29 58.68 56.56 57.48 -0.9% 9984.21% 0% 546016 0.3134 49.97 0.57 0% 0 0% 0 0% 0 0% 0%
20230428 55.51 59 54.54 58 2.75% 9999.99% 0% 1221208 0.6945 108.38 0.57 0% 0 0% 0 0% 0 0% 0%
20230427 51.8 56.98 51.6 56.45 10.47% 9999.99% 0% 1569703 0.8609 143.78 0.55 0% 0 0% 0 0% 0 0% 0%
20230426 52.72 53.74 50.37 51.1 -5.37% 9726.92% 0% 1724273 0.8886 165.02 0.52 0% 0 0% 0 0% 0 0% 0%
20230425 54.1 54.98 53.16 54 -0.37% 9900% 0% 610882 0.3299 64.38 0.54 0% 0 0% 0 0% 0 0% 0%
20230424 56.99 57.98 54.2 54.2 -4.58% 9578.57% 0% 773260 0.4304 81.96 0.56 0% 0 0% 0 0% 0 0% 0%
20230421 55.97 57.2 52.7 56.8 4.6% 9999.99% 0% 2106299 1.1682 211.13 0.55 0% 0 0% 0 0% 0 0% 0%
20230420 53.27 54.47 52.6 54.3 1.12% 9955.56% 0% 545904 0.2925 51.43 0.54 0% 0 0% 0 0% 0 0% 0%
20230419 53.57 54.4 53.33 53.7 -0.37% 9844.44% 0% 305182 0.164 28.88 0.54 0% 0 0% 0 0% 0 0% 0%
20230418 55.36 55.4 53.6 53.9 -2.64% 9881.48% 0% 365525 0.1978 33.64 0.54 0% 0 0% 0 0% 0 0% 0%
20230417 54.33 55.78 53.55 55.36 2.46% 9965.45% 0% 815261 0.4449 72.7 0.55 0% 0 0% 0 0% 0 0% 0%
20230414 54.87 55.98 53.32 54.03 -0.46% 9905.56% 0% 529543 0.2885 49.37 0.54 0% 0 0% 0 0% 0 0% 0%
20230413 54.5 55.84 54.23 54.28 -0.89% 9769.09% 0% 534199 0.2939 51.35 0.55 0% 0 0% 0 0% 0 0% 0%
20230412 55 55.55 53.47 54.77 -0.31% 9858.18% 0% 1254290 0.684 119.02 0.55 0% 0 0% 0 0% 0 0% 0%
20230411 57.01 57.49 54.64 54.94 -2.62% 9710.71% 0% 911645 0.5068 93.64 0.56 0% 0 0% 0 0% 0 0% 0%
20230410 56.24 56.71 55 56.42 -0.27% 9975% 0% 1268226 0.7095 140.29 0.56 0% 0 0% 0 0% 0 0% 0%
20230407 50.92 57.19 50.9 56.57 10.92% 9999.99% 0% 2243236 1.2501 276.03 0.56 0% 0 0% 0 0% 0 0% 0%
20230406 49.54 51.76 49.54 51 2.49% 9900% 0% 527683 0.2679 72.54 0.51 0% 0 0% 0 0% 0 0% 0%
20230404 48.89 50.67 48.76 49.76 2.79% 9852% 0% 689576 0.3444 94.2 0.5 0% 0 0% 0 0% 0 0% 0%
20230403 48.74 49.59 48.11 48.41 -1.12% 9779.59% 0% 697027 0.3386 92.48 0.49 0% 0 0% 0 0% 0 0% 0%
20230331 48.54 49.45 48.16 48.96 0% 9891.84% 0% 393786 0.1918 52.99 0.49 0% 0 0% 0 0% 0 0% 0%
20230330 49.86 50.42 48.89 48.96 -1.81% 9891.84% 0% 394969 0.1948 43.98 0.49 0% 0 0% 0 0% 0 0% 0%
20230329 50.6 51.5 49.11 49.86 -2.24% 9872% 0% 683036 0.3399 73.89 0.5 0% 0 0% 0 0% 0 0% 0%
20230328 50.18 52.42 49.83 51 1.63% 9900% 0% 678637 0.3484 75.92 0.51 0% 0 0% 0 0% 0 0% 0%
20230327 49.98 51.1 49.5 50.18 0.9% 9936% 0% 368488 0.1854 42.29 0.5 0% 0 0% 0 0% 0 0% 0%
20230324 51.31 51.79 49.57 49.73 -3.08% 9846% 0% 459423 0.2307 52.45 0.5 0% 0 0% 0 0% 0 0% 0%
20230323 50.94 51.38 49.61 51.31 1.52% 9960.78% 0% 860075 0.435 67.93 0.51 0% 0 0% 0 0% 0 0% 0%
20230322 50.41 51.17 50.32 50.54 -0.47% 9809.8% 0% 392920 0.1991 44.57 0.51 0% 0 0% 0 0% 0 0% 0%
20230321 50.78 51.69 50.2 50.78 -0.33% 9856.86% 0% 807081 0.4092 90.39 0.51 0% 0 0% 0 0% 0 0% 0%
20230320 51.09 51.69 49.81 50.95 -1.2% 9890.2% 0% 803699 0.4093 89.5 0.51 0% 0 0% 0 0% 0 0% 0%
20230317 48.55 52.33 48.55 51.57 5.91% 9999.99% 0% 1937400 0.9943 196.15 0.51 0% 0 0% 0 0% 0 0% 0%
20230316 49.24 49.96 48.55 48.69 -1.14% 9836.73% 0% 716618 0.3517 80.11 0.49 0% 0 0% 0 0% 0 0% 0%
20230315 49.15 49.99 48.86 49.25 1.09% 9951.02% 0% 628349 0.3101 72.65 0.49 0% 0 0% 0 0% 0 0% 0%
20230314 49.48 49.48 48.5 48.72 -1.12% 9842.86% 0% 307703 0.1505 31.15 0.49 0% 0 0% 0 0% 0 0% 0%
20230313 49.57 50 48.48 49.27 -1.24% 9955.1% 0% 464040 0.2277 42.81 0.49 0% 0 0% 0 0% 0 0% 0%
20230310 50.16 50.97 48.24 49.89 -0.58% 9878% 0% 1089631 0.5411 92.3 0.5 0% 0 0% 0 0% 0 0% 0%
20230309 50 50.95 49.21 50.18 0.76% 9936% 0% 450607 0.2263 38.52 0.5 0% 0 0% 0 0% 0 0% 0%
20230308 48.98 50.19 48.89 49.8 1.08% 9860% 0% 685598 0.3397 55.33 0.5 0% 0 0% 0 0% 0 0% 0%
20230307 51.52 51.82 48.8 49.27 -4.33% 9754% 0% 881550 0.4382 65.22 0.5 0% 0 0% 0 0% 0 0% 0%
20230306 49.79 51.63 49.04 51.5 3.43% 9999.99% 0% 1738237 0.8765 125.81 0.5 0% 0 0% 0 0% 0 0% 0%
20230303 51.33 51.5 49.4 49.79 -1.46% 9858% 0% 664965 0.3325 49.41 0.5 0% 0 0% 0 0% 0 0% 0%
20230302 52 52 50.5 50.53 -1.88% 9807.84% 0% 485800 0.2486 33.47 0.51 0% 0 0% 0 0% 0 0% 0%
20230301 51.88 51.95 49.9 51.5 -0.9% 9998.04% 0% 1614933 0.8206 105.02 0.51 0% 0 0% 0 0% 0 0% 0%
20230228 51.25 52.85 50.99 51.97 1.4% 9894.23% 0% 1138800 0.5927 81.69 0.52 0% 0 0% 0 0% 0 0% 0%
20230227 50.78 52.76 50.45 51.25 2.32% 9755.77% 0% 1422302 0.7377 106.36 0.52 0% 0 0% 0 0% 0 0% 0%
20230224 49.4 52.22 49.23 50.09 1.01% 9721.57% 0% 1062049 0.5412 80.76 0.51 0% 0 0% 0 0% 0 0% 0%
20230223 49.6 50.99 49.11 49.59 -0.52% 9818% 0% 918322 0.4587 69.19 0.5 0% 0 0% 0 0% 0 0% 0%
20230222 47.7 50.89 47 49.85 3.94% 9870% 0% 1693647 0.8456 125.66 0.5 0% 0 0% 0 0% 0 0% 0%
20230221 46.43 48.46 45.45 47.96 3.3% 9999.99% 0% 1501520 0.7099 105.46 0.47 0% 0 0% 0 0% 0 0% 0%
20230220 46.09 46.85 44.9 46.43 0.45% 9993.48% 0% 1440787 0.6603 91.15 0.46 0% 0 0% 0 0% 0 0% 0%
20230217 43.98 47.15 43.73 46.22 5.21% 9947.83% 0% 2226258 1.0254 117.8 0.46 0% 0 0% 0 0% 0 0% 0%
20230216 45.95 46.5 43.62 43.93 -4.4% 9662.22% 0% 1392920 0.6226 77 0.45 0% 0 0% 0 0% 0 0% 0%
20230215 46.55 46.65 45.05 45.95 -0.65% 9889.13% 0% 707024 0.3225 39.57 0.46 0% 0 0% 0 0% 0 0% 0%
20230214 45.83 46.63 45.83 46.25 0.98% 9954.35% 0% 669264 0.3094 37.55 0.46 0% 0 0% 0 0% 0 0% 0%
20230213 46.56 46.71 45.6 45.8 -1.46% 9856.52% 0% 1117288 0.5136 61 0.46 0% 0 0% 0 0% 0 0% 0%
20230210 47.49 48.38 46.36 46.48 -1.63% 9789.36% 0% 1066128 0.5014 58.65 0.47 0% 0 0% 0 0% 0 0% 0%
20230209 47.05 47.49 46.28 47.25 0.15% 9953.19% 0% 1279203 0.6012 70.78 0.47 0% 0 0% 0 0% 0 0% 0%
20230208 48.98 49.8 47.1 47.18 -3.73% 9729.17% 0% 1893457 0.9104 106.93 0.48 0% 0 0% 0 0% 0 0% 0%
20230207 50.25 50.41 48 49.01 -3.66% 9902.04% 0% 2439358 1.2002 140 0.49 0% 0 0% 0 0% 0 0% 0%
20230206 46.99 51.65 46.99 50.87 9.4% 9999.99% 0% 4273402 2.1446 238.81 0.5 0% 0 0% 0 0% 0 0% 0%
20230203 46.06 46.64 45.35 46.5 1.22% 9999.99% 0% 873039 0.4 40.5 0.46 0% 0 0% 0 0% 0 0% 0%
20230202 45.5 47.55 44.5 45.94 2.29% 9886.96% 0% 1454104 0.6734 59.99 0.46 0% 0 0% 0 0% 0 0% 0%
20230201 44.56 45.35 43.91 44.91 1.84% 9880% 0% 882798 0.3938 36.91 0.45 0% 0 0% 0 0% 0 0% 0%
20230131 44.93 44.93 43.63 44.1 -1.36% 9922.73% 0% 1090520 0.481 45.74 0.44 0% 0 0% 0 0% 0 0% 0%
20230130 47 47 44 44.71 -1.69% 9835.56% 0% 1339450 0.6 57.07 0.45 0% 0 0% 0 0% 0 0% 0%
20230120 46.1 46.99 45.48 45.48 -1.58% 9786.96% 0% 894205 0.4127 40.11 0.46 0% 0 0% 0 0% 0 0% 0%
20230119 47.02 47.25 45.23 46.21 -0.35% 9945.65% 0% 1285163 0.5942 48.52 0.46 0% 0 0% 0 0% 0 0% 0%
20230118 44.8 47.5 44.6 46.37 2.82% 9980.43% 0% 2081257 0.9647 101.26 0.46 0% 0 0% 0 0% 0 0% 0%
20230117 46 47.51 43.79 45.1 -3.22% 9704.35% 0% 3530992 1.6115 185.77 0.46 0% 0 0% 0 0% 0 0% 0%
20230116 42.62 47.74 42.62 46.6 11.48% 9999.99% 0% 6569135 3.0101 416.05 0.46 0% 0 0% 0 0% 0 0% 0%
20230113 36.01 42.5 35.86 41.8 16.89% 9999.99% 0% 4394968 1.753 407.23 0.4 0% 0 0% 0 0% 0 0% 0%
20230112 35.68 36.45 35.48 35.76 0.22% 9833.33% 0% 478091 0.1717 65.54 0.36 0% 0 0% 0 0% 0 0% 0%
20230111 35.95 36.67 35.66 35.68 -0.47% 9811.11% 0% 725385 0.2622 103.45 0.36 0% 0 0% 0 0% 0 0% 0%
20230110 35.08 36.85 34.7 35.85 2.22% 9858.33% 0% 1431885 0.5132 217.21 0.36 0% 0 0% 0 0% 0 0% 0%
20230109 33.2 35.28 33.1 35.07 5.95% 9999.99% 0% 1175121 0.4034 205.2 0.34 0% 0 0% 0 0% 0 0% 0%
20230106 33.12 33.4 32.92 33.1 -0.63% 9930.3% 0% 328149 0.1087 66.8 0.33 0% 0 0% 0 0% 0 0% 0%
20230105 33.44 33.57 33 33.31 0.27% 9993.94% 0% 379342 0.1264 82.17 0.33 0% 0 0% 0 0% 0 0% 0%
20230104 33.22 33.75 32.81 33.22 -0.87% 9966.67% 0% 356977 0.119 79.42 0.33 0% 0 0% 0 0% 0 0% 0%
20230103 32.68 33.54 32.4 33.51 1.58% 9999.99% 0% 512662 0.1695 108.67 0.33 0% 0 0% 0 0% 0 0% 0%
20221230 32.25 32.99 31.85 32.99 2.29% 9999.99% 0% 258993 0.0834 16.84 0.32 0% 0 0% 0 0% 0 0% 0%
20221229 31.71 32.75 31.35 32.25 0.97% 9978.13% 0% 227077 0.0732 43.64 0.32 0% 0 0% 0 0% 0 0% 0%
20221228 32.36 32.36 31.76 31.94 -1.3% 9881.25% 0% 223412 0.0714 42.02 0.32 0% 0 0% 0 0% 0 0% 0%
20221227 32.76 32.76 31.75 32.36 -0.83% 9999.99% 0% 263088 0.0845 45.77 0.32 0% 0 0% 0 0% 0 0% 0%
20221226 32.66 32.88 32.5 32.63 0.15% 9787.88% 0% 223750 0.073 36.56 0.33 0% 0 0% 0 0% 0 0% 0%
20221223 32.97 32.97 32.42 32.58 -1.15% 9772.73% 0% 310221 0.1014 42.76 0.33 0% 0 0% 0 0% 0 0% 0%
20221222 33.33 33.5 32.81 32.96 -0.9% 9887.88% 0% 325759 0.1081 42.64 0.33 0% 0 0% 0 0% 0 0% 0%
20221221 33.35 33.99 33.01 33.26 -0.27% 9978.79% 0% 320805 0.1067 40.51 0.33 0% 0 0% 0 0% 0 0% 0%
20221220 33.66 33.96 33.06 33.35 -1.91% 9999.99% 0% 413273 0.1374 50.27 0.33 0% 0 0% 0 0% 0 0% 0%
20221219 34.5 35.02 33.61 34 -2.16% 9900% 0% 452788 0.1536 56.08 0.34 0% 0 0% 0 0% 0 0% 0%
20221216 35.29 35.29 34.56 34.75 -0.94% 9828.57% 0% 305578 0.1066 37.29 0.35 0% 0 0% 0 0% 0 0% 0%
20221215 34.92 35.38 34.8 35.08 0.43% 9922.86% 0% 295703 0.1038 36.93 0.35 0% 0 0% 0 0% 0 0% 0%
20221214 36.07 36.79 34.92 34.93 -3.05% 9880% 0% 526189 0.1862 35.26 0.35 0% 0 0% 0 0% 0 0% 0%
20221213 36.18 36.74 35.63 36.03 -0.99% 9908.33% 0% 678157 0.2441 83.94 0.36 0% 0 0% 0 0% 0 0% 0%
20221212 34.95 36.63 34.9 36.39 3.7% 9999.99% 0% 1215947 0.4405 145.24 0.36 0% 0 0% 0 0% 0 0% 0%
20221209 34.21 35.3 34.07 35.09 0.95% 9925.71% 0% 603457 0.2106 75.51 0.35 0% 0 0% 0 0% 0 0% 0%
20221208 34.91 35.18 34.21 34.76 0.72% 9831.43% 0% 489006 0.1695 61.95 0.35 0% 0 0% 0 0% 0 0% 0%
20221207 34.25 34.67 33.82 34.51 0.97% 9999.99% 0% 281220 0.0965 34.03 0.34 0% 0 0% 0 0% 0 0% 0%
20221206 34.75 35.12 34.03 34.18 -1.64% 9665.71% 0% 395346 0.1365 45.9 0.35 0% 0 0% 0 0% 0 0% 0%
20221205 34.98 35.35 34.61 34.75 0.14% 9828.57% 0% 396673 0.1381 42.97 0.35 0% 0 0% 0 0% 0 0% 0%
20221202 34.72 35.16 34.37 34.7 -0.06% 9814.29% 0% 379086 0.132 40.83 0.35 0% 0 0% 0 0% 0 0% 0%
20221201 34.56 35.11 34.28 34.72 0.46% 9820% 0% 475427 0.165 48.42 0.35 0% 0 0% 0 0% 0 0% 0%
20221130 35.29 35.75 34.55 34.56 -1.51% 9774.29% 0% 405857 0.142 40.8 0.35 0% 0 0% 0 0% 0 0% 0%
20221129 33.85 35.52 33.81 35.09 3.33% 9925.71% 0% 684946 0.2395 66.18 0.35 0% 0 0% 0 0% 0 0% 0%
20221128 34.41 34.73 33.68 33.96 -1.54% 9888.24% 0% 573065 0.1949 53.53 0.34 0% 0 0% 0 0% 0 0% 0%
20221125 35.09 35.4 34.4 34.49 -1.51% 9754.29% 0% 412775 0.1429 35.73 0.35 0% 0 0% 0 0% 0 0% 0%
20221124 34.7 35.3 34.4 35.02 1.8% 9905.71% 0% 589951 0.2058 42.25 0.35 0% 0 0% 0 0% 0 0% 0%
20221123 35.75 35.88 34.14 34.4 -3.78% 9728.57% 0% 898388 0.3114 63.32 0.35 0% 0 0% 0 0% 0 0% 0%
20221122 37.68 37.83 35.56 35.75 -4.59% 9830.56% 0% 1058288 0.3849 80.52 0.36 0% 0 0% 0 0% 0 0% 0%
20221121 36.66 37.56 36.16 37.47 2.21% 9999.99% 0% 768603 0.2844 61.57 0.37 0% 0 0% 0 0% 0 0% 0%
20221118 36.72 37.76 36.66 36.66 -0.14% 9808.11% 0% 872686 0.3243 70.2 0.37 0% 0 0% 0 0% 0 0% 0%
20221117 36.52 36.96 36.2 36.71 0.3% 9821.62% 0% 752979 0.2758 58.41 0.37 0% 0 0% 0 0% 0 0% 0%
20221116 37.99 37.99 36.48 36.6 -2.81% 9791.89% 0% 775457 0.2875 58.92 0.37 0% 0 0% 0 0% 0 0% 0%
20221115 37.5 37.97 37.1 37.66 0.43% 9810.53% 0% 842645 0.3162 58.48 0.38 0% 0 0% 0 0% 0 0% 0%
20221114 37.4 37.69 36.5 37.5 1.02% 9999.99% 0% 1458533 0.5432 97.37 0.37 0% 0 0% 0 0% 0 0% 0%
20221111 36.35 39.33 36.03 37.12 4.48% 9668.42% 0% 2769707 1.0395 186.47 0.38 0% 0 0% 0 0% 0 0% 0%
20221110 34.94 36.13 34.94 35.53 1.37% 9769.44% 0% 932885 0.3327 67.38 0.36 0% 0 0% 0 0% 0 0% 0%
20221109 35.19 35.6 34.79 35.05 -0.4% 9914.29% 0% 491907 0.1734 34.66 0.35 0% 0 0% 0 0% 0 0% 0%
20221108 34.9 35.26 34.4 35.19 0.54% 9954.29% 0% 579959 0.2029 38.17 0.35 0% 0 0% 0 0% 0 0% 0%
20221107 35.35 35.49 34.79 35 -1.55% 9900% 0% 860129 0.3011 55.45 0.35 0% 0 0% 0 0% 0 0% 0%
20221104 35.74 36.06 35.18 35.55 -0.59% 9999.99% 0% 955711 0.3391 61.28 0.35 0% 0 0% 0 0% 0 0% 0%
20221103 35.43 36.04 34.9 35.76 0.36% 9833.33% 0% 1005742 0.3571 64.26 0.36 0% 0 0% 0 0% 0 0% 0%
20221102 34.34 36.6 34.1 35.63 2.95% 9797.22% 0% 2044930 0.735 132.6 0.36 0% 0 0% 0 0% 0 0% 0%
20221101 34.28 35.18 33.66 34.61 1.47% 9999.99% 0% 1487481 0.5112 99.49 0.34 0% 0 0% 0 0% 0 0% 0%
20221031 33.35 34.59 33 34.11 2.96% 9932.35% 0% 1283032 0.4362 83.41 0.34 0% 0 0% 0 0% 0 0% 0%
20221028 33.6 34.68 33.01 33.13 -0.93% 9644.12% 0% 1067444 0.3606 67.77 0.34 0% 0 0% 0 0% 0 0% 0%
20221027 33.63 33.78 33.03 33.44 -0.24% 9999.99% 0% 706468 0.2359 43.96 0.33 0% 0 0% 0 0% 0 0% 0%
20221026 31.88 33.87 31.67 33.52 6.08% 9999.99% 0% 1099406 0.3648 70.29 0.33 0% 0 0% 0 0% 0 0% 0%
20221025 32.7 32.75 31.3 31.6 -2.74% 9775% 0% 631880 0.2009 41.37 0.32 0% 0 0% 0 0% 0 0% 0%
20221024 33.5 33.66 32.41 32.49 -2.72% 9745.45% 0% 677678 0.2227 48.74 0.33 0% 0 0% 0 0% 0 0% 0%
20221021 33.03 33.55 32.55 33.4 1.12% 9999.99% 0% 704895 0.2329 53.73 0.33 0% 0 0% 0 0% 0 0% 0%
20221020 32.6 33.65 32.6 33.03 0.85% 9909.09% 0% 1113510 0.3704 91.17 0.33 0% 0 0% 0 0% 0 0% 0%
20221019 33.58 33.58 32.5 32.75 -2.91% 9824.24% 0% 1044253 0.344 92.02 0.33 0% 0 0% 0 0% 0 0% 0%
20221018 32.85 34.32 32.37 33.73 3.28% 9820.59% 0% 1660679 0.5588 164.96 0.34 0% 0 0% 0 0% 0 0% 0%
20221017 32.14 33.38 32 32.66 1.49% 9796.97% 0% 1353384 0.4437 154.33 0.33 0% 0 0% 0 0% 0 0% 0%
20220720 32.88 33.34 32.83 33.22 1.28% 9966.67% 0% 235936 0.0782 53.06 0.33 0% 0 0% 0 0% 0 0% 0%
20220719 32.37 32.8 32.26 32.8 1.33% 9839.39% 0% 211377 0.0688 45.88 0.33 0% 0 0% 0 0% 0 0% 0%
20220718 31.68 32.52 31.59 32.37 2.18% 9999.99% 0% 233103 0.0753 50.13 0.32 0% 0 0% 0 0% 0 0% 0%
20220715 32.51 32.51 31.62 31.68 -2.61% 9800% 0% 316179 0.1011 64.63 0.32 0% 0 0% 0 0% 0 0% 0%
20220714 31.93 32.77 31.65 32.53 2.39% 9999.99% 0% 335313 0.1086 70.58 0.32 0% 0 0% 0 0% 0 0% 0%
20220713 31.81 32.22 31.26 31.77 -0.09% 9828.13% 0% 250520 0.0791 52.59 0.32 0% 0 0% 0 0% 0 0% 0%
20220712 32.97 32.99 31.8 31.8 -3.08% 9837.5% 0% 262545 0.0842 54.16 0.32 0% 0 0% 0 0% 0 0% 0%
20220711 32.98 33.51 32.66 32.81 -0.73% 9842.42% 0% 175134 0.0578 36.71 0.33 0% 0 0% 0 0% 0 0% 0%
20220708 32.59 33.28 32.59 33.05 1.41% 9915.15% 0% 209792 0.0691 42.43 0.33 0% 0 0% 0 0% 0 0% 0%
20220707 33.3 33.3 32.41 32.59 -2.22% 9775.76% 0% 279178 0.0913 52.71 0.33 0% 0 0% 0 0% 0 0% 0%
20220706 33.4 33.87 33.21 33.58 -0.06% 9776.47% 0% 283722 0.0951 54.96 0.34 0% 0 0% 0 0% 0 0% 0%
20220705 34.25 34.27 33.4 33.6 -1.9% 9782.35% 0% 313967 0.1061 62.04 0.34 0% 0 0% 0 0% 0 0% 0%
20220704 33.5 34.44 33.1 34.25 2.76% 9973.53% 0% 457802 0.1553 90 0.34 0% 0 0% 0 0% 0 0% 0%
20220701 33.72 33.72 33.1 33.33 -0.27% 9999.99% 0% 212458 0.0709 42.18 0.33 0% 0 0% 0 0% 0 0% 0%
20220630 33.17 33.64 33.11 33.42 0.45% 9999.99% 0% 256846 0.0857 47.57 0.33 0% 0 0% 0 0% 0 0% 0%
20220629 33.9 34.08 33.26 33.27 -1.86% 9685.29% 0% 391049 0.1317 72.01 0.34 0% 0 0% 0 0% 0 0% 0%
20220628 33.6 33.9 33.11 33.9 0.98% 9870.59% 0% 328849 0.1107 59.41 0.34 0% 0 0% 0 0% 0 0% 0%
20220627 33.85 33.85 33.23 33.57 -0.09% 9773.53% 0% 340000 0.114 59.56 0.34 0% 0 0% 0 0% 0 0% 0%
20220624 32.97 33.72 32.59 33.6 1.88% 9782.35% 0% 394518 0.1322 67.68 0.34 0% 0 0% 0 0% 0 0% 0%
20220623 32.5 33.03 32.15 32.98 2.14% 9893.94% 0% 315245 0.1026 52.39 0.33 0% 0 0% 0 0% 0 0% 0%
20220622 33.05 33.18 32.29 32.29 -2.3% 9684.85% 0% 250464 0.0819 40.95 0.33 0% 0 0% 0 0% 0 0% 0%
20220621 33.31 33.77 32.68 33.05 -1.46% 9915.15% 0% 370427 0.1234 57.45 0.33 0% 0 0% 0 0% 0 0% 0%
20220620 33.22 33.68 33.22 33.54 0.39% 9999.99% 0% 272715 0.0912 40.42 0.33 0% 0 0% 0 0% 0 0% 0%
20220617 33.01 33.55 32.9 33.41 0.97% 9999.99% 0% 439189 0.1462 55.54 0.33 0% 0 0% 0 0% 0 0% 0%
20220616 32.37 33.5 32.37 33.09 1.69% 9927.27% 0% 415987 0.1375 49.99 0.33 0% 0 0% 0 0% 0 0% 0%
20220615 32.56 32.94 32.26 32.54 -0.06% 9760.61% 0% 476011 0.1552 54.26 0.33 0% 0 0% 0 0% 0 0% 0%
20220614 33 33 31.85 32.56 -1.84% 9999.99% 0% 398203 0.1289 44.15 0.32 0% 0 0% 0 0% 0 0% 0%
20220613 33.21 33.48 33 33.17 -0.99% 9951.52% 0% 319575 0.106 37.32 0.33 0% 0 0% 0 0% 0 0% 0%
20220610 33.22 33.52 33.02 33.5 0.81% 9999.99% 0% 367862 0.1225 45.03 0.33 0% 0 0% 0 0% 0 0% 0%
20220609 34.36 34.6 33 33.23 -3.18% 9969.7% 0% 471318 0.1575 61.45 0.33 0% 0 0% 0 0% 0 0% 0%
20220608 34.5 35.08 33.88 34.32 -1.04% 9994.12% 0% 608672 0.2089 86.99 0.34 0% 0 0% 0 0% 0 0% 0%
20220607 35.42 35.42 34.38 34.68 -2.31% 9808.57% 0% 541141 0.1881 83.96 0.35 0% 0 0% 0 0% 0 0% 0%
20220606 34.22 36.41 34.06 35.5 2.99% 9761.11% 0% 1188276 0.4219 204.45 0.36 0% 0 0% 0 0% 0 0% 0%
20220602 32.91 34.65 32.53 34.47 4.9% 9999.99% 0% 755718 0.2554 158.41 0.34 0% 0 0% 0 0% 0 0% 0%
20220601 31.96 32.99 31.83 32.86 2.53% 9857.58% 0% 518048 0.169 126.04 0.33 0% 0 0% 0 0% 0 0% 0%
20220531 31.59 32.14 30.76 32.05 1.42% 9915.63% 0% 461781 0.1457 128.78 0.32 0% 0 0% 0 0% 0 0% 0%
20220530 31.5 31.65 31.16 31.6 0.73% 9999.99% 0% 314202 0.0984 106.08 0.31 0% 0 0% 0 0% 0 0% 0%
20220527 31.95 32.26 31.23 31.37 -1.82% 9703.13% 0% 180526 0.0569 63.91 0.32 0% 0 0% 0 0% 0 0% 0%
20220526 32.32 32.4 31.33 31.95 0.13% 9884.38% 0% 142308 0.0452 50.45 0.32 0% 0 0% 0 0% 0 0% 0%
20220525 31.62 32.05 31.39 31.91 0.76% 9871.88% 0% 167446 0.0532 54.52 0.32 0% 0 0% 0 0% 0 0% 0%
20220524 33.33 33.6 31.57 31.67 -4.89% 9496.97% 0% 281132 0.0914 82.05 0.33 0% 0 0% 0 0% 0 0% 0%
20220523 33.14 33.67 33.13 33.3 0.94% 9990.91% 0% 180587 0.0603 52.08 0.33 0% 0 0% 0 0% 0 0% 0%
20220520 33.26 33.3 32.7 32.99 0.06% 9896.97% 0% 175716 0.0579 45.88 0.33 0% 0 0% 0 0% 0 0% 0%
20220519 32.12 33.1 31.8 32.97 2.33% 9890.91% 0% 252005 0.0824 63.39 0.33 0% 0 0% 0 0% 0 0% 0%
20220518 32.1 32.66 32.07 32.22 0.06% 9968.75% 0% 149351 0.0484 35.72 0.32 0% 0 0% 0 0% 0 0% 0%
20220517 32.95 32.95 32.03 32.2 -1.38% 9962.5% 0% 151141 0.0488 33.65 0.32 0% 0 0% 0 0% 0 0% 0%
20220516 33.18 33.34 32.5 32.65 -1.36% 9793.94% 0% 201079 0.0662 43.7 0.33 0% 0 0% 0 0% 0 0% 0%
20220513 33.16 33.61 32.97 33.1 -0.06% 9930.3% 0% 157444 0.0524 31.61 0.33 0% 0 0% 0 0% 0 0% 0%
20220512 31.7 33.39 31.7 33.12 0.67% 9936.36% 0% 235103 0.0777 45.13 0.33 0% 0 0% 0 0% 0 0% 0%
20220511 32.96 33.48 32.9 32.9 -0.27% 9869.7% 0% 359095 0.1195 67.69 0.33 0% 0 0% 0 0% 0 0% 0%
20220510 32.88 33.31 32.61 32.99 -0.57% 9896.97% 0% 282588 0.0933 51.08 0.33 0% 0 0% 0 0% 0 0% 0%
20220509 31.39 33.49 31.38 33.18 4.97% 9954.55% 0% 511109 0.1679 89.29 0.33 0% 0 0% 0 0% 0 0% 0%
20220506 30.95 32.01 30.9 31.61 0.06% 9778.13% 0% 297694 0.094 48.99 0.32 0% 0 0% 0 0% 0 0% 0%
20220505 31.14 31.9 30.8 31.59 0.93% 9771.88% 0% 331753 0.1048 52.39 0.32 0% 0 0% 0 0% 0 0% 0%
20220429 30.02 31.49 29.98 31.3 4.26% 9996.77% 0% 348368 0.1076 52.89 0.31 0% 0 0% 0 0% 0 0% 0%
20220428 30.92 30.92 29.9 30.02 -2.97% 9906.67% 0% 303141 0.0918 44.14 0.3 0% 0 0% 0 0% 0 0% 0%
20220427 30.8 30.96 29.5 30.94 0.19% 9999.99% 0% 455350 0.1375 62.39 0.3 0% 0 0% 0 0% 0 0% 0%
20220426 32.36 32.49 30.74 30.88 -3.86% 9550% 0% 253724 0.0802 35.85 0.32 0% 0 0% 0 0% 0 0% 0%
20220425 33.73 33.87 32.03 32.12 -4.86% 9633.33% 0% 415293 0.1361 56.5 0.33 0% 0 0% 0 0% 0 0% 0%
20220422 35.29 35.33 33.55 33.76 -4.69% 9829.41% 0% 573176 0.1955 74.82 0.34 0% 0 0% 0 0% 0 0% 0%
20220421 36.55 36.71 35.25 35.42 -3.7% 9738.89% 0% 342692 0.123 47.13 0.36 0% 0 0% 0 0% 0 0% 0%
20220420 36.48 36.99 36.05 36.78 1.66% 9840.54% 0% 261010 0.0958 35.97 0.37 0% 0 0% 0 0% 0 0% 0%
20220419 36.55 36.92 35.78 36.18 -1.55% 9950% 0% 208693 0.076 28.12 0.36 0% 0 0% 0 0% 0 0% 0%
20220418 36.85 36.92 36.29 36.75 -0.94% 9832.43% 0% 246438 0.0903 31.92 0.37 0% 0 0% 0 0% 0 0% 0%
20220415 37.16 37.41 36.44 37.1 0.11% 9927.03% 0% 261837 0.0968 32.1 0.37 0% 0 0% 0 0% 0 0% 0%
20220414 36.94 37.36 36.69 37.06 1.26% 9916.22% 0% 154794 0.0574 17.71 0.37 0% 0 0% 0 0% 0 0% 0%
20220413 36.94 37.26 36.44 36.6 -1.05% 9791.89% 0% 154984 0.057 17.03 0.37 0% 0 0% 0 0% 0 0% 0%
20220412 36.7 37.07 36.16 36.99 2.64% 9897.3% 0% 151842 0.0557 15.62 0.37 0% 0 0% 0 0% 0 0% 0%
20220411 37.5 37.5 35.99 36.04 -4% 9640.54% 0% 285016 0.1042 27.57 0.37 0% 0 0% 0 0% 0 0% 0%
20220408 38.17 38.39 37.3 37.54 -1.73% 9778.95% 0% 243150 0.0918 104.03 0.38 0% 0 0% 0 0% 0 0% 0%
20220407 39.36 39.36 38.18 38.2 -2.97% 9694.87% 0% 223384 0.0866 97.06 0.39 0% 0 0% 0 0% 0 0% 0%
20220401 39.46 39.49 39.01 39.27 -0.83% 9969.23% 0% 151980 0.0597 66.42 0.39 0% 0 0% 0 0% 0 0% 0%
20220331 38.96 40.09 38.96 39.6 0.79% 9800% 0% 248523 0.0987 107.22 0.4 0% 0 0% 0 0% 0 0% 0%
20220330 38.91 39.3 38.7 39.29 1.11% 9974.36% 0% 190340 0.0743 81.42 0.39 0% 0 0% 0 0% 0 0% 0%
20220329 38.88 39.44 38.73 38.86 -0.05% 9864.1% 0% 193375 0.0756 79.38 0.39 0% 0 0% 0 0% 0 0% 0%
20220328 39.12 39.44 38.4 38.88 -0.61% 9869.23% 0% 164831 0.0641 65.22 0.39 0% 0 0% 0 0% 0 0% 0%
20220325 39.22 39.86 39.1 39.12 -0.25% 9930.77% 0% 180923 0.0713 64.92 0.39 0% 0 0% 0 0% 0 0% 0%
20220324 39.6 39.67 39.07 39.22 -1.38% 9956.41% 0% 195278 0.0769 68.42 0.39 0% 0 0% 0 0% 0 0% 0%
20220323 39.89 39.98 39.47 39.77 0.1% 9842.5% 0% 172217 0.0684 57.63 0.4 0% 0 0% 0 0% 0 0% 0%
20220322 40.24 40.61 39.03 39.73 -1.05% 9832.5% 0% 181279 0.0721 57.73 0.4 0% 0 0% 0 0% 0 0% 0%
20220321 39.76 40.46 39.5 40.15 0.83% 9937.5% 0% 236630 0.0947 74.3 0.4 0% 0 0% 0 0% 0 0% 0%
20220318 39.38 40.16 38.84 39.82 1.14% 9999.99% 0% 214211 0.0846 65.91 0.39 0% 0 0% 0 0% 0 0% 0%
20220317 38.81 39.99 38.7 39.37 1.78% 9994.87% 0% 241668 0.0954 74.89 0.39 0% 0 0% 0 0% 0 0% 0%
20220316 38.37 38.83 37.56 38.68 1.47% 9999.99% 0% 292474 0.1116 88.6 0.38 0% 0 0% 0 0% 0 0% 0%
20220315 39.78 40.01 38 38.12 -4.46% 9674.36% 0% 273080 0.1073 87.64 0.39 0% 0 0% 0 0% 0 0% 0%
20220311 38.83 40.61 38.52 40.51 3.77% 9999.99% 0% 448490 0.1784 147.47 0.4 0% 0 0% 0 0% 0 0% 0%
20220310 38.99 39.44 38.79 39.04 1.53% 9910.26% 0% 243791 0.0954 82.37 0.39 0% 0 0% 0 0% 0 0% 0%
20220309 39.38 39.69 37.75 38.45 -2.01% 9758.97% 0% 363108 0.1399 110.63 0.39 0% 0 0% 0 0% 0 0% 0%
20220308 40.5 40.59 39.06 39.24 -3.11% 9710% 0% 325388 0.1291 106.82 0.4 0% 0 0% 0 0% 0 0% 0%
20220307 41.17 41.44 40.21 40.5 -1.96% 9778.05% 0% 301812 0.1226 104.89 0.41 0% 0 0% 0 0% 0 0% 0%
20220304 41.45 42.26 41.26 41.31 -0.7% 9735.71% 0% 255382 0.1067 86.36 0.42 0% 0 0% 0 0% 0 0% 0%
20220303 41.97 42.16 41.44 41.6 -0.38% 9804.76% 0% 180649 0.0753 62.73 0.42 0% 0 0% 0 0% 0 0% 0%
20220302 41.26 41.85 41.26 41.76 0.8% 9842.86% 0% 206118 0.0858 70.48 0.42 0% 0 0% 0 0% 0 0% 0%
20220301 41.3 41.99 41.28 41.43 0.36% 9764.29% 0% 199737 0.0829 67.05 0.42 0% 0 0% 0 0% 0 0% 0%
20220228 41.43 41.66 40.78 41.28 -0.77% 9968.29% 0% 236373 0.0973 79.25 0.41 0% 0 0% 0 0% 0 0% 0%
20220225 41 41.84 41 41.6 1.61% 9804.76% 0% 301377 0.1253 102.1 0.42 0% 0 0% 0 0% 0 0% 0%
20220224 42.28 42.39 40.43 40.94 -3.22% 9885.37% 0% 473273 0.196 160.21 0.41 0% 0 0% 0 0% 0 0% 0%
20220223 41.61 42.5 41.61 42.3 1.12% 9971.43% 0% 203076 0.0857 77.46 0.42 0% 0 0% 0 0% 0 0% 0%
20220222 42.01 42.19 41.58 41.83 -1.25% 9859.52% 0% 221785 0.0927 82.55 0.42 0% 0 0% 0 0% 0 0% 0%
20220221 41.48 42.51 41.37 42.36 2.94% 9985.71% 0% 463262 0.1945 165.65 0.42 0% 0 0% 0 0% 0 0% 0%
20220218 40.69 41.15 40.31 41.15 0.66% 9936.59% 0% 176760 0.0721 59.98 0.41 0% 0 0% 0 0% 0 0% 0%
20220217 41.39 41.39 40.84 40.88 -0.75% 9870.73% 0% 216624 0.0889 68.76 0.41 0% 0 0% 0 0% 0 0% 0%
20220216 40.4 41.2 40.4 41.19 2.11% 9946.34% 0% 253986 0.1039 71.4 0.41 0% 0 0% 0 0% 0 0% 0%
20220215 40.42 40.42 40.03 40.34 0.4% 9985% 0% 188691 0.0759 49.27 0.4 0% 0 0% 0 0% 0 0% 0%
20220214 40.45 40.6 40.06 40.18 -1.03% 9945% 0% 247450 0.0997 59.94 0.4 0% 0 0% 0 0% 0 0% 0%
20220211 41.4 41.41 40.48 40.6 -1.96% 9802.44% 0% 300354 0.1225 67.58 0.41 0% 0 0% 0 0% 0 0% 0%
20220210 41.38 41.57 41.32 41.41 0% 9999.99% 0% 211843 0.0877 44.16 0.41 0% 0 0% 0 0% 0 0% 0%
20220209 41.15 41.5 41 41.41 0.66% 9999.99% 0% 245115 0.1013 49.05 0.41 0% 0 0% 0 0% 0 0% 0%
20211203 45.19 46.1 45.19 45.68 1.08% 9830.43% 0% 311343 0.1427 69.57 0.46 0% 0 0% 0 0% 0 0% 0%
20211202 46.38 46.49 45.18 45.19 -2.8% 9723.91% 0% 467453 0.2138 104.53 0.46 0% 0 0% 0 0% 0 0% 0%
20211201 46.44 46.69 46.14 46.49 -0.28% 9999.99% 0% 350449 0.1623 83.1 0.46 0% 0 0% 0 0% 0 0% 0%
20211130 46.08 46.82 45.88 46.62 1.17% 9999.99% 0% 522211 0.2421 128.94 0.46 0% 0 0% 0 0% 0 0% 0%
20211129 45.59 46.56 45.58 46.08 0.61% 9917.39% 0% 402598 0.1852 104.99 0.46 0% 0 0% 0 0% 0 0% 0%
20211126 45.93 46.17 45.15 45.8 -0.33% 9856.52% 0% 421615 0.1919 107.54 0.46 0% 0 0% 0 0% 0 0% 0%
20211125 46 46.25 45.52 45.95 0.53% 9889.13% 0% 491795 0.226 134.05 0.46 0% 0 0% 0 0% 0 0% 0%
20211124 44.88 46.39 44.64 45.71 1.58% 9836.96% 0% 634791 0.2898 186.68 0.46 0% 0 0% 0 0% 0 0% 0%
20211123 44.39 45.16 44.16 45 1.35% 9900% 0% 362741 0.1622 118.98 0.45 0% 0 0% 0 0% 0 0% 0%
20211122 44.44 44.87 44.09 44.4 -0.05% 9990.91% 0% 194566 0.0863 67.89 0.44 0% 0 0% 0 0% 0 0% 0%
20211119 44.29 44.58 43.5 44.42 1.16% 9995.45% 0% 319812 0.141 111.68 0.44 0% 0 0% 0 0% 0 0% 0%
20211118 44.37 44.63 43.87 43.91 -1.64% 9879.55% 0% 287534 0.1266 101.18 0.44 0% 0 0% 0 0% 0 0% 0%
20211117 43.72 44.68 43.72 44.64 1.57% 9999.99% 0% 196886 0.0873 70.9 0.44 0% 0 0% 0 0% 0 0% 0%
20211116 44.33 44.76 43.95 43.95 -1.08% 9888.64% 0% 307222 0.1358 102.47 0.44 0% 0 0% 0 0% 0 0% 0%
20211115 43.53 44.95 43.5 44.43 2.07% 9997.73% 0% 444561 0.1969 147.75 0.44 0% 0 0% 0 0% 0 0% 0%
20211112 43.8 43.8 43.01 43.53 -0.05% 9999.99% 0% 230921 0.1001 82.66 0.43 0% 0 0% 0 0% 0 0% 0%
20211111 43.15 43.68 43 43.55 0.88% 9999.99% 0% 263555 0.1144 94.72 0.43 0% 0 0% 0 0% 0 0% 0%
20211110 42.62 43.26 42.4 43.17 0.98% 9939.53% 0% 249923 0.1072 83.66 0.43 0% 0 0% 0 0% 0 0% 0%
20211109 42.48 42.86 42.48 42.75 0.64% 9841.86% 0% 178187 0.0761 57.07 0.43 0% 0 0% 0 0% 0 0% 0%
20211108 43.3 43.35 42.27 42.48 -1.89% 9779.07% 0% 188508 0.0802 58.24 0.43 0% 0 0% 0 0% 0 0% 0%
20211105 42.87 43.49 42.67 43.3 1.19% 9969.77% 0% 298710 0.1291 93.97 0.43 0% 0 0% 0 0% 0 0% 0%
20211104 42.46 42.99 42.2 42.79 0.87% 9851.16% 0% 261335 0.1116 85.93 0.43 0% 0 0% 0 0% 0 0% 0%
20211103 41.78 42.48 41.78 42.42 1.58% 9999.99% 0% 438482 0.1853 149.01 0.42 0% 0 0% 0 0% 0 0% 0%
20211102 42.4 42.81 41.69 41.76 -1.49% 9842.86% 0% 343511 0.1453 131.46 0.42 0% 0 0% 0 0% 0 0% 0%
20211101 42.17 42.47 41.77 42.39 0.52% 9992.86% 0% 207571 0.0877 85.33 0.42 0% 0 0% 0 0% 0 0% 0%
20211029 41.98 42.49 41.52 42.17 0.45% 9940.48% 0% 228706 0.0963 97.6 0.42 0% 0 0% 0 0% 0 0% 0%
20211028 44.02 44.05 41.84 41.98 -4.83% 9895.24% 0% 432685 0.1835 194.14 0.42 0% 0 0% 0 0% 0 0% 0%
20211027 44.74 45.4 44.05 44.11 -1.03% 9702.22% 0% 342718 0.1534 189.65 0.45 0% 0 0% 0 0% 0 0% 0%
20211026 44.44 44.63 43.92 44.57 0.61% 9999.99% 0% 259904 0.1149 164.23 0.44 0% 0 0% 0 0% 0 0% 0%
20211025 44.2 44.35 43.97 44.3 0.25% 9968.18% 0% 178898 0.079 122.3 0.44 0% 0 0% 0 0% 0 0% 0%
20211022 44.16 44.45 44.06 44.19 -0.14% 9943.18% 0% 127916 0.0566 92.53 0.44 0% 0 0% 0 0% 0 0% 0%
20211021 44.95 44.95 44.25 44.25 -0.38% 9956.82% 0% 126255 0.0561 91.7 0.44 0% 0 0% 0 0% 0 0% 0%
20211020 44.3 44.66 44.3 44.42 -0.49% 9995.45% 0% 100570 0.0447 72.79 0.44 0% 0 0% 0 0% 0 0% 0%
20211019 44.49 44.92 44.46 44.64 0.36% 9820% 0% 153081 0.0683 103.95 0.45 0% 0 0% 0 0% 0 0% 0%
20211018 44.96 44.97 44.2 44.48 -0.04% 9999.99% 0% 99460 0.0441 68.43 0.44 0% 0 0% 0 0% 0 0% 0%
20211015 44.98 45 44.38 44.5 -0.56% 9788.89% 0% 123040 0.0548 74.72 0.45 0% 0 0% 0 0% 0 0% 0%
20211014 44.98 44.98 44.52 44.75 0.18% 9844.44% 0% 111478 0.0499 58.57 0.45 0% 0 0% 0 0% 0 0% 0%
20211013 44.23 44.82 44.1 44.67 0.38% 9826.67% 0% 116062 0.0517 55.16 0.45 0% 0 0% 0 0% 0 0% 0%
20211012 45.34 45.34 44.11 44.5 -1.2% 9999.99% 0% 141645 0.063 63.43 0.44 0% 0 0% 0 0% 0 0% 0%
20211011 45.4 45.4 44.88 45.04 0% 9908.89% 0% 94991 0.0428 36.76 0.45 0% 0 0% 0 0% 0 0% 0%
20211008 44.9 45.15 44.6 45.04 1.6% 9908.89% 0% 121059 0.0544 39.37 0.45 0% 0 0% 0 0% 0 0% 0%
20210930 44.58 44.58 44.11 44.33 0.5% 9975% 0% 114910 0.051 28.23 0.44 0% 0 0% 0 0% 0 0% 0%
20210929 44.8 44.8 44.01 44.11 -1.43% 9925% 0% 183846 0.0814 40.72 0.44 0% 0 0% 0 0% 0 0% 0%
20210928 44.65 45.19 44.65 44.75 -0.44% 9844.44% 0% 122639 0.055 27.66 0.45 0% 0 0% 0 0% 0 0% 0%
20210927 46 46 44.78 44.95 -1.86% 9888.89% 0% 279347 0.1258 60.56 0.45 0% 0 0% 0 0% 0 0% 0%
20210924 46.89 46.89 45.79 45.8 -1.67% 9856.52% 0% 371292 0.1707 81.98 0.46 0% 0 0% 0 0% 0 0% 0%
20210923 46.68 46.9 46.45 46.58 0.11% 9810.64% 0% 283268 0.132 64.46 0.47 0% 0 0% 0 0% 0 0% 0%
20210922 46.58 47.3 46.53 46.53 -0.92% 9800% 0% 217773 0.102 49.39 0.47 0% 0 0% 0 0% 0 0% 0%
20210917 47.61 48.09 46.4 46.96 -1.96% 9891.49% 0% 481654 0.2261 105.12 0.47 0% 0 0% 0 0% 0 0% 0%
20210916 48.88 49.25 47.56 47.9 -2% 9879.17% 0% 513211 0.2466 119.15 0.48 0% 0 0% 0 0% 0 0% 0%
20210915 47.47 50 47.28 48.88 2.97% 9875.51% 0% 946869 0.4651 237.14 0.49 0% 0 0% 0 0% 0 0% 0%
20210914 46.58 47.75 46.57 47.47 1.65% 9999.99% 0% 463219 0.2189 131.39 0.47 0% 0 0% 0 0% 0 0% 0%
20210913 46.89 47 46.3 46.7 0.02% 9836.17% 0% 140609 0.0656 38.67 0.47 0% 0 0% 0 0% 0 0% 0%
20210910 46.96 47.09 46.35 46.69 -0.02% 9834.04% 0% 274558 0.1279 72.09 0.47 0% 0 0% 0 0% 0 0% 0%
20210909 47.29 47.29 46.53 46.7 -0.87% 9836.17% 0% 281642 0.1318 72.8 0.47 0% 0 0% 0 0% 0 0% 0%
20210908 47.81 47.81 46.99 47.11 -0.4% 9923.4% 0% 257413 0.1213 65.42 0.47 0% 0 0% 0 0% 0 0% 0%
20210907 47.6 47.6 47.06 47.3 -0.44% 9963.83% 0% 294591 0.1391 75.47 0.47 0% 0 0% 0 0% 0 0% 0%
20210906 46.74 47.69 46.71 47.51 1.34% 9999.99% 0% 363958 0.172 90.09 0.47 0% 0 0% 0 0% 0 0% 0%
20210729 49.56 49.87 49.12 49.4 1.11% 9780% 0% 252454 0.125 66.85 0.5 0% 0 0% 0 0% 0 0% 0%
20210728 49.66 50.4 48.24 48.86 -1.59% 9871.43% 0% 264335 0.1296 66.13 0.49 0% 0 0% 0 0% 0 0% 0%
20210727 49.79 50.99 49.5 49.65 -0.56% 9830% 0% 322232 0.1618 81.82 0.5 0% 0 0% 0 0% 0 0% 0%
20210726 51.5 51.5 49.4 49.93 -3.22% 9886% 0% 519410 0.2599 117.88 0.5 0% 0 0% 0 0% 0 0% 0%
20210723 52.4 52.42 51.28 51.59 -1.58% 9821.15% 0% 256173 0.1324 60.63 0.52 0% 0 0% 0 0% 0 0% 0%
20210722 52.3 52.65 51.5 52.42 0.59% 9980.77% 0% 296184 0.154 65.79 0.52 0% 0 0% 0 0% 0 0% 0%
20210721 51.39 52.62 51.27 52.11 1.4% 9921.15% 0% 332108 0.1731 69.25 0.52 0% 0 0% 0 0% 0 0% 0%
20210720 50.77 51.5 50.6 51.39 1.04% 9976.47% 0% 232321 0.1186 43.24 0.51 0% 0 0% 0 0% 0 0% 0%
20210719 52.26 52.26 50.8 50.86 -2.68% 9872.55% 0% 392588 0.2007 64.53 0.51 0% 0 0% 0 0% 0 0% 0%
20210716 51.7 52.66 51.7 52.26 1.01% 9950% 0% 227063 0.1183 35.15 0.52 0% 0 0% 0 0% 0 0% 0%
20210715 52.41 53.1 51.65 51.74 -1.82% 9850% 0% 421874 0.2189 57.05 0.52 0% 0 0% 0 0% 0 0% 0%
20210714 52.8 53.21 52.47 52.7 -0.19% 9843.4% 0% 286499 0.1514 35.76 0.53 0% 0 0% 0 0% 0 0% 0%
20210713 54.37 54.75 52.58 52.8 -2.87% 9862.26% 0% 749801 0.3992 91.43 0.53 0% 0 0% 0 0% 0 0% 0%
20210712 54.25 54.65 53.6 54.36 1.04% 9966.67% 0% 444893 0.2412 57.47 0.54 0% 0 0% 0 0% 0 0% 0%
20210709 54.99 55.39 53.55 53.8 -2.16% 9862.96% 0% 527444 0.2854 68.13 0.54 0% 0 0% 0 0% 0 0% 0%
20210708 55.38 55.49 54.08 54.99 -0.07% 9898.18% 0% 552347 0.3021 74.11 0.55 0% 0 0% 0 0% 0 0% 0%
20210707 55.8 56.06 54.02 55.03 -2.26% 9905.45% 0% 756976 0.4153 101.59 0.55 0% 0 0% 0 0% 0 0% 0%
20210706 57 58.45 56.3 56.7 -1.01% 9675.86% 0% 828800 0.4771 119.9 0.58 0% 0 0% 0 0% 0 0% 0%
20210705 57.1 57.38 55.71 57.28 0.25% 9999.99% 0% 807594 0.4561 120.36 0.56 0% 0 0% 0 0% 0 0% 0%
20210702 56.7 58.99 56.17 57.14 0.78% 9751.72% 0% 1044498 0.6021 165.1 0.58 0% 0 0% 0 0% 0 0% 0%
20210701 55.64 57.39 55.3 56.7 2.02% 9847.37% 0% 1090158 0.6191 184.05 0.57 0% 0 0% 0 0% 0 0% 0%
20210630 54.3 56.4 54.3 55.58 2.36% 9825% 0% 531514 0.2959 98.86 0.56 0% 0 0% 0 0% 0 0% 0%
20210629 55.25 55.96 54.16 54.3 -1.72% 9772.73% 0% 417142 0.2292 77.85 0.55 0% 0 0% 0 0% 0 0% 0%
20210628 53.61 55.39 53.61 55.25 2.01% 9945.45% 0% 422075 0.232 76.47 0.55 0% 0 0% 0 0% 0 0% 0%
20210625 53.58 54.44 53.46 54.16 0.78% 9929.63% 0% 322391 0.174 53.71 0.54 0% 0 0% 0 0% 0 0% 0%
20210624 55.64 55.68 53.35 53.74 -3.07% 9851.85% 0% 589107 0.3189 94.19 0.54 0% 0 0% 0 0% 0 0% 0%
20210623 56.11 56.54 54.72 55.44 -1.35% 9980% 0% 528308 0.2929 85.68 0.55 0% 0 0% 0 0% 0 0% 0%
20210622 56.64 56.96 55.57 56.2 -0.78% 9935.71% 0% 440314 0.2466 66.65 0.56 0% 0 0% 0 0% 0 0% 0%
20210621 55.41 56.82 55.01 56.64 2.11% 9999.99% 0% 508592 0.2862 61.71 0.56 0% 0 0% 0 0% 0 0% 0%
20210618 54.64 56.21 54.22 55.47 1.63% 9985.45% 0% 563855 0.3127 58.98 0.55 0% 0 0% 0 0% 0 0% 0%
20210617 54.2 54.96 53.6 54.58 0.52% 9999.99% 0% 471444 0.2557 44.86 0.54 0% 0 0% 0 0% 0 0% 0%
20210616 53.9 55.4 53.9 54.3 0.74% 9772.73% 0% 408292 0.2232 34.08 0.55 0% 0 0% 0 0% 0 0% 0%
20210615 54.73 54.73 53.12 53.9 -1.35% 9881.48% 0% 580323 0.3121 44.6 0.54 0% 0 0% 0 0% 0 0% 0%
20210611 56.5 56.74 54.6 54.64 -2.78% 9834.55% 0% 774778 0.4283 58.43 0.55 0% 0 0% 0 0% 0 0% 0%
20210610 56.25 57 56.11 56.2 -0.05% 9935.71% 0% 542035 0.306 40.27 0.56 0% 0 0% 0 0% 0 0% 0%
20210609 57.2 57.4 56.23 56.23 -2.36% 9764.91% 0% 573680 0.3253 40.57 0.57 0% 0 0% 0 0% 0 0% 0%
20210608 57.45 58 56.03 57.59 0.24% 9999.99% 0% 974716 0.5564 62.58 0.57 0% 0 0% 0 0% 0 0% 0%
20210607 61.49 61.49 57 57.45 -7.65% 9637.29% 0% 2056420 1.2093 133.82 0.59 0% 0 0% 0 0% 0 0% 0%
20210604 61.96 65.17 61.96 62.21 0.18% 9620.31% 0% 1497232 0.9529 111.88 0.64 0% 0 0% 0 0% 0 0% 0%
20210603 62.09 62.66 60.51 62.1 0.13% 9916.13% 0% 1075092 0.6628 75.45 0.62 0% 0 0% 0 0% 0 0% 0%
20210602 60.77 62.87 59.2 62.02 2.51% 9999.99% 0% 1681576 1.0304 107.77 0.61 0% 0 0% 0 0% 0 0% 0%
20210601 60.9 61.86 59.2 60.5 0.07% 9818.03% 0% 977325 0.5943 66 0.61 0% 0 0% 0 0% 0 0% 0%
20210531 58.99 60.98 58.69 60.46 1.36% 9976.67% 0% 952268 0.5751 65.5 0.6 0% 0 0% 0 0% 0 0% 0%
20210528 60.9 62.5 59.19 59.65 -2.25% 9678.69% 0% 1125955 0.6814 78.55 0.61 0% 0 0% 0 0% 0 0% 0%
20210527 61.87 61.89 60.1 61.02 -1.39% 9903.28% 0% 1172077 0.7111 85.13 0.61 0% 0 0% 0 0% 0 0% 0%
20210526 60 63.11 59.61 61.88 4.85% 9880.65% 0% 1852435 1.1426 141.91 0.62 0% 0 0% 0 0% 0 0% 0%
20210525 58.66 60.83 58.12 59.02 1.17% 9736.67% 0% 1183536 0.7043 100.98 0.6 0% 0 0% 0 0% 0 0% 0%
20210524 58.98 59.02 56.78 58.34 -1.09% 9958.62% 0% 1174288 0.6777 106.55 0.58 0% 0 0% 0 0% 0 0% 0%
20210521 58.61 60.77 56.88 58.98 1.25% 9896.61% 0% 2032608 1.1947 203.91 0.59 0% 0 0% 0 0% 0 0% 0%
20210520 52.66 60.99 51.89 58.25 11.27% 9999.99% 0% 2454941 1.387 286.13 0.56 0% 0 0% 0 0% 0 0% 0%
20210519 52.81 54.48 52.2 52.35 -0.89% 9777.36% 0% 775982 0.413 112.14 0.53 0% 0 0% 0 0% 0 0% 0%
20210518 52.6 52.88 51.68 52.82 0.32% 9999.99% 0% 606994 0.3173 93.37 0.52 0% 0 0% 0 0% 0 0% 0%
20210517 50.23 52.83 50.23 52.65 3.44% 9999.99% 0% 1044646 0.5439 163.04 0.52 0% 0 0% 0 0% 0 0% 0%
20210514 51.1 52.1 50.6 50.9 -0.35% 9880.39% 0% 717475 0.3681 116.91 0.51 0% 0 0% 0 0% 0 0% 0%
20210513 49.66 51.88 49.58 51.08 2.36% 9915.69% 0% 792607 0.4055 124 0.51 0% 0 0% 0 0% 0 0% 0%
20210512 49.26 49.98 48.7 49.9 1.3% 9999.99% 0% 351994 0.1736 45.71 0.49 0% 0 0% 0 0% 0 0% 0%
20210511 48.99 49.3 48.5 49.26 0.65% 9953.06% 0% 257859 0.1262 30.8 0.49 0% 0 0% 0 0% 0 0% 0%
20210510 49.4 49.92 48.65 48.94 -0.87% 9887.76% 0% 434061 0.2133 50.22 0.49 0% 0 0% 0 0% 0 0% 0%
20210507 50.75 50.75 49.05 49.37 -1.56% 9774% 0% 499583 0.2475 56.76 0.5 0% 0 0% 0 0% 0 0% 0%
20210506 52.38 52.6 50.1 50.15 -3.85% 9733.33% 0% 684494 0.348 75.15 0.51 0% 0 0% 0 0% 0 0% 0%
20210430 51.45 52.91 51.03 52.16 0.97% 9930.77% 0% 517325 0.2689 59 0.52 0% 0 0% 0 0% 0 0% 0%
20210429 53.15 54.5 51.65 51.66 -2.53% 9647.17% 0% 707572 0.3746 85.64 0.53 0% 0 0% 0 0% 0 0% 0%
20210428 54.51 54.51 52.73 53 -1.16% 9900% 0% 669442 0.355 87.16 0.53 0% 0 0% 0 0% 0 0% 0%
20210427 53.7 54.08 52.59 53.62 -1.32% 9999.99% 0% 961603 0.5115 132.55 0.53 0% 0 0% 0 0% 0 0% 0%
20210426 51.28 55.44 51.25 54.34 6.03% 9962.96% 0% 1811430 0.978 284.87 0.54 0% 0 0% 0 0% 0 0% 0%
20210423 50.39 52.61 50 51.25 2.44% 9755.77% 0% 914630 0.4719 179.86 0.52 0% 0 0% 0 0% 0 0% 0%
20210422 50.58 51.37 49.71 50.03 -1.09% 9906% 0% 542521 0.2732 122.4 0.5 0% 0 0% 0 0% 0 0% 0%
20210421 50.86 51.78 50.5 50.58 -0.08% 9817.65% 0% 637109 0.3259 160.85 0.51 0% 0 0% 0 0% 0 0% 0%
20210416 47.66 51.33 47.52 50.2 4.82% 9940% 0% 1037214 0.5172 282.62 0.5 0% 0 0% 0 0% 0 0% 0%
20210415 46.38 48.8 45.92 47.89 3.23% 9999.99% 0% 583260 0.2766 203.08 0.47 0% 0 0% 0 0% 0 0% 0%
20210414 46.76 46.76 45.89 46.39 0.11% 9984.78% 0% 198190 0.0916 75.02 0.46 0% 0 0% 0 0% 0 0% 0%
20210413 46.45 46.59 46.18 46.34 -0.24% 9973.91% 0% 213412 0.0989 79.66 0.46 0% 0 0% 0 0% 0 0% 0%
20210412 47.5 47.51 46.18 46.45 -2.21% 9782.98% 0% 296767 0.1385 113.01 0.47 0% 0 0% 0 0% 0 0% 0%
20210409 47.8 48.05 47.38 47.5 -0.94% 9795.83% 0% 198084 0.0942 70.36 0.48 0% 0 0% 0 0% 0 0% 0%
20210408 47.49 48.71 47.24 47.95 1.33% 9889.58% 0% 359898 0.173 123.47 0.48 0% 0 0% 0 0% 0 0% 0%
20210407 47.44 47.47 46.94 47.32 0.25% 9968.09% 0% 169623 0.0799 46.65 0.47 0% 0 0% 0 0% 0 0% 0%
20210406 47.46 47.5 47.1 47.2 -0.38% 9942.55% 0% 151841 0.0718 36.33 0.47 0% 0 0% 0 0% 0 0% 0%
20210402 46.98 47.5 46.67 47.38 1.52% 9980.85% 0% 284183 0.1341 59.35 0.47 0% 0 0% 0 0% 0 0% 0%
20210401 46.41 46.81 46.31 46.67 0.43% 9829.79% 0% 112116 0.0522 21.72 0.47 0% 0 0% 0 0% 0 0% 0%
20210330 47.47 47.87 46.72 46.83 -0.62% 9863.83% 0% 278105 0.1309 48.41 0.47 0% 0 0% 0 0% 0 0% 0%
20210329 47.83 48.36 47.05 47.12 -0.88% 9716.67% 0% 221455 0.1056 33.5 0.48 0% 0 0% 0 0% 0 0% 0%
20210326 46.68 47.72 46.68 47.54 1.58% 9999.99% 0% 201244 0.0953 28.61 0.47 0% 0 0% 0 0% 0 0% 0%
20201215 62.96 64.8 62.5 63.9 1.51% 9884.38% 0% 395466 0.2521 72.24 0.64 0% 0 0% 0 0% 0 0% 0%
20201214 62.9 63.28 62.42 62.95 0.29% 9892.06% 0% 237656 0.1491 43.14 0.63 0% 0 0% 0 0% 0 0% 0%
20201211 65 65.28 61.9 62.77 -3.36% 9863.49% 0% 751266 0.4738 135.67 0.63 0% 0 0% 0 0% 0 0% 0%
20201210 65.82 66.42 64.67 64.95 -1.71% 9740.91% 0% 499577 0.3274 100.82 0.66 0% 0 0% 0 0% 0 0% 0%
20201209 68.3 68.45 65.8 66.08 -2.97% 9762.69% 0% 498956 0.3335 100.23 0.67 0% 0 0% 0 0% 0 0% 0%
20201208 69.28 69.5 67.68 68.1 -1.38% 9914.71% 0% 397728 0.272 70.66 0.68 0% 0 0% 0 0% 0 0% 0%
20201207 69.7 70.3 68.55 69.05 -0.23% 9907.25% 0% 499940 0.3468 89.02 0.69 0% 0 0% 0 0% 0 0% 0%
20201204 68.26 70.48 67.83 69.21 2.06% 9930.43% 0% 830499 0.5771 151.34 0.69 0% 0 0% 0 0% 0 0% 0%
20201203 67.36 68.66 67.36 67.81 0.18% 9872.06% 0% 406825 0.277 79.47 0.68 0% 0 0% 0 0% 0 0% 0%
20201202 67.69 68.19 67.31 67.69 0.01% 9854.41% 0% 366956 0.2485 72.59 0.68 0% 0 0% 0 0% 0 0% 0%
20201201 66.86 67.86 66.5 67.68 1.23% 9852.94% 0% 344879 0.2332 67.78 0.68 0% 0 0% 0 0% 0 0% 0%
20201130 66.98 67.74 66.32 66.86 0.03% 9879.1% 0% 291168 0.1955 53.18 0.67 0% 0 0% 0 0% 0 0% 0%
20201127 67.35 67.37 66.41 66.84 -0.68% 9876.12% 0% 356729 0.2382 57.42 0.67 0% 0 0% 0 0% 0 0% 0%
20201126 69 69.29 67.2 67.3 -2.9% 9797.06% 0% 626576 0.425 101.84 0.68 0% 0 0% 0 0% 0 0% 0%
20201125 67.06 71 66.35 69.31 3.45% 9944.93% 0% 1258121 0.8679 220.74 0.69 0% 0 0% 0 0% 0 0% 0%
20201124 68.5 68.52 67 67 -1.76% 9900% 0% 474839 0.3198 90.87 0.67 0% 0 0% 0 0% 0 0% 0%
20201123 68.69 68.88 67.98 68.2 -0.2% 9929.41% 0% 368541 0.2521 68.8 0.68 0% 0 0% 0 0% 0 0% 0%
20201120 68.89 69.88 68.34 68.34 -0.74% 9804.35% 0% 360527 0.2471 61.7 0.69 0% 0 0% 0 0% 0 0% 0%
20201119 68.84 69.39 68.2 68.85 -0.19% 9878.26% 0% 318155 0.2192 52.52 0.69 0% 0 0% 0 0% 0 0% 0%
20201118 68.76 68.99 67.88 68.98 0.79% 9999.99% 0% 391403 0.2677 61.32 0.68 0% 0 0% 0 0% 0 0% 0%
20201117 70.39 70.99 68.2 68.44 -2.77% 9818.84% 0% 674055 0.4656 103.96 0.69 0% 0 0% 0 0% 0 0% 0%
20201116 68.4 71.66 68.1 70.39 3.44% 9814.08% 0% 932877 0.6589 140.78 0.71 0% 0 0% 0 0% 0 0% 0%
20201113 68.01 68.97 67.87 68.05 -0.5% 9907.35% 0% 380211 0.2598 57.3 0.68 0% 0 0% 0 0% 0 0% 0%
20201112 68.79 69.35 68.22 68.39 -0.47% 9811.59% 0% 261667 0.1794 36.39 0.69 0% 0 0% 0 0% 0 0% 0%
20201111 70.79 70.79 68.5 68.71 -2.66% 9857.97% 0% 657379 0.4553 83.91 0.69 0% 0 0% 0 0% 0 0% 0%
20201110 71.46 72.34 70.13 70.59 -1.2% 9842.25% 0% 631679 0.4506 80.1 0.71 0% 0 0% 0 0% 0 0% 0%
20201109 70 71.9 70 71.45 3.1% 9963.38% 0% 825292 0.5875 106.73 0.71 0% 0 0% 0 0% 0 0% 0%
20201106 70.45 70.59 68.38 69.3 -1.42% 9943.48% 0% 595324 0.4111 73.18 0.69 0% 0 0% 0 0% 0 0% 0%
20201105 71.02 71.52 69.38 70.3 1.06% 9942.86% 0% 584868 0.4108 63.59 0.7 0% 0 0% 0 0% 0 0% 0%
20201104 70.11 70.5 68.58 69.56 -0.63% 9837.14% 0% 523591 0.3639 48.23 0.7 0% 0 0% 0 0% 0 0% 0%
20201103 66.87 70 66.87 70 4.85% 9999.99% 0% 936200 0.6451 75.04 0.69 0% 0 0% 0 0% 0 0% 0%
20201102 67.13 67.75 65.05 66.76 -0.55% 9999.99% 0% 746726 0.4934 54.26 0.66 0% 0 0% 0 0% 0 0% 0%
20201030 70.05 70.6 67 67.13 -4.09% 9628.99% 0% 896240 0.6166 60.23 0.69 0% 0 0% 0 0% 0 0% 0%
20201029 70.35 71.2 69.79 69.99 -2.25% 9898.57% 0% 948595 0.6661 64.02 0.7 0% 0 0% 0 0% 0 0% 0%
20201028 73 73.53 71.3 71.6 -2.45% 9844.44% 0% 903344 0.6497 58.45 0.72 0% 0 0% 0 0% 0 0% 0%
20201027 73.15 73.79 72.93 73.4 -0.07% 9954.79% 0% 456947 0.3349 27.55 0.73 0% 0 0% 0 0% 0 0% 0%
20201026 75.28 75.28 72.88 73.45 -3.13% 9825.68% 0% 952359 0.7012 55.51 0.74 0% 0 0% 0 0% 0 0% 0%
20201023 80.75 81.18 75.5 75.82 -5.66% 9620.51% 0% 1585823 1.2322 94.56 0.78 0% 0 0% 0 0% 0 0% 0%
20201022 80 82.75 78.61 80.37 0.42% 9822.22% 0% 1809394 1.4661 110.97 0.81 0% 0 0% 0 0% 0 0% 0%
20200909 79 79 75.68 75.83 -5.4% 9748.05% 0% 1781507 1.3709 103.51 0.77 0% 0 0% 0 0% 0 0% 0%
20200908 80.79 82.49 79 80.16 -1.76% 9796.3% 0% 1404101 1.1321 82.35 0.81 0% 0 0% 0 0% 0 0% 0%
20200907 86.5 87.88 81.18 81.6 -6.1% 9614.29% 0% 1858239 1.5696 104.72 0.84 0% 0 0% 0 0% 0 0% 0%
20200904 86.5 87.46 86.02 86.9 -1.5% 9888.51% 0% 903446 0.7843 50.01 0.87 0% 0 0% 0 0% 0 0% 0%
20200903 86 89.26 86 88.22 1.81% 9925% 0% 1502928 1.3234 78.26 0.88 0% 0 0% 0 0% 0 0% 0%
20200902 90.5 90.89 85 86.65 -4.32% 9746.59% 0% 1893733 1.6609 90.51 0.88 0% 0 0% 0 0% 0 0% 0%
20200901 90 91.63 89.64 90.56 0.57% 9962.22% 0% 874144 0.7906 40.91 0.9 0% 0 0% 0 0% 0 0% 0%
20200831 90.7 91.91 89.18 90.05 -0.52% 9795.6% 0% 1193220 1.0807 50.57 0.91 0% 0 0% 0 0% 0 0% 0%
20200828 93.19 94.8 90.42 90.52 -2.88% 9739.13% 0% 1512742 1.3844 59.69 0.92 0% 0 0% 0 0% 0 0% 0%
20200827 92.01 94.58 90.98 93.2 1.32% 9921.51% 0% 1589622 1.4764 58.62 0.93 0% 0 0% 0 0% 0 0% 0%
20200826 94.41 95.7 89.6 91.99 -2.5% 9791.4% 0% 1997577 1.8483 68.6 0.93 0% 0 0% 0 0% 0 0% 0%
20200825 93.07 95.51 90.75 94.35 1.22% 9999.99% 0% 2487527 2.3218 75.5 0.93 0% 0 0% 0 0% 0 0% 0%
20200824 99.4 99.4 92.2 93.21 -6.3% 9815.96% 0% 2357949 2.2211 67.86 0.94 0% 0 0% 0 0% 0 0% 0%
20200821 98 102.3 96.81 99.48 1.32% 9848% 0% 2009484 2.0016 52.28 1 0% 0 0% 0 0% 0 0% 0%
20200820 104.22 104.8 98.08 98.18 -7.26% 9620.79% 0% 2737885 2.7561 58.6 1.01 0% 0 0% 0 0% 0 0% 0%
20200819 109 111.74 105.78 105.87 -3.34% 9702.78% 0% 2294615 2.4824 48.39 1.08 0% 0 0% 0 0% 0 0% 0%
20200818 112.84 113.65 108.68 109.53 -2.26% 9857.27% 0% 2458244 2.7078 49.24 1.1 0% 0 0% 0 0% 0 0% 0%
20200817 110.5 114.98 107.5 112.06 1.01% 9995.5% 0% 2554599 2.8347 48.29 1.11 0% 0 0% 0 0% 0 0% 0%
20200814 115.8 116.9 109.18 110.94 -3.86% 9805.36% 0% 2956752 3.3052 51.25 1.12 0% 0 0% 0 0% 0 0% 0%
20200813 119 122.12 113.18 115.39 -1.82% 9678.81% 0% 2683500 3.162 44.12 1.18 0% 0 0% 0 0% 0 0% 0%
20200812 130.96 131 115 117.53 -9.99% 9613.22% 0% 4462348 5.3994 65.29 1.21 0% 0 0% 0 0% 0 0% 0%
20200811 131 137.7 129.01 130.57 -2.56% 9791.67% 0% 3183276 4.2164 45.5 1.32 0% 0 0% 0 0% 0 0% 0%
20200810 143.83 143.83 133.69 134 -10.36% 9610.14% 0% 5596565 7.7506 64.91 1.38 0% 0 0% 0 0% 0 0% 0%
20200807 165 167.23 147.83 149.48 -12.16% 9421.02% 0% 7710812 12.0842 72.56 1.57 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