首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 安必平688393
    4. 返回上一页 刷新
股票代码（例：sh688393）       537条   (进入安必平股票专站) 安必平股票成本分析
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 24.15 24.39 23.96 24.3 0.62% 9999.99% 0% 1202435 0.2906 68.39 0.24 0% 0 0% 0 0% 0 0% 0%
20230927 23.71 24.19 23.64 24.15 1.86% 9962.5% 0% 813397 0.1956 47.75 0.24 0% 0 0% 0 0% 0 0% 0%
20230926 23.79 24.07 23.61 23.71 -0.84% 9779.17% 0% 960908 0.2283 54.26 0.24 0% 0 0% 0 0% 0 0% 0%
20230925 23.7 24.06 23.65 23.91 0.67% 9862.5% 0% 1225647 0.2928 70.24 0.24 0% 0 0% 0 0% 0 0% 0%
20230922 23.3 23.9 23.09 23.75 2.59% 9795.83% 0% 2295302 0.5414 122.71 0.24 0% 0 0% 0 0% 0 0% 0%
20230921 24.1 24.1 23.12 23.15 -3.94% 9545.83% 0% 2271192 0.5339 127.69 0.24 0% 0 0% 0 0% 0 0% 0%
20230920 23.48 24.35 23.28 24.1 2.64% 9941.67% 0% 2296030 0.5478 138.3 0.24 0% 0 0% 0 0% 0 0% 0%
20230919 23.96 24.03 23.3 23.48 -1.55% 9683.33% 0% 1009023 0.2379 65.12 0.24 0% 0 0% 0 0% 0 0% 0%
20230918 23.8 24.15 23.54 23.85 0.42% 9837.5% 0% 1157505 0.2769 74.92 0.24 0% 0 0% 0 0% 0 0% 0%
20230915 23.32 24 23.2 23.75 1.84% 9795.83% 0% 1521004 0.3603 98.56 0.24 0% 0 0% 0 0% 0 0% 0%
20230914 23.69 23.69 23.17 23.32 -0.89% 9999.99% 0% 877080 0.2051 57.97 0.23 0% 0 0% 0 0% 0 0% 0%
20230913 23.91 24.09 23.3 23.53 -1.59% 9704.17% 0% 1426756 0.3379 95.09 0.24 0% 0 0% 0 0% 0 0% 0%
20230912 23.9 24.11 23.72 23.91 0.29% 9862.5% 0% 849633 0.2033 56.21 0.24 0% 0 0% 0 0% 0 0% 0%
20230911 23.46 24.37 23.32 23.84 1.53% 9833.33% 0% 2217100 0.5311 133.9 0.24 0% 0 0% 0 0% 0 0% 0%
20230908 23.23 24 23.18 23.48 0.34% 9683.33% 0% 1205462 0.284 73.16 0.24 0% 0 0% 0 0% 0 0% 0%
20230907 23.59 23.75 23.28 23.4 -0.85% 9999.99% 0% 1244311 0.2914 76.2 0.23 0% 0 0% 0 0% 0 0% 0%
20230906 23.19 23.65 22.96 23.6 2.08% 9999.99% 0% 964353 0.2253 60.21 0.23 0% 0 0% 0 0% 0 0% 0%
20230905 23.42 23.6 22.9 23.12 -1.07% 9952.17% 0% 1039761 0.2412 65.04 0.23 0% 0 0% 0 0% 0 0% 0%
20230904 23.47 23.78 23.02 23.37 0.3% 9999.99% 0% 1167042 0.2719 70.83 0.23 0% 0 0% 0 0% 0 0% 0%
20230901 23.88 23.88 23.1 23.3 -1.52% 9999.99% 0% 1046991 0.244 63.48 0.23 0% 0 0% 0 0% 0 0% 0%
20230831 23.69 23.78 23.21 23.66 0.13% 9758.33% 0% 923626 0.2177 57.37 0.24 0% 0 0% 0 0% 0 0% 0%
20230830 23.18 23.95 22.86 23.63 2.47% 9745.83% 0% 1607664 0.3797 98.59 0.24 0% 0 0% 0 0% 0 0% 0%
20230829 21.85 23.12 21.74 23.06 5.68% 9926.09% 0% 2026497 0.4617 109.28 0.23 0% 0 0% 0 0% 0 0% 0%
20230828 22.73 23.18 21.72 21.82 -0.14% 9818.18% 0% 1631858 0.3658 90 0.22 0% 0 0% 0 0% 0 0% 0%
20230825 22.38 22.54 21.61 21.85 -0.91% 9831.82% 0% 1231043 0.2713 83.31 0.22 0% 0 0% 0 0% 0 0% 0%
20230824 22.22 22.46 21.83 22.05 -0.72% 9922.73% 0% 973838 0.216 63.82 0.22 0% 0 0% 0 0% 0 0% 0%
20230823 22.91 22.91 22.06 22.21 -2.63% 9995.45% 0% 813987 0.1821 53.89 0.22 0% 0 0% 0 0% 0 0% 0%
20230822 23.18 23.51 22.17 22.81 -2.06% 9817.39% 0% 1905791 0.4301 124.53 0.23 0% 0 0% 0 0% 0 0% 0%
20230821 23.4 23.73 23.17 23.29 -0.72% 9999.99% 0% 1125350 0.263 81.04 0.23 0% 0 0% 0 0% 0 0% 0%
20230818 23.8 24.03 23.45 23.46 -0.97% 9675% 0% 918791 0.218 62.74 0.24 0% 0 0% 0 0% 0 0% 0%
20230817 23.29 24.16 23.12 23.69 1.63% 9770.83% 0% 1081567 0.2552 72.92 0.24 0% 0 0% 0 0% 0 0% 0%
20230816 23.39 23.82 23.25 23.31 -0.34% 9612.5% 0% 1059906 0.2496 70.99 0.24 0% 0 0% 0 0% 0 0% 0%
20230815 23.6 23.7 23.01 23.39 -0.26% 9999.99% 0% 1393613 0.3257 88.62 0.23 0% 0 0% 0 0% 0 0% 0%
20230814 23.59 23.66 23.23 23.45 -0.21% 9999.99% 0% 761668 0.1788 49.25 0.23 0% 0 0% 0 0% 0 0% 0%
20230811 23.5 24.22 23.42 23.5 -0.63% 9691.67% 0% 1629232 0.3868 104.3 0.24 0% 0 0% 0 0% 0 0% 0%
20230810 23.69 23.87 23.4 23.65 0.21% 9754.17% 0% 763164 0.1804 55.49 0.24 0% 0 0% 0 0% 0 0% 0%
20230809 23.66 24.05 23.5 23.6 -0.8% 9733.33% 0% 1183874 0.2811 84.04 0.24 0% 0 0% 0 0% 0 0% 0%
20230808 23.73 24.1 23.61 23.79 -0.21% 9812.5% 0% 817721 0.1945 49.07 0.24 0% 0 0% 0 0% 0 0% 0%
20230807 24.33 24.33 23.73 23.84 -1.89% 9833.33% 0% 1553268 0.3713 89.69 0.24 0% 0 0% 0 0% 0 0% 0%
20230804 24.45 24.56 24.22 24.3 -0.61% 9999.99% 0% 806586 0.1967 47.45 0.24 0% 0 0% 0 0% 0 0% 0%
20230803 24.69 24.69 24.19 24.45 0.04% 9999.99% 0% 900572 0.2196 50.27 0.24 0% 0 0% 0 0% 0 0% 0%
20230802 24.88 24.88 24.26 24.44 -1.01% 9999.99% 0% 1061631 0.2598 58.86 0.24 0% 0 0% 0 0% 0 0% 0%
20230801 25.01 25.15 24.65 24.69 -1.71% 9776% 0% 873232 0.217 50.05 0.25 0% 0 0% 0 0% 0 0% 0%
20230731 25.38 25.67 24.89 25.12 -0.71% 9948% 0% 1141737 0.288 64.32 0.25 0% 0 0% 0 0% 0 0% 0%
20230728 25.1 25.43 24.8 25.3 0.28% 9999.99% 0% 1215955 0.3057 62.35 0.25 0% 0 0% 0 0% 0 0% 0%
20230727 25.4 25.59 25.12 25.23 -0.43% 9992% 0% 1129788 0.2862 48.82 0.25 0% 0 0% 0 0% 0 0% 0%
20230726 25.68 25.84 25.18 25.34 -2.12% 9999.99% 0% 1598356 0.4068 64.31 0.25 0% 0 0% 0 0% 0 0% 0%
20230725 26.12 26.19 25.73 25.89 0% 9857.69% 0% 1103277 0.2852 44.85 0.26 0% 0 0% 0 0% 0 0% 0%
20230724 25.04 26.19 25.04 25.89 2.53% 9857.69% 0% 1662473 0.4304 62.78 0.26 0% 0 0% 0 0% 0 0% 0%
20230721 25.38 25.59 24.9 25.25 -0.51% 9999.99% 0% 1680483 0.4247 60.99 0.25 0% 0 0% 0 0% 0 0% 0%
20230720 26 26.11 25.38 25.38 -2.61% 9661.54% 0% 1331374 0.3413 44.58 0.26 0% 0 0% 0 0% 0 0% 0%
20230719 26.38 26.45 25.81 26.06 -1.73% 9923.08% 0% 1303263 0.3395 41.13 0.26 0% 0 0% 0 0% 0 0% 0%
20230718 26.42 27 26.22 26.52 0.34% 9722.22% 0% 1615321 0.4287 47.48 0.27 0% 0 0% 0 0% 0 0% 0%
20230717 27.03 27.31 26.05 26.43 -2.33% 9688.89% 0% 2642660 0.7024 64.9 0.27 0% 0 0% 0 0% 0 0% 0%
20230714 25.64 27.57 25.37 27.06 5.29% 9922.22% 0% 4785411 1.2694 105.15 0.27 0% 0 0% 0 0% 0 0% 0%
20230713 25 25.86 24.84 25.7 2.8% 9999.99% 0% 2838605 0.7228 55.68 0.25 0% 0 0% 0 0% 0 0% 0%
20230712 25.59 25.61 24.96 25 -1.69% 9900% 0% 1879967 0.4744 30.45 0.25 0% 0 0% 0 0% 0 0% 0%
20230711 26 26.03 25.27 25.43 -2.31% 9680.77% 0% 3230184 0.8271 48.45 0.26 0% 0 0% 0 0% 0 0% 0%
20230710 26.55 26.63 25.92 26.03 -1.03% 9911.54% 0% 1815927 0.4761 26.97 0.26 0% 0 0% 0 0% 0 0% 0%
20230707 27.66 27.66 26.21 26.3 -5.02% 9640.74% 0% 3955410 1.056 52.3 0.27 0% 0 0% 0 0% 0 0% 0%
20230706 28.51 28.59 27.5 27.69 -2.26% 9789.29% 0% 2921980 0.8156 39.85 0.28 0% 0 0% 0 0% 0 0% 0%
20230705 28.92 29.18 27.82 28.33 -2.04% 9999.99% 0% 3582159 1.019 52.14 0.28 0% 0 0% 0 0% 0 0% 0%
20230704 31.04 31.04 28.04 28.92 -6.16% 9872.41% 0% 7216950 2.0952 107.69 0.29 0% 0 0% 0 0% 0 0% 0%
20230703 33.09 33.09 30.12 30.82 -8% 9841.94% 0% 5525311 1.7122 94.89 0.31 0% 0 0% 0 0% 0 0% 0%
20230630 32.77 34.48 32.5 33.5 0.27% 9752.94% 0% 6009282 2.0159 116.3 0.34 0% 0 0% 0 0% 0 0% 0%
20230629 28.67 33.8 28.67 33.41 17.6% 9999.99% 0% 11567092 3.6806 232.83 0.32 0% 0 0% 0 0% 0 0% 0%
20230628 30.4 30.45 27.21 28.41 -5.99% 9999.99% 0% 5410672 1.5417 121.92 0.28 0% 0 0% 0 0% 0 0% 0%
20230627 28.12 30.8 28.12 30.22 4.03% 9973.33% 0% 5756112 1.721 154.1 0.3 0% 0 0% 0 0% 0 0% 0%
20230626 28 31.32 28 29.05 11.3% 9583.33% 0% 9818038 2.9531 315.05 0.3 0% 0 0% 0 0% 0 0% 0%
20230621 26 27.05 25.9 26.1 0.19% 9938.46% 0% 2348359 0.6212 96.88 0.26 0% 0 0% 0 0% 0 0% 0%
20230620 26.15 26.3 25.19 26.05 0.46% 9919.23% 0% 1720910 0.4428 77.57 0.26 0% 0 0% 0 0% 0 0% 0%
20230619 25.98 26.62 25.81 25.93 -1.03% 9873.08% 0% 1826427 0.478 86.56 0.26 0% 0 0% 0 0% 0 0% 0%
20230616 26.49 26.74 25.67 26.2 -0.83% 9976.92% 0% 2726029 0.7114 137.22 0.26 0% 0 0% 0 0% 0 0% 0%
20230615 25.7 27.56 25.7 26.42 3.16% 9685.19% 0% 4254168 1.1358 250.15 0.27 0% 0 0% 0 0% 0 0% 0%
20230614 24.82 25.94 24.61 25.61 3.31% 9999.99% 0% 2691479 0.685 194.09 0.25 0% 0 0% 0 0% 0 0% 0%
20230613 23.74 25.1 23.3 24.79 4.64% 9816% 0% 2196782 0.5385 176.48 0.25 0% 0 0% 0 0% 0 0% 0%
20230612 23.38 23.75 23.07 23.69 1.85% 9999.99% 0% 510521 0.1199 45.47 0.23 0% 0 0% 0 0% 0 0% 0%
20230609 23.2 23.56 23.05 23.26 0.43% 9999.99% 0% 559922 0.1303 48.63 0.23 0% 0 0% 0 0% 0 0% 0%
20230608 23.91 24.14 23.16 23.16 -3.14% 9969.57% 0% 653914 0.1532 56.18 0.23 0% 0 0% 0 0% 0 0% 0%
20230607 23.8 24.22 23.55 23.91 0.46% 9862.5% 0% 335573 0.0802 27.97 0.24 0% 0 0% 0 0% 0 0% 0%
20230606 24.57 24.58 23.7 23.8 -2.66% 9816.67% 0% 752063 0.1816 61.3 0.24 0% 0 0% 0 0% 0 0% 0%
20230605 24.41 24.59 24.27 24.45 -0.2% 9999.99% 0% 548984 0.1339 47.21 0.24 0% 0 0% 0 0% 0 0% 0%
20230602 24.62 24.81 24.45 24.5 -0.16% 9700% 0% 522273 0.1284 42.97 0.25 0% 0 0% 0 0% 0 0% 0%
20230601 24.65 24.85 24.09 24.54 0.08% 9716% 0% 830295 0.2036 64.36 0.25 0% 0 0% 0 0% 0 0% 0%
20230531 24.24 25.12 24.18 24.52 1.11% 9708% 0% 929225 0.2292 78.12 0.25 0% 0 0% 0 0% 0 0% 0%
20230530 24.6 24.75 24.04 24.25 -1.02% 9999.99% 0% 660289 0.1606 53.76 0.24 0% 0 0% 0 0% 0 0% 0%
20230529 24.5 24.79 24.35 24.5 0.7% 9700% 0% 605054 0.1489 47.59 0.25 0% 0 0% 0 0% 0 0% 0%
20230526 23.79 24.49 23.57 24.33 2.44% 9999.99% 0% 707748 0.1709 50.75 0.24 0% 0 0% 0 0% 0 0% 0%
20230525 24.24 24.31 23.49 23.75 -2.1% 9795.83% 0% 849847 0.2019 52.34 0.24 0% 0 0% 0 0% 0 0% 0%
20230524 24.55 24.55 24.18 24.4 -0.61% 9999.99% 0% 539017 0.1312 29.06 0.24 0% 0 0% 0 0% 0 0% 0%
20230523 24.81 24.89 24.41 24.55 -0.69% 9720% 0% 642337 0.1586 28.47 0.25 0% 0 0% 0 0% 0 0% 0%
20230522 24.54 25 24.51 24.72 1.64% 9788% 0% 1022237 0.2534 44.38 0.25 0% 0 0% 0 0% 0 0% 0%
20230519 24.42 24.64 24.11 24.32 -0.41% 9999.99% 0% 629398 0.1532 27.52 0.24 0% 0 0% 0 0% 0 0% 0%
20230518 24.42 24.68 24.21 24.42 0.04% 9999.99% 0% 690534 0.1682 29.26 0.24 0% 0 0% 0 0% 0 0% 0%
20230517 24 24.58 24 24.41 0.66% 9999.99% 0% 724255 0.1763 31.03 0.24 0% 0 0% 0 0% 0 0% 0%
20230516 24.47 24.56 24 24.25 -1.1% 9999.99% 0% 849448 0.206 35.64 0.24 0% 0 0% 0 0% 0 0% 0%
20230515 23.78 24.99 23.7 24.52 2.59% 9999.99% 0% 1250200 0.3056 52.06 0.24 0% 0 0% 0 0% 0 0% 0%
20230510 24.14 24.35 23.41 23.55 -2.93% 9712.5% 0% 1763996 0.4174 57.08 0.24 0% 0 0% 0 0% 0 0% 0%
20230509 26.23 26.98 24.2 24.26 -7.23% 9230.77% 0% 3596690 0.9175 157.24 0.26 0% 0 0% 0 0% 0 0% 0%
20230508 23.7 27.95 23.18 26.15 11.09% 9999.99% 0% 4278628 1.0905 205.52 0.25 0% 0 0% 0 0% 0 0% 0%
20230505 24.4 24.6 23.16 23.54 -4.54% 9708.33% 0% 1440975 0.3406 73.8 0.24 0% 0 0% 0 0% 0 0% 0%
20230504 24 24.78 23.81 24.66 1.73% 9999.99% 0% 798367 0.1954 40.4 0.24 0% 0 0% 0 0% 0 0% 0%
20230428 23.62 24.61 23.4 24.24 -0.98% 9999.99% 0% 1319608 0.3176 56.23 0.24 0% 0 0% 0 0% 0 0% 0%
20230427 24.78 25 24.28 24.48 -1.21% 9692% 0% 553114 0.1358 22.78 0.25 0% 0 0% 0 0% 0 0% 0%
20230426 23.85 25.08 23.85 24.78 3.16% 9812% 0% 1110257 0.2729 41.02 0.25 0% 0 0% 0 0% 0 0% 0%
20230425 25.2 25.43 23.76 24.02 -4.98% 9908.33% 0% 1527539 0.3716 55.92 0.24 0% 0 0% 0 0% 0 0% 0%
20230424 25.6 25.8 25 25.28 -1.25% 9999.99% 0% 1278087 0.3245 48.43 0.25 0% 0 0% 0 0% 0 0% 0%
20230421 26.88 27.45 25.5 25.6 -4.8% 9746.15% 0% 2809168 0.7412 108.02 0.26 0% 0 0% 0 0% 0 0% 0%
20230420 27.15 27.37 26.4 26.89 -0.3% 9859.26% 0% 1679379 0.4494 69.51 0.27 0% 0 0% 0 0% 0 0% 0%
20230419 28.39 28.39 26.96 26.97 -4.97% 9888.89% 0% 2089388 0.5725 86.27 0.27 0% 0 0% 0 0% 0 0% 0%
20230418 28.81 28.81 27.85 28.38 -2.24% 9999.99% 0% 1907502 0.5378 80.72 0.28 0% 0 0% 0 0% 0 0% 0%
20230417 27.91 29.69 27.88 29.03 3.9% 9910.34% 0% 3279126 0.953 146.04 0.29 0% 0 0% 0 0% 0 0% 0%
20230414 27.57 28.49 27.21 27.94 2.12% 9878.57% 0% 2259394 0.6297 102.72 0.28 0% 0 0% 0 0% 0 0% 0%
20230413 26.37 28.47 25.88 27.36 3.75% 9999.99% 0% 3135896 0.8579 139.34 0.27 0% 0 0% 0 0% 0 0% 0%
20230412 26.5 26.63 26.04 26.37 -0.11% 9999.99% 0% 1149441 0.3019 51.2 0.26 0% 0 0% 0 0% 0 0% 0%
20230411 27.05 27.19 26.1 26.4 -2.19% 9999.99% 0% 1680521 0.4449 66.23 0.26 0% 0 0% 0 0% 0 0% 0%
20230410 27.42 28.13 26.7 26.99 -1.57% 9896.3% 0% 1756675 0.4818 63.45 0.27 0% 0 0% 0 0% 0 0% 0%
20230407 27.19 27.7 26.62 27.42 1.93% 9999.99% 0% 1378742 0.3774 44.05 0.27 0% 0 0% 0 0% 0 0% 0%
20230406 27.6 27.6 26.7 26.9 -3.52% 9862.96% 0% 2306944 0.624 63.25 0.27 0% 0 0% 0 0% 0 0% 0%
20230404 28.9 28.9 27.77 27.88 -2.96% 9857.14% 0% 1977014 0.5532 51.76 0.28 0% 0 0% 0 0% 0 0% 0%
20230403 28.4 29.05 28.08 28.73 -1% 9999.99% 0% 1292636 0.3684 33.75 0.28 0% 0 0% 0 0% 0 0% 0%
20230331 28.35 29.19 28.02 29.02 2.87% 9906.9% 0% 1543955 0.4432 41.31 0.29 0% 0 0% 0 0% 0 0% 0%
20230330 28.88 30.38 28.2 28.21 -2.05% 9627.59% 0% 2312792 0.6755 64.85 0.29 0% 0 0% 0 0% 0 0% 0%
20230329 29.14 29.14 27.93 28.8 0.45% 9831.03% 0% 2019675 0.5773 57.96 0.29 0% 0 0% 0 0% 0 0% 0%
20230328 30.23 30.28 28.31 28.67 -5.57% 9786.21% 0% 3932339 1.145 118.59 0.29 0% 0 0% 0 0% 0 0% 0%
20230327 29.26 31.48 28.8 30.36 4.87% 9999.99% 0% 4128073 1.2534 140.22 0.3 0% 0 0% 0 0% 0 0% 0%
20230324 29.3 30.55 28.7 28.95 -0.17% 9550% 0% 4827197 1.4339 168.76 0.3 0% 0 0% 0 0% 0 0% 0%
20230323 28.38 29.93 27.75 29 4.13% 9900% 0% 5753487 1.6579 171.7 0.29 0% 0 0% 0 0% 0 0% 0%
20230322 27.3 29.55 27.3 27.85 4.58% 9846.43% 0% 5190119 1.4767 227.01 0.28 0% 0 0% 0 0% 0 0% 0%
20230321 24.25 26.87 24.25 26.63 10.04% 9999.99% 0% 3291000 0.8522 160.02 0.26 0% 0 0% 0 0% 0 0% 0%
20230320 24.59 24.61 24.06 24.2 -1.67% 9983.33% 0% 854947 0.2076 43.73 0.24 0% 0 0% 0 0% 0 0% 0%
20230317 24.34 25.09 24.22 24.61 1.19% 9744% 0% 1179464 0.2906 57.47 0.25 0% 0 0% 0 0% 0 0% 0%
20230316 25.07 25.21 24.25 24.32 -2.53% 9628% 0% 976451 0.2411 47.97 0.25 0% 0 0% 0 0% 0 0% 0%
20230315 25.25 25.64 24.81 24.95 0.65% 9880% 0% 1165923 0.2946 58.19 0.25 0% 0 0% 0 0% 0 0% 0%
20230314 25.03 25.98 24.74 24.79 -1.98% 9816% 0% 1551706 0.3914 76.91 0.25 0% 0 0% 0 0% 0 0% 0%
20230313 27.35 27.42 25.02 25.29 -8.47% 9626.92% 0% 3274255 0.8459 165.92 0.26 0% 0 0% 0 0% 0 0% 0%
20230310 25.31 27.94 24.9 27.63 8.78% 9999.99% 0% 3432568 0.9174 193.71 0.27 0% 0 0% 0 0% 0 0% 0%
20230309 25.81 25.83 25.33 25.4 -0.94% 9999.99% 0% 734962 0.1871 40.68 0.25 0% 0 0% 0 0% 0 0% 0%
20230308 25.34 25.8 24.62 25.64 2.52% 9999.99% 0% 1122793 0.2832 53.49 0.25 0% 0 0% 0 0% 0 0% 0%
20230307 25.68 25.9 25 25.01 -2.61% 9904% 0% 906348 0.2303 44.07 0.25 0% 0 0% 0 0% 0 0% 0%
20230306 26.3 26.38 25.49 25.68 -2.39% 9776.92% 0% 1566342 0.4027 78.8 0.26 0% 0 0% 0 0% 0 0% 0%
20230303 26.7 27.24 26.06 26.31 -1.46% 9644.44% 0% 847997 0.2251 46.85 0.27 0% 0 0% 0 0% 0 0% 0%
20230302 26.83 26.9 26.41 26.7 0.11% 9788.89% 0% 602346 0.1607 32.48 0.27 0% 0 0% 0 0% 0 0% 0%
20230301 27.1 27.19 26.53 26.67 -1.08% 9777.78% 0% 799779 0.2133 40.2 0.27 0% 0 0% 0 0% 0 0% 0%
20230228 26.13 27.21 26.13 26.96 3.3% 9885.19% 0% 1515928 0.4068 72.54 0.27 0% 0 0% 0 0% 0 0% 0%
20230227 27.84 28.26 26.07 26.1 -6.89% 9566.67% 0% 1766461 0.4736 81.79 0.27 0% 0 0% 0 0% 0 0% 0%
20230224 27.5 29.15 27 28.03 2.37% 9910.71% 0% 2480719 0.6988 121.51 0.28 0% 0 0% 0 0% 0 0% 0%
20230223 27.04 28.39 26.98 27.38 1.15% 9678.57% 0% 2322763 0.6456 104.99 0.28 0% 0 0% 0 0% 0 0% 0%
20230222 27.48 27.8 26.95 27.07 -1.38% 9925.93% 0% 626579 0.1706 28.95 0.27 0% 0 0% 0 0% 0 0% 0%
20230221 27.55 27.55 26.8 27.45 0.96% 9999.99% 0% 647007 0.1756 27.65 0.27 0% 0 0% 0 0% 0 0% 0%
20230220 26.93 27.24 26.62 27.19 0.85% 9970.37% 0% 780705 0.2111 31.58 0.27 0% 0 0% 0 0% 0 0% 0%
20230217 27 27.84 26.88 26.96 -0.59% 9885.19% 0% 1233823 0.335 47.72 0.27 0% 0 0% 0 0% 0 0% 0%
20230216 29.09 29.16 26.8 27.12 -5.83% 9585.71% 0% 2098084 0.5909 87.33 0.28 0% 0 0% 0 0% 0 0% 0%
20230215 28.6 29.78 28.33 28.8 2.2% 9831.03% 0% 2050935 0.5954 92.32 0.29 0% 0 0% 0 0% 0 0% 0%
20230214 29.75 29.75 28.02 28.18 -5.59% 9617.24% 0% 2050897 0.5866 98.64 0.29 0% 0 0% 0 0% 0 0% 0%
20230213 29.99 30.6 29.41 29.85 -0.43% 9850% 0% 1486431 0.4458 82.14 0.3 0% 0 0% 0 0% 0 0% 0%
20230210 28.76 30.35 28.35 29.98 4.97% 9893.33% 0% 3490470 1.0435 203.69 0.3 0% 0 0% 0 0% 0 0% 0%
20230209 28.08 29.13 27.7 28.56 2.33% 9748.28% 0% 2038235 0.5823 143.2 0.29 0% 0 0% 0 0% 0 0% 0%
20230208 26.48 28.81 26.48 27.91 5.52% 9867.86% 0% 2292485 0.6448 180.31 0.28 0% 0 0% 0 0% 0 0% 0%
20230207 27.55 27.55 25.6 26.45 -3.54% 9999.99% 0% 1758718 0.4641 147.21 0.26 0% 0 0% 0 0% 0 0% 0%
20230206 25.83 27.77 25.53 27.42 6.24% 9999.99% 0% 2036373 0.5515 188.11 0.27 0% 0 0% 0 0% 0 0% 0%
20230203 25.91 26.25 25.62 25.81 -0.88% 9826.92% 0% 476981 0.1235 49.91 0.26 0% 0 0% 0 0% 0 0% 0%
20230202 25.2 26.25 24.87 26.04 4.24% 9915.38% 0% 1035025 0.2663 109.57 0.26 0% 0 0% 0 0% 0 0% 0%
20230201 24.89 24.98 24.56 24.98 0.89% 9892% 0% 225971 0.0559 25.23 0.25 0% 0 0% 0 0% 0 0% 0%
20230131 25.2 25.2 24.54 24.76 -1.43% 9804% 0% 257081 0.0636 28.14 0.25 0% 0 0% 0 0% 0 0% 0%
20230130 25.22 25.4 25.01 25.12 1.95% 9948% 0% 590983 0.1487 66.41 0.25 0% 0 0% 0 0% 0 0% 0%
20230120 25 25.35 24.43 24.64 -1.44% 9756% 0% 594428 0.1466 68 0.25 0% 0 0% 0 0% 0 0% 0%
20230119 24.2 25.15 24.1 25 2.59% 9900% 0% 605792 0.1507 55.78 0.25 0% 0 0% 0 0% 0 0% 0%
20230118 24.21 25.25 24.03 24.37 0.66% 9648% 0% 964133 0.2382 110.19 0.25 0% 0 0% 0 0% 0 0% 0%
20230117 22.86 24.28 22.86 24.21 5.95% 9987.5% 0% 1233439 0.2931 145.8 0.24 0% 0 0% 0 0% 0 0% 0%
20230116 22.62 22.97 22.42 22.85 1.65% 9834.78% 0% 355959 0.0812 42.86 0.23 0% 0 0% 0 0% 0 0% 0%
20230113 22.23 22.66 22.15 22.48 1.17% 9999.99% 0% 390650 0.0877 46.38 0.22 0% 0 0% 0 0% 0 0% 0%
20230112 22.28 22.43 22.15 22.22 -0.58% 9999.99% 0% 322378 0.0718 35.71 0.22 0% 0 0% 0 0% 0 0% 0%
20230111 22.6 22.7 22.03 22.35 -0.4% 9999.99% 0% 230367 0.0516 25.06 0.22 0% 0 0% 0 0% 0 0% 0%
20230110 22.2 22.68 22.2 22.44 0.18% 9656.52% 0% 225769 0.0508 24.36 0.23 0% 0 0% 0 0% 0 0% 0%
20230109 22.44 22.6 22.24 22.4 0% 9999.99% 0% 267670 0.0599 25.87 0.22 0% 0 0% 0 0% 0 0% 0%
20230106 22.79 22.79 22.2 22.4 -1.62% 9639.13% 0% 414831 0.0934 40.14 0.23 0% 0 0% 0 0% 0 0% 0%
20230105 22.35 22.87 22.1 22.77 1.07% 9800% 0% 598995 0.1348 57.86 0.23 0% 0 0% 0 0% 0 0% 0%
20230104 22.45 22.56 22.19 22.53 0.99% 9999.99% 0% 321272 0.072 30.41 0.22 0% 0 0% 0 0% 0 0% 0%
20230103 22 22.38 21.82 22.31 1.41% 9999.99% 0% 421365 0.0936 37.19 0.22 0% 0 0% 0 0% 0 0% 0%
20221230 22.1 22.3 21.79 22 0.64% 9900% 0% 340135 0.0751 25.24 0.22 0% 0 0% 0 0% 0 0% 0%
20221229 21.12 22.2 21.12 21.86 2.53% 9836.36% 0% 882337 0.1927 47.37 0.22 0% 0 0% 0 0% 0 0% 0%
20221228 21.8 21.8 21.15 21.32 -2.2% 9999.99% 0% 601598 0.1287 29.09 0.21 0% 0 0% 0 0% 0 0% 0%
20221227 22.14 22.15 21.48 21.8 -0.59% 9809.09% 0% 515301 0.1119 25.17 0.22 0% 0 0% 0 0% 0 0% 0%
20221226 23.33 23.35 21.75 21.93 -5.19% 9868.18% 0% 1237122 0.2748 60.4 0.22 0% 0 0% 0 0% 0 0% 0%
20221223 23.05 23.45 22.81 23.13 0.48% 9956.52% 0% 573605 0.1325 28.15 0.23 0% 0 0% 0 0% 0 0% 0%
20221222 23.68 23.68 23.01 23.02 -2.21% 9908.7% 0% 695652 0.1622 33.91 0.23 0% 0 0% 0 0% 0 0% 0%
20221221 24.07 24.15 23.3 23.54 -2.12% 9708.33% 0% 768248 0.1814 38.35 0.24 0% 0 0% 0 0% 0 0% 0%
20221220 24.86 25.05 23.88 24.05 -3.76% 9920.83% 0% 1152955 0.2802 60.05 0.24 0% 0 0% 0 0% 0 0% 0%
20221219 26.7 26.7 24.78 24.99 -6.4% 9896% 0% 1920483 0.4894 107.4 0.25 0% 0 0% 0 0% 0 0% 0%
20221216 24.67 27.87 24.25 26.7 8.8% 9999.99% 0% 4671739 1.2345 289.3 0.26 0% 0 0% 0 0% 0 0% 0%
20221215 23.3 25.35 23.3 24.54 5.41% 9716% 0% 2313458 0.5674 186.32 0.25 0% 0 0% 0 0% 0 0% 0%
20221214 24.09 24.13 23.28 23.28 -3.68% 9600% 0% 785416 0.1852 49.92 0.24 0% 0 0% 0 0% 0 0% 0%
20221213 24.08 24.56 23.61 24.17 -0.12% 9970.83% 0% 1178244 0.2832 101.64 0.24 0% 0 0% 0 0% 0 0% 0%
20221212 23 25.5 23 24.2 4.9% 9580% 0% 1879891 0.4609 169.62 0.25 0% 0 0% 0 0% 0 0% 0%
20221209 22.66 23.35 22.51 23.07 1.59% 9930.43% 0% 588027 0.1357 57.61 0.23 0% 0 0% 0 0% 0 0% 0%
20221208 22.7 22.9 22.31 22.71 0.09% 9773.91% 0% 489762 0.1106 47.26 0.23 0% 0 0% 0 0% 0 0% 0%
20221207 22.6 22.83 22.37 22.69 -0.18% 9765.22% 0% 420909 0.0951 41.32 0.23 0% 0 0% 0 0% 0 0% 0%
20221206 23.09 23.16 22.45 22.73 -0.57% 9782.61% 0% 427104 0.0974 40.47 0.23 0% 0 0% 0 0% 0 0% 0%
20221205 23.38 23.38 22.85 22.86 -0.61% 9839.13% 0% 354936 0.0815 32.99 0.23 0% 0 0% 0 0% 0 0% 0%
20221202 23.05 23.3 23 23 -0.86% 9900% 0% 297781 0.0688 27.69 0.23 0% 0 0% 0 0% 0 0% 0%
20221201 23.45 23.65 23.05 23.2 -0.47% 9986.96% 0% 483887 0.1122 43.71 0.23 0% 0 0% 0 0% 0 0% 0%
20221130 23.58 23.85 23.15 23.31 -1.06% 9999.99% 0% 567298 0.1329 51.49 0.23 0% 0 0% 0 0% 0 0% 0%
20221129 22.7 23.83 22.55 23.56 3.79% 9999.99% 0% 629011 0.1476 58.98 0.23 0% 0 0% 0 0% 0 0% 0%
20221128 23.02 23.46 22.61 22.7 -1.6% 9769.57% 0% 316610 0.0726 28.64 0.23 0% 0 0% 0 0% 0 0% 0%
20221125 23.65 23.66 22.95 23.07 -2.41% 9930.43% 0% 419419 0.097 36.21 0.23 0% 0 0% 0 0% 0 0% 0%
20221124 23.56 23.87 23.36 23.64 0.34% 9750% 0% 277349 0.0653 22.7 0.24 0% 0 0% 0 0% 0 0% 0%
20221123 23.73 24.1 22.83 23.56 -0.13% 9999.99% 0% 718810 0.1682 55.07 0.23 0% 0 0% 0 0% 0 0% 0%
20221122 24.19 24.65 23.52 23.59 -2.52% 9729.17% 0% 715655 0.1724 56.5 0.24 0% 0 0% 0 0% 0 0% 0%
20221121 23.95 24.26 23.75 24.2 0.41% 9983.33% 0% 386628 0.093 30.91 0.24 0% 0 0% 0 0% 0 0% 0%
20221118 24.1 24.44 24.01 24.1 0.04% 9941.67% 0% 485731 0.1179 39.18 0.24 0% 0 0% 0 0% 0 0% 0%
20221117 23.79 24.66 23.79 24.09 1.26% 9937.5% 0% 547565 0.1323 44.29 0.24 0% 0 0% 0 0% 0 0% 0%
20221116 23.68 24.27 23.65 23.79 0.42% 9812.5% 0% 477765 0.1141 39.74 0.24 0% 0 0% 0 0% 0 0% 0%
20221115 23.8 23.8 23.32 23.69 0.21% 9770.83% 0% 526956 0.1239 42.25 0.24 0% 0 0% 0 0% 0 0% 0%
20221114 23.38 23.7 23 23.64 0.6% 9999.99% 0% 535951 0.1253 42.92 0.23 0% 0 0% 0 0% 0 0% 0%
20221111 23.7 24.4 23.38 23.5 0.64% 9691.67% 0% 1124143 0.2697 95.31 0.24 0% 0 0% 0 0% 0 0% 0%
20221110 23.1 23.38 22.97 23.35 0.86% 9999.99% 0% 636252 0.1481 56.69 0.23 0% 0 0% 0 0% 0 0% 0%
20221109 23.1 23.29 22.83 23.15 0.78% 9965.22% 0% 456473 0.1051 40.98 0.23 0% 0 0% 0 0% 0 0% 0%
20221108 23.02 23.05 22.7 22.97 -0.82% 9886.96% 0% 248888 0.057 22.69 0.23 0% 0 0% 0 0% 0 0% 0%
20221107 23.07 23.39 22.92 23.16 0.39% 9969.57% 0% 383031 0.0887 34.86 0.23 0% 0 0% 0 0% 0 0% 0%
20221104 23 23.1 22.75 23.07 0.3% 9930.43% 0% 320241 0.0735 28.97 0.23 0% 0 0% 0 0% 0 0% 0%
20221103 23 23.13 22.68 23 0% 9900% 0% 317052 0.0727 28.95 0.23 0% 0 0% 0 0% 0 0% 0%
20221102 22.48 23.24 22.42 23 2.59% 9900% 0% 468995 0.1076 40.4 0.23 0% 0 0% 0 0% 0 0% 0%
20221101 21.99 22.43 21.82 22.42 2.23% 9999.99% 0% 341316 0.0757 28.95 0.22 0% 0 0% 0 0% 0 0% 0%
20221031 21.24 22.15 21.24 21.93 1.25% 9868.18% 0% 267979 0.0587 21.43 0.22 0% 0 0% 0 0% 0 0% 0%
20221028 22.2 22.48 21.56 21.66 -2.65% 9745.45% 0% 282664 0.062 21.2 0.22 0% 0 0% 0 0% 0 0% 0%
20221027 22.23 22.5 22.22 22.25 -0.63% 9999.99% 0% 182946 0.0409 12.79 0.22 0% 0 0% 0 0% 0 0% 0%
20221026 21.7 22.49 21.58 22.39 4.33% 9999.99% 0% 356110 0.0791 24.02 0.22 0% 0 0% 0 0% 0 0% 0%
20221025 21.99 21.99 21.23 21.46 -1.87% 9999.99% 0% 270377 0.0581 16.89 0.21 0% 0 0% 0 0% 0 0% 0%
20221024 22.4 22.49 21.61 21.87 -2.28% 9840.91% 0% 335738 0.0742 20.82 0.22 0% 0 0% 0 0% 0 0% 0%
20221021 22.83 22.83 22.12 22.38 -0.58% 9999.99% 0% 294133 0.0658 18.15 0.22 0% 0 0% 0 0% 0 0% 0%
20221020 22.4 22.76 22.27 22.51 0.04% 9999.99% 0% 370560 0.0833 21.97 0.22 0% 0 0% 0 0% 0 0% 0%
20221019 23.06 23.09 22.4 22.5 -2.17% 9682.61% 0% 379954 0.086 21.58 0.23 0% 0 0% 0 0% 0 0% 0%
20221018 22.7 23.23 22.32 23 2.13% 9900% 0% 776779 0.1773 39.15 0.23 0% 0 0% 0 0% 0 0% 0%
20221017 22.31 22.75 22 22.52 1.53% 9999.99% 0% 716653 0.1612 35.34 0.22 0% 0 0% 0 0% 0 0% 0%
20220720 23.58 24.46 23.42 24.2 2.89% 9983.33% 0% 874043 0.21 15.19 0.24 0% 0 0% 0 0% 0 0% 0%
20220719 23.4 23.54 23.28 23.52 0.73% 9999.99% 0% 270950 0.0635 4.71 0.23 0% 0 0% 0 0% 0 0% 0%
20220718 22.89 23.4 22.81 23.35 2.23% 9999.99% 0% 221702 0.0517 3.99 0.23 0% 0 0% 0 0% 0 0% 0%
20220715 23.1 23.5 22.62 22.84 -0.95% 9830.43% 0% 473472 0.1094 8.89 0.23 0% 0 0% 0 0% 0 0% 0%
20220714 22.86 23.16 22.7 23.06 0.87% 9926.09% 0% 312367 0.072 6.09 0.23 0% 0 0% 0 0% 0 0% 0%
20220713 22.71 22.89 22.52 22.86 0.7% 9839.13% 0% 245762 0.0558 4.88 0.23 0% 0 0% 0 0% 0 0% 0%
20220712 23.49 23.49 22.7 22.7 -3.32% 9769.57% 0% 384820 0.0883 8.4 0.23 0% 0 0% 0 0% 0 0% 0%
20220711 23.25 23.53 23.13 23.48 0.47% 9999.99% 0% 333464 0.0779 8.02 0.23 0% 0 0% 0 0% 0 0% 0%
20220708 23.13 23.59 22.98 23.37 1.04% 9999.99% 0% 409141 0.0953 10.27 0.23 0% 0 0% 0 0% 0 0% 0%
20220707 23.1 23.31 22.81 23.13 -0.26% 9956.52% 0% 212944 0.0491 5.67 0.23 0% 0 0% 0 0% 0 0% 0%
20220706 23.07 23.45 23.03 23.19 0.17% 9982.61% 0% 330628 0.0768 9.25 0.23 0% 0 0% 0 0% 0 0% 0%
20220705 23.26 23.63 22.9 23.15 -1.15% 9965.22% 0% 303568 0.0705 8.09 0.23 0% 0 0% 0 0% 0 0% 0%
20220704 22.85 23.46 22.6 23.42 2.76% 9999.99% 0% 529439 0.1225 14.64 0.23 0% 0 0% 0 0% 0 0% 0%
20220701 22.52 22.91 22.52 22.79 0.66% 9808.7% 0% 246689 0.0562 7.03 0.23 0% 0 0% 0 0% 0 0% 0%
20220630 23 23.2 22.6 22.64 -1.57% 9743.48% 0% 492834 0.1122 14.32 0.23 0% 0 0% 0 0% 0 0% 0%
20220629 23.3 23.35 22.7 23 -1.41% 9900% 0% 273885 0.0632 8.76 0.23 0% 0 0% 0 0% 0 0% 0%
20220628 22.91 23.33 22.79 23.33 1.52% 9999.99% 0% 379307 0.0876 12.36 0.23 0% 0 0% 0 0% 0 0% 0%
20220627 23.29 23.46 22.85 22.98 -0.95% 9891.3% 0% 315964 0.0728 10.69 0.23 0% 0 0% 0 0% 0 0% 0%
20220624 22.87 23.26 22.77 23.2 2.11% 9986.96% 0% 408021 0.0942 14.27 0.23 0% 0 0% 0 0% 0 0% 0%
20220623 22.55 22.87 22.31 22.72 0.8% 9778.26% 0% 258542 0.0585 8.87 0.23 0% 0 0% 0 0% 0 0% 0%
20220622 22.87 23.03 22.45 22.54 -1.31% 9700% 0% 283917 0.0644 10.19 0.23 0% 0 0% 0 0% 0 0% 0%
20220621 23.12 23.22 22.5 22.84 -0.74% 9830.43% 0% 312379 0.0713 11.64 0.23 0% 0 0% 0 0% 0 0% 0%
20220620 22.65 23.17 22.65 23.01 0.74% 9904.35% 0% 484643 0.1112 17.3 0.23 0% 0 0% 0 0% 0 0% 0%
20220617 22.75 23 22.55 22.84 -0.04% 9830.43% 0% 274471 0.0626 9.54 0.23 0% 0 0% 0 0% 0 0% 0%
20220616 22.65 22.97 22.5 22.85 0.88% 9834.78% 0% 267750 0.061 9.12 0.23 0% 0 0% 0 0% 0 0% 0%
20220615 22.7 22.95 22.65 22.65 -0.48% 9747.83% 0% 200968 0.0458 7.02 0.23 0% 0 0% 0 0% 0 0% 0%
20220614 22.84 23.16 22.12 22.76 -1.81% 9795.65% 0% 321444 0.0725 11.26 0.23 0% 0 0% 0 0% 0 0% 0%
20220613 23.1 23.33 22.9 23.18 0.26% 9978.26% 0% 319626 0.0737 11.93 0.23 0% 0 0% 0 0% 0 0% 0%
20220610 23.02 23.2 22.73 23.12 -0.04% 9952.17% 0% 272026 0.0629 10.44 0.23 0% 0 0% 0 0% 0 0% 0%
20220609 23.6 23.6 22.8 23.13 -1.28% 9956.52% 0% 401366 0.0928 15.59 0.23 0% 0 0% 0 0% 0 0% 0%
20220608 23.4 23.69 22.93 23.43 0.13% 9999.99% 0% 489335 0.1138 19.68 0.23 0% 0 0% 0 0% 0 0% 0%
20220607 23.7 23.7 23.19 23.4 -0.76% 9999.99% 0% 333129 0.0778 13.54 0.23 0% 0 0% 0 0% 0 0% 0%
20220606 23.15 23.8 23 23.58 2.21% 9725% 0% 674490 0.1587 27.62 0.24 0% 0 0% 0 0% 0 0% 0%
20220602 22.35 23.27 22.15 23.07 3.22% 9930.43% 0% 535148 0.1225 21.94 0.23 0% 0 0% 0 0% 0 0% 0%
20220601 22.3 22.54 22.11 22.35 0.45% 9999.99% 0% 402002 0.0896 15.37 0.22 0% 0 0% 0 0% 0 0% 0%
20220531 21.61 22.28 21.51 22.25 2.02% 9999.99% 0% 317391 0.0698 11.67 0.22 0% 0 0% 0 0% 0 0% 0%
20220530 21.22 21.86 21.15 21.81 1.96% 9813.64% 0% 385595 0.0831 13.82 0.22 0% 0 0% 0 0% 0 0% 0%
20220527 21.25 21.48 21.07 21.39 0.14% 9999.99% 0% 256980 0.0547 8.69 0.21 0% 0 0% 0 0% 0 0% 0%
20220526 21.4 21.48 21 21.36 -0.19% 9999.99% 0% 283979 0.0602 9.23 0.21 0% 0 0% 0 0% 0 0% 0%
20220525 21 21.4 20.95 21.4 0.75% 9999.99% 0% 166295 0.0353 5.41 0.21 0% 0 0% 0 0% 0 0% 0%
20220524 22.2 22.2 21.01 21.24 -4.67% 9554.55% 0% 414650 0.0897 12.89 0.22 0% 0 0% 0 0% 0 0% 0%
20220523 21.8 22.28 21.61 22.28 2.44% 9999.99% 0% 322986 0.0711 10.12 0.22 0% 0 0% 0 0% 0 0% 0%
20220520 21.51 21.75 21.26 21.75 1.12% 9786.36% 0% 234263 0.0504 7.42 0.22 0% 0 0% 0 0% 0 0% 0%
20220519 20.99 21.51 20.94 21.51 1.13% 9999.99% 0% 227254 0.0483 7.5 0.21 0% 0 0% 0 0% 0 0% 0%
20220518 21.21 21.49 21.1 21.27 0.42% 9999.99% 0% 231485 0.0493 8.09 0.21 0% 0 0% 0 0% 0 0% 0%
20220517 22.19 22.19 21.06 21.45 -2.23% 9999.99% 0% 502349 0.1077 17.39 0.21 0% 0 0% 0 0% 0 0% 0%
20220516 23.83 23.83 21.88 21.94 -7.93% 9439.13% 0% 1377304 0.312 50.79 0.23 0% 0 0% 0 0% 0 0% 0%
20220513 22.54 24.11 22.26 23.83 6.15% 9999.99% 0% 1123994 0.2632 43.1 0.23 0% 0 0% 0 0% 0 0% 0%
20220512 22.31 22.87 22.23 22.45 -0.8% 9999.99% 0% 368971 0.083 13.11 0.22 0% 0 0% 0 0% 0 0% 0%
20220511 22.27 23.25 21.86 22.63 1.98% 9739.13% 0% 636184 0.145 22.83 0.23 0% 0 0% 0 0% 0 0% 0%
20220510 21.5 22.23 21.47 22.19 2.92% 9986.36% 0% 270010 0.0591 10.04 0.22 0% 0 0% 0 0% 0 0% 0%
20220509 20.5 21.86 20.5 21.56 2.33% 9999.99% 0% 320867 0.0689 12.05 0.21 0% 0 0% 0 0% 0 0% 0%
20220506 20.8 21.5 20.68 21.07 0.91% 9933.33% 0% 272738 0.0574 9.48 0.21 0% 0 0% 0 0% 0 0% 0%
20220505 20.49 21.5 20.45 20.88 1.95% 9842.86% 0% 351257 0.0738 11.22 0.21 0% 0 0% 0 0% 0 0% 0%
20220429 19.74 20.6 19.74 20.48 3.75% 9999.99% 0% 403903 0.0818 12.47 0.2 0% 0 0% 0 0% 0 0% 0%
20220428 19.85 20.19 19.29 19.74 -0.55% 9770% 0% 413915 0.0816 12.3 0.2 0% 0 0% 0 0% 0 0% 0%
20220427 19.4 19.85 18.61 19.85 2.96% 9999.99% 0% 573483 0.1108 16.83 0.19 0% 0 0% 0 0% 0 0% 0%
20220426 21.75 21.83 19 19.28 -10.86% 9540% 0% 1398808 0.2842 44.97 0.2 0% 0 0% 0 0% 0 0% 0%
20220425 23.8 23.85 21.52 21.63 -9.5% 9304.35% 0% 456166 0.1029 17.65 0.23 0% 0 0% 0 0% 0 0% 0%
20220422 24.08 24.3 23.5 23.9 -0.75% 9858.33% 0% 211073 0.0505 8.63 0.24 0% 0 0% 0 0% 0 0% 0%
20220421 24.79 24.79 24 24.08 -2.47% 9933.33% 0% 368189 0.0893 15.12 0.24 0% 0 0% 0 0% 0 0% 0%
20220420 25.08 25.08 24.42 24.69 -1.04% 9776% 0% 207929 0.0515 8.68 0.25 0% 0 0% 0 0% 0 0% 0%
20220419 25.84 25.84 24.82 24.95 -3.29% 9880% 0% 337112 0.0849 15.57 0.25 0% 0 0% 0 0% 0 0% 0%
20220418 25.44 25.93 25.44 25.8 -0.15% 9823.08% 0% 159853 0.041 8.24 0.26 0% 0 0% 0 0% 0 0% 0%
20220415 26.2 26.2 25.45 25.84 -1.64% 9838.46% 0% 212152 0.0545 10.99 0.26 0% 0 0% 0 0% 0 0% 0%
20220414 25.75 26.3 25.7 26.27 2.22% 9999.99% 0% 181443 0.0474 9.63 0.26 0% 0 0% 0 0% 0 0% 0%
20220413 26 26.07 25.58 25.7 -0.96% 9784.62% 0% 135342 0.035 6.7 0.26 0% 0 0% 0 0% 0 0% 0%
20220412 25.68 26.23 25.39 25.95 1.05% 9880.77% 0% 222424 0.057 11.06 0.26 0% 0 0% 0 0% 0 0% 0%
20220411 26.49 26.58 25.5 25.68 -3.06% 9776.92% 0% 270748 0.0703 13.48 0.26 0% 0 0% 0 0% 0 0% 0%
20220408 26.71 27 26.13 26.49 -1.23% 9999.99% 0% 208569 0.0551 10.77 0.26 0% 0 0% 0 0% 0 0% 0%
20220407 27.79 28 26.8 26.82 -3.91% 9833.33% 0% 334698 0.091 17 0.27 0% 0 0% 0 0% 0 0% 0%
20220401 27.65 27.99 27.5 27.98 0.04% 9892.86% 0% 212915 0.0591 11.23 0.28 0% 0 0% 0 0% 0 0% 0%
20220331 27.74 28.13 27.66 27.97 0.97% 9889.29% 0% 258986 0.0723 13.21 0.28 0% 0 0% 0 0% 0 0% 0%
20220330 27.8 27.8 27.2 27.7 0.65% 9999.99% 0% 145109 0.0399 6.43 0.27 0% 0 0% 0 0% 0 0% 0%
20220329 27.75 28.08 27.31 27.52 0.18% 9728.57% 0% 226690 0.0628 9.53 0.28 0% 0 0% 0 0% 0 0% 0%
20220328 27.74 28.14 27.21 27.47 -2.03% 9999.99% 0% 258922 0.0712 10.69 0.27 0% 0 0% 0 0% 0 0% 0%
20220325 28.56 28.56 27.78 28.04 -0.85% 9914.29% 0% 208803 0.0585 8.68 0.28 0% 0 0% 0 0% 0 0% 0%
20220324 28.13 28.48 27.95 28.28 -0.35% 9999.99% 0% 245948 0.0693 9.57 0.28 0% 0 0% 0 0% 0 0% 0%
20220323 28.14 28.49 28.13 28.38 -0.07% 9999.99% 0% 157581 0.0446 5.85 0.28 0% 0 0% 0 0% 0 0% 0%
20220322 28.09 28.77 28.09 28.4 0.04% 9999.99% 0% 265507 0.0756 9.51 0.28 0% 0 0% 0 0% 0 0% 0%
20220321 27.45 28.66 27.45 28.39 2.38% 9999.99% 0% 529705 0.15 18.66 0.28 0% 0 0% 0 0% 0 0% 0%
20220318 26.86 27.8 26.83 27.73 1.84% 9999.99% 0% 306907 0.0843 10.54 0.27 0% 0 0% 0 0% 0 0% 0%
20220317 26.7 27.48 26.69 27.23 1.99% 9985.19% 0% 452301 0.1226 15.27 0.27 0% 0 0% 0 0% 0 0% 0%
20220316 27.38 27.38 25.42 26.7 -0.93% 9999.99% 0% 702082 0.1848 24.72 0.26 0% 0 0% 0 0% 0 0% 0%
20220315 27.99 28.39 26.94 26.95 -5.93% 9525% 0% 519632 0.1441 19.34 0.28 0% 0 0% 0 0% 0 0% 0%
20220311 27.21 29.15 27.21 28.99 4.21% 9896.55% 0% 828610 0.2363 31.21 0.29 0% 0 0% 0 0% 0 0% 0%
20220310 27.71 28.13 27.6 27.82 1.24% 9835.71% 0% 344718 0.0959 13.02 0.28 0% 0 0% 0 0% 0 0% 0%
20220309 28.06 28.08 26.7 27.48 -1.93% 9999.99% 0% 442382 0.121 16.68 0.27 0% 0 0% 0 0% 0 0% 0%
20220308 28.37 28.4 27.72 28.02 -1.65% 9907.14% 0% 377468 0.1056 14.88 0.28 0% 0 0% 0 0% 0 0% 0%
20220307 28.46 28.73 28.19 28.49 -0.38% 9999.99% 0% 295245 0.0838 11.99 0.28 0% 0 0% 0 0% 0 0% 0%
20220304 28.7 29.18 28.46 28.6 -0.97% 9762.07% 0% 401619 0.116 17.76 0.29 0% 0 0% 0 0% 0 0% 0%
20220303 28.86 29.1 28.73 28.88 0.17% 9858.62% 0% 400396 0.1157 18.35 0.29 0% 0 0% 0 0% 0 0% 0%
20220302 28.78 28.84 28.44 28.83 0.28% 9841.38% 0% 341608 0.0981 15.69 0.29 0% 0 0% 0 0% 0 0% 0%
20220301 28.6 28.89 28.48 28.75 0.52% 9813.79% 0% 224689 0.0644 10.68 0.29 0% 0 0% 0 0% 0 0% 0%
20220228 28.58 28.82 28.23 28.6 -0.9% 9999.99% 0% 234622 0.0668 11.84 0.28 0% 0 0% 0 0% 0 0% 0%
20220225 28.33 29.1 28.33 28.86 0.73% 9851.72% 0% 432020 0.1244 24.5 0.29 0% 0 0% 0 0% 0 0% 0%
20220224 29.3 29.43 28.3 28.65 -2.22% 9779.31% 0% 362726 0.105 21.6 0.29 0% 0 0% 0 0% 0 0% 0%
20220223 28.81 29.34 28.8 29.3 1.35% 9999.99% 0% 205626 0.06 12.66 0.29 0% 0 0% 0 0% 0 0% 0%
20220222 29.19 29.35 28.8 28.91 -1.57% 9868.97% 0% 231034 0.0668 15.32 0.29 0% 0 0% 0 0% 0 0% 0%
20220221 29.26 29.37 29.09 29.37 0.69% 9999.99% 0% 236452 0.0692 16.01 0.29 0% 0 0% 0 0% 0 0% 0%
20220218 28.88 29.18 28.81 29.17 0.62% 9958.62% 0% 233915 0.0679 14.56 0.29 0% 0 0% 0 0% 0 0% 0%
20220217 28.87 29.1 28.77 28.99 0.42% 9896.55% 0% 245335 0.0711 13.61 0.29 0% 0 0% 0 0% 0 0% 0%
20220216 28.69 29.19 28.52 28.87 0.94% 9855.17% 0% 275539 0.0796 14.87 0.29 0% 0 0% 0 0% 0 0% 0%
20220215 28.62 28.7 28.42 28.6 0.11% 9762.07% 0% 143364 0.0409 6.33 0.29 0% 0 0% 0 0% 0 0% 0%
20220214 28.63 28.86 28.42 28.57 -1% 9751.72% 0% 174616 0.05 7.42 0.29 0% 0 0% 0 0% 0 0% 0%
20220211 29.15 29.25 28.53 28.86 -1.47% 9851.72% 0% 477798 0.1374 18.08 0.29 0% 0 0% 0 0% 0 0% 0%
20220210 29.05 29.33 28.87 29.29 0.83% 9999.99% 0% 433731 0.1261 16 0.29 0% 0 0% 0 0% 0 0% 0%
20220209 28.88 29.07 28.78 29.05 0.38% 9917.24% 0% 284274 0.0824 10.42 0.29 0% 0 0% 0 0% 0 0% 0%
20211203 30.45 30.7 29.9 30.06 -1.54% 9920% 0% 442201 0.1331 15.94 0.3 0% 0 0% 0 0% 0 0% 0%
20211202 31.5 31.5 30.35 30.53 -1.23% 9748.39% 0% 519922 0.1606 19.38 0.31 0% 0 0% 0 0% 0 0% 0%
20211201 30.95 31.16 30.56 30.91 0.03% 9870.97% 0% 631220 0.1955 24.66 0.31 0% 0 0% 0 0% 0 0% 0%
20211130 30.6 31.05 30.5 30.9 0.65% 9867.74% 0% 575177 0.1772 23.93 0.31 0% 0 0% 0 0% 0 0% 0%
20211129 30.18 31.26 30.16 30.7 0.36% 9803.23% 0% 635974 0.1962 26.72 0.31 0% 0 0% 0 0% 0 0% 0%
20211126 30.99 31.1 30.39 30.59 -1.13% 9767.74% 0% 830523 0.2543 37.79 0.31 0% 0 0% 0 0% 0 0% 0%
20211125 29.66 31.38 29.45 30.94 4.67% 9880.65% 0% 2210310 0.6833 106.93 0.31 0% 0 0% 0 0% 0 0% 0%
20211124 29.36 29.6 29.12 29.56 0.68% 9999.99% 0% 303969 0.0895 15.49 0.29 0% 0 0% 0 0% 0 0% 0%
20211123 29.13 29.46 29.02 29.36 0.79% 9999.99% 0% 356206 0.1044 19.25 0.29 0% 0 0% 0 0% 0 0% 0%
20211122 28.96 29.27 28.8 29.13 0.52% 9944.83% 0% 265514 0.0771 14.15 0.29 0% 0 0% 0 0% 0 0% 0%
20211119 28.84 29.11 28.72 28.98 0.73% 9893.1% 0% 264219 0.0764 14.93 0.29 0% 0 0% 0 0% 0 0% 0%
20211118 29.33 29.54 28.76 28.77 -1.81% 9820.69% 0% 307553 0.0896 17.68 0.29 0% 0 0% 0 0% 0 0% 0%
20211117 29.07 29.55 29.07 29.3 0.14% 9999.99% 0% 235365 0.0691 12.99 0.29 0% 0 0% 0 0% 0 0% 0%
20211116 29.5 29.63 29.24 29.26 -0.51% 9989.66% 0% 294007 0.0865 15.11 0.29 0% 0 0% 0 0% 0 0% 0%
20211115 28.93 29.6 28.93 29.41 2.05% 9999.99% 0% 434985 0.1276 22.4 0.29 0% 0 0% 0 0% 0 0% 0%
20211112 28.93 28.95 28.72 28.82 -0.03% 9837.93% 0% 178138 0.0514 8.31 0.29 0% 0 0% 0 0% 0 0% 0%
20211111 28.85 28.94 28.73 28.83 0.49% 9841.38% 0% 214542 0.0619 9.05 0.29 0% 0 0% 0 0% 0 0% 0%
20211110 28.66 28.77 28.31 28.69 0.99% 9793.1% 0% 250268 0.0715 9.02 0.29 0% 0 0% 0 0% 0 0% 0%
20211109 28.29 28.55 28.1 28.41 0.5% 9999.99% 0% 180267 0.0511 5.79 0.28 0% 0 0% 0 0% 0 0% 0%
20211108 28.64 28.64 28.01 28.27 -1.33% 9996.43% 0% 161140 0.0453 4.75 0.28 0% 0 0% 0 0% 0 0% 0%
20211105 28.5 28.95 28.32 28.65 1.02% 9779.31% 0% 220584 0.0631 6.1 0.29 0% 0 0% 0 0% 0 0% 0%
20211104 28.3 28.6 28.26 28.36 -0.46% 9999.99% 0% 197637 0.0562 5.32 0.28 0% 0 0% 0 0% 0 0% 0%
20211103 27.95 28.78 27.95 28.49 1.97% 9999.99% 0% 276311 0.0786 7.31 0.28 0% 0 0% 0 0% 0 0% 0%
20211102 27.83 28.46 27.6 27.94 0.22% 9878.57% 0% 310066 0.0868 7.98 0.28 0% 0 0% 0 0% 0 0% 0%
20211101 27.51 28.18 27.51 27.88 0.69% 9857.14% 0% 275355 0.0767 6.99 0.28 0% 0 0% 0 0% 0 0% 0%
20211029 27.6 27.89 27.51 27.69 0.33% 9789.29% 0% 349324 0.0969 9.38 0.28 0% 0 0% 0 0% 0 0% 0%
20211028 30 30 27.54 27.6 -8.37% 9757.14% 0% 1074043 0.3039 30.88 0.28 0% 0 0% 0 0% 0 0% 0%
20211027 30.67 30.67 29.78 30.12 -2.05% 9940% 0% 368982 0.1111 12.24 0.3 0% 0 0% 0 0% 0 0% 0%
20211026 29.87 30.84 29.79 30.75 2.91% 9819.35% 0% 841490 0.2571 29.85 0.31 0% 0 0% 0 0% 0 0% 0%
20211025 29.61 29.96 29.52 29.88 0.95% 9860% 0% 145507 0.0432 5.6 0.3 0% 0 0% 0 0% 0 0% 0%
20211022 29.79 29.8 29.53 29.6 -0.8% 9766.67% 0% 185357 0.0549 7.54 0.3 0% 0 0% 0 0% 0 0% 0%
20211021 29.72 29.86 29.52 29.84 0.17% 9846.67% 0% 199302 0.0593 8.28 0.3 0% 0 0% 0 0% 0 0% 0%
20211020 30 30.18 29.66 29.79 -0.8% 9830% 0% 270056 0.0803 11.49 0.3 0% 0 0% 0 0% 0 0% 0%
20211019 29.86 30.25 29.8 30.03 0.57% 9910% 0% 165073 0.0495 7.26 0.3 0% 0 0% 0 0% 0 0% 0%
20211018 30.23 30.23 29.66 29.86 -1.09% 9853.33% 0% 279926 0.0834 12.39 0.3 0% 0 0% 0 0% 0 0% 0%
20211015 30.26 30.27 30.04 30.19 0% 9963.33% 0% 167399 0.0505 6.89 0.3 0% 0 0% 0 0% 0 0% 0%
20211014 30.24 30.27 30.01 30.19 -0.33% 9963.33% 0% 156208 0.0471 6.12 0.3 0% 0 0% 0 0% 0 0% 0%
20211013 29.94 30.35 29.94 30.29 0.97% 9996.67% 0% 240410 0.0725 10.02 0.3 0% 0 0% 0 0% 0 0% 0%
20211012 30.09 30.32 29.93 30 -0.33% 9900% 0% 254972 0.0768 11.21 0.3 0% 0 0% 0 0% 0 0% 0%
20211011 30.22 30.23 29.92 30.1 0.23% 9933.33% 0% 263871 0.0793 11.49 0.3 0% 0 0% 0 0% 0 0% 0%
20211008 29.72 30.28 29.72 30.03 1.52% 9910% 0% 298361 0.0898 13.31 0.3 0% 0 0% 0 0% 0 0% 0%
20210930 29.6 29.69 29.4 29.58 0.61% 9760% 0% 185790 0.0549 8.05 0.3 0% 0 0% 0 0% 0 0% 0%
20210929 30 30 29.39 29.4 -1.67% 9700% 0% 339112 0.1002 14.45 0.3 0% 0 0% 0 0% 0 0% 0%
20210928 30 30.07 29.76 29.9 -0.33% 9866.67% 0% 227394 0.0679 9.61 0.3 0% 0 0% 0 0% 0 0% 0%
20210927 30.43 30.5 29.89 30 -1.41% 9900% 0% 447149 0.1344 18.68 0.3 0% 0 0% 0 0% 0 0% 0%
20210924 30.95 30.96 30.43 30.43 -1.04% 9716.13% 0% 296267 0.0909 13.89 0.31 0% 0 0% 0 0% 0 0% 0%
20210923 30.56 30.91 30.51 30.75 0.95% 9819.35% 0% 358261 0.1102 16.72 0.31 0% 0 0% 0 0% 0 0% 0%
20210922 30.4 30.59 30.3 30.46 -0.62% 9999.99% 0% 275342 0.0839 12.43 0.3 0% 0 0% 0 0% 0 0% 0%
20210917 30.56 30.67 30.3 30.65 0.79% 9999.99% 0% 390540 0.1188 16.75 0.3 0% 0 0% 0 0% 0 0% 0%
20210916 30.77 30.94 30.33 30.41 -1.17% 9709.68% 0% 585581 0.1793 23.42 0.31 0% 0 0% 0 0% 0 0% 0%
20210915 30.98 30.98 30.74 30.77 -0.74% 9825.81% 0% 493263 0.152 19.54 0.31 0% 0 0% 0 0% 0 0% 0%
20210914 31.21 31.32 30.98 31 -0.77% 9900% 0% 562116 0.1751 21.68 0.31 0% 0 0% 0 0% 0 0% 0%
20210913 31.24 31.38 31.17 31.24 0.06% 9977.42% 0% 388838 0.1216 14.53 0.31 0% 0 0% 0 0% 0 0% 0%
20210910 31.04 31.29 31.03 31.22 0.32% 9970.97% 0% 498218 0.1551 18.82 0.31 0% 0 0% 0 0% 0 0% 0%
20210909 31.12 31.3 31 31.12 -0.86% 9938.71% 0% 603762 0.188 22.29 0.31 0% 0 0% 0 0% 0 0% 0%
20210908 31.57 31.7 31.01 31.39 -0.95% 9999.99% 0% 1130653 0.3544 40.46 0.31 0% 0 0% 0 0% 0 0% 0%
20210907 31.67 31.8 31.6 31.69 0.09% 9803.13% 0% 582646 0.1846 22.18 0.32 0% 0 0% 0 0% 0 0% 0%
20210906 31.21 31.74 31.21 31.66 1.41% 9793.75% 0% 856089 0.2704 32.08 0.32 0% 0 0% 0 0% 0 0% 0%
20210729 32.8 33.27 32.63 32.81 0.03% 9842.42% 0% 511201 0.1686 20.16 0.33 0% 0 0% 0 0% 0 0% 0%
20210728 32.45 33 31.76 32.8 -0.03% 9839.39% 0% 464516 0.151 18.76 0.33 0% 0 0% 0 0% 0 0% 0%
20210727 32.6 33.09 32.31 32.81 0.12% 9842.42% 0% 465411 0.1525 19.28 0.33 0% 0 0% 0 0% 0 0% 0%
20210726 34.05 34.05 32.21 32.77 -3.56% 9830.3% 0% 1112119 0.3656 48.47 0.33 0% 0 0% 0 0% 0 0% 0%
20210723 34.3 34.5 33.68 33.98 -1.13% 9894.12% 0% 559876 0.19 26.05 0.34 0% 0 0% 0 0% 0 0% 0%
20210722 34.25 34.57 34.2 34.37 0.35% 9999.99% 0% 508315 0.1749 24.46 0.34 0% 0 0% 0 0% 0 0% 0%
20210721 35.59 35.75 34.03 34.25 -3.11% 9685.71% 0% 1147975 0.3974 57.17 0.35 0% 0 0% 0 0% 0 0% 0%
20210720 35.02 35.49 34.79 35.35 0.77% 9999.99% 0% 319739 0.1123 16.71 0.35 0% 0 0% 0 0% 0 0% 0%
20210719 35.96 35.97 34.9 35.08 -3.31% 9922.86% 0% 600407 0.2112 30.27 0.35 0% 0 0% 0 0% 0 0% 0%
20210716 36.38 36.66 36.12 36.28 -0.27% 9977.78% 0% 510591 0.1856 26.56 0.36 0% 0 0% 0 0% 0 0% 0%
20210715 37.37 37.51 35.99 36.38 -3.14% 9732.43% 0% 619090 0.227 32.49 0.37 0% 0 0% 0 0% 0 0% 0%
20210714 37.12 37.77 36.85 37.56 0.99% 9999.99% 0% 561435 0.2098 31.04 0.37 0% 0 0% 0 0% 0 0% 0%
20210713 37.06 37.22 36.81 37.19 0.81% 9951.35% 0% 448243 0.1657 23.67 0.37 0% 0 0% 0 0% 0 0% 0%
20210712 37.58 37.94 36.76 36.89 -1.23% 9870.27% 0% 965809 0.358 50.56 0.37 0% 0 0% 0 0% 0 0% 0%
20210709 37.89 38.45 37.22 37.35 -2.23% 9728.95% 0% 613256 0.2305 32.98 0.38 0% 0 0% 0 0% 0 0% 0%
20210708 39.1 39.18 37.48 38.2 -1.88% 9952.63% 0% 797681 0.3028 43.58 0.38 0% 0 0% 0 0% 0 0% 0%
20210707 39.08 39.3 38.53 38.93 0.13% 9882.05% 0% 366436 0.1428 20.82 0.39 0% 0 0% 0 0% 0 0% 0%
20210706 40.28 40.3 38.71 38.88 -3.45% 9869.23% 0% 626009 0.2457 36.81 0.39 0% 0 0% 0 0% 0 0% 0%
20210705 39.09 40.36 39.09 40.27 2.97% 9967.5% 0% 773636 0.309 47.6 0.4 0% 0 0% 0 0% 0 0% 0%
20210702 38.7 39.18 38.08 39.11 1.06% 9999.99% 0% 532045 0.2048 31.24 0.38 0% 0 0% 0 0% 0 0% 0%
20210701 39.58 39.59 38.61 38.7 -1.48% 9823.08% 0% 438223 0.1711 26.76 0.39 0% 0 0% 0 0% 0 0% 0%
20210630 38.06 39.8 37.96 39.28 2.37% 9971.79% 0% 727242 0.2864 45.33 0.39 0% 0 0% 0 0% 0 0% 0%
20210629 38.67 39.45 38.18 38.37 -0.78% 9738.46% 0% 457205 0.177 29.69 0.39 0% 0 0% 0 0% 0 0% 0%
20210628 37.33 38.75 37.11 38.67 3.9% 9999.99% 0% 623978 0.2378 41.32 0.38 0% 0 0% 0 0% 0 0% 0%
20210625 37.19 37.47 36.88 37.22 0.08% 9959.46% 0% 309395 0.1148 19.65 0.37 0% 0 0% 0 0% 0 0% 0%
20210624 38.15 38.33 37.08 37.19 -2.95% 9686.84% 0% 395758 0.1487 24.33 0.38 0% 0 0% 0 0% 0 0% 0%
20210623 38.6 38.63 38.01 38.32 -0.08% 9984.21% 0% 248230 0.0949 16.1 0.38 0% 0 0% 0 0% 0 0% 0%
20210622 38.35 39.1 38.34 38.35 0% 9733.33% 0% 552255 0.214 37.06 0.39 0% 0 0% 0 0% 0 0% 0%
20210621 36.88 38.37 36.88 38.35 3.51% 9992.11% 0% 481524 0.1828 32.56 0.38 0% 0 0% 0 0% 0 0% 0%
20210618 37.1 37.64 36.74 37.05 0% 9913.51% 0% 321576 0.1201 22.41 0.37 0% 0 0% 0 0% 0 0% 0%
20210617 36.36 37.35 36.23 37.05 2.12% 9913.51% 0% 395118 0.1454 26.54 0.37 0% 0 0% 0 0% 0 0% 0%
20210616 36.8 37.1 36.22 36.28 -1.41% 9705.41% 0% 304628 0.1116 19.15 0.37 0% 0 0% 0 0% 0 0% 0%
20210615 37 37.64 36.5 36.8 -1.39% 9845.95% 0% 443520 0.163 26.11 0.37 0% 0 0% 0 0% 0 0% 0%
20210611 38.34 38.79 37.31 37.32 -2.46% 9721.05% 0% 659780 0.2511 38.1 0.38 0% 0 0% 0 0% 0 0% 0%
20210610 38.05 38.26 37.46 38.26 1% 9968.42% 0% 522858 0.1979 30.36 0.38 0% 0 0% 0 0% 0 0% 0%
20210609 38.23 38.75 37.85 37.88 -0.92% 9868.42% 0% 427582 0.1638 25.26 0.38 0% 0 0% 0 0% 0 0% 0%
20210608 38.5 38.74 37.62 38.23 -1.09% 9960.53% 0% 550877 0.2098 27.66 0.38 0% 0 0% 0 0% 0 0% 0%
20210607 38.75 39.38 38.26 38.65 -0.49% 9810.26% 0% 429738 0.1662 21.05 0.39 0% 0 0% 0 0% 0 0% 0%
20210604 39.5 40.09 38.7 38.84 -1.99% 9858.97% 0% 658159 0.2589 32.62 0.39 0% 0 0% 0 0% 0 0% 0%
20210603 39.38 40.2 38.79 39.63 1.62% 9807.5% 0% 770975 0.3062 37.65 0.4 0% 0 0% 0 0% 0 0% 0%
20210602 39.61 40.36 38.8 39 -1.42% 9650% 0% 1011379 0.3996 49.85 0.4 0% 0 0% 0 0% 0 0% 0%
20210601 40.98 40.98 39.53 39.56 -3.37% 9790% 0% 1111200 0.4453 57.37 0.4 0% 0 0% 0 0% 0 0% 0%
20210531 40.05 41.33 39.5 40.94 3.51% 9885.37% 0% 1125259 0.4566 61.7 0.41 0% 0 0% 0 0% 0 0% 0%
20210528 40.14 40.14 38.89 39.55 0.05% 9999.99% 0% 824945 0.3254 46.05 0.39 0% 0 0% 0 0% 0 0% 0%
20210527 39.43 40.27 39.38 39.81 0.71% 9852.5% 0% 1490225 0.5937 85.29 0.4 0% 0 0% 0 0% 0 0% 0%
20210526 37.09 40.29 36.88 39.53 6.58% 9999.99% 0% 2924018 1.1438 174.28 0.39 0% 0 0% 0 0% 0 0% 0%
20210525 35.79 37.25 35.39 37.09 4.98% 9924.32% 0% 1174620 0.4296 78.87 0.37 0% 0 0% 0 0% 0 0% 0%
20210524 35.98 35.98 35.13 35.33 -1.59% 9994.29% 0% 797497 0.2816 54.33 0.35 0% 0 0% 0 0% 0 0% 0%
20210521 36.87 37.38 35.88 35.9 -3.23% 9602.7% 0% 812156 0.2972 58.02 0.37 0% 0 0% 0 0% 0 0% 0%
20210520 36.79 37.47 36.41 37.1 0.82% 9927.03% 0% 743158 0.2746 55.03 0.37 0% 0 0% 0 0% 0 0% 0%
20210519 36.8 36.97 36.13 36.8 0.27% 9845.95% 0% 600251 0.2195 41.15 0.37 0% 0 0% 0 0% 0 0% 0%
20210518 35.9 36.88 35.52 36.7 2.31% 9999.99% 0% 852931 0.31 55.44 0.36 0% 0 0% 0 0% 0 0% 0%
20210517 36.05 36.4 35.69 35.87 -0.22% 9863.89% 0% 660378 0.2375 40.33 0.36 0% 0 0% 0 0% 0 0% 0%
20210514 35.5 36.79 35.06 35.95 1.58% 9886.11% 0% 930172 0.3347 52.17 0.36 0% 0 0% 0 0% 0 0% 0%
20210513 34.5 35.44 34.3 35.39 1.84% 9999.99% 0% 573566 0.2015 29.71 0.35 0% 0 0% 0 0% 0 0% 0%
20210512 34.5 35 33.86 34.75 0.26% 9999.99% 0% 641749 0.2196 26.63 0.34 0% 0 0% 0 0% 0 0% 0%
20210511 34.58 34.81 34.2 34.66 0.23% 9802.86% 0% 383882 0.1326 14.92 0.35 0% 0 0% 0 0% 0 0% 0%
20210510 34.66 35.29 34.3 34.58 -0.06% 9780% 0% 617321 0.2146 23.37 0.35 0% 0 0% 0 0% 0 0% 0%
20210507 36.47 36.58 34.33 34.6 -4.68% 9785.71% 0% 910063 0.321 34.62 0.35 0% 0 0% 0 0% 0 0% 0%
20210506 38.14 38.14 36.03 36.3 -4.2% 9710.81% 0% 967202 0.3572 37.88 0.37 0% 0 0% 0 0% 0 0% 0%
20210430 37.5 38.44 37.13 37.89 1.04% 9871.05% 0% 890988 0.3368 37.64 0.38 0% 0 0% 0 0% 0 0% 0%
20210429 37.6 39.13 37.32 37.5 -0.85% 9768.42% 0% 1197391 0.4609 52.85 0.38 0% 0 0% 0 0% 0 0% 0%
20210428 39.06 39.18 36.7 37.82 -0.79% 9852.63% 0% 1496322 0.5625 68.86 0.38 0% 0 0% 0 0% 0 0% 0%
20210427 38.38 38.68 37.4 38.12 -1.95% 9931.58% 0% 1416285 0.5381 72.64 0.38 0% 0 0% 0 0% 0 0% 0%
20210426 37 40.54 37 38.88 5.34% 9869.23% 0% 2968403 1.1574 170.4 0.39 0% 0 0% 0 0% 0 0% 0%
20210423 35.43 37.45 35.38 36.91 3.53% 9875.68% 0% 1453827 0.5343 99.1 0.37 0% 0 0% 0 0% 0 0% 0%
20210422 36.49 36.49 35.6 35.65 -1.52% 9802.78% 0% 488405 0.1751 37.06 0.36 0% 0 0% 0 0% 0 0% 0%
20210421 35.8 36.66 35.41 36.2 2.06% 9955.56% 0% 879141 0.3184 70.85 0.36 0% 0 0% 0 0% 0 0% 0%
20210416 33.11 37 33.06 36 8.53% 9999.99% 0% 1558302 0.552 127.72 0.35 0% 0 0% 0 0% 0 0% 0%
20210415 33.1 33.49 32.7 33.17 -0.06% 9951.52% 0% 334222 0.1107 27.62 0.33 0% 0 0% 0 0% 0 0% 0%
20210414 34.08 34.19 32.66 33.19 -3.77% 9957.58% 0% 927969 0.3077 72.3 0.33 0% 0 0% 0 0% 0 0% 0%
20210413 34.34 34.55 34.18 34.49 -0.09% 9999.99% 0% 236947 0.0814 20.38 0.34 0% 0 0% 0 0% 0 0% 0%
20210412 34.81 34.81 34.18 34.52 -1.26% 9999.99% 0% 307530 0.106 25.95 0.34 0% 0 0% 0 0% 0 0% 0%
20210409 35.06 35.1 34.71 34.96 -0.26% 9888.57% 0% 260571 0.0909 21.88 0.35 0% 0 0% 0 0% 0 0% 0%
20210408 34.22 35.45 34 35.05 2.37% 9914.29% 0% 755711 0.2639 61.19 0.35 0% 0 0% 0 0% 0 0% 0%
20210407 33.97 34.3 33.85 34.24 0.82% 9970.59% 0% 285611 0.0974 21.95 0.34 0% 0 0% 0 0% 0 0% 0%
20210406 34.23 34.23 33.8 33.96 0.18% 9888.24% 0% 297464 0.1009 22.26 0.34 0% 0 0% 0 0% 0 0% 0%
20210402 33.9 34.15 33.6 33.9 0.56% 9870.59% 0% 228112 0.0775 17.19 0.34 0% 0 0% 0 0% 0 0% 0%
20210401 33.95 34 33.4 33.71 -0.41% 9814.71% 0% 215932 0.0724 15.87 0.34 0% 0 0% 0 0% 0 0% 0%
20210330 33.96 34.12 33.7 33.75 -0.68% 9826.47% 0% 308883 0.1043 23.57 0.34 0% 0 0% 0 0% 0 0% 0%
20210329 34.5 34.7 33.97 33.98 -1.08% 9894.12% 0% 207137 0.071 17.4 0.34 0% 0 0% 0 0% 0 0% 0%
20210326 34.05 34.46 33.85 34.35 1.03% 9999.99% 0% 244795 0.0838 20.15 0.34 0% 0 0% 0 0% 0 0% 0%
20201215 40.68 40.88 40 40.79 0.59% 9848.78% 0% 260837 0.1057 25.72 0.41 0% 0 0% 0 0% 0 0% 0%
20201214 40.44 40.8 39.35 40.55 0.6% 9999.99% 0% 425200 0.1706 41.96 0.4 0% 0 0% 0 0% 0 0% 0%
20201211 42.6 42.78 40.25 40.31 -4.79% 9731.71% 0% 958821 0.393 101.04 0.41 0% 0 0% 0 0% 0 0% 0%
20201210 42.5 43.6 42.34 42.34 -0.7% 9746.51% 0% 349830 0.1499 41.01 0.43 0% 0 0% 0 0% 0 0% 0%
20201209 43.2 43.99 42.58 42.64 -1.32% 9816.28% 0% 601833 0.2591 71.16 0.43 0% 0 0% 0 0% 0 0% 0%
20201208 43.36 43.68 43.19 43.21 -0.64% 9948.84% 0% 241259 0.1048 28.41 0.43 0% 0 0% 0 0% 0 0% 0%
20201207 44 44 43.32 43.49 -0.98% 9784.09% 0% 344492 0.1502 41.61 0.44 0% 0 0% 0 0% 0 0% 0%
20201204 44.7 44.7 43.63 43.92 -0.59% 9881.82% 0% 423505 0.1859 47.86 0.44 0% 0 0% 0 0% 0 0% 0%
20201203 43.54 44.86 43.21 44.18 1.47% 9940.91% 0% 673978 0.2972 74.17 0.44 0% 0 0% 0 0% 0 0% 0%
20201202 43.77 43.86 43.12 43.54 -0.37% 9999.99% 0% 407717 0.177 43.45 0.43 0% 0 0% 0 0% 0 0% 0%
20201201 42.96 43.8 42.96 43.7 1.91% 9831.82% 0% 395574 0.1721 40.19 0.44 0% 0 0% 0 0% 0 0% 0%
20201130 42.96 43.5 42.52 42.88 0.35% 9872.09% 0% 379108 0.1635 34.68 0.43 0% 0 0% 0 0% 0 0% 0%
20201127 43.43 43.68 42.57 42.73 -0.84% 9837.21% 0% 544644 0.2335 48.37 0.43 0% 0 0% 0 0% 0 0% 0%
20201126 44.6 44.64 42.92 43.09 -3.26% 9693.18% 0% 947938 0.4126 83.15 0.44 0% 0 0% 0 0% 0 0% 0%
20201125 46.2 46.26 44.23 44.54 -3.15% 9797.78% 0% 1093778 0.493 97.77 0.45 0% 0 0% 0 0% 0 0% 0%
20201124 45.65 46.5 45.65 45.99 -0.02% 9897.83% 0% 493058 0.2263 41.81 0.46 0% 0 0% 0 0% 0 0% 0%
20201123 46.2 46.6 45.6 46 -0.22% 9900% 0% 699342 0.3207 54.89 0.46 0% 0 0% 0 0% 0 0% 0%
20201120 46.1 46.43 46 46.1 -0.52% 9921.74% 0% 583219 0.2693 45.94 0.46 0% 0 0% 0 0% 0 0% 0%
20201119 46.2 46.6 45.8 46.34 0.09% 9973.91% 0% 714128 0.3303 53.25 0.46 0% 0 0% 0 0% 0 0% 0%
20201118 45.64 46.65 45.5 46.3 1.51% 9965.22% 0% 725381 0.3348 52.8 0.46 0% 0 0% 0 0% 0 0% 0%
20201117 47.74 47.84 45.21 45.61 -4.32% 9815.22% 0% 1244029 0.5743 90.24 0.46 0% 0 0% 0 0% 0 0% 0%
20201116 47.82 48.22 47.53 47.67 -0.31% 9831.25% 0% 589219 0.2819 45.92 0.48 0% 0 0% 0 0% 0 0% 0%
20201113 47.6 48.46 46.76 47.82 0.15% 9862.5% 0% 750404 0.358 55.43 0.48 0% 0 0% 0 0% 0 0% 0%
20201112 49 49.38 47.6 47.75 -3.26% 9847.92% 0% 937239 0.4514 65.32 0.48 0% 0 0% 0 0% 0 0% 0%
20201111 48.2 49.8 47.76 49.36 1.36% 9973.47% 0% 1569400 0.7683 107.67 0.49 0% 0 0% 0 0% 0 0% 0%
20201110 47.98 49.28 47.6 48.7 2.1% 9838.78% 0% 1293887 0.6288 88.58 0.49 0% 0 0% 0 0% 0 0% 0%
20201109 46.85 47.79 46.31 47.7 2.16% 9999.99% 0% 1011256 0.479 68.37 0.47 0% 0 0% 0 0% 0 0% 0%
20201106 48.2 48.2 45.73 46.69 -2.73% 9834.04% 0% 1369397 0.6413 86.71 0.47 0% 0 0% 0 0% 0 0% 0%
20201105 46.89 48.33 46.55 48 2.98% 9900% 0% 977924 0.465 59.65 0.48 0% 0 0% 0 0% 0 0% 0%
20201104 47.06 47.3 46.04 46.61 -0.96% 9817.02% 0% 808898 0.3769 41.88 0.47 0% 0 0% 0 0% 0 0% 0%
20201103 46 47.19 45.57 47.06 2.75% 9912.77% 0% 795954 0.3712 39.12 0.47 0% 0 0% 0 0% 0 0% 0%
20201102 46.68 46.9 44.06 45.8 -1.89% 9999.99% 0% 1240334 0.5637 55.63 0.45 0% 0 0% 0 0% 0 0% 0%
20201030 47.62 49.12 46.51 46.68 -1.73% 9625% 0% 1326128 0.6341 54.72 0.48 0% 0 0% 0 0% 0 0% 0%
20201029 48 48.3 46.81 47.5 -1.92% 9795.83% 0% 1306364 0.6217 53.9 0.48 0% 0 0% 0 0% 0 0% 0%
20201028 49.99 50 47.7 48.43 -2% 9783.67% 0% 1388110 0.6752 56.37 0.49 0% 0 0% 0 0% 0 0% 0%
20201027 49.76 50.49 49.15 49.42 -0.76% 9784% 0% 1184521 0.5869 45.94 0.5 0% 0 0% 0 0% 0 0% 0%
20201026 48.03 49.99 48.03 49.8 3.04% 9999.99% 0% 1740044 0.8596 63.53 0.49 0% 0 0% 0 0% 0 0% 0%
20201023 48.8 49.94 48.18 48.33 -2.56% 9763.27% 0% 1961174 0.9592 65.94 0.49 0% 0 0% 0 0% 0 0% 0%
20201022 47.13 49.95 47.01 49.6 6.83% 9999.99% 0% 3354649 1.6337 102.09 0.49 0% 0 0% 0 0% 0 0% 0%
20200909 45.42 45.42 43.52 43.56 -4.58% 9800% 0% 1344706 0.5955 33.28 0.44 0% 0 0% 0 0% 0 0% 0%
20200908 46.2 46.44 45.33 45.65 -0.5% 9823.91% 0% 833930 0.3812 16.79 0.46 0% 0 0% 0 0% 0 0% 0%
20200907 48.01 48.52 45.87 45.88 -4.54% 9661.7% 0% 1944436 0.914 31.02 0.47 0% 0 0% 0 0% 0 0% 0%
20200904 48.25 48.4 47.73 48.06 -1.19% 9912.5% 0% 1006066 0.4835 25.38 0.48 0% 0 0% 0 0% 0 0% 0%
20200903 48.85 49.97 48.42 48.64 0.14% 9826.53% 0% 1594426 0.7837 33.05 0.49 0% 0 0% 0 0% 0 0% 0%
20200902 50.15 50.46 48.48 48.57 -3.4% 9812.24% 0% 2421093 1.1898 36 0.49 0% 0 0% 0 0% 0 0% 0%
20200901 50 50.96 49.6 50.28 0.6% 9956% 0% 1510727 0.7587 21.43 0.5 0% 0 0% 0 0% 0 0% 0%
20200831 50.18 51.41 49.18 49.98 0.12% 9896% 0% 2209904 1.1099 28.55 0.5 0% 0 0% 0 0% 0 0% 0%
20200828 51.2 51.2 49 49.92 -2.06% 9884% 0% 2808616 1.4025 32.74 0.5 0% 0 0% 0 0% 0 0% 0%
20200827 51.23 53.45 49.85 50.97 -3.06% 9894.12% 0% 3439702 1.7611 36.97 0.51 0% 0 0% 0 0% 0 0% 0%
20200826 56.02 58.87 52.02 52.58 -8.24% 9460% 0% 6016254 3.3148 61.79 0.55 0% 0 0% 0 0% 0 0% 0%
20200825 50.02 59.38 50 57.3 13.47% 9999.99% 0% 7873906 4.2413 72.17 0.54 0% 0 0% 0 0% 0 0% 0%
20200824 55.3 55.3 49.2 50.5 -10.32% 9801.96% 0% 6788374 3.4822 54.22 0.51 0% 0 0% 0 0% 0 0% 0%
20200821 59 63 56.06 56.31 -6.89% 9444.07% 0% 8761788 5.1507 65.26 0.59 0% 0 0% 0 0% 0 0% 0%
20200820 69.6 74 60.19 60.48 97.91% 9063.64% 0% 15249022 10.1145 23.5 0.66 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