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. 华润微688396
    4. 返回上一页 刷新
股票代码（例：sh688396）       652条   (进入华润微股票专站) 华润微股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 54.48 54.66 53.89 54.09 -0.48% 9916.67% 0% 2066898 1.1205 87.32 0.54 0% 0 0% 0 0% 0 0% 0%
20230927 54.78 54.92 54.35 54.35 -0.55% 9781.82% 0% 1792159 0.9784 76.72 0.55 0% 0 0% 0 0% 0 0% 0%
20230926 55.44 55.75 54.56 54.65 -1.74% 9836.36% 0% 2431473 1.3346 102.1 0.55 0% 0 0% 0 0% 0 0% 0%
20230925 55.72 56.1 55.36 55.62 -0.68% 9832.14% 0% 2055667 1.1443 89.89 0.56 0% 0 0% 0 0% 0 0% 0%
20230922 55.77 56.15 55.04 56 0.43% 9900% 0% 2979462 1.6564 125.38 0.56 0% 0 0% 0 0% 0 0% 0%
20230921 55.41 55.98 55.31 55.76 0.36% 9857.14% 0% 2217660 1.2368 93.98 0.56 0% 0 0% 0 0% 0 0% 0%
20230920 54.75 55.69 54.75 55.56 0.51% 9999.99% 0% 2071210 1.1477 80.79 0.55 0% 0 0% 0 0% 0 0% 0%
20230919 55.22 55.78 55.01 55.28 0.11% 9950.91% 0% 2303633 1.2748 83.29 0.55 0% 0 0% 0 0% 0 0% 0%
20230918 55.08 55.4 54.51 55.22 0.36% 9940% 0% 2303935 1.2679 78.1 0.55 0% 0 0% 0 0% 0 0% 0%
20230915 54.62 55.56 54.62 55.02 0.77% 9903.64% 0% 2587751 1.426 84.71 0.55 0% 0 0% 0 0% 0 0% 0%
20230914 54.79 55.43 54.19 54.6 -0.56% 9827.27% 0% 1923861 1.0511 62.52 0.55 0% 0 0% 0 0% 0 0% 0%
20230913 55.01 55.72 54.56 54.91 -0.53% 9883.64% 0% 2366523 1.3031 70.11 0.55 0% 0 0% 0 0% 0 0% 0%
20230912 55.13 55.82 54.87 55.2 -0.49% 9936.36% 0% 1809276 0.9985 48.82 0.55 0% 0 0% 0 0% 0 0% 0%
20230911 55.43 56.19 55.41 55.47 0.07% 9805.36% 0% 2906837 1.6223 72.64 0.56 0% 0 0% 0 0% 0 0% 0%
20230908 55.52 55.87 54.84 55.43 -0.59% 9978.18% 0% 2906607 1.608 67.93 0.55 0% 0 0% 0 0% 0 0% 0%
20230907 56.85 57.15 55.63 55.76 -1.92% 9857.14% 0% 4020263 2.2692 96.3 0.56 0% 0 0% 0 0% 0 0% 0%
20230906 57.38 57.96 56.8 56.85 -1.46% 9873.68% 0% 3902587 2.2289 98.71 0.57 0% 0 0% 0 0% 0 0% 0%
20230905 58.74 58.88 57.52 57.69 -1.28% 9846.55% 0% 3761238 2.1879 98.73 0.58 0% 0 0% 0 0% 0 0% 0%
20230904 58.03 58.55 57.92 58.44 0.15% 9975.86% 0% 3196282 1.8628 85.19 0.58 0% 0 0% 0 0% 0 0% 0%
20230901 58.48 58.58 57.66 58.35 -0.31% 9960.34% 0% 2384746 1.3853 64.18 0.58 0% 0 0% 0 0% 0 0% 0%
20230831 57.52 58.85 57.41 58.53 0.39% 9991.38% 0% 4827207 2.8205 125.85 0.58 0% 0 0% 0 0% 0 0% 0%
20230830 58.79 58.81 57.54 58.3 1.64% 9951.72% 0% 5385501 3.1433 139.1 0.58 0% 0 0% 0 0% 0 0% 0%
20230829 56.06 57.8 56.06 57.36 1.88% 9963.16% 0% 4963173 2.8497 109.49 0.57 0% 0 0% 0 0% 0 0% 0%
20230828 57.8 57.8 56.02 56.3 1.79% 9777.19% 0% 5178118 2.9463 120.78 0.57 0% 0 0% 0 0% 0 0% 0%
20230825 55 55.82 54.86 55.31 0.13% 9956.36% 0% 2706491 1.4982 74.69 0.55 0% 0 0% 0 0% 0 0% 0%
20230824 55.42 55.48 54.59 55.24 0.25% 9943.64% 0% 2366258 1.3053 65.63 0.55 0% 0 0% 0 0% 0 0% 0%
20230823 55.06 55.87 54.15 55.1 0.58% 9918.18% 0% 3294340 1.8262 90.79 0.55 0% 0 0% 0 0% 0 0% 0%
20230822 54.56 55.15 53.45 54.78 1.24% 9999.99% 0% 3514975 1.9041 98.1 0.54 0% 0 0% 0 0% 0 0% 0%
20230821 54.16 54.85 53.75 54.11 -0.57% 9920.37% 0% 2926761 1.5934 86.04 0.54 0% 0 0% 0 0% 0 0% 0%
20230818 55.13 55.89 54.42 54.42 0.06% 9794.55% 0% 4052846 2.2271 122.15 0.55 0% 0 0% 0 0% 0 0% 0%
20230817 56.2 56.3 53.86 54.39 -3.31% 9789.09% 0% 5502523 3.0063 169.53 0.55 0% 0 0% 0 0% 0 0% 0%
20230816 55.25 57.81 55.25 56.25 2.07% 9768.42% 0% 7206665 4.1032 256.08 0.57 0% 0 0% 0 0% 0 0% 0%
20230815 54.63 55.16 54.43 55.11 1.29% 9920% 0% 2413639 1.3257 96.01 0.55 0% 0 0% 0 0% 0 0% 0%
20230814 53.8 54.6 53.2 54.41 0.93% 9975.93% 0% 1972102 1.0663 72.05 0.54 0% 0 0% 0 0% 0 0% 0%
20230811 54.53 54.91 53.88 53.91 -1.14% 9883.33% 0% 2456274 1.3369 84.14 0.54 0% 0 0% 0 0% 0 0% 0%
20230810 55.66 55.98 54.46 54.53 -1.78% 9814.55% 0% 2788207 1.5325 79.97 0.55 0% 0 0% 0 0% 0 0% 0%
20230809 55.5 55.99 55.22 55.52 -0.47% 9814.29% 0% 2024465 1.1268 56.92 0.56 0% 0 0% 0 0% 0 0% 0%
20230808 55.4 55.88 55 55.78 0.6% 9860.71% 0% 1843840 1.0241 59.56 0.56 0% 0 0% 0 0% 0 0% 0%
20230807 55.18 55.88 55.18 55.45 0.22% 9801.79% 0% 2363912 1.316 75.32 0.56 0% 0 0% 0 0% 0 0% 0%
20230804 55.62 56.52 55.24 55.33 -0.7% 9780.36% 0% 3116385 1.7407 101.45 0.56 0% 0 0% 0 0% 0 0% 0%
20230803 54.92 55.84 54.68 55.72 1.25% 9999.99% 0% 2355185 1.3012 78.22 0.55 0% 0 0% 0 0% 0 0% 0%
20230802 56.34 56.73 54.92 55.03 -2.41% 9905.45% 0% 3391073 1.8777 112.98 0.55 0% 0 0% 0 0% 0 0% 0%
20230801 57.33 57.88 55.92 56.39 -1.67% 9792.98% 0% 4069821 2.3004 144.07 0.57 0% 0 0% 0 0% 0 0% 0%
20230731 56.57 57.49 56.2 57.35 1.77% 9961.4% 0% 3755658 2.1387 143.21 0.57 0% 0 0% 0 0% 0 0% 0%
20230728 55.22 56.44 54.9 56.35 1.79% 9962.5% 0% 3486590 1.945 139.58 0.56 0% 0 0% 0 0% 0 0% 0%
20230727 55.25 56.25 54.92 55.36 0.8% 9785.71% 0% 3926857 2.1846 164.28 0.56 0% 0 0% 0 0% 0 0% 0%
20230726 55 55.66 54.72 54.92 -0.15% 9885.45% 0% 2060917 1.1368 86.2 0.55 0% 0 0% 0 0% 0 0% 0%
20230725 55.08 55.08 54.53 55 0.73% 9900% 0% 2331578 1.2802 93.12 0.55 0% 0 0% 0 0% 0 0% 0%
20230724 54.27 54.76 54 54.6 0.57% 9999.99% 0% 1811282 0.9868 72.06 0.54 0% 0 0% 0 0% 0 0% 0%
20230721 53.89 54.44 53.52 54.29 1.02% 9953.7% 0% 2206258 1.1963 86.44 0.54 0% 0 0% 0 0% 0 0% 0%
20230720 54.2 54.54 53.47 53.74 -0.19% 9851.85% 0% 2355924 1.2725 90 0.54 0% 0 0% 0 0% 0 0% 0%
20230719 54 54.49 53.65 53.84 -1.05% 9870.37% 0% 2262883 1.2203 84.7 0.54 0% 0 0% 0 0% 0 0% 0%
20230718 54.19 54.71 54.1 54.41 0.61% 9975.93% 0% 2291353 1.2483 85.26 0.54 0% 0 0% 0 0% 0 0% 0%
20230717 53.7 54.26 53.61 54.08 0.26% 9914.81% 0% 2063812 1.1141 71.13 0.54 0% 0 0% 0 0% 0 0% 0%
20230714 54.4 54.78 53.81 53.94 -0.92% 9888.89% 0% 2414641 1.3066 78.77 0.54 0% 0 0% 0 0% 0 0% 0%
20230713 54.14 55.09 53.93 54.44 0.91% 9798.18% 0% 3775834 2.0591 120.41 0.55 0% 0 0% 0 0% 0 0% 0%
20230712 53.65 54.39 53.65 53.95 0.28% 9890.74% 0% 3124124 1.6905 82.91 0.54 0% 0 0% 0 0% 0 0% 0%
20230711 53.43 54.15 53.43 53.8 0.67% 9862.96% 0% 2263077 1.2166 72.64 0.54 0% 0 0% 0 0% 0 0% 0%
20230710 53.97 54.34 53.39 53.44 -0.21% 9796.3% 0% 2114978 1.1374 54.28 0.54 0% 0 0% 0 0% 0 0% 0%
20230707 53.35 54.2 53.27 53.55 0.19% 9816.67% 0% 2762808 1.4864 65.62 0.54 0% 0 0% 0 0% 0 0% 0%
20230706 53.7 53.75 53.01 53.45 -0.47% 9984.91% 0% 2877309 1.5356 78.9 0.53 0% 0 0% 0 0% 0 0% 0%
20230705 53.58 54.32 53.58 53.7 -0.37% 9844.44% 0% 2654300 1.4323 57.53 0.54 0% 0 0% 0 0% 0 0% 0%
20230704 53.6 54.56 53.41 53.9 1.07% 9881.48% 0% 4140370 2.2382 101.56 0.54 0% 0 0% 0 0% 0 0% 0%
20230703 52.31 53.35 52.31 53.33 1.76% 9962.26% 0% 3816983 2.0271 92.23 0.53 0% 0 0% 0 0% 0 0% 0%
20230630 52.61 53.29 52.13 52.41 -0.8% 9788.68% 0% 3396087 1.7833 82.08 0.53 0% 0 0% 0 0% 0 0% 0%
20230629 52.01 53.33 52.01 52.83 1.44% 9867.92% 0% 3116737 1.6502 76.45 0.53 0% 0 0% 0 0% 0 0% 0%
20230628 52.58 53.16 52.01 52.08 -0.82% 9726.42% 0% 3134464 1.6475 74.94 0.53 0% 0 0% 0 0% 0 0% 0%
20230627 52.01 52.96 51.68 52.51 1.19% 9807.55% 0% 3161909 1.6645 74.99 0.53 0% 0 0% 0 0% 0 0% 0%
20230626 50.49 52.5 50.31 51.89 1.09% 9878.85% 0% 4604011 2.3844 97.02 0.52 0% 0 0% 0 0% 0 0% 0%
20230621 53.16 53.19 51.33 51.33 -3.73% 9771.15% 0% 4714568 2.4605 100.32 0.52 0% 0 0% 0 0% 0 0% 0%
20230620 53.9 53.99 52.45 53.32 -1% 9960.38% 0% 5886604 3.129 132.41 0.53 0% 0 0% 0 0% 0 0% 0%
20230619 54.25 54.54 53.77 53.86 -0.83% 9874.07% 0% 4388087 2.375 102.18 0.54 0% 0 0% 0 0% 0 0% 0%
20230616 54.38 54.95 53.89 54.31 0.11% 9957.41% 0% 4083413 2.2183 94.26 0.54 0% 0 0% 0 0% 0 0% 0%
20230615 53.75 54.34 53.61 54.25 0.8% 9946.3% 0% 3310298 1.7882 74.05 0.54 0% 0 0% 0 0% 0 0% 0%
20230614 54.15 54.45 53.71 53.82 -0.48% 9866.67% 0% 3132887 1.695 66.6 0.54 0% 0 0% 0 0% 0 0% 0%
20230613 53.16 54.26 53.14 54.08 1.67% 9914.81% 0% 3972403 2.1415 78.15 0.54 0% 0 0% 0 0% 0 0% 0%
20230612 53.6 53.95 52.97 53.19 -1.35% 9935.85% 0% 3550674 1.893 68.21 0.53 0% 0 0% 0 0% 0 0% 0%
20230609 53.27 53.92 52.53 53.92 0.99% 9999.99% 0% 7668910 4.0716 145.74 0.53 0% 0 0% 0 0% 0 0% 0%
20230608 53.8 54.24 52.92 53.59 -0.76% 9824.07% 0% 4449634 2.3861 93.03 0.54 0% 0 0% 0 0% 0 0% 0%
20230607 53.5 54.3 53.38 54 0.93% 9900% 0% 2945770 1.5877 62.83 0.54 0% 0 0% 0 0% 0 0% 0%
20230606 55.02 55.43 53.5 53.5 -3.22% 9807.41% 0% 5118747 2.7805 108.77 0.54 0% 0 0% 0 0% 0 0% 0%
20230605 55.97 56.72 55.1 55.28 -1.23% 9771.43% 0% 4822131 2.6884 111.03 0.56 0% 0 0% 0 0% 0 0% 0%
20230602 57.35 57.69 55.93 55.97 -2.36% 9719.3% 0% 5045686 2.8581 123.23 0.57 0% 0 0% 0 0% 0 0% 0%
20230601 58.62 58.68 57.32 57.32 -3.63% 9782.76% 0% 5399484 3.1221 128.7 0.58 0% 0 0% 0 0% 0 0% 0%
20230531 56.79 59.48 56.56 59.48 4.68% 9999.99% 0% 6292403 3.6475 160.18 0.58 0% 0 0% 0 0% 0 0% 0%
20230530 57.12 57.69 55.77 56.82 -0.94% 9999.99% 0% 4419051 2.4947 122.81 0.56 0% 0 0% 0 0% 0 0% 0%
20230529 57.4 57.91 56.91 57.36 -0.07% 9963.16% 0% 3603733 2.0679 103.82 0.57 0% 0 0% 0 0% 0 0% 0%
20230526 58.04 58.4 57 57.4 -0.52% 9796.55% 0% 3079236 1.7732 87 0.58 0% 0 0% 0 0% 0 0% 0%
20230525 57.49 58 56.66 57.7 0.63% 9999.99% 0% 3479794 1.9951 91.02 0.57 0% 0 0% 0 0% 0 0% 0%
20230524 57.5 58.28 57.06 57.34 -0.42% 9786.21% 0% 3247578 1.8769 78.15 0.58 0% 0 0% 0 0% 0 0% 0%
20230523 58 58.5 57.55 57.58 -0.93% 9827.59% 0% 2467303 1.4279 58.27 0.58 0% 0 0% 0 0% 0 0% 0%
20230522 59.2 59.45 57.8 58.12 -1.41% 9920.69% 0% 2885030 1.68 64.72 0.58 0% 0 0% 0 0% 0 0% 0%
20230519 58.88 59.68 58.58 58.95 0.08% 9891.53% 0% 3641262 2.1514 76.32 0.59 0% 0 0% 0 0% 0 0% 0%
20230518 59.94 60 58.61 58.9 -1.03% 9883.05% 0% 2935147 1.734 55.91 0.59 0% 0 0% 0 0% 0 0% 0%
20230517 60.88 61.11 58.89 59.51 -1.36% 9818.33% 0% 4660978 2.7872 84.76 0.6 0% 0 0% 0 0% 0 0% 0%
20230516 60 60.96 59.63 60.33 0.43% 9955% 0% 3470619 2.0942 62.13 0.6 0% 0 0% 0 0% 0 0% 0%
20230515 58.45 60.1 57.5 60.07 1.87% 9999.99% 0% 4301651 2.524 71.26 0.59 0% 0 0% 0 0% 0 0% 0%
20230510 59 60 58.1 59.77 1.34% 9999.99% 0% 5596216 3.3183 84.89 0.59 0% 0 0% 0 0% 0 0% 0%
20230509 58.53 60.1 58.31 58.98 0.96% 9896.61% 0% 6898721 4.0963 103.75 0.59 0% 0 0% 0 0% 0 0% 0%
20230508 58 58.78 57.2 58.42 0.24% 9972.41% 0% 4066241 2.3562 58.03 0.58 0% 0 0% 0 0% 0 0% 0%
20230505 58.35 59.4 57.65 58.28 -0.34% 9948.28% 0% 4951566 2.89 67.83 0.58 0% 0 0% 0 0% 0 0% 0%
20230504 56.5 58.53 56.41 58.48 2.15% 9982.76% 0% 6786979 3.9166 88.66 0.58 0% 0 0% 0 0% 0 0% 0%
20230428 56 57.31 54.71 57.25 -0.38% 9999.99% 0% 8833800 4.9905 112.05 0.56 0% 0 0% 0 0% 0 0% 0%
20230427 55.88 57.5 55.53 57.47 2.77% 9982.46% 0% 6374749 3.6189 79.16 0.57 0% 0 0% 0 0% 0 0% 0%
20230426 56.21 57.23 55.01 55.92 -1.55% 9885.71% 0% 6482526 3.633 75.89 0.56 0% 0 0% 0 0% 0 0% 0%
20230425 57.37 58.21 56.22 56.8 -0.75% 9864.91% 0% 6687915 3.8193 77.3 0.57 0% 0 0% 0 0% 0 0% 0%
20230424 57.7 58.3 56.77 57.23 -0.9% 9940.35% 0% 6583147 3.7821 73.78 0.57 0% 0 0% 0 0% 0 0% 0%
20230421 60.75 60.83 57.65 57.75 -5.06% 9688.14% 0% 10427665 6.1508 110.9 0.59 0% 0 0% 0 0% 0 0% 0%
20230420 60.03 61.4 59.9 60.83 0.76% 9872.13% 0% 8623698 5.2256 91.72 0.61 0% 0 0% 0 0% 0 0% 0%
20230419 60.86 61.75 60 60.37 -0.84% 9796.72% 0% 7212651 4.3865 68.34 0.61 0% 0 0% 0 0% 0 0% 0%
20230418 62.15 62.35 60.08 60.88 -1.96% 9880.33% 0% 7357009 4.4706 64.21 0.61 0% 0 0% 0 0% 0 0% 0%
20230417 62.41 63.15 61.83 62.1 -0.56% 9916.13% 0% 6880904 4.2882 59.03 0.62 0% 0 0% 0 0% 0 0% 0%
20230414 61.3 62.78 59.74 62.45 2.48% 9972.58% 0% 10056325 6.1854 86.64 0.62 0% 0 0% 0 0% 0 0% 0%
20230413 63 63.49 60.82 60.94 -3.82% 9729.03% 0% 9384082 5.8035 83.93 0.62 0% 0 0% 0 0% 0 0% 0%
20230412 63.58 63.92 62.36 63.36 0.06% 9957.14% 0% 8148877 5.1619 76 0.63 0% 0 0% 0 0% 0 0% 0%
20230411 63.34 63.78 62.11 63.32 0.32% 9950.79% 0% 9002860 5.6774 86.22 0.63 0% 0 0% 0 0% 0 0% 0%
20230410 64.1 65.85 62.73 63.12 -1.5% 9762.5% 0% 12439270 7.9708 121.33 0.64 0% 0 0% 0 0% 0 0% 0%
20230407 64.7 65.95 63.45 64.08 -0.64% 9912.5% 0% 11924205 7.6679 122.33 0.64 0% 0 0% 0 0% 0 0% 0%
20230406 61.87 66.08 61.53 64.49 3.25% 9976.56% 0% 19350778 12.4385 198.16 0.64 0% 0 0% 0 0% 0 0% 0%
20230404 62.28 64.15 62 62.46 0.43% 9814.29% 0% 15546822 9.813 182.31 0.63 0% 0 0% 0 0% 0 0% 0%
20230403 61.14 62.62 60.46 62.19 2.86% 9930.65% 0% 12120747 7.4902 156.77 0.62 0% 0 0% 0 0% 0 0% 0%
20230331 60.41 61.05 59.77 60.46 0.43% 9976.67% 0% 5031273 3.0364 66.68 0.6 0% 0 0% 0 0% 0 0% 0%
20230330 60.88 61.55 59.6 60.2 -1.31% 9933.33% 0% 6520483 3.9393 81.71 0.6 0% 0 0% 0 0% 0 0% 0%
20230329 59.53 61.79 59.24 61 2.69% 9900% 0% 7564044 4.5802 93.88 0.61 0% 0 0% 0 0% 0 0% 0%
20230328 60.07 60.58 59.3 59.4 -1.62% 9800% 0% 5152962 3.082 61.96 0.6 0% 0 0% 0 0% 0 0% 0%
20230327 61.5 61.65 59.65 60.38 -2.23% 9963.33% 0% 9121182 5.5163 102.11 0.6 0% 0 0% 0 0% 0 0% 0%
20230324 62.8 62.8 61.02 61.76 -1.15% 9861.29% 0% 8014876 4.9504 97.33 0.62 0% 0 0% 0 0% 0 0% 0%
20230323 60.59 63.2 60.43 62.48 2.71% 9977.42% 0% 12436425 7.7467 148.06 0.62 0% 0 0% 0 0% 0 0% 0%
20230322 60.82 61.2 60.05 60.83 0.6% 9872.13% 0% 5751922 3.4907 79.43 0.61 0% 0 0% 0 0% 0 0% 0%
20230321 59.71 60.93 59.25 60.47 1.26% 9978.33% 0% 6263839 3.7741 87.51 0.6 0% 0 0% 0 0% 0 0% 0%
20230320 59.32 60.69 59.16 59.72 -0.05% 9853.33% 0% 8749587 5.2525 120.72 0.6 0% 0 0% 0 0% 0 0% 0%
20230317 59.79 60.66 59.1 59.75 0.67% 9858.33% 0% 9524929 5.7132 125.87 0.6 0% 0 0% 0 0% 0 0% 0%
20230316 59.1 60.5 59.01 59.35 -0.44% 9791.67% 0% 7567479 4.5221 104.4 0.6 0% 0 0% 0 0% 0 0% 0%
20230315 60.25 61.07 59.17 59.61 -0.96% 9835% 0% 9228469 5.5455 137.1 0.6 0% 0 0% 0 0% 0 0% 0%
20230314 57.85 60.55 57.68 60.19 3.56% 9931.67% 0% 12344539 7.3643 201.54 0.6 0% 0 0% 0 0% 0 0% 0%
20230313 57.7 58.22 57.22 58.12 0.4% 9920.69% 0% 4093308 2.3605 76 0.58 0% 0 0% 0 0% 0 0% 0%
20230310 57.82 58.67 57.65 57.89 -0.45% 9881.03% 0% 5101001 2.9682 98.37 0.58 0% 0 0% 0 0% 0 0% 0%
20230309 58.3 59.1 57.8 58.15 -0.05% 9925.86% 0% 4846349 2.8302 98.58 0.58 0% 0 0% 0 0% 0 0% 0%
20230308 57.28 58.48 57.14 58.18 1.36% 9931.03% 0% 4617303 2.6773 98.59 0.58 0% 0 0% 0 0% 0 0% 0%
20230307 58.88 59.08 57.26 57.4 -2.55% 9796.55% 0% 7134079 4.1528 163.32 0.58 0% 0 0% 0 0% 0 0% 0%
20230306 56.56 59.59 56.1 58.9 4.38% 9999.99% 0% 12237150 7.1238 315.2 0.58 0% 0 0% 0 0% 0 0% 0%
20230303 55.51 56.93 55.5 56.43 3.18% 9976.79% 0% 6459331 3.6296 212.81 0.56 0% 0 0% 0 0% 0 0% 0%
20230302 54.6 55.42 54.59 54.69 0.18% 9843.64% 0% 3004080 1.6487 104.76 0.55 0% 0 0% 0 0% 0 0% 0%
20230301 54.02 54.7 54.01 54.59 0.74% 9999.99% 0% 2994398 1.6294 94.75 0.54 0% 0 0% 0 0% 0 0% 0%
20230228 54.2 54.59 53.41 54.19 0% 9935.19% 0% 3499019 1.8857 108.71 0.54 0% 0 0% 0 0% 0 0% 0%
20230227 54.45 54.8 54.1 54.19 -0.71% 9935.19% 0% 2711066 1.4714 83.76 0.54 0% 0 0% 0 0% 0 0% 0%
20230224 54.93 55.47 54.42 54.58 -0.13% 9823.64% 0% 2748959 1.508 82.34 0.55 0% 0 0% 0 0% 0 0% 0%
20230223 55.01 55.09 54.41 54.65 -0.22% 9836.36% 0% 2316041 1.2676 66.85 0.55 0% 0 0% 0 0% 0 0% 0%
20230222 54.55 55.09 54.45 54.77 -0.07% 9858.18% 0% 1723496 0.9444 44.79 0.55 0% 0 0% 0 0% 0 0% 0%
20230221 54.55 55.25 54.45 54.81 -0.02% 9865.45% 0% 2402231 1.3183 61.27 0.55 0% 0 0% 0 0% 0 0% 0%
20230220 54.54 55.08 53.92 54.82 0.72% 9999.99% 0% 2900288 1.5797 73.58 0.54 0% 0 0% 0 0% 0 0% 0%
20230217 55.89 56.29 54.43 54.43 -2.61% 9796.36% 0% 4189201 2.3146 108.77 0.55 0% 0 0% 0 0% 0 0% 0%
20230216 57.45 57.81 55.6 55.89 -2.75% 9705.26% 0% 5446344 3.0909 149.25 0.57 0% 0 0% 0 0% 0 0% 0%
20230215 57.75 57.98 56.89 57.47 -0.36% 9982.46% 0% 3036631 1.7455 87.44 0.57 0% 0 0% 0 0% 0 0% 0%
20230214 57.78 58.7 57.1 57.68 -0.17% 9844.83% 0% 3616246 2.0915 103.61 0.58 0% 0 0% 0 0% 0 0% 0%
20230213 57.17 58.3 57.14 57.78 0.61% 9862.07% 0% 3827834 2.21 108.96 0.58 0% 0 0% 0 0% 0 0% 0%
20230210 57.5 57.98 56.86 57.43 -0.24% 9975.44% 0% 3747290 2.1536 107.22 0.57 0% 0 0% 0 0% 0 0% 0%
20230209 55.27 57.79 55.19 57.57 4.24% 9999.99% 0% 5971232 3.395 173.91 0.57 0% 0 0% 0 0% 0 0% 0%
20230208 56.1 56.8 55.2 55.23 -1.48% 9762.5% 0% 2459860 1.3735 76.77 0.56 0% 0 0% 0 0% 0 0% 0%
20230207 55.88 56.24 55.36 56.06 0.43% 9910.71% 0% 2295127 1.2792 69.5 0.56 0% 0 0% 0 0% 0 0% 0%
20230206 56.36 56.72 55.56 55.82 -1.47% 9867.86% 0% 2483122 1.3922 70.34 0.56 0% 0 0% 0 0% 0 0% 0%
20230203 56.52 56.96 55.5 56.65 0.09% 9999.99% 0% 3118445 1.7516 80.9 0.56 0% 0 0% 0 0% 0 0% 0%
20230202 56.49 57.49 56.41 56.6 0.68% 9829.82% 0% 4151340 2.3619 112.4 0.57 0% 0 0% 0 0% 0 0% 0%
20230201 55.2 56.28 55.16 56.22 2.46% 9939.29% 0% 3591921 2.0054 98.45 0.56 0% 0 0% 0 0% 0 0% 0%
20230131 56.24 56.62 54.82 54.87 -2.42% 9876.36% 0% 3988639 2.2042 107.18 0.55 0% 0 0% 0 0% 0 0% 0%
20230130 57.21 57.55 56.23 56.23 -0.41% 9764.91% 0% 3577606 2.0248 98.8 0.57 0% 0 0% 0 0% 0 0% 0%
20230120 56.36 56.88 56.06 56.46 0.04% 9982.14% 0% 2831962 1.5982 79.71 0.56 0% 0 0% 0 0% 0 0% 0%
20230119 55.85 56.59 55.7 56.44 0.7% 9978.57% 0% 3143638 1.7699 75.59 0.56 0% 0 0% 0 0% 0 0% 0%
20230118 56.09 56.76 55.71 56.05 -0.02% 9908.93% 0% 3374855 1.8945 93.01 0.56 0% 0 0% 0 0% 0 0% 0%
20230117 55 56.31 54.6 56.06 2.17% 9910.71% 0% 4794215 2.6769 133.11 0.56 0% 0 0% 0 0% 0 0% 0%
20230116 52.37 55.28 52.37 54.87 4.24% 9999.99% 0% 6010431 3.2578 169.88 0.54 0% 0 0% 0 0% 0 0% 0%
20230113 52.25 52.64 52.01 52.64 1.09% 9999.99% 0% 2134054 1.1174 65.14 0.52 0% 0 0% 0 0% 0 0% 0%
20230112 52.75 53.14 51.85 52.07 -1.29% 9913.46% 0% 3311533 1.7277 101.5 0.52 0% 0 0% 0 0% 0 0% 0%
20230111 53.71 54.31 52.7 52.75 -1.92% 9852.83% 0% 4135875 2.2061 135.12 0.53 0% 0 0% 0 0% 0 0% 0%
20230110 53.62 54.54 53.35 53.78 0.07% 9859.26% 0% 3958389 2.1364 139.27 0.54 0% 0 0% 0 0% 0 0% 0%
20230109 53.79 54.46 53.56 53.74 0.24% 9851.85% 0% 2946845 1.5897 108.78 0.54 0% 0 0% 0 0% 0 0% 0%
20230106 53.13 54.29 52.92 53.61 0.28% 9827.78% 0% 4239806 2.275 153.19 0.54 0% 0 0% 0 0% 0 0% 0%
20230105 53.22 53.84 53 53.46 0.53% 9986.79% 0% 2651715 1.4178 99.97 0.53 0% 0 0% 0 0% 0 0% 0%
20230104 53.09 53.88 53.06 53.18 -0.24% 9933.96% 0% 3081005 1.6433 113.37 0.53 0% 0 0% 0 0% 0 0% 0%
20230103 52.62 53.31 51.94 53.31 1.25% 9958.49% 0% 3303077 1.7417 118.71 0.53 0% 0 0% 0 0% 0 0% 0%
20221230 53.06 53.4 52.49 52.65 -0.42% 9833.96% 0% 2340154 1.2357 72.19 0.53 0% 0 0% 0 0% 0 0% 0%
20221229 52.84 53.29 52.43 52.87 -0.25% 9875.47% 0% 1859404 0.9834 57.81 0.53 0% 0 0% 0 0% 0 0% 0%
20221228 53.69 53.78 52.88 53 -1.38% 9900% 0% 1942445 1.032 53.7 0.53 0% 0 0% 0 0% 0 0% 0%
20221227 52.97 53.93 52.53 53.74 1.45% 9999.99% 0% 2289405 1.2197 52.88 0.53 0% 0 0% 0 0% 0 0% 0%
20221226 52.49 53.7 52.3 52.97 0.91% 9894.34% 0% 2645136 1.4026 53 0.53 0% 0 0% 0 0% 0 0% 0%
20221223 53 53.8 52.1 52.49 -2.16% 9803.77% 0% 3462319 1.8208 63.8 0.53 0% 0 0% 0 0% 0 0% 0%
20221222 53.8 54.3 53.6 53.65 -0.22% 9835.19% 0% 2970253 1.6022 53.86 0.54 0% 0 0% 0 0% 0 0% 0%
20221221 54.22 54.81 53.05 53.77 -1.25% 9857.41% 0% 3206242 1.7282 57.43 0.54 0% 0 0% 0 0% 0 0% 0%
20221220 54.31 55.2 54.2 54.45 -0.69% 9800% 0% 3325646 1.8155 60.88 0.55 0% 0 0% 0 0% 0 0% 0%
20221219 56.95 56.98 54.22 54.83 -3.6% 9869.09% 0% 5185743 2.8638 91.64 0.55 0% 0 0% 0 0% 0 0% 0%
20221216 56.48 56.96 55.88 56.88 0.34% 9999.99% 0% 4303852 2.4269 79.09 0.56 0% 0 0% 0 0% 0 0% 0%
20221215 56.64 58.28 56.16 56.69 -0.49% 9845.61% 0% 5557415 3.1858 107.71 0.57 0% 0 0% 0 0% 0 0% 0%
20221214 58.7 59.28 56.9 56.97 0.69% 9722.41% 0% 8417531 4.8707 159.1 0.58 0% 0 0% 0 0% 0 0% 0%
20221213 55.32 57.55 55.32 56.58 1.78% 9826.32% 0% 8148560 4.6132 187.47 0.57 0% 0 0% 0 0% 0 0% 0%
20221212 55 56.33 54.73 55.59 1.33% 9826.79% 0% 6238255 3.4753 158.67 0.56 0% 0 0% 0 0% 0 0% 0%
20221209 54.01 55 53.81 54.86 1.42% 9999.99% 0% 5571326 3.0308 148.21 0.54 0% 0 0% 0 0% 0 0% 0%
20221208 54.71 55.19 54.05 54.09 -1.76% 9916.67% 0% 3585624 1.9492 103.61 0.54 0% 0 0% 0 0% 0 0% 0%
20221207 55.36 55.48 54.75 55.06 -0.88% 9910.91% 0% 2646331 1.456 79.43 0.55 0% 0 0% 0 0% 0 0% 0%
20221206 54.37 55.87 54.05 55.55 2.19% 9999.99% 0% 5865541 3.2461 171.76 0.55 0% 0 0% 0 0% 0 0% 0%
20221205 53.91 54.38 53.51 54.36 2.33% 9966.67% 0% 4241997 2.2961 131.33 0.54 0% 0 0% 0 0% 0 0% 0%
20221202 52.89 53.63 52.8 53.12 0.21% 9922.64% 0% 2490950 1.3294 79.41 0.53 0% 0 0% 0 0% 0 0% 0%
20221201 53.49 54.28 53.01 53.01 -0.17% 9716.67% 0% 3419229 1.834 102.6 0.54 0% 0 0% 0 0% 0 0% 0%
20221130 52.89 53.35 52.55 53.1 0.4% 9918.87% 0% 2375971 1.2579 65.54 0.53 0% 0 0% 0 0% 0 0% 0%
20221129 51.42 53.07 51.41 52.89 2.92% 9999.99% 0% 3637373 1.9086 92.43 0.52 0% 0 0% 0 0% 0 0% 0%
20221128 51.85 52.39 51 51.39 -2.45% 9976.47% 0% 3937553 2.0274 84.38 0.51 0% 0 0% 0 0% 0 0% 0%
20221125 52.98 53.93 52.68 52.68 -0.88% 9839.62% 0% 2605664 1.3876 56.86 0.53 0% 0 0% 0 0% 0 0% 0%
20221124 53.48 53.95 52.75 53.15 -0.17% 9928.3% 0% 2758704 1.4653 58.33 0.53 0% 0 0% 0 0% 0 0% 0%
20221123 53.27 53.65 52.3 53.24 -0.11% 9945.28% 0% 3810340 2.0206 79.73 0.53 0% 0 0% 0 0% 0 0% 0%
20221122 53.31 54.39 53.15 53.3 -0.67% 9770.37% 0% 3394551 1.8269 74.18 0.54 0% 0 0% 0 0% 0 0% 0%
20221121 53.19 54.12 53.16 53.66 -0.19% 9837.04% 0% 2908187 1.5589 62.67 0.54 0% 0 0% 0 0% 0 0% 0%
20221118 54.38 55.3 53.76 53.76 -1.63% 9855.56% 0% 4538404 2.4638 96.09 0.54 0% 0 0% 0 0% 0 0% 0%
20221117 53.27 54.76 53.16 54.65 1.58% 9999.99% 0% 5815131 3.1494 119.82 0.54 0% 0 0% 0 0% 0 0% 0%
20221116 54.69 54.69 53.77 53.8 -1.7% 9862.96% 0% 5014474 2.7102 99.54 0.54 0% 0 0% 0 0% 0 0% 0%
20221115 52.01 54.97 52.01 54.73 4.59% 9999.99% 0% 9779199 5.2803 195.14 0.54 0% 0 0% 0 0% 0 0% 0%
20221114 51.5 52.68 51.23 52.33 1.91% 9963.46% 0% 4600992 2.4036 98.58 0.52 0% 0 0% 0 0% 0 0% 0%
20221111 52.55 52.61 51.35 51.35 0.57% 9775% 0% 4041344 2.1019 83.63 0.52 0% 0 0% 0 0% 0 0% 0%
20221110 51.31 52.03 51.05 51.06 -1.26% 9911.76% 0% 3275062 1.6864 64.66 0.51 0% 0 0% 0 0% 0 0% 0%
20221109 52 52.39 51.68 51.71 -0.48% 9844.23% 0% 2509834 1.3049 46.33 0.52 0% 0 0% 0 0% 0 0% 0%
20221108 52.6 52.95 51.45 51.96 -1.05% 9892.31% 0% 4010981 2.081 70.05 0.52 0% 0 0% 0 0% 0 0% 0%
20221107 53.26 53.5 52.33 52.51 -1.22% 9807.55% 0% 4407569 2.3255 78.92 0.53 0% 0 0% 0 0% 0 0% 0%
20221104 53 53.35 52.32 53.16 -0.02% 9930.19% 0% 5878082 3.1078 106.57 0.53 0% 0 0% 0 0% 0 0% 0%
20221103 50.59 53.44 50.51 53.17 3.99% 9999.99% 0% 7808422 4.0908 145 0.52 0% 0 0% 0 0% 0 0% 0%
20221102 50.8 51.94 50.61 51.13 0.37% 9925.49% 0% 4924963 2.5363 92.69 0.51 0% 0 0% 0 0% 0 0% 0%
20221101 50.25 51 50 50.94 0.55% 9888.24% 0% 5144044 2.602 100.13 0.51 0% 0 0% 0 0% 0 0% 0%
20221031 49.29 51.17 49.15 50.66 2.97% 9833.33% 0% 6224158 3.1515 128.27 0.51 0% 0 0% 0 0% 0 0% 0%
20221028 50 50.95 49.05 49.2 -2.32% 9740% 0% 6084565 3.0471 132.4 0.5 0% 0 0% 0 0% 0 0% 0%
20221027 50 51.33 49.13 50.37 1.23% 9974% 0% 7498140 3.7633 173.18 0.5 0% 0 0% 0 0% 0 0% 0%
20221026 49.4 50.28 48.44 49.76 0.79% 9852% 0% 5722435 2.8383 147.62 0.5 0% 0 0% 0 0% 0 0% 0%
20221025 48.4 49.95 48.35 49.37 1.17% 9975.51% 0% 3705920 1.8282 100.55 0.49 0% 0 0% 0 0% 0 0% 0%
20221024 49.36 50.5 48.51 48.8 -1.25% 9660% 0% 4037647 1.9993 114.54 0.5 0% 0 0% 0 0% 0 0% 0%
20221021 49.02 49.89 48.56 49.42 0.55% 9985.71% 0% 4382522 2.1607 120.09 0.49 0% 0 0% 0 0% 0 0% 0%
20221020 47.25 49.98 47.2 49.15 3.47% 9930.61% 0% 6633163 3.2423 182.97 0.49 0% 0 0% 0 0% 0 0% 0%
20221019 48.15 48.46 47.5 47.5 -1.23% 9795.83% 0% 2438745 1.1685 72.53 0.48 0% 0 0% 0 0% 0 0% 0%
20221018 48.95 48.99 47.94 48.09 -1.21% 9918.75% 0% 2469902 1.1926 71.67 0.48 0% 0 0% 0 0% 0 0% 0%
20221017 47.21 48.82 47.21 48.68 1.93% 9999.99% 0% 3306244 1.5971 93.14 0.48 0% 0 0% 0 0% 0 0% 0%
20220720 53.58 54.25 53.08 53.33 0.53% 9775.93% 0% 4995676 2.6787 73.86 0.54 0% 0 0% 0 0% 0 0% 0%
20220719 53.28 53.73 52.5 53.05 -0.49% 9909.43% 0% 4362020 2.3168 55.26 0.53 0% 0 0% 0 0% 0 0% 0%
20220718 53.75 53.93 51.56 53.31 -0.22% 9958.49% 0% 6053380 3.1872 70.09 0.53 0% 0 0% 0 0% 0 0% 0%
20220715 53.79 54.97 53.37 53.43 -0.74% 9794.44% 0% 5893823 3.1886 63.33 0.54 0% 0 0% 0 0% 0 0% 0%
20220714 53.41 54.35 53.28 53.83 0.62% 9868.52% 0% 5607344 3.021 58.64 0.54 0% 0 0% 0 0% 0 0% 0%
20220713 53.86 54.49 53.03 53.5 -1.04% 9807.41% 0% 5088230 2.7261 50.49 0.54 0% 0 0% 0 0% 0 0% 0%
20220712 55.41 55.77 54 54.06 -2.35% 9729.09% 0% 6554515 3.5924 60.07 0.55 0% 0 0% 0 0% 0 0% 0%
20220711 57.6 57.6 54.85 55.36 -4.06% 9785.71% 0% 8441862 4.7008 73.19 0.56 0% 0 0% 0 0% 0 0% 0%
20220708 56.6 58.78 56.56 57.7 2.8% 9848.28% 0% 11165458 6.4437 100.38 0.58 0% 0 0% 0 0% 0 0% 0%
20220707 57.07 57.45 55.4 56.13 -1.3% 9923.21% 0% 7182984 4.0222 64.61 0.56 0% 0 0% 0 0% 0 0% 0%
20220706 55.3 58.88 55.1 56.87 2.89% 9877.19% 0% 14578452 8.3629 133.85 0.57 0% 0 0% 0 0% 0 0% 0%
20220705 54.83 56.84 54.52 55.27 0.62% 9769.64% 0% 10652608 5.9149 100.82 0.56 0% 0 0% 0 0% 0 0% 0%
20220704 56.8 56.8 54.02 54.93 -5.18% 9887.27% 0% 14759261 8.095 141.37 0.55 0% 0 0% 0 0% 0 0% 0%
20220701 58.83 59.49 57.6 57.93 -1.93% 9887.93% 0% 7490101 4.3723 80.75 0.58 0% 0 0% 0 0% 0 0% 0%
20220630 58.8 59.93 58.35 59.07 0.97% 9911.86% 0% 9288837 5.5009 99.35 0.59 0% 0 0% 0 0% 0 0% 0%
20220629 59.25 61.35 58.41 58.5 -1.98% 9650% 0% 14178759 8.5141 156.54 0.6 0% 0 0% 0 0% 0 0% 0%
20220628 56.93 59.95 55.8 59.68 4.7% 9999.99% 0% 13737787 7.9864 154.89 0.58 0% 0 0% 0 0% 0 0% 0%
20220627 57.3 58.2 56.85 57 -0.56% 9900% 0% 8114224 4.6626 94.16 0.57 0% 0 0% 0 0% 0 0% 0%
20220624 56.85 58.14 56.48 57.32 1.15% 9956.14% 0% 7857753 4.5101 87.33 0.57 0% 0 0% 0 0% 0 0% 0%
20220623 56.2 56.93 55.71 56.84 2.03% 9871.93% 0% 7496284 4.2363 68.65 0.57 0% 0 0% 0 0% 0 0% 0%
20220622 57.33 57.51 55.71 55.71 -2.47% 9848.21% 0% 8032224 4.523 71.25 0.56 0% 0 0% 0 0% 0 0% 0%
20220621 57.58 57.98 56.58 57.12 -1.02% 9921.05% 0% 7844080 4.489 68.53 0.57 0% 0 0% 0 0% 0 0% 0%
20220620 58.4 58.97 57.57 57.71 -1.43% 9850% 0% 8584583 4.9887 74.34 0.58 0% 0 0% 0 0% 0 0% 0%
20220617 58.51 58.68 57.12 58.55 -0.95% 9994.83% 0% 9636715 5.5918 78.59 0.58 0% 0 0% 0 0% 0 0% 0%
20220616 58.81 60.22 58.81 59.11 0.7% 9751.67% 0% 7618165 4.5347 61.93 0.6 0% 0 0% 0 0% 0 0% 0%
20220615 59.81 60.8 58.6 58.7 -1% 9683.33% 0% 9593475 5.7135 77.22 0.6 0% 0 0% 0 0% 0 0% 0%
20220614 58.1 59.57 57.7 59.29 0.15% 9949.15% 0% 10214189 5.986 79.72 0.59 0% 0 0% 0 0% 0 0% 0%
20220613 58.7 59.58 58.2 59.2 -0.9% 9933.9% 0% 11534955 6.7903 91.98 0.59 0% 0 0% 0 0% 0 0% 0%
20220610 57.6 61.2 57.5 59.74 2.49% 9856.67% 0% 24291344 14.5845 207.91 0.6 0% 0 0% 0 0% 0 0% 0%
20220609 58.36 58.79 57.4 58.29 -0.19% 9950% 0% 10365928 6.0192 102.67 0.58 0% 0 0% 0 0% 0 0% 0%
20220608 58 59.1 56.9 58.4 0.67% 9968.97% 0% 11292596 6.5536 118.07 0.58 0% 0 0% 0 0% 0 0% 0%
20220607 57.75 58.3 57.16 58.01 -0.58% 9901.72% 0% 10515969 6.0783 112.69 0.58 0% 0 0% 0 0% 0 0% 0%
20220606 56.25 58.75 55.47 58.35 4.48% 9960.34% 0% 15585178 8.9918 174.8 0.58 0% 0 0% 0 0% 0 0% 0%
20220602 53.47 55.96 53 55.85 4.22% 9999.99% 0% 13876322 7.627 163.94 0.55 0% 0 0% 0 0% 0 0% 0%
20220601 52.71 53.88 52.52 53.59 1.34% 9999.99% 0% 9938543 5.2936 121.15 0.53 0% 0 0% 0 0% 0 0% 0%
20220531 51.06 53.1 50.4 52.88 3.93% 9999.99% 0% 13093132 6.819 163.38 0.52 0% 0 0% 0 0% 0 0% 0%
20220530 49.6 51.5 49.5 50.88 3% 9876.47% 0% 9299998 4.7362 118.89 0.51 0% 0 0% 0 0% 0 0% 0%
20220527 50.43 50.82 49.1 49.4 -1.34% 9780% 0% 6261981 3.1235 81.58 0.5 0% 0 0% 0 0% 0 0% 0%
20220526 50.17 50.68 49.09 50.07 0.04% 9914% 0% 6165097 3.0759 80.62 0.5 0% 0 0% 0 0% 0 0% 0%
20220525 49.78 50.4 49.3 50.05 0.87% 9910% 0% 5847925 2.9137 74.93 0.5 0% 0 0% 0 0% 0 0% 0%
20220524 51.66 51.88 49.62 49.62 -4.49% 9629.41% 0% 9848891 5.0041 114.62 0.51 0% 0 0% 0 0% 0 0% 0%
20220523 52.5 52.58 51.28 51.95 -0.54% 9890.38% 0% 6966242 3.6128 81.49 0.52 0% 0 0% 0 0% 0 0% 0%
20220520 51.7 52.31 51.1 52.23 0.85% 9944.23% 0% 7979694 4.1314 97.02 0.52 0% 0 0% 0 0% 0 0% 0%
20220519 49.75 52.28 49.66 51.79 1.85% 9999.99% 0% 9437685 4.838 117.5 0.51 0% 0 0% 0 0% 0 0% 0%
20220518 51.36 51.69 50.8 50.85 -0.7% 9870.59% 0% 6551198 3.3501 83.97 0.51 0% 0 0% 0 0% 0 0% 0%
20220517 49.85 51.68 49.52 51.21 2.63% 9941.18% 0% 9654080 4.9228 120.72 0.51 0% 0 0% 0 0% 0 0% 0%
20220516 50.69 51.36 49.71 49.9 -0.76% 9880% 0% 6320546 3.184 81.75 0.5 0% 0 0% 0 0% 0 0% 0%
20220513 50.63 50.77 49.56 50.28 -0.2% 9956% 0% 5968593 2.9896 74.38 0.5 0% 0 0% 0 0% 0 0% 0%
20220512 49.9 51.09 49.77 50.38 0.26% 9976% 0% 7558908 3.8089 93.4 0.5 0% 0 0% 0 0% 0 0% 0%
20220511 49.74 51.73 49.74 50.25 1.97% 9752.94% 0% 15068252 7.6768 184.69 0.51 0% 0 0% 0 0% 0 0% 0%
20220510 45.8 49.8 45.61 49.28 5.86% 9957.14% 0% 11686210 5.6867 152.26 0.49 0% 0 0% 0 0% 0 0% 0%
20220509 46.57 47.45 46.18 46.55 -1.1% 9804.26% 0% 3999502 1.8702 53.81 0.47 0% 0 0% 0 0% 0 0% 0%
20220506 47.31 47.98 46.95 47.07 -2.89% 9914.89% 0% 5772010 2.7302 77.43 0.47 0% 0 0% 0 0% 0 0% 0%
20220505 48.48 49.46 48.12 48.47 -0.43% 9791.84% 0% 7309172 3.5666 102.29 0.49 0% 0 0% 0 0% 0 0% 0%
20220429 47 48.75 46.58 48.68 5.09% 9999.99% 0% 8867578 4.2305 121.14 0.48 0% 0 0% 0 0% 0 0% 0%
20220428 46.45 47.1 45.8 46.32 -1.45% 9969.57% 0% 6678425 3.098 90.76 0.46 0% 0 0% 0 0% 0 0% 0%
20220427 44 47.27 43.6 47 5.07% 9999.99% 0% 9675650 4.4252 126.16 0.46 0% 0 0% 0 0% 0 0% 0%
20220426 46.13 46.78 44.1 44.73 -1.8% 9623.91% 0% 7847425 3.5737 106.42 0.46 0% 0 0% 0 0% 0 0% 0%
20220425 47.99 48.58 45.5 45.55 -4.02% 9591.49% 0% 9718939 4.5924 135.03 0.47 0% 0 0% 0 0% 0 0% 0%
20220422 48.45 49.66 46.93 47.46 -2.06% 9787.5% 0% 7216691 3.4719 98.12 0.48 0% 0 0% 0 0% 0 0% 0%
20220421 48.13 49.8 48.06 48.46 -0.39% 9789.8% 0% 6320860 3.0968 88.2 0.49 0% 0 0% 0 0% 0 0% 0%
20220420 49.27 49.8 48.5 48.65 -0.69% 9828.57% 0% 4824197 2.3709 69.08 0.49 0% 0 0% 0 0% 0 0% 0%
20220419 49.21 49.67 48.71 48.99 -1.43% 9897.96% 0% 4760039 2.3329 67.66 0.49 0% 0 0% 0 0% 0 0% 0%
20220418 48 50.2 47.71 49.7 2.26% 9999.99% 0% 7324268 3.622 102.64 0.49 0% 0 0% 0 0% 0 0% 0%
20220415 47.58 49.37 47.06 48.6 0.83% 9999.99% 0% 7106787 3.4432 98.39 0.48 0% 0 0% 0 0% 0 0% 0%
20220414 47.27 48.63 46.3 48.2 2.99% 9941.67% 0% 8489848 4.0432 109.35 0.48 0% 0 0% 0 0% 0 0% 0%
20220413 48.09 48.2 46.8 46.8 -3.7% 9857.45% 0% 6186458 2.9368 80.77 0.47 0% 0 0% 0 0% 0 0% 0%
20220412 48.2 48.8 46.76 48.6 0.73% 9999.99% 0% 8378280 4.009 106.52 0.48 0% 0 0% 0 0% 0 0% 0%
20220411 52.01 52.02 47.94 48.25 -8.06% 9550% 0% 12042959 5.9677 156.3 0.5 0% 0 0% 0 0% 0 0% 0%
20220408 52.6 53.58 51.53 52.48 -0.68% 9992.31% 0% 6093088 3.1974 88.7 0.52 0% 0 0% 0 0% 0 0% 0%
20220407 53.3 53.9 52.77 52.84 -1.2% 9869.81% 0% 4332499 2.3039 60.36 0.53 0% 0 0% 0 0% 0 0% 0%
20220401 54.4 55.59 54.01 55.14 0.68% 9925.45% 0% 4616441 2.5326 59.14 0.55 0% 0 0% 0 0% 0 0% 0%
20220331 55.4 55.67 54.46 54.77 -2.16% 9858.18% 0% 5736055 3.1478 65.05 0.55 0% 0 0% 0 0% 0 0% 0%
20220330 55.29 56.1 55.03 55.98 2.27% 9896.43% 0% 5970961 3.3235 57 0.56 0% 0 0% 0 0% 0 0% 0%
20220329 56.99 57.2 54.41 54.74 -3.63% 9675% 0% 9764944 5.423 84.03 0.56 0% 0 0% 0 0% 0 0% 0%
20220328 57.01 57.87 56.66 56.8 -1.73% 9864.91% 0% 5988653 3.4222 52.02 0.57 0% 0 0% 0 0% 0 0% 0%
20220325 58.49 59.36 57.67 57.8 -0.31% 9865.52% 0% 7218456 4.2133 58.97 0.58 0% 0 0% 0 0% 0 0% 0%
20220324 59.29 59.48 57.92 57.98 -3.04% 9727.12% 0% 7773389 4.5507 62.66 0.59 0% 0 0% 0 0% 0 0% 0%
20220323 59.66 60.15 58.8 59.8 0.76% 9866.67% 0% 6439429 3.8359 51.94 0.6 0% 0 0% 0 0% 0 0% 0%
20220322 60.57 60.89 58.95 59.35 -2.7% 9791.67% 0% 8905089 5.3171 70.33 0.6 0% 0 0% 0 0% 0 0% 0%
20220321 60.4 61.62 60.01 61 0.11% 9900% 0% 11454444 6.9559 93.03 0.61 0% 0 0% 0 0% 0 0% 0%
20220318 58.64 60.93 58.62 60.93 3.1% 9999.99% 0% 13476507 8.0927 109.98 0.6 0% 0 0% 0 0% 0 0% 0%
20220317 59.8 61.55 59.01 59.1 0.49% 9750% 0% 21681516 13.0431 188.18 0.6 0% 0 0% 0 0% 0 0% 0%
20220316 56 59.24 54.94 58.81 7.12% 9999.99% 0% 16692324 9.5474 155.87 0.57 0% 0 0% 0 0% 0 0% 0%
20220315 55.9 57.58 54.66 54.9 -3.05% 9703.57% 0% 11909894 6.6637 116.28 0.56 0% 0 0% 0 0% 0 0% 0%
20220311 55.54 57.88 54.64 57.78 4.03% 9999.99% 0% 15933455 9.08 153.92 0.57 0% 0 0% 0 0% 0 0% 0%
20220310 57.39 57.5 55.52 55.54 -0.25% 9817.86% 0% 9530725 5.3773 95.53 0.56 0% 0 0% 0 0% 0 0% 0%
20220309 55.22 56.56 53.55 55.68 1.55% 9999.99% 0% 10415567 5.7673 96.2 0.55 0% 0 0% 0 0% 0 0% 0%
20220308 54.48 56.07 53.53 54.83 0.26% 9869.09% 0% 10138322 5.5744 86.76 0.55 0% 0 0% 0 0% 0 0% 0%
20220307 56.92 56.92 54.38 54.69 -3.75% 9843.64% 0% 8140496 4.4828 69.97 0.55 0% 0 0% 0 0% 0 0% 0%
20220304 55.58 58.45 55.49 56.82 1.28% 9868.42% 0% 10062149 5.7683 90.21 0.57 0% 0 0% 0 0% 0 0% 0%
20220303 57.3 57.53 55.97 56.1 -1.41% 9917.86% 0% 6769934 3.8234 60.59 0.56 0% 0 0% 0 0% 0 0% 0%
20220302 57.3 57.36 56.05 56.9 -1.56% 9882.46% 0% 8838034 5.0031 78.58 0.57 0% 0 0% 0 0% 0 0% 0%
20220301 58.88 59.08 57.15 57.8 -1.48% 9865.52% 0% 9685473 5.6039 90.44 0.58 0% 0 0% 0 0% 0 0% 0%
20220228 58.45 59 57.6 58.67 1.05% 9999.99% 0% 14308794 8.3492 135.66 0.58 0% 0 0% 0 0% 0 0% 0%
20220225 59.3 59.88 57.83 58.06 0.05% 9740.68% 0% 10900528 6.3803 113.4 0.59 0% 0 0% 0 0% 0 0% 0%
20220224 58.35 59.1 57.08 58.03 -0.39% 9905.17% 0% 15521742 9.0314 169.7 0.58 0% 0 0% 0 0% 0 0% 0%
20220223 54.82 58.48 54.73 58.26 6.26% 9999.99% 0% 17531429 10.0665 205.7 0.57 0% 0 0% 0 0% 0 0% 0%
20220222 53.9 55.15 52.7 54.83 1.16% 9999.99% 0% 10016141 5.4023 127.96 0.54 0% 0 0% 0 0% 0 0% 0%
20220221 54.45 54.63 53.78 54.2 -1.31% 9937.04% 0% 8046122 4.362 85.11 0.54 0% 0 0% 0 0% 0 0% 0%
20220218 55.68 55.68 54.52 54.92 -2.71% 9885.45% 0% 8988390 4.9274 89.88 0.55 0% 0 0% 0 0% 0 0% 0%
20220217 56.55 57.56 56.15 56.45 -0.46% 9803.51% 0% 7736226 4.3883 76.36 0.57 0% 0 0% 0 0% 0 0% 0%
20220216 57.73 57.75 56.56 56.71 -0.68% 9849.12% 0% 5791784 3.2979 52.99 0.57 0% 0 0% 0 0% 0 0% 0%
20220215 55.5 57.49 55.43 57.1 3.09% 9917.54% 0% 9170139 5.189 76.21 0.57 0% 0 0% 0 0% 0 0% 0%
20220214 55.91 56.5 54.72 55.39 -1.9% 9970.91% 0% 5550091 3.0746 42 0.55 0% 0 0% 0 0% 0 0% 0%
20220211 56.85 57.49 56.3 56.46 -1.12% 9805.26% 0% 5866002 3.3356 39.96 0.57 0% 0 0% 0 0% 0 0% 0%
20220210 56.9 57.98 56.66 57.1 1.49% 9917.54% 0% 8314303 4.756 50.54 0.57 0% 0 0% 0 0% 0 0% 0%
20220209 55.65 56.47 55.51 56.26 1.3% 9946.43% 0% 5987734 3.3528 29.51 0.56 0% 0 0% 0 0% 0 0% 0%
20211203 70.78 74.97 70.78 73.2 3.39% 9927.4% 0% 19652537 14.4112 109.24 0.73 0% 0 0% 0 0% 0 0% 0%
20211202 71.39 72.4 69.98 70.8 -1.23% 9871.83% 0% 11105866 7.8777 64.19 0.71 0% 0 0% 0 0% 0 0% 0%
20211201 71.18 73.6 71.18 71.68 0.14% 9855.56% 0% 10462307 7.5329 61.61 0.72 0% 0 0% 0 0% 0 0% 0%
20211130 72.15 73.95 71.08 71.58 0.22% 9841.67% 0% 12587803 9.1224 75.31 0.72 0% 0 0% 0 0% 0 0% 0%
20211129 71.3 72.82 71 71.42 -1.63% 9819.44% 0% 12658720 9.0741 75.26 0.72 0% 0 0% 0 0% 0 0% 0%
20211126 73.01 74.68 71.78 72.6 -1% 9845.21% 0% 14077294 10.2586 83.86 0.73 0% 0 0% 0 0% 0 0% 0%
20211125 72.5 75.7 72.3 73.33 0.44% 9809.46% 0% 17937468 13.2702 101.2 0.74 0% 0 0% 0 0% 0 0% 0%
20211124 72.98 74.99 72.1 73.01 0.37% 9766.22% 0% 18853554 13.8658 105.95 0.74 0% 0 0% 0 0% 0 0% 0%
20211123 70.63 75.5 69.98 72.74 3.99% 9864.38% 0% 33061861 24.091 190.64 0.73 0% 0 0% 0 0% 0 0% 0%
20211122 65.09 70.3 65.09 69.95 7.29% 9999.99% 0% 31312351 21.5646 191.92 0.69 0% 0 0% 0 0% 0 0% 0%
20211119 64.5 65.58 64.3 65.2 1.09% 9930.77% 0% 8021085 5.2173 53.74 0.65 0% 0 0% 0 0% 0 0% 0%
20211118 66.44 66.87 64.5 64.5 -3.04% 9823.08% 0% 11423888 7.4561 73.55 0.65 0% 0 0% 0 0% 0 0% 0%
20211117 66.02 66.97 64.86 66.52 1.76% 9978.79% 0% 9725115 6.4119 60.54 0.66 0% 0 0% 0 0% 0 0% 0%
20211116 65.59 67.88 64.88 65.37 -0.58% 9804.55% 0% 12948117 8.5849 78.86 0.66 0% 0 0% 0 0% 0 0% 0%
20211115 65.41 69.28 65.4 65.75 0.52% 9713.43% 0% 16218258 10.859 93.16 0.67 0% 0 0% 0 0% 0 0% 0%
20211112 66.9 67.5 64.5 65.41 -6.13% 9810.61% 0% 28979289 19.1022 168.46 0.66 0% 0 0% 0 0% 0 0% 0%
20211111 68.05 70.58 67.06 69.68 2.34% 9998.55% 0% 18870109 13.0609 123.56 0.69 0% 0 0% 0 0% 0 0% 0%
20211110 67.25 69.12 66.88 68.09 0.55% 9913.24% 0% 13933026 9.4631 91.18 0.68 0% 0 0% 0 0% 0 0% 0%
20211109 66.36 68.43 64.88 67.72 2.1% 9999.99% 0% 15357654 10.2747 82.96 0.67 0% 0 0% 0 0% 0 0% 0%
20211108 66.27 67.27 64.72 66.33 -0.91% 9950% 0% 9650447 6.3641 52.92 0.66 0% 0 0% 0 0% 0 0% 0%
20211105 68.51 69.67 66.8 66.94 -1.06% 9744.12% 0% 14027679 9.5342 79.77 0.68 0% 0 0% 0 0% 0 0% 0%
20211104 64.92 68.35 64.92 67.66 4.22% 9998.51% 0% 17808360 11.9911 102.01 0.67 0% 0 0% 0 0% 0 0% 0%
20211103 65.3 66.77 63.83 64.92 0.22% 9887.69% 0% 14427370 9.3739 84.88 0.65 0% 0 0% 0 0% 0 0% 0%
20211102 62.93 66.95 62.93 64.78 3.48% 9866.15% 0% 24929634 16.3047 153.73 0.65 0% 0 0% 0 0% 0 0% 0%
20211101 62 63.3 61.62 62.6 1.33% 9836.51% 0% 12319143 7.7113 82.01 0.63 0% 0 0% 0 0% 0 0% 0%
20211029 60.36 63.36 59.91 61.78 2.86% 9864.52% 0% 18394725 11.406 123.12 0.62 0% 0 0% 0 0% 0 0% 0%
20211028 61.3 62.44 60 60.06 -3.35% 9745.9% 0% 18204316 11.1279 123.21 0.61 0% 0 0% 0 0% 0 0% 0%
20211027 68 68.3 60.66 62.14 -11.25% 9763.49% 0% 46547954 29.5281 357.51 0.63 0% 0 0% 0 0% 0 0% 0%
20211026 68.78 71.49 68.39 70.02 1.55% 9902.86% 0% 9568882 6.6955 113.44 0.7 0% 0 0% 0 0% 0 0% 0%
20211025 69.07 69.07 66.81 68.95 -0.17% 9999.99% 0% 8286808 5.6144 96.36 0.68 0% 0 0% 0 0% 0 0% 0%
20211022 67.56 70.38 67.3 69.07 3.55% 9910.14% 0% 10946347 7.5564 132.23 0.69 0% 0 0% 0 0% 0 0% 0%
20211021 68.57 69.05 66.6 66.7 -2.51% 9708.82% 0% 7232285 4.8928 87.92 0.68 0% 0 0% 0 0% 0 0% 0%
20211020 70 70.86 68.2 68.42 -2.41% 9815.94% 0% 7240802 4.9942 91.14 0.69 0% 0 0% 0 0% 0 0% 0%
20211019 69.92 71.6 69.37 70.11 0.16% 9915.71% 0% 6084466 4.2706 76.01 0.7 0% 0 0% 0 0% 0 0% 0%
20211018 71.54 72.04 69.6 70 -2.83% 9759.15% 0% 8974221 6.3376 112.49 0.71 0% 0 0% 0 0% 0 0% 0%
20211015 68.87 73.45 68.65 72.04 4.63% 9905.56% 0% 12698102 9.1008 165.09 0.72 0% 0 0% 0 0% 0 0% 0%
20211014 68.86 69.8 68.2 68.85 -0.49% 9878.26% 0% 4945309 3.4107 67.36 0.69 0% 0 0% 0 0% 0 0% 0%
20211013 66.01 69.49 66.01 69.19 4.82% 9999.99% 0% 8762039 5.9566 109.47 0.68 0% 0 0% 0 0% 0 0% 0%
20211012 68.71 69.3 65.5 66.01 -4.36% 9752.24% 0% 8885076 5.9468 110.85 0.67 0% 0 0% 0 0% 0 0% 0%
20211011 69.81 70.96 68.88 69.02 -1.02% 9760% 0% 6445542 4.4986 84.9 0.7 0% 0 0% 0 0% 0 0% 0%
20211008 69.98 71.95 69.01 69.73 1.28% 9861.43% 0% 8621795 6.0637 108.1 0.7 0% 0 0% 0 0% 0 0% 0%
20210930 69.1 69.9 68.39 68.85 0.29% 9878.26% 0% 5852747 4.0394 71.78 0.69 0% 0 0% 0 0% 0 0% 0%
20210929 68.9 71.3 67.79 68.65 -1.62% 9849.28% 0% 9236214 6.3834 98.18 0.69 0% 0 0% 0 0% 0 0% 0%
20210928 69.25 71.44 68.6 69.78 0.27% 9868.57% 0% 6304556 4.4266 64.47 0.7 0% 0 0% 0 0% 0 0% 0%
20210927 70.4 71.57 68.2 69.59 -0.16% 9841.43% 0% 7312404 5.1172 66.36 0.7 0% 0 0% 0 0% 0 0% 0%
20210924 70.8 71.56 69.5 69.7 -2.2% 9857.14% 0% 6530811 4.5966 58.39 0.7 0% 0 0% 0 0% 0 0% 0%
20210923 70 72.37 69.09 71.27 1.87% 9938.03% 0% 10087825 7.1903 89.49 0.71 0% 0 0% 0 0% 0 0% 0%
20210922 68.01 70.59 68.01 69.96 1.1% 9894.29% 0% 7458903 5.193 63.42 0.7 0% 0 0% 0 0% 0 0% 0%
20210917 68.45 69.46 67.31 69.2 1.99% 9928.99% 0% 7701256 5.2796 61.94 0.69 0% 0 0% 0 0% 0 0% 0%
20210916 70.28 70.33 67.8 67.85 -3.72% 9733.33% 0% 11034469 7.5947 72.15 0.69 0% 0 0% 0 0% 0 0% 0%
20210915 70.1 71.78 69.56 70.47 -0.68% 9825.35% 0% 8808372 6.2239 52.48 0.71 0% 0 0% 0 0% 0 0% 0%
20210914 71.16 73.34 69.12 70.95 -2.11% 9892.96% 0% 17901680 12.7729 83.48 0.71 0% 0 0% 0 0% 0 0% 0%
20210913 75.6 75.69 71.85 72.48 -4.38% 9828.77% 0% 13735027 10.0274 61.94 0.73 0% 0 0% 0 0% 0 0% 0%
20210910 72.05 76.5 71.9 75.8 4.91% 9999.99% 0% 17192906 12.8704 77.16 0.75 0% 0 0% 0 0% 0 0% 0%
20210909 73.56 73.99 71.78 72.25 -2.23% 9934.72% 0% 9267167 6.7177 37.57 0.72 0% 0 0% 0 0% 0 0% 0%
20210908 74.14 75.2 73.18 73.9 -0.18% 9886.49% 0% 8391988 6.2084 32.43 0.74 0% 0 0% 0 0% 0 0% 0%
20210907 74.76 75.59 72.9 74.03 -1.5% 9904.05% 0% 11770717 8.6935 44.38 0.74 0% 0 0% 0 0% 0 0% 0%
20210906 73 75.85 72.22 75.16 1.8% 9921.33% 0% 11400319 8.5028 43.45 0.75 0% 0 0% 0 0% 0 0% 0%
20210729 89.65 97 87.3 94.69 9.38% 9999.99% 0% 27454922 25.2808 126.76 0.92 0% 0 0% 0 0% 0 0% 0%
20210728 90 92.49 83 86.57 -5.31% 9737.5% 0% 23851539 20.8912 112.51 0.88 0% 0 0% 0 0% 0 0% 0%
20210727 89.8 104.47 88.59 91.42 1.54% 9523.16% 0% 42839191 40.5918 231.48 0.95 0% 0 0% 0 0% 0 0% 0%
20210726 85.5 90.58 82.36 90.03 4.49% 9999.99% 0% 24755419 21.6358 140.54 0.87 0% 0 0% 0 0% 0 0% 0%
20210723 87.8 87.88 85.02 86.16 -1.88% 9918.6% 0% 17292899 14.9261 101.15 0.86 0% 0 0% 0 0% 0 0% 0%
20210722 83.55 89.18 81.5 87.81 5.76% 9999.99% 0% 28868895 24.82 169.1 0.86 0% 0 0% 0 0% 0 0% 0%
20210721 82.39 85.8 81.8 83.03 0.57% 9784.52% 0% 23058397 19.3486 134.67 0.84 0% 0 0% 0 0% 0 0% 0%
20210720 79.99 82.87 79.53 82.56 2.72% 9968.29% 0% 13090314 10.6949 74.04 0.82 0% 0 0% 0 0% 0 0% 0%
20210719 79.53 81.98 78.11 80.37 -0.75% 9946.25% 0% 10590156 8.4938 52.02 0.8 0% 0 0% 0 0% 0 0% 0%
20210716 82 84.5 80.5 80.98 -1% 9656.63% 0% 14884304 12.3067 70.3 0.83 0% 0 0% 0 0% 0 0% 0%
20210715 80.3 82.82 79.31 81.8 1.14% 9998.77% 0% 14197528 11.542 63.21 0.81 0% 0 0% 0 0% 0 0% 0%
20210714 81 83.08 80.72 80.88 -0.76% 9763.41% 0% 12972643 10.605 54.88 0.82 0% 0 0% 0 0% 0 0% 0%
20210713 86.42 86.48 81.11 81.5 -6.14% 9719.28% 0% 23211391 19.1971 91.76 0.83 0% 0 0% 0 0% 0 0% 0%
20210712 86.93 88.49 84.05 86.83 0.75% 9996.51% 0% 17631760 15.2452 74.06 0.86 0% 0 0% 0 0% 0 0% 0%
20210709 86.93 87.93 83 86.18 -1.85% 9999.99% 0% 16545368 14.0984 67.21 0.85 0% 0 0% 0 0% 0 0% 0%
20210708 85.66 90.6 84.91 87.8 2.82% 9877.27% 0% 24782833 21.7325 100.81 0.88 0% 0 0% 0 0% 0 0% 0%
20210707 84.18 86.26 81.42 85.39 -0.74% 9999.99% 0% 23912358 20.0935 93.12 0.84 0% 0 0% 0 0% 0 0% 0%
20210706 91.75 92.86 82.82 86.03 -6.03% 9788.51% 0% 33780905 29.5254 132.82 0.87 0% 0 0% 0 0% 0 0% 0%
20210705 91.48 92.78 87.3 91.55 2.75% 9999.99% 0% 22438599 20.261 96.87 0.9 0% 0 0% 0 0% 0 0% 0%
20210702 87.11 91.5 86.38 89.1 1.04% 9911.24% 0% 22307974 19.8686 94.7 0.89 0% 0 0% 0 0% 0 0% 0%
20210701 90 95.6 88.08 88.18 -3.12% 9484.78% 0% 24198805 22.1736 99.28 0.92 0% 0 0% 0 0% 0 0% 0%
20210630 90.88 97.5 90.27 91.02 1.2% 9582.98% 0% 28394599 26.5928 114.23 0.94 0% 0 0% 0 0% 0 0% 0%
20210629 87.99 90.87 86.7 89.94 1.02% 9999.99% 0% 17816664 15.8559 70.5 0.89 0% 0 0% 0 0% 0 0% 0%
20210628 88.99 91.82 88.1 89.03 0.93% 9792.22% 0% 21386247 19.2145 83.48 0.9 0% 0 0% 0 0% 0 0% 0%
20210625 88 89.97 85.79 88.21 0.17% 9923.86% 0% 22698902 19.9428 84.83 0.88 0% 0 0% 0 0% 0 0% 0%
20210624 91.8 93.05 87.26 88.06 -5.42% 9794.38% 0% 24603646 21.9576 94.83 0.89 0% 0 0% 0 0% 0 0% 0%
20210623 88.83 97.95 88.26 93.11 4.85% 9805.32% 0% 28469886 26.636 115.97 0.94 0% 0 0% 0 0% 0 0% 0%
20210622 90.01 90.62 86.88 88.8 -0.28% 9877.53% 0% 18443856 16.378 74.6 0.89 0% 0 0% 0 0% 0 0% 0%
20210621 89 91.8 87.88 89.05 -0.76% 9794.44% 0% 23322408 20.8941 97.6 0.9 0% 0 0% 0 0% 0 0% 0%
20210618 86.9 92.82 85.93 89.73 3.22% 9982.02% 0% 37528615 33.4145 166.26 0.89 0% 0 0% 0 0% 0 0% 0%
20210617 74.2 87.56 74.12 86.93 19.13% 9999.99% 0% 39058238 31.6288 183.67 0.81 0% 0 0% 0 0% 0 0% 0%
20210616 77.03 78.88 72.8 73.04 -3.77% 9638.67% 0% 24854304 18.6879 127.01 0.75 0% 0 0% 0 0% 0 0% 0%
20210615 75.14 80 75 75.9 1.01% 9630.77% 0% 27180950 21.1235 153.4 0.78 0% 0 0% 0 0% 0 0% 0%
20210611 71.85 78.45 70.8 75.14 4.35% 9918.67% 0% 32147244 24.132 198.4 0.75 0% 0 0% 0 0% 0 0% 0%
20210610 70.09 72.86 69.52 72.01 1.57% 9999.99% 0% 22952721 16.3622 158.09 0.71 0% 0 0% 0 0% 0 0% 0%
20210609 66.8 73.38 66.55 70.9 5.82% 9885.92% 0% 28468734 20.1088 207 0.71 0% 0 0% 0 0% 0 0% 0%
20210608 71.01 72.2 66.6 67 2.92% 9752.94% 0% 24078766 16.4723 203.73 0.68 0% 0 0% 0 0% 0 0% 0%
20210607 65.2 67.12 64.41 65.1 3.32% 9763.64% 0% 16641481 10.907 152.46 0.66 0% 0 0% 0 0% 0 0% 0%
20210604 60 63.69 59.7 63.01 4.95% 9999.99% 0% 12452249 7.7417 118.39 0.62 0% 0 0% 0 0% 0 0% 0%
20210603 61.6 62.1 59.96 60.04 -2.6% 9742.62% 0% 7521951 4.5949 67.69 0.61 0% 0 0% 0 0% 0 0% 0%
20210602 63.36 64.13 61.35 61.64 -2.75% 9841.94% 0% 10347255 6.4556 95.7 0.62 0% 0 0% 0 0% 0 0% 0%
20210601 62.8 64.68 61.7 63.38 1.9% 9803.13% 0% 14529726 9.2302 139.11 0.64 0% 0 0% 0 0% 0 0% 0%
20210531 62 62.96 61.41 62.2 1.67% 9932.26% 0% 8093879 5.0301 81.04 0.62 0% 0 0% 0 0% 0 0% 0%
20210528 62.57 62.7 60.66 61.18 -2.8% 9767.74% 0% 9710686 5.9937 93.41 0.62 0% 0 0% 0 0% 0 0% 0%
20210527 59.55 64.2 59.4 62.94 5.55% 9999.99% 0% 16019798 10.0037 157.77 0.62 0% 0 0% 0 0% 0 0% 0%
20210526 60.6 61.12 59.3 59.63 -1.27% 9838.33% 0% 6311252 3.7949 64.2 0.6 0% 0 0% 0 0% 0 0% 0%
20210525 58.15 60.58 57.87 60.4 4.19% 9966.67% 0% 11969597 7.1546 119.24 0.6 0% 0 0% 0 0% 0 0% 0%
20210524 56.31 58.14 56.3 57.97 2.58% 9999.99% 0% 8367325 4.7928 83.83 0.57 0% 0 0% 0 0% 0 0% 0%
20210521 60.39 61 55 56.51 -6.22% 9814.04% 0% 17893630 10.2615 175.38 0.57 0% 0 0% 0 0% 0 0% 0%
20210520 59.71 60.45 58.6 60.26 0.43% 9943.33% 0% 7056451 4.2091 74.68 0.6 0% 0 0% 0 0% 0 0% 0%
20210519 60.35 61.32 59.31 60 -1.12% 9900% 0% 9028098 5.455 90.61 0.6 0% 0 0% 0 0% 0 0% 0%
20210518 61.7 62.08 60.24 60.68 -2.14% 9847.54% 0% 8105168 4.9317 72.36 0.61 0% 0 0% 0 0% 0 0% 0%
20210517 60.31 62.48 60.31 62.01 3.49% 9901.61% 0% 11556305 7.1292 95.86 0.62 0% 0 0% 0 0% 0 0% 0%
20210514 59.52 60.41 58.9 59.92 1.56% 9886.67% 0% 8734463 5.2218 71.41 0.6 0% 0 0% 0 0% 0 0% 0%
20210513 59 61.12 58.22 59 -1.67% 9733.33% 0% 9536153 5.7 77.46 0.6 0% 0 0% 0 0% 0 0% 0%
20210512 58.03 60.22 57.3 60 2.46% 9999.99% 0% 7938619 4.6655 61.75 0.59 0% 0 0% 0 0% 0 0% 0%
20210511 57.62 59.13 57.4 58.56 1.14% 9996.55% 0% 7352270 4.2874 55.23 0.58 0% 0 0% 0 0% 0 0% 0%
20210510 59.3 59.99 57.25 57.9 -2.62% 9882.76% 0% 10379555 6.0659 76.95 0.58 0% 0 0% 0 0% 0 0% 0%
20210507 63.17 64.17 59.41 59.46 -4.94% 9490.32% 0% 13037163 8.0381 104.48 0.62 0% 0 0% 0 0% 0 0% 0%
20210506 63.48 65.39 62.27 62.55 -1.5% 9673.44% 0% 12450692 7.9289 106.98 0.64 0% 0 0% 0 0% 0 0% 0%
20210430 66.66 66.8 62.63 63.5 -6.13% 9821.88% 0% 20336412 13.1112 182.1 0.64 0% 0 0% 0 0% 0 0% 0%
20210429 65.6 67.66 65.33 67.65 5.69% 9997.01% 0% 15964877 10.6519 165.32 0.67 0% 0 0% 0 0% 0 0% 0%
20210428 63.76 64.72 62.3 64.01 0.27% 9999.99% 0% 9058517 5.7509 107.56 0.63 0% 0 0% 0 0% 0 0% 0%
20210427 62.3 64.5 61.7 63.84 1.82% 9999.99% 0% 8725520 5.5227 99.63 0.63 0% 0 0% 0 0% 0 0% 0%
20210426 62.13 65.1 61.73 62.7 1.29% 9852.38% 0% 11767665 7.4618 124.86 0.63 0% 0 0% 0 0% 0 0% 0%
20210423 59.96 63.2 59.96 61.9 2.84% 9883.87% 0% 10478575 6.4805 109.79 0.62 0% 0 0% 0 0% 0 0% 0%
20210422 59.73 61.8 59.5 60.19 1.5% 9767.21% 0% 8531601 5.1831 83.16 0.61 0% 0 0% 0 0% 0 0% 0%
20210421 59.85 60.33 58.76 59.3 -2.15% 9950.85% 0% 6285073 3.7337 59.33 0.59 0% 0 0% 0 0% 0 0% 0%
20210416 60 60.63 59 59.8 -0.22% 9866.67% 0% 7583614 4.539 64.57 0.6 0% 0 0% 0 0% 0 0% 0%
20210415 58.9 60.49 57 59.93 1.56% 9999.99% 0% 7967036 4.688 66.28 0.59 0% 0 0% 0 0% 0 0% 0%
20210414 59 60.4 58.01 59.01 0.48% 9901.69% 0% 6856518 4.0445 58.96 0.59 0% 0 0% 0 0% 0 0% 0%
20210413 58.91 59.77 58 58.73 0.07% 9854.24% 0% 8892946 5.2446 76.54 0.59 0% 0 0% 0 0% 0 0% 0%
20210412 61.83 62.43 58.44 58.69 -4.8% 9681.67% 0% 12973251 7.7943 116.71 0.6 0% 0 0% 0 0% 0 0% 0%
20210409 64.9 66.3 61.37 61.65 -4.79% 9685.71% 0% 15659366 9.911 121.52 0.63 0% 0 0% 0 0% 0 0% 0%
20210408 64.97 67.26 64.3 64.75 -0.98% 9710.61% 0% 10406253 6.8684 84.15 0.66 0% 0 0% 0 0% 0 0% 0%
20210407 62.87 67 62.8 65.39 3.14% 9960% 0% 15094155 9.8463 109.68 0.65 0% 0 0% 0 0% 0 0% 0%
20210406 62.88 64.35 62.84 63.4 0.17% 9963.49% 0% 9173950 5.8128 61.11 0.63 0% 0 0% 0 0% 0 0% 0%
20210402 59 63.51 59 63.29 9.35% 9999.99% 0% 17993803 11.1101 107.32 0.62 0% 0 0% 0 0% 0 0% 0%
20210401 56.49 58.59 55.82 57.88 3.71% 9879.31% 0% 8685636 5.0104 47.7 0.58 0% 0 0% 0 0% 0 0% 0%
20210330 55.17 56.22 54.67 55.3 -0.4% 9954.55% 0% 4559452 2.5292 21.09 0.55 0% 0 0% 0 0% 0 0% 0%
20210329 55.25 56.78 55.11 55.52 1.68% 9814.29% 0% 7136266 3.9947 29.93 0.56 0% 0 0% 0 0% 0 0% 0%
20210326 52.85 55.25 52.59 54.6 3.61% 9999.99% 0% 6465123 3.4961 24.27 0.54 0% 0 0% 0 0% 0 0% 0%
20201215 72.08 73.42 65.02 67.63 -7.29% 9845.59% 0% 33246128 22.567 137.88 0.68 0% 0 0% 0 0% 0 0% 0%
20201214 71.51 73.68 70.18 72.95 3.08% 9999.99% 0% 13792669 9.958 63.43 0.72 0% 0 0% 0 0% 0 0% 0%
20201211 69.79 73.28 69.41 70.77 1.27% 9867.61% 0% 21082782 15.0044 91.57 0.71 0% 0 0% 0 0% 0 0% 0%
20201210 67.06 71.39 66.7 69.88 4.21% 9999.99% 0% 21860569 15.1765 93.22 0.69 0% 0 0% 0 0% 0 0% 0%
20201209 69.56 69.8 66.66 67.06 -3.36% 9761.76% 0% 20896977 14.2306 92.17 0.68 0% 0 0% 0 0% 0 0% 0%
20201208 68.57 71.5 67.77 69.39 0.59% 9956.52% 0% 18201600 12.6191 83.35 0.69 0% 0 0% 0 0% 0 0% 0%
20201207 74.1 74.89 67.01 68.98 -1.61% 9754.29% 0% 28550394 19.9016 136.65 0.7 0% 0 0% 0 0% 0 0% 0%
20201204 69.16 71.8 67.13 70.11 1.39% 9999.99% 0% 23245866 16.1284 122.58 0.69 0% 0 0% 0 0% 0 0% 0%
20201203 68.71 70.7 67.97 69.15 -1.04% 9921.74% 0% 21034796 14.5521 120.69 0.69 0% 0 0% 0 0% 0 0% 0%
20201202 65.45 71.98 65.2 69.88 9.17% 9999.99% 0% 33941401 23.1268 204.38 0.68 0% 0 0% 0 0% 0 0% 0%
20201201 62.51 64.85 62.1 64.01 4.08% 9901.56% 0% 24937248 15.8881 164.29 0.64 0% 0 0% 0 0% 0 0% 0%
20201130 59.77 63.5 59.5 61.5 4.47% 9819.35% 0% 27185599 16.8404 193.1 0.62 0% 0 0% 0 0% 0 0% 0%
20201127 56 59.08 55.85 58.87 4.29% 9999.99% 0% 23907955 13.9662 187.94 0.58 0% 0 0% 0 0% 0 0% 0%
20201126 56.54 57.6 55.7 56.45 0.37% 9803.51% 0% 11968570 6.7779 101.77 0.57 0% 0 0% 0 0% 0 0% 0%
20201125 56.27 58.49 56.08 56.24 0.95% 9766.67% 0% 19582013 11.2217 165.71 0.57 0% 0 0% 0 0% 0 0% 0%
20201124 54.8 56.23 54.3 55.71 1.98% 9848.21% 0% 12379007 6.8794 105.63 0.56 0% 0 0% 0 0% 0 0% 0%
20201123 54.85 55.18 53.36 54.63 -0.05% 9999.99% 0% 10723190 5.8058 82.91 0.54 0% 0 0% 0 0% 0 0% 0%
20201120 54.7 55.88 54.12 54.66 -0.76% 9838.18% 0% 9331797 5.1128 59.78 0.55 0% 0 0% 0 0% 0 0% 0%
20201119 53.8 56.2 53.3 55.08 1.76% 9914.55% 0% 12893915 7.1304 82.95 0.55 0% 0 0% 0 0% 0 0% 0%
20201118 53.61 55.1 53.31 54.13 0.99% 9924.07% 0% 12267968 6.6556 78.96 0.54 0% 0 0% 0 0% 0 0% 0%
20201117 53.3 53.75 51.05 53.6 0.58% 9999.99% 0% 12149178 6.3503 77.68 0.52 0% 0 0% 0 0% 0 0% 0%
20201116 54.23 54.33 52.9 53.29 -0.49% 9954.72% 0% 7352787 3.9305 47.65 0.53 0% 0 0% 0 0% 0 0% 0%
20201113 53.2 54.4 52.39 53.55 1.21% 9999.99% 0% 11663036 6.2372 73.52 0.53 0% 0 0% 0 0% 0 0% 0%
20201112 55.66 55.98 52.58 52.91 -3.64% 9698.15% 0% 14646573 7.8926 92.44 0.54 0% 0 0% 0 0% 0 0% 0%
20201111 56.97 57.11 54.5 54.91 -3.43% 9883.64% 0% 15512848 8.5915 101.9 0.55 0% 0 0% 0 0% 0 0% 0%
20201110 56.78 58.38 55.78 56.86 -1.54% 9875.44% 0% 20540473 11.7383 148.36 0.57 0% 0 0% 0 0% 0 0% 0%
20201109 51.8 58.41 51.7 57.75 15.04% 9999.99% 0% 38303904 21.3081 296.86 0.56 0% 0 0% 0 0% 0 0% 0%
20201106 50.07 50.5 48.88 50.2 0.56% 9940% 0% 11069185 5.5063 101.06 0.5 0% 0 0% 0 0% 0 0% 0%
20201105 50.62 51.23 49.58 49.92 0.4% 9884% 0% 10857741 5.4471 102.09 0.5 0% 0 0% 0 0% 0 0% 0%
20201104 50.1 50.55 49.02 49.72 -0.32% 9844% 0% 8248053 4.1077 76.62 0.5 0% 0 0% 0 0% 0 0% 0%
20201103 48 50.33 47.5 49.88 5.05% 9999.99% 0% 14393468 7.1062 123.6 0.49 0% 0 0% 0 0% 0 0% 0%
20201102 48.36 48.81 46.11 47.48 -1.19% 9999.99% 0% 13254747 6.2565 109.48 0.47 0% 0 0% 0 0% 0 0% 0%
20201030 48.2 49.98 47.77 48.05 0.38% 9706.12% 0% 13811918 6.7347 106.77 0.49 0% 0 0% 0 0% 0 0% 0%
20201029 48.75 49.06 47.08 47.87 -3.59% 9872.92% 0% 14159677 6.8013 103.88 0.48 0% 0 0% 0 0% 0 0% 0%
20201028 50.2 50.28 49.3 49.65 -1.15% 9830% 0% 6845057 3.4049 54.63 0.5 0% 0 0% 0 0% 0 0% 0%
20201027 48.77 50.4 48.66 50.23 2.45% 9946% 0% 8831748 4.4052 70.08 0.5 0% 0 0% 0 0% 0 0% 0%
20201026 48.5 49.38 47.08 49.03 0.64% 9906.12% 0% 8182875 3.9739 63.56 0.49 0% 0 0% 0 0% 0 0% 0%
20201023 49.2 50.08 48.48 48.72 -1.2% 9842.86% 0% 8828677 4.3366 67.6 0.49 0% 0 0% 0 0% 0 0% 0%
20201022 48.86 50.26 48.46 49.31 0.78% 9762% 0% 11246135 5.5875 86.31 0.5 0% 0 0% 0 0% 0 0% 0%
20200909 50.36 50.5 47.5 47.83 -6.34% 9661.22% 0% 16355927 7.9378 116.35 0.49 0% 0 0% 0 0% 0 0% 0%
20200908 50.01 51.7 49.58 51.07 1.05% 9913.73% 0% 13148732 6.6937 99.93 0.51 0% 0 0% 0 0% 0 0% 0%
20200907 51.3 53.99 50.33 50.54 1.08% 9619.23% 0% 23006355 12.0427 181.5 0.52 0% 0 0% 0 0% 0 0% 0%
20200904 48.09 50.96 48.09 50 3.99% 9900% 0% 18271646 9.1339 156.33 0.5 0% 0 0% 0 0% 0 0% 0%
20200903 48.07 48.91 47.38 48.08 0.02% 9916.67% 0% 7527484 3.6178 67.06 0.48 0% 0 0% 0 0% 0 0% 0%
20200902 49 49.3 47.9 48.07 -1.39% 9914.58% 0% 7975423 3.8532 68.68 0.48 0% 0 0% 0 0% 0 0% 0%
20200901 49.25 49.67 48.41 48.75 -1.06% 9848.98% 0% 8161105 3.9886 60.45 0.49 0% 0 0% 0 0% 0 0% 0%
20200831 50.19 50.89 49.11 49.27 -1.28% 9754% 0% 10961617 5.5047 80.33 0.5 0% 0 0% 0 0% 0 0% 0%
20200828 49.36 50.21 48.75 49.91 0.36% 9999.99% 0% 9670606 4.781 66.92 0.49 0% 0 0% 0 0% 0 0% 0%
20200827 47.1 50.7 46.61 49.73 5.03% 9999.99% 0% 18120602 8.8779 118.7 0.49 0% 0 0% 0 0% 0 0% 0%
20200826 49.58 50.28 47.25 47.35 -4.34% 9764.58% 0% 12821033 6.2168 86.21 0.48 0% 0 0% 0 0% 0 0% 0%
20200825 51.06 51.5 49.28 49.5 -2.85% 9800% 0% 10767582 5.388 72.02 0.5 0% 0 0% 0 0% 0 0% 0%
20200824 50.29 51.99 50.1 50.95 -0.1% 9890.2% 0% 10116105 5.1612 63.93 0.51 0% 0 0% 0 0% 0 0% 0%
20200821 50.76 51.53 50.35 51 1.59% 9900% 0% 8207749 4.1841 48.32 0.51 0% 0 0% 0 0% 0 0% 0%
20200820 49.51 51.45 49.28 50.2 0.02% 9743.14% 0% 9572013 4.8469 54.17 0.51 0% 0 0% 0 0% 0 0% 0%
20200819 54.5 54.5 50 50.19 -8.55% 9741.18% 0% 26207209 13.4944 132.8 0.51 0% 0 0% 0 0% 0 0% 0%
20200818 55.55 56.12 54.25 54.88 -1.86% 9878.18% 0% 11256339 6.1875 59.08 0.55 0% 0 0% 0 0% 0 0% 0%
20200817 54.3 55.95 53.55 55.92 2.7% 9999.99% 0% 14642146 8.0227 71.55 0.55 0% 0 0% 0 0% 0 0% 0%
20200814 52.65 54.49 52.48 54.45 4.37% 9983.33% 0% 14240303 7.6484 63.21 0.54 0% 0 0% 0 0% 0 0% 0%
20200813 53.65 53.88 52.17 52.17 -2.08% 9743.4% 0% 10514632 5.5939 42.52 0.53 0% 0 0% 0 0% 0 0% 0%
20200812 52.75 53.77 51.7 53.28 0.53% 9952.83% 0% 15927988 8.4075 59.71 0.53 0% 0 0% 0 0% 0 0% 0%
20200811 56 56.55 52.83 53 -5.91% 9536.36% 0% 19651377 10.759 70.12 0.55 0% 0 0% 0 0% 0 0% 0%
20200810 54.86 57 54.3 56.33 1.75% 9958.93% 0% 17018066 9.5582 63.81 0.56 0% 0 0% 0 0% 0 0% 0%
20200807 57.75 57.75 54 55.36 -4.55% 9785.71% 0% 25376016 14.1255 96.26 0.56 0% 0 0% 0 0% 0 0% 0%
20200806 56.02 59.44 55.42 58 1.9% 9900% 0% 29973855 17.2956 121.38 0.58 0% 0 0% 0 0% 0 0% 0%
20200805 59 59.8 56.76 56.92 2.61% 9713.79% 0% 28594026 16.6088 123.69 0.58 0% 0 0% 0 0% 0 0% 0%
20200804 57.77 58.46 55.01 55.47 -3.24% 9631.58% 0% 24048740 13.5923 105.42 0.57 0% 0 0% 0 0% 0 0% 0%
20200803 58.31 59.88 57.31 57.33 0.03% 9784.48% 0% 28953199 16.8982 136.29 0.58 0% 0 0% 0 0% 0 0% 0%
20200731 54.2 58.8 54.13 57.31 6.05% 9954.39% 0% 31912639 18.2132 152.8 0.57 0% 0 0% 0 0% 0 0% 0%
20200730 55.8 55.8 53.48 54.04 -1.87% 9725.45% 0% 27107650 14.8174 129.22 0.55 0% 0 0% 0 0% 0 0% 0%
20200729 53.5 55.5 51.31 55.07 11.98% 9999.99% 0% 39535039 21.0491 174.42 0.53 0% 0 0% 0 0% 0 0% 0%
20200728 47.2 49.18 46.54 49.18 5.72% 9999.99% 0% 14961838 7.1199 54.73 0.48 0% 0 0% 0 0% 0 0% 0%
20200727 45.45 46.88 44.77 46.52 3.13% 9999.99% 0% 14172324 6.5053 43.79 0.46 0% 0 0% 0 0% 0 0% 0%
20200724 48 49.2 44.88 45.11 -7.56% 9497.87% 0% 21074819 9.869 59.99 0.47 0% 0 0% 0 0% 0 0% 0%
20200723 48.68 50.22 47.02 48.8 -1.63% 9859.18% 0% 18735294 9.0884 52.69 0.49 0% 0 0% 0 0% 0 0% 0%
20200722 47.87 50.86 47.4 49.61 3.42% 9822% 0% 22696394 11.2648 61.55 0.5 0% 0 0% 0 0% 0 0% 0%
20200721 48.3 49.87 47.8 47.97 -1.84% 9689.8% 0% 17770300 8.6375 45.51 0.49 0% 0 0% 0 0% 0 0% 0%
20200720 47.42 49.06 44.5 48.87 5.01% 9999.99% 0% 25892673 12.111 57.45 0.47 0% 0 0% 0 0% 0 0% 0%
20200717 48.18 50.18 45.99 46.54 -3.4% 9595.83% 0% 28497576 13.6875 61.01 0.48 0% 0 0% 0 0% 0 0% 0%
20200716 55.83 55.83 46.88 48.18 -13.69% 9347.06% 0% 40794084 20.8308 89.38 0.51 0% 0 0% 0 0% 0 0% 0%
20200715 64 64 54.6 55.82 -12.11% 9361.02% 0% 52004559 30.449 127.72 0.59 0% 0 0% 0 0% 0 0% 0%
20200714 61.53 65.77 59.4 63.51 2.02% 9980.95% 0% 40878661 25.5823 112.94 0.63 0% 0 0% 0 0% 0 0% 0%
20200713 57 63.33 57 62.25 10.71% 9999.99% 0% 37754547 22.4671 104.3 0.6 0% 0 0% 0 0% 0 0% 0%
20200710 57.48 57.64 55.63 56.23 -3.14% 9941.07% 0% 31573764 17.8348 88.78 0.56 0% 0 0% 0 0% 0 0% 0%
20200709 56.99 59.5 56.66 58.05 0.42% 9908.62% 0% 33806279 19.6392 101.63 0.58 0% 0 0% 0 0% 0 0% 0%
20200708 57 58.56 55.1 57.81 1.3% 9999.99% 0% 31623522 18.0376 100.65 0.57 0% 0 0% 0 0% 0 0% 0%
20200707 61.32 63.86 57.02 57.07 -4% 9411.67% 0% 49505149 29.6643 173.8 0.6 0% 0 0% 0 0% 0 0% 0%
20200706 53.3 60.2 52.5 59.45 15.82% 9999.99% 0% 45457707 25.6429 175.94 0.56 0% 0 0% 0 0% 0 0% 0%
20200703 52.48 54.56 50.2 51.33 1.87% 9771.15% 0% 42939107 22.3881 179.8 0.52 0% 0 0% 0 0% 0 0% 0%
20200702 45.18 53 44.95 50.39 10.31% 9999.99% 0% 54452166 26.1865 242.7 0.48 0% 0 0% 0 0% 0 0% 0%
20200701 44.66 46.6 43.5 45.68 5.16% 9999.99% 0% 40920947 18.559 215.45 0.45 0% 0 0% 0 0% 0 0% 0%
20200630 41.65 44.26 41.65 43.44 5.26% 9999.99% 0% 33619347 14.4766 195.75 0.43 0% 0 0% 0 0% 0 0% 0%
20200629 41.45 42.56 40.69 41.27 -0.58% 9965.85% 0% 19136763 7.9406 119.74 0.41 0% 0 0% 0 0% 0 0% 0%
20200624 40.18 41.76 40.18 41.51 3.9% 9999.99% 0% 24775531 10.1966 156.98 0.41 0% 0 0% 0 0% 0 0% 0%
20200623 40.36 40.72 39.6 39.95 -1.36% 9887.5% 0% 14013514 5.6003 95.4 0.4 0% 0 0% 0 0% 0 0% 0%
20200622 40 41.4 40 40.5 2.64% 9778.05% 0% 23297596 9.5076 161.45 0.41 0% 0 0% 0 0% 0 0% 0%
20200619 39.15 39.85 38.82 39.46 0.92% 9999.99% 0% 12002720 4.7276 81.8 0.39 0% 0 0% 0 0% 0 0% 0%
20200618 38.44 39.33 38.32 39.1 1.64% 9925.64% 0% 11345764 4.4157 72.41 0.39 0% 0 0% 0 0% 0 0% 0%
20200617 39.37 39.49 38.03 38.47 -2.14% 9764.1% 0% 14956663 5.7675 90.1 0.39 0% 0 0% 0 0% 0 0% 0%
20200616 38.97 39.49 38.61 39.31 2.4% 9979.49% 0% 11310545 4.4281 62.82 0.39 0% 0 0% 0 0% 0 0% 0%
20200615 39.15 39.39 38.37 38.39 -3.69% 9743.59% 0% 16381482 6.3724 77.83 0.39 0% 0 0% 0 0% 0 0% 0%
20200612 39.51 40.27 39.37 39.86 -2.8% 9865% 0% 17165960 6.8413 80.55 0.4 0% 0 0% 0 0% 0 0% 0%
20200611 41.68 42.82 41.01 41.01 -1.58% 9664.29% 0% 15668351 6.5755 80.09 0.42 0% 0 0% 0 0% 0 0% 0%
20200610 41.94 41.94 41.1 41.7 -0.64% 9828.57% 0% 9515574 3.9491 48.17 0.42 0% 0 0% 0 0% 0 0% 0%
20200609 42.37 42.48 41.24 41.97 -0.45% 9892.86% 0% 13836300 5.783 66.91 0.42 0% 0 0% 0 0% 0 0% 0%
20200608 43.21 44.27 41.88 42.16 -0.89% 9704.65% 0% 19494646 8.417 96.74 0.43 0% 0 0% 0 0% 0 0% 0%
20200605 41.64 43.25 41.64 42.54 1.77% 9793.02% 0% 18583374 7.9132 94.63 0.43 0% 0 0% 0 0% 0 0% 0%
20200604 41.9 42.42 41.15 41.8 0.58% 9852.38% 0% 17805356 7.4439 87.89 0.42 0% 0 0% 0 0% 0 0% 0%
20200603 42.7 43.86 41.44 41.56 -3.42% 9565.12% 0% 28664572 12.2413 138.3 0.43 0% 0 0% 0 0% 0 0% 0%
20200602 40.65 44.28 39.96 43.03 6.3% 9999.99% 0% 37291456 15.8186 172 0.42 0% 0 0% 0 0% 0 0% 0%
20200601 39.19 40.89 38.88 40.48 5.33% 9999.99% 0% 20203593 8.1059 92.1 0.4 0% 0 0% 0 0% 0 0% 0%
20200529 37.8 38.98 37.41 38.43 1.4% 9999.99% 0% 13888631 5.3354 58.53 0.38 0% 0 0% 0 0% 0 0% 0%
20200528 38.3 38.96 37 37.9 -1.74% 9873.68% 0% 17108676 6.4629 67.16 0.38 0% 0 0% 0 0% 0 0% 0%
20200527 40.44 40.45 38.52 38.57 -5% 9789.74% 0% 21365537 8.3931 85.07 0.39 0% 0 0% 0 0% 0 0% 0%
20200526 39.56 40.77 39.37 40.6 3.78% 9999.99% 0% 15818545 6.3547 66.04 0.4 0% 0 0% 0 0% 0 0% 0%
20200525 39.8 40.49 38.81 39.12 -2.32% 9680% 0% 12741186 5.0328 52.67 0.4 0% 0 0% 0 0% 0 0% 0%
20200522 41.76 41.76 38.96 40.05 -4% 9912.5% 0% 22239507 8.9846 92.06 0.4 0% 0 0% 0 0% 0 0% 0%
20200521 42.41 43.93 41.12 41.72 -1.28% 9602.33% 0% 26414907 11.2619 116.36 0.43 0% 0 0% 0 0% 0 0% 0%
20200520 41.3 44.41 40.9 42.26 1.34% 9727.91% 0% 36655643 15.6981 163.36 0.43 0% 0 0% 0 0% 0 0% 0%
20200519 39.92 41.75 39.3 41.7 6.3% 9999.99% 0% 29100631 11.8618 123.44 0.41 0% 0 0% 0 0% 0 0% 0%
20200518 41.81 42.4 39.01 39.23 -3.52% 9468.29% 0% 27681558 11.2522 117.61 0.41 0% 0 0% 0 0% 0 0% 0%
20200515 40.04 41.79 39.69 40.66 2.14% 9817.07% 0% 25510725 10.4139 118.21 0.41 0% 0 0% 0 0% 0 0% 0%
20200514 39.54 41.2 39.45 39.81 0.28% 9852.5% 0% 22072882 8.8914 105.75 0.4 0% 0 0% 0 0% 0 0% 0%
20200513 38.81 40.22 38.5 39.7 0.89% 9825% 0% 15051437 5.9518 74.82 0.4 0% 0 0% 0 0% 0 0% 0%
20200512 38.89 39.44 37.8 39.35 0.92% 9989.74% 0% 14704827 5.688 70.66 0.39 0% 0 0% 0 0% 0 0% 0%
20200511 40 40.79 38.41 38.99 -2.01% 9647.5% 0% 17896769 7.0757 79.53 0.4 0% 0 0% 0 0% 0 0% 0%
20200508 39.93 41.06 39.56 39.79 0.71% 9847.5% 0% 20349437 8.1716 94.3 0.4 0% 0 0% 0 0% 0 0% 0%
20200507 41 41.17 39.27 39.51 -4.15% 9777.5% 0% 26467814 10.5719 130.28 0.4 0% 0 0% 0 0% 0 0% 0%
20200506 37.38 41.88 37.18 41.22 8.96% 9999.99% 0% 39524033 15.6969 212.02 0.4 0% 0 0% 0 0% 0 0% 0%
20200430 35.2 38.87 35.17 37.83 8.83% 9999.99% 0% 30616134 11.4375 179.15 0.37 0% 0 0% 0 0% 0 0% 0%
20200429 33.97 35.38 33.79 34.76 1.34% 9831.43% 0% 10549141 3.6779 66.28 0.35 0% 0 0% 0 0% 0 0% 0%
20200428 35.44 36.28 31.77 34.3 -3.62% 9988.24% 0% 18630881 6.3935 114.87 0.34 0% 0 0% 0 0% 0 0% 0%
20200427 35.5 36.3 35.02 35.59 -0.73% 9786.11% 0% 12277244 4.3603 84.29 0.36 0% 0 0% 0 0% 0 0% 0%
20200424 36.59 36.97 35.7 35.85 -2.98% 9858.33% 0% 19083239 6.9085 137.75 0.36 0% 0 0% 0 0% 0 0% 0%
20200423 39.15 40.22 36.53 36.95 5.72% 9623.68% 0% 37015799 14.1559 297.91 0.38 0% 0 0% 0 0% 0 0% 0%
20200422 33.49 35.19 33.39 34.95 2.98% 9885.71% 0% 13726435 4.7582 126.07 0.35 0% 0 0% 0 0% 0 0% 0%
20200421 34.4 34.4 33.52 33.94 -2.08% 9882.35% 0% 7838952 2.6645 70.67 0.34 0% 0 0% 0 0% 0 0% 0%
20200420 34 34.81 33.6 34.66 1.79% 9999.99% 0% 10097564 3.46 86.98 0.34 0% 0 0% 0 0% 0 0% 0%
20200417 33.91 35.33 33.91 34.05 2.07% 9914.71% 0% 15961778 5.5064 130.57 0.34 0% 0 0% 0 0% 0 0% 0%
20200416 33.57 33.87 33 33.36 -1.21% 9999.99% 0% 9241815 3.0829 69.36 0.33 0% 0 0% 0 0% 0 0% 0%
20200415 33.7 34.65 33.45 33.77 0.69% 9832.35% 0% 11296711 3.8487 82.66 0.34 0% 0 0% 0 0% 0 0% 0%
20200414 33.56 33.88 33.25 33.54 1.51% 9764.71% 0% 7340425 2.463 52.09 0.34 0% 0 0% 0 0% 0 0% 0%
20200413 32.99 33.81 32.76 33.04 -1.02% 9912.12% 0% 8378208 2.7852 52.22 0.33 0% 0 0% 0 0% 0 0% 0%
20200410 35 35 33.16 33.38 -5.04% 9717.65% 0% 12600849 4.2729 67.01 0.34 0% 0 0% 0 0% 0 0% 0%
20200409 35.35 36.04 34.9 35.15 0.43% 9942.86% 0% 12396157 4.3813 62.8 0.35 0% 0 0% 0 0% 0 0% 0%
20200408 34.4 35.6 34.16 35 0.84% 9900% 0% 13441404 4.7204 62.53 0.35 0% 0 0% 0 0% 0 0% 0%
20200407 35.06 35.25 34.53 34.71 1.82% 9817.14% 0% 13598250 4.7366 56.67 0.35 0% 0 0% 0 0% 0 0% 0%
20200403 35.15 35.3 33.88 34.09 -4.35% 9640% 0% 16954914 5.8546 63.84 0.35 0% 0 0% 0 0% 0 0% 0%
20200402 32.41 35.88 32.4 35.64 8.59% 9999.99% 0% 22857506 7.7825 78.73 0.34 0% 0 0% 0 0% 0 0% 0%
20200401 32.2 33.75 31.97 32.82 1.36% 9845.45% 0% 15693285 5.198 49.01 0.33 0% 0 0% 0 0% 0 0% 0%
20200331 33.38 33.88 32.28 32.38 -1.13% 9712.12% 0% 13805968 4.5673 40.91 0.33 0% 0 0% 0 0% 0 0% 0%
20200324 36.6 36.8 33.88 36.07 1.15% 9919.44% 0% 23952462 8.5121 68.78 0.36 0% 0 0% 0 0% 0 0% 0%
20200323 39.49 39.78 35.33 35.66 -12.92% 9537.84% 0% 35324067 13.2184 98.55 0.37 0% 0 0% 0 0% 0 0% 0%
20200320 42.71 42.78 40.2 40.95 -2.52% 9887.8% 0% 24964898 10.2748 74.43 0.41 0% 0 0% 0 0% 0 0% 0%
20200319 41.2 42.3 40.31 42.01 1.84% 9999.99% 0% 24434303 10.1071 69.04 0.41 0% 0 0% 0 0% 0 0% 0%
20200318 43.2 44.1 41.15 41.25 -3.4% 9493.02% 0% 29915365 12.8092 80.25 0.43 0% 0 0% 0 0% 0 0% 0%
20200317 42.38 43.4 40.76 42.7 3.39% 9999.99% 0% 30442552 12.8593 73.95 0.42 0% 0 0% 0 0% 0 0% 0%
20200316 43.2 44.2 40.81 41.3 -4.02% 9733.33% 0% 30665062 13.0066 67.66 0.42 0% 0 0% 0 0% 0 0% 0%
20200313 40.05 44.08 40.05 43.03 1.92% 9906.98% 0% 35107312 14.9862 69.38 0.43 0% 0 0% 0 0% 0 0% 0%
20200312 41.02 43.27 40.81 42.22 -0.38% 9952.38% 0% 25509868 10.7725 43.44 0.42 0% 0 0% 0 0% 0 0% 0%
20200311 44.5 44.69 42.01 42.38 -6.05% 9755.81% 0% 38561419 16.6977 55.36 0.43 0% 0 0% 0 0% 0 0% 0%
20200310 42.6 45.25 42 45.11 7.69% 9999.99% 0% 42934246 18.8716 59.61 0.44 0% 0 0% 0 0% 0 0% 0%
20200309 44 45.5 41.87 41.89 -8.62% 9420.45% 0% 39358015 17.1435 51.55 0.44 0% 0 0% 0 0% 0 0% 0%
20200306 45.28 47.31 44.82 45.84 -0.97% 9865.22% 0% 40576364 18.6213 52.37 0.46 0% 0 0% 0 0% 0 0% 0%
20200305 47.5 48.3 44.68 46.29 -1.66% 9963.04% 0% 50447790 23.3222 60.76 0.46 0% 0 0% 0 0% 0 0% 0%
20200304 50 51.2 45.89 47.07 -7.69% 9706.25% 0% 56156974 27.089 65.44 0.48 0% 0 0% 0 0% 0 0% 0%
20200303 49.26 54.28 48.06 50.99 3.58% 9898.04% 0% 60975546 31.2052 69.39 0.51 0% 0 0% 0 0% 0 0% 0%
20200302 52.98 55 47.5 49.23 2.99% 9746% 0% 73204716 36.7573 74.17 0.5 0% 0 0% 0 0% 0 0% 0%
20200228 39.51 50.35 39.51 47.8 13.78% 9999.99% 0% 101794608 46.995 83.98 0.46 0% 0 0% 0 0% 0 0% 0%
20200227 50 50.2 41.05 42.01 228.2% 9447.73% 0% 144869399 64.3989 99.2 0.44 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