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. 苑东生物688513
    4. 返回上一页 刷新
股票代码（例：sh688513）       527条   (进入苑东生物股票专站) 苑东生物股票成本分析
相关股票: 迈瑞医疗  恒瑞医药  药明康德  百济神州  爱尔眼科  片仔癀  智飞生物  云南白药  联影医疗  复星医药  同仁堂  华东医药  上海医药  万泰生物  泰格医药  长春高新  凯莱英  康龙化成  新产业  新 和 成  白云山  华润三九  上海莱士  科伦药业  天坛生物  华兰生物  百利天恒  以岭药业  人福医药  沃森生物  君实生物  华厦眼科  益丰药房  丽珠集团  鱼跃医疗  荣昌生物  信立泰  康泰生物  东阿阿胶  乐普医疗  九州通  金域医学  华大智造  
相关股吧: 300760股吧 600276股吧 603259股吧 688235股吧 300015股吧 600436股吧 300122股吧 000538股吧 688271股吧 600196股吧 600085股吧 000963股吧 601607股吧 603392股吧 300347股吧 000661股吧 002821股吧 300759股吧 300832股吧 002001股吧 600332股吧 000999股吧 002252股吧 002422股吧 600161股吧 002007股吧 688506股吧 002603股吧 600079股吧 300142股吧 688180股吧 301267股吧 603939股吧 000513股吧 002223股吧 688331股吧 002294股吧 300601股吧 000423股吧 300003股吧 600998股吧 603882股吧 688114股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 54.2 55.79 53.73 55.2 2.41% 9936.36% 0% 921816 0.5086 214.38 0.55 0% 0 0% 0 0% 0 0% 0%
20230927 53.83 54.13 53.02 53.9 1.13% 9881.48% 0% 373022 0.1998 104.51 0.54 0% 0 0% 0 0% 0 0% 0%
20230926 55 55 53.2 53.3 -2.45% 9770.37% 0% 344119 0.1856 100.99 0.54 0% 0 0% 0 0% 0 0% 0%
20230925 53.24 55.25 53.17 54.64 4.39% 9834.55% 0% 805614 0.4392 251.17 0.55 0% 0 0% 0 0% 0 0% 0%
20230922 50.86 52.66 50.35 52.34 3.19% 9965.38% 0% 239303 0.1244 81.6 0.52 0% 0 0% 0 0% 0 0% 0%
20230921 51.73 51.73 50.46 50.72 -0.94% 9845.1% 0% 84505 0.043 28.91 0.51 0% 0 0% 0 0% 0 0% 0%
20230920 51.34 52.25 51.05 51.2 -0.47% 9746.15% 0% 150614 0.0779 50.67 0.52 0% 0 0% 0 0% 0 0% 0%
20230919 51.68 52.39 51.22 51.44 -0.45% 9792.31% 0% 138558 0.0716 43.96 0.52 0% 0 0% 0 0% 0 0% 0%
20230918 51.34 52.58 51.2 51.67 0.64% 9836.54% 0% 250427 0.1299 74.38 0.52 0% 0 0% 0 0% 0 0% 0%
20230915 50.7 51.74 50.15 51.34 1.68% 9966.67% 0% 232562 0.1192 64.73 0.51 0% 0 0% 0 0% 0 0% 0%
20230914 49.85 50.55 49.49 50.49 1.26% 9998% 0% 111207 0.0558 28.9 0.5 0% 0 0% 0 0% 0 0% 0%
20230913 50.37 50.89 49.53 49.86 -1.77% 9872% 0% 196800 0.0986 45.28 0.5 0% 0 0% 0 0% 0 0% 0%
20230912 50.45 51.32 50 50.76 -0.08% 9852.94% 0% 178067 0.0905 38.77 0.51 0% 0 0% 0 0% 0 0% 0%
20230911 49.75 51.66 49.17 50.8 3.38% 9860.78% 0% 403486 0.2043 81.07 0.51 0% 0 0% 0 0% 0 0% 0%
20230908 49.03 49.53 49 49.14 0% 9928.57% 0% 99551 0.0489 18.56 0.49 0% 0 0% 0 0% 0 0% 0%
20230907 49.27 49.53 48.9 49.14 -0.26% 9928.57% 0% 99798 0.0491 18.98 0.49 0% 0 0% 0 0% 0 0% 0%
20230906 48.8 49.53 48.7 49.27 0.18% 9955.1% 0% 163329 0.0803 30.84 0.49 0% 0 0% 0 0% 0 0% 0%
20230905 49.09 49.56 48.68 49.18 0.18% 9936.73% 0% 138311 0.0679 25.29 0.49 0% 0 0% 0 0% 0 0% 0%
20230904 49.88 49.88 48.56 49.09 -0.73% 9918.37% 0% 193501 0.0947 36.28 0.49 0% 0 0% 0 0% 0 0% 0%
20230901 49.57 49.7 49.26 49.45 -0.86% 9991.84% 0% 71516 0.0354 14.07 0.49 0% 0 0% 0 0% 0 0% 0%
20230831 49.5 50.45 49.05 49.88 0.3% 9876% 0% 129377 0.0644 25.01 0.5 0% 0 0% 0 0% 0 0% 0%
20230830 48.82 50.2 48.64 49.73 1.82% 9846% 0% 252983 0.1255 53.38 0.5 0% 0 0% 0 0% 0 0% 0%
20230829 47.18 49.43 46.58 48.84 3.28% 9999.99% 0% 330409 0.1599 31.68 0.48 0% 0 0% 0 0% 0 0% 0%
20230828 48.55 49.5 45.3 47.29 0.15% 9961.7% 0% 609345 0.2855 52.94 0.47 0% 0 0% 0 0% 0 0% 0%
20230825 47.99 48.47 47.01 47.22 -1.6% 9737.5% 0% 149136 0.071 31.59 0.48 0% 0 0% 0 0% 0 0% 0%
20230824 48.84 48.84 47 47.99 -1.03% 9897.92% 0% 264744 0.1264 56.81 0.48 0% 0 0% 0 0% 0 0% 0%
20230823 49.14 49.5 47 48.49 -1.26% 9999.99% 0% 528734 0.2546 117.2 0.48 0% 0 0% 0 0% 0 0% 0%
20230822 48.4 49.3 48.13 49.11 0.92% 9922.45% 0% 251953 0.1227 61.89 0.49 0% 0 0% 0 0% 0 0% 0%
20230821 49.41 49.41 48.57 48.66 -2.48% 9830.61% 0% 302891 0.148 75.44 0.49 0% 0 0% 0 0% 0 0% 0%
20230818 49.33 51.23 49 49.9 -0.36% 9880% 0% 569157 0.2847 141.68 0.5 0% 0 0% 0 0% 0 0% 0%
20230817 49.23 50.18 49.23 50.08 0.76% 9916% 0% 175105 0.087 48.09 0.5 0% 0 0% 0 0% 0 0% 0%
20230816 50.59 50.59 48.92 49.7 -1.76% 9840% 0% 491340 0.2441 136.66 0.5 0% 0 0% 0 0% 0 0% 0%
20230815 48.65 51.28 48.65 50.59 5.97% 9999.99% 0% 995802 0.4985 310 0.5 0% 0 0% 0 0% 0 0% 0%
20230814 47.1 47.85 46.53 47.74 1.44% 9999.99% 0% 200084 0.0943 81.83 0.47 0% 0 0% 0 0% 0 0% 0%
20230811 48.02 48.23 47 47.06 -1.96% 9704.17% 0% 119177 0.0567 48.46 0.48 0% 0 0% 0 0% 0 0% 0%
20230810 47.86 48.22 46.98 48 0.78% 9900% 0% 133472 0.064 44.99 0.48 0% 0 0% 0 0% 0 0% 0%
20230809 47.24 48.02 46.82 47.63 0.8% 9822.92% 0% 156267 0.0744 51.32 0.48 0% 0 0% 0 0% 0 0% 0%
20230808 46.24 47.27 46.24 47.25 1.85% 9953.19% 0% 236270 0.1111 89.56 0.47 0% 0 0% 0 0% 0 0% 0%
20230807 48.21 48.27 46.22 46.39 -3.78% 9770.21% 0% 406742 0.1909 155.29 0.47 0% 0 0% 0 0% 0 0% 0%
20230804 48.52 48.52 47.89 48.21 0.06% 9943.75% 0% 231008 0.1111 100.46 0.48 0% 0 0% 0 0% 0 0% 0%
20230803 48.03 48.68 47.92 48.18 -0.58% 9937.5% 0% 157053 0.0756 66 0.48 0% 0 0% 0 0% 0 0% 0%
20230802 48.96 49.07 48.15 48.46 -0.33% 9995.83% 0% 141393 0.0685 58.1 0.48 0% 0 0% 0 0% 0 0% 0%
20230801 49.16 49.37 48.58 48.62 -1% 9822.45% 0% 117557 0.0574 44.97 0.49 0% 0 0% 0 0% 0 0% 0%
20230731 50.19 50.19 48.95 49.11 -1.66% 9922.45% 0% 233732 0.115 85.61 0.49 0% 0 0% 0 0% 0 0% 0%
20230728 49.58 50.19 49.31 49.94 0.73% 9888% 0% 110933 0.0553 41.54 0.5 0% 0 0% 0 0% 0 0% 0%
20230727 50.1 50.11 49.1 49.58 -1.02% 9816% 0% 129662 0.0642 44.45 0.5 0% 0 0% 0 0% 0 0% 0%
20230726 50.01 50.89 49.99 50.09 0% 9918% 0% 157933 0.0797 40.88 0.5 0% 0 0% 0 0% 0 0% 0%
20230725 49.69 50.29 49.57 50.09 0.76% 9918% 0% 164838 0.0823 37.97 0.5 0% 0 0% 0 0% 0 0% 0%
20230724 49 50.4 49 49.71 0.69% 9842% 0% 144579 0.0722 31.49 0.5 0% 0 0% 0 0% 0 0% 0%
20230721 49.63 49.9 48.35 49.37 0.78% 9975.51% 0% 298055 0.1471 60.81 0.49 0% 0 0% 0 0% 0 0% 0%
20230720 49.1 49.77 48.91 48.99 0.25% 9897.96% 0% 141480 0.0697 28.92 0.49 0% 0 0% 0 0% 0 0% 0%
20230719 48.67 50.2 48.67 48.87 0.53% 9873.47% 0% 288857 0.1423 58.21 0.49 0% 0 0% 0 0% 0 0% 0%
20230718 48.51 49.09 48.31 48.61 -0.1% 9820.41% 0% 190951 0.093 38.91 0.49 0% 0 0% 0 0% 0 0% 0%
20230717 48.87 49.23 48.35 48.66 -0.37% 9830.61% 0% 176968 0.0859 35.01 0.49 0% 0 0% 0 0% 0 0% 0%
20230714 48.4 49.38 48.17 48.84 0.93% 9867.35% 0% 298447 0.1461 58.6 0.49 0% 0 0% 0 0% 0 0% 0%
20230713 50.38 50.38 47.82 48.39 -3.12% 9775.51% 0% 1128415 0.5493 220.02 0.49 0% 0 0% 0 0% 0 0% 0%
20230712 52.7 52.77 49.88 49.95 -5.4% 9694.12% 0% 616316 0.3137 166.14 0.51 0% 0 0% 0 0% 0 0% 0%
20230711 53.2 53.48 52 52.8 -0.62% 9862.26% 0% 359107 0.1886 105.7 0.53 0% 0 0% 0 0% 0 0% 0%
20230710 54.08 54.08 52.58 53.13 -1.06% 9924.53% 0% 354879 0.1885 126.4 0.53 0% 0 0% 0 0% 0 0% 0%
20230707 53.69 54.22 53.04 53.7 -0.11% 9844.44% 0% 201582 0.1082 77.5 0.54 0% 0 0% 0 0% 0 0% 0%
20230706 54.3 54.3 53.59 53.76 -0.72% 9855.56% 0% 159116 0.0858 47.37 0.54 0% 0 0% 0 0% 0 0% 0%
20230705 54.83 55.12 54.1 54.15 -1.22% 9927.78% 0% 115511 0.0629 49.18 0.54 0% 0 0% 0 0% 0 0% 0%
20230704 54.72 55.27 54.14 54.82 0.38% 9867.27% 0% 226200 0.1238 61.89 0.55 0% 0 0% 0 0% 0 0% 0%
20230703 54.8 55.16 54.1 54.61 -0.46% 9829.09% 0% 186890 0.102 51.3 0.55 0% 0 0% 0 0% 0 0% 0%
20230630 54.04 54.96 54.03 54.86 1.01% 9999.99% 0% 244065 0.1329 64.77 0.54 0% 0 0% 0 0% 0 0% 0%
20230629 53.25 54.6 53.25 54.31 1.36% 9957.41% 0% 131914 0.0714 31.35 0.54 0% 0 0% 0 0% 0 0% 0%
20230628 53.51 53.75 53.06 53.58 -0.39% 9999.99% 0% 87267 0.0466 19.61 0.53 0% 0 0% 0 0% 0 0% 0%
20230627 52.81 53.88 52.81 53.79 1.68% 9861.11% 0% 145743 0.0781 29.91 0.54 0% 0 0% 0 0% 0 0% 0%
20230626 53.31 53.41 52.81 52.9 -1.29% 9881.13% 0% 238364 0.1266 44.68 0.53 0% 0 0% 0 0% 0 0% 0%
20230621 53.07 54.05 53 53.59 0.26% 9999.99% 0% 190143 0.1017 35.27 0.53 0% 0 0% 0 0% 0 0% 0%
20230620 53.26 53.81 53.17 53.45 -0.3% 9984.91% 0% 104503 0.0558 19.12 0.53 0% 0 0% 0 0% 0 0% 0%
20230619 52.86 53.8 52.86 53.61 0.92% 9827.78% 0% 103215 0.0553 18.7 0.54 0% 0 0% 0 0% 0 0% 0%
20230616 53.04 53.36 52.75 53.12 -0.13% 9922.64% 0% 152188 0.0807 26.6 0.53 0% 0 0% 0 0% 0 0% 0%
20230615 52.75 53.26 52.6 53.19 0.45% 9935.85% 0% 138563 0.0734 23.08 0.53 0% 0 0% 0 0% 0 0% 0%
20230614 54.13 54.18 52.3 52.95 -1.38% 9890.57% 0% 505766 0.2692 82.99 0.53 0% 0 0% 0 0% 0 0% 0%
20230613 54.18 54.18 53.4 53.69 -0.9% 9842.59% 0% 116839 0.0627 19.3 0.54 0% 0 0% 0 0% 0 0% 0%
20230612 54.45 54.79 53.13 54.18 -0.5% 9933.33% 0% 232058 0.1249 38.03 0.54 0% 0 0% 0 0% 0 0% 0%
20230609 53.19 54.48 52.65 54.45 2.93% 9983.33% 0% 242757 0.1305 39.27 0.54 0% 0 0% 0 0% 0 0% 0%
20230608 53.25 53.48 52 52.9 -1.14% 9881.13% 0% 282690 0.1498 44.76 0.53 0% 0 0% 0 0% 0 0% 0%
20230607 54.28 54.28 53 53.51 -0.15% 9996.23% 0% 368692 0.1963 55.92 0.53 0% 0 0% 0 0% 0 0% 0%
20230606 55 55.18 53.59 53.59 -2.37% 9824.07% 0% 169010 0.0917 26.15 0.54 0% 0 0% 0 0% 0 0% 0%
20230605 54.5 55.55 54.4 54.89 0.86% 9880% 0% 180235 0.0989 27.64 0.55 0% 0 0% 0 0% 0 0% 0%
20230602 55.52 55.85 54.4 54.42 -1.52% 9794.55% 0% 339584 0.1864 48.43 0.55 0% 0 0% 0 0% 0 0% 0%
20230601 55.75 55.98 55.25 55.26 -1.09% 9767.86% 0% 214006 0.1189 42.89 0.56 0% 0 0% 0 0% 0 0% 0%
20230531 56.31 57.35 55.73 55.87 -1.86% 9701.75% 0% 425799 0.2409 85.08 0.57 0% 0 0% 0 0% 0 0% 0%
20230530 57.62 57.95 56.3 56.93 -0.99% 9887.72% 0% 222672 0.1269 27.82 0.57 0% 0 0% 0 0% 0 0% 0%
20230529 57.97 58.37 56.79 57.5 -0.61% 9987.72% 0% 280966 0.1613 33.44 0.57 0% 0 0% 0 0% 0 0% 0%
20230526 56.1 58.1 56.1 57.85 2.08% 9999.99% 0% 279647 0.1604 32.96 0.57 0% 0 0% 0 0% 0 0% 0%
20230525 55.36 56.85 55.26 56.67 2.02% 9999.99% 0% 249485 0.1402 28.3 0.56 0% 0 0% 0 0% 0 0% 0%
20230524 55.01 55.8 55.01 55.55 -0.04% 9999.99% 0% 113646 0.063 12.42 0.55 0% 0 0% 0 0% 0 0% 0%
20230523 54.8 56.22 54.78 55.57 1.7% 9823.21% 0% 135756 0.0755 14.02 0.56 0% 0 0% 0 0% 0 0% 0%
20230522 54.99 55.68 54.37 55.2 0.95% 9936.36% 0% 295481 0.1627 28.01 0.55 0% 0 0% 0 0% 0 0% 0%
20230519 54.69 55.39 54.28 54.68 -0.76% 9841.82% 0% 163551 0.0896 14.97 0.55 0% 0 0% 0 0% 0 0% 0%
20230518 55.97 56.29 54.2 55.1 -1.52% 9918.18% 0% 305286 0.1681 28.19 0.55 0% 0 0% 0 0% 0 0% 0%
20230517 56.56 56.58 55.15 55.95 -1.04% 9891.07% 0% 265823 0.148 22.51 0.56 0% 0 0% 0 0% 0 0% 0%
20230516 55.55 57.28 55.45 56.54 0.68% 9819.3% 0% 113761 0.0645 9.8 0.57 0% 0 0% 0 0% 0 0% 0%
20230515 54.93 56.2 54.79 56.16 1.57% 9999.99% 0% 154671 0.0857 35.94 0.55 0% 0 0% 0 0% 0 0% 0%
20230510 56.08 56.28 55.36 56.22 0.66% 9939.29% 0% 122705 0.0683 24.99 0.56 0% 0 0% 0 0% 0 0% 0%
20230509 56.8 56.97 55.6 55.85 -2.67% 9873.21% 0% 231370 0.1303 45.74 0.56 0% 0 0% 0 0% 0 0% 0%
20230508 57.78 57.78 56.7 57.38 -0.73% 9966.67% 0% 261822 0.1497 48.9 0.57 0% 0 0% 0 0% 0 0% 0%
20230505 58.32 58.32 56.6 57.8 -0.89% 9999.99% 0% 299265 0.1715 48.15 0.57 0% 0 0% 0 0% 0 0% 0%
20230504 56.4 58.66 55.88 58.32 2.32% 9999.99% 0% 460404 0.2631 71.04 0.57 0% 0 0% 0 0% 0 0% 0%
20230428 57.46 58.31 56.56 57 -1.35% 9900% 0% 390246 0.2233 60.66 0.57 0% 0 0% 0 0% 0 0% 0%
20230427 56.64 58.5 56.21 57.78 1.89% 9862.07% 0% 439504 0.2533 57.38 0.58 0% 0 0% 0 0% 0 0% 0%
20230426 55.61 57.17 55.6 56.71 1.98% 9849.12% 0% 382390 0.2161 45.62 0.57 0% 0 0% 0 0% 0 0% 0%
20230425 57.37 57.66 54.52 55.61 -3.07% 9999.99% 0% 876789 0.4866 97.27 0.55 0% 0 0% 0 0% 0 0% 0%
20230424 58.59 58.97 57.19 57.37 -2.08% 9791.38% 0% 522636 0.3027 62.82 0.58 0% 0 0% 0 0% 0 0% 0%
20230421 59.1 59.94 58.37 58.59 -0.49% 9830.51% 0% 303373 0.18 37.95 0.59 0% 0 0% 0 0% 0 0% 0%
20230420 60.44 60.44 58.65 58.88 -1.77% 9879.66% 0% 510167 0.3015 59.71 0.59 0% 0 0% 0 0% 0 0% 0%
20230419 60.91 61.33 59.55 59.94 -2.22% 9890% 0% 933786 0.5633 94.63 0.6 0% 0 0% 0 0% 0 0% 0%
20230418 61.53 62.13 60.53 61.3 0.13% 9949.18% 0% 481346 0.2948 52.67 0.61 0% 0 0% 0 0% 0 0% 0%
20230417 61.9 63.65 61.15 61.22 -1.7% 9774.19% 0% 408273 0.2532 46.38 0.62 0% 0 0% 0 0% 0 0% 0%
20230414 60.89 63.68 60.89 62.28 1.85% 9785.71% 0% 1528552 0.9554 179.74 0.63 0% 0 0% 0 0% 0 0% 0%
20230413 59.33 61.51 57.98 61.15 2.72% 9999.99% 0% 955720 0.5766 125.29 0.6 0% 0 0% 0 0% 0 0% 0%
20230412 59.1 59.95 57.9 59.53 0.73% 9989.83% 0% 794713 0.4689 112.37 0.59 0% 0 0% 0 0% 0 0% 0%
20230411 58.97 59.47 58.48 59.1 0.02% 9916.95% 0% 564651 0.3331 87.04 0.59 0% 0 0% 0 0% 0 0% 0%
20230410 59.03 59.81 58.5 59.09 -0.24% 9915.25% 0% 469865 0.2772 73.46 0.59 0% 0 0% 0 0% 0 0% 0%
20230407 59.49 59.94 58.18 59.23 -0.44% 9938.98% 0% 915551 0.54 146.18 0.59 0% 0 0% 0 0% 0 0% 0%
20230406 54.16 59.8 53.85 59.49 10.6% 9999.99% 0% 2089428 1.2031 369.13 0.58 0% 0 0% 0 0% 0 0% 0%
20230404 53.36 54.69 53.04 53.79 0.98% 9861.11% 0% 517448 0.2782 121.15 0.54 0% 0 0% 0 0% 0 0% 0%
20230403 53.34 53.34 52.65 53.27 0.17% 9950.94% 0% 335886 0.1779 80.06 0.53 0% 0 0% 0 0% 0 0% 0%
20230331 52.97 53.49 52.58 53.18 0.55% 9933.96% 0% 223732 0.119 48.65 0.53 0% 0 0% 0 0% 0 0% 0%
20230330 53.7 53.7 52.35 52.89 -0.55% 9879.25% 0% 451290 0.2382 91.71 0.53 0% 0 0% 0 0% 0 0% 0%
20230329 53.96 53.96 53.02 53.18 -0.71% 9933.96% 0% 272389 0.1449 56.13 0.53 0% 0 0% 0 0% 0 0% 0%
20230328 53.96 54.14 53.46 53.56 -0.81% 9818.52% 0% 232909 0.1252 46.21 0.54 0% 0 0% 0 0% 0 0% 0%
20230327 54.58 54.69 53.55 54 -0.55% 9900% 0% 445047 0.2405 79.85 0.54 0% 0 0% 0 0% 0 0% 0%
20230324 54.28 54.83 54 54.3 0.24% 9955.56% 0% 228709 0.1243 40.9 0.54 0% 0 0% 0 0% 0 0% 0%
20230323 54.18 54.28 53.77 54.17 -0.04% 9931.48% 0% 221539 0.1197 28.74 0.54 0% 0 0% 0 0% 0 0% 0%
20230322 54.04 54.3 53.25 54.19 0.76% 9935.19% 0% 488647 0.2633 82.49 0.54 0% 0 0% 0 0% 0 0% 0%
20230321 53.56 54.4 53.4 53.78 -0.02% 9859.26% 0% 350908 0.1884 62.7 0.54 0% 0 0% 0 0% 0 0% 0%
20230320 54.26 54.78 52.78 53.79 -1.28% 9861.11% 0% 774584 0.4153 138.24 0.54 0% 0 0% 0 0% 0 0% 0%
20230317 55.07 55.07 53.82 54.49 -0.57% 9990.74% 0% 501629 0.2724 92.75 0.54 0% 0 0% 0 0% 0 0% 0%
20230316 54.91 55.68 54.05 54.8 0% 9863.64% 0% 436281 0.239 81.27 0.55 0% 0 0% 0 0% 0 0% 0%
20230315 54.27 55.5 54.17 54.8 2.07% 9863.64% 0% 481600 0.2643 89.2 0.55 0% 0 0% 0 0% 0 0% 0%
20230314 54.36 54.7 53.28 53.69 -0.57% 9842.59% 0% 817794 0.4404 147.09 0.54 0% 0 0% 0 0% 0 0% 0%
20230313 55.02 55.59 53.8 54 -2.53% 9718.18% 0% 543009 0.2961 101.2 0.55 0% 0 0% 0 0% 0 0% 0%
20230310 55.71 56.23 54.8 55.4 -1.12% 9972.73% 0% 555232 0.307 107.6 0.55 0% 0 0% 0 0% 0 0% 0%
20230309 55.83 56.48 55.76 56.03 0.48% 9905.36% 0% 195674 0.1096 40.78 0.56 0% 0 0% 0 0% 0 0% 0%
20230308 55.99 56.18 55.34 55.76 0.49% 9857.14% 0% 160895 0.0895 33.67 0.56 0% 0 0% 0 0% 0 0% 0%
20230307 56.2 56.76 55.41 55.49 -1.28% 9808.93% 0% 366537 0.2052 76.7 0.56 0% 0 0% 0 0% 0 0% 0%
20230306 55.88 58.8 55.75 56.21 0.73% 9761.4% 0% 581396 0.3321 122.94 0.57 0% 0 0% 0 0% 0 0% 0%
20230303 56.19 57.55 55.62 55.8 -2.19% 9864.29% 0% 446339 0.251 91.86 0.56 0% 0 0% 0 0% 0 0% 0%
20230302 59.2 59.2 56.99 57.05 -3.03% 9736.21% 0% 404645 0.2345 91.15 0.58 0% 0 0% 0 0% 0 0% 0%
20230301 58.51 59.36 58.12 58.83 1.26% 9871.19% 0% 538418 0.3167 127.98 0.59 0% 0 0% 0 0% 0 0% 0%
20230228 55.71 58.3 55.25 58.1 3.31% 9999.99% 0% 666829 0.3802 161.09 0.57 0% 0 0% 0 0% 0 0% 0%
20230227 56.99 56.99 55.7 56.24 -1.47% 9942.86% 0% 393780 0.2211 103.42 0.56 0% 0 0% 0 0% 0 0% 0%
20230224 56.61 57.2 56.13 57.08 0.97% 9914.04% 0% 239823 0.1361 65.81 0.57 0% 0 0% 0 0% 0 0% 0%
20230223 56.33 56.95 56.3 56.53 0.12% 9817.54% 0% 208330 0.1178 56.56 0.57 0% 0 0% 0 0% 0 0% 0%
20230222 56.3 57.18 56.3 56.46 -0.21% 9805.26% 0% 181715 0.1031 42.61 0.57 0% 0 0% 0 0% 0 0% 0%
20230221 57.22 57.22 56.28 56.58 -0.74% 9826.32% 0% 444438 0.2515 100.36 0.57 0% 0 0% 0 0% 0 0% 0%
20230220 57.8 57.8 56.28 57 -0.54% 9900% 0% 670519 0.3807 149.42 0.57 0% 0 0% 0 0% 0 0% 0%
20230217 57.9 58.06 57.01 57.31 -1% 9954.39% 0% 203433 0.1169 49.49 0.57 0% 0 0% 0 0% 0 0% 0%
20230216 59.48 59.57 57.88 57.89 -2.67% 9711.86% 0% 265761 0.1558 62.73 0.59 0% 0 0% 0 0% 0 0% 0%
20230215 59.64 59.88 58.86 59.48 -0.27% 9981.36% 0% 327425 0.1943 73.91 0.59 0% 0 0% 0 0% 0 0% 0%
20230214 59.21 59.74 59.02 59.64 0.76% 9999.99% 0% 272971 0.1622 63.45 0.59 0% 0 0% 0 0% 0 0% 0%
20230213 58.2 59.2 58.2 59.19 1.27% 9932.2% 0% 258793 0.1525 59.43 0.59 0% 0 0% 0 0% 0 0% 0%
20230210 58.98 59.67 57.66 58.45 -0.93% 9977.59% 0% 328868 0.1921 73.92 0.58 0% 0 0% 0 0% 0 0% 0%
20230209 56.74 59.33 56.58 59 3.89% 9999.99% 0% 757862 0.4418 172.54 0.58 0% 0 0% 0 0% 0 0% 0%
20230208 56.99 57.68 56.55 56.79 -0.54% 9863.16% 0% 349156 0.199 78.24 0.57 0% 0 0% 0 0% 0 0% 0%
20230207 57.67 57.88 56.46 57.1 -0.51% 9917.54% 0% 488463 0.2782 108.17 0.57 0% 0 0% 0 0% 0 0% 0%
20230206 57.83 58.22 56.75 57.39 -1.46% 9968.42% 0% 339937 0.195 72.95 0.57 0% 0 0% 0 0% 0 0% 0%
20230203 58.74 58.74 57.18 58.24 -0.63% 9941.38% 0% 416938 0.241 80.26 0.58 0% 0 0% 0 0% 0 0% 0%
20230202 59.35 60.15 58.38 58.61 -1.51% 9833.9% 0% 530626 0.3137 98.96 0.59 0% 0 0% 0 0% 0 0% 0%
20230201 59.1 59.59 59.05 59.51 0.66% 9986.44% 0% 221329 0.1313 40.1 0.59 0% 0 0% 0 0% 0 0% 0%
20230131 59.63 60.42 59.06 59.12 -1.57% 9753.33% 0% 304577 0.1817 51.27 0.6 0% 0 0% 0 0% 0 0% 0%
20230130 61 61.66 59.81 60.06 -1.31% 9910% 0% 330861 0.2 52.22 0.6 0% 0 0% 0 0% 0 0% 0%
20230120 61.54 61.55 60.6 60.86 -0.9% 9877.05% 0% 271521 0.1658 42.67 0.61 0% 0 0% 0 0% 0 0% 0%
20230119 59.45 61.86 58.67 61.41 4.31% 9967.21% 0% 726450 0.4424 70.85 0.61 0% 0 0% 0 0% 0 0% 0%
20230118 58.85 60.3 58.55 58.87 -0.46% 9877.97% 0% 406447 0.2406 59.63 0.59 0% 0 0% 0 0% 0 0% 0%
20230117 60.94 60.94 58.68 59.14 -2.63% 9923.73% 0% 680302 0.4033 96.84 0.59 0% 0 0% 0 0% 0 0% 0%
20230116 60.5 62.79 60.5 60.74 0.43% 9696.77% 0% 865095 0.5331 131.05 0.62 0% 0 0% 0 0% 0 0% 0%
20230113 60.5 61.65 60 60.48 0.07% 9814.75% 0% 689137 0.4178 100.84 0.61 0% 0 0% 0 0% 0 0% 0%
20230112 61.5 62.39 60.26 60.44 -1.88% 9808.2% 0% 704056 0.4313 105.39 0.61 0% 0 0% 0 0% 0 0% 0%
20230111 63.3 63.3 60.63 61.6 -1.8% 9835.48% 0% 671141 0.414 105.65 0.62 0% 0 0% 0 0% 0 0% 0%
20230110 61.57 63.16 60.3 62.73 2.74% 9999.99% 0% 766076 0.4755 126.14 0.62 0% 0 0% 0 0% 0 0% 0%
20230109 60.92 62 60.66 61.06 0.73% 9909.84% 0% 438568 0.2689 72 0.61 0% 0 0% 0 0% 0 0% 0%
20230106 61 61 59.53 60.62 -0.25% 9999.99% 0% 749089 0.4521 116.36 0.6 0% 0 0% 0 0% 0 0% 0%
20230105 61.11 61.93 60.6 60.77 -0.96% 9862.3% 0% 508171 0.3108 80 0.61 0% 0 0% 0 0% 0 0% 0%
20230104 60.83 62.7 60.51 61.36 0.95% 9796.77% 0% 605092 0.3737 95.13 0.62 0% 0 0% 0 0% 0 0% 0%
20230103 60.41 61.98 60.41 60.78 -0.1% 9863.93% 0% 496248 0.3035 78.63 0.61 0% 0 0% 0 0% 0 0% 0%
20221230 58.98 61.37 57.76 60.84 4.04% 9999.99% 0% 1025792 0.6182 62.74 0.6 0% 0 0% 0 0% 0 0% 0%
20221229 57.09 59.98 56.98 58.48 1.81% 9811.86% 0% 623113 0.367 83.97 0.59 0% 0 0% 0 0% 0 0% 0%
20221228 56.74 57.95 56.28 57.44 1.04% 9977.19% 0% 446582 0.2564 59.75 0.57 0% 0 0% 0 0% 0 0% 0%
20221227 56.26 57.2 54.41 56.85 1.41% 9999.99% 0% 471165 0.2642 58.35 0.56 0% 0 0% 0 0% 0 0% 0%
20221226 54.45 57.56 53.88 56.06 1.93% 9910.71% 0% 789439 0.4407 90.86 0.56 0% 0 0% 0 0% 0 0% 0%
20221223 52.12 55.65 52.12 55 4.52% 9999.99% 0% 782650 0.4221 90.94 0.54 0% 0 0% 0 0% 0 0% 0%
20221222 53.11 53.38 52.2 52.62 0.08% 9828.3% 0% 863914 0.4553 99.87 0.53 0% 0 0% 0 0% 0 0% 0%
20221221 54.56 55.46 52.5 52.58 -3.65% 9637.04% 0% 665383 0.3581 81.54 0.54 0% 0 0% 0 0% 0 0% 0%
20221220 54.27 55.95 53.33 54.57 0.42% 9821.82% 0% 563997 0.3074 70.29 0.55 0% 0 0% 0 0% 0 0% 0%
20221219 59.33 59.33 53.8 54.34 -9.33% 9603.57% 0% 1178959 0.6614 150.97 0.56 0% 0 0% 0 0% 0 0% 0%
20221216 55.51 60.34 55.1 59.93 7.56% 9999.99% 0% 1312068 0.774 190.63 0.59 0% 0 0% 0 0% 0 0% 0%
20221215 56.24 56.62 55.27 55.72 -0.98% 9850% 0% 509997 0.2841 80.48 0.56 0% 0 0% 0 0% 0 0% 0%
20221214 59.84 59.84 56.02 56.27 -3.45% 9771.93% 0% 856698 0.4887 76.23 0.57 0% 0 0% 0 0% 0 0% 0%
20221213 58.64 60.61 57.59 58.28 0.34% 9777.97% 0% 993668 0.5861 178.67 0.59 0% 0 0% 0 0% 0 0% 0%
20221212 56.1 58.18 55.44 58.08 3.81% 9999.99% 0% 393748 0.2258 74.77 0.57 0% 0 0% 0 0% 0 0% 0%
20221209 57.25 58.01 55.73 55.95 -2.49% 9715.79% 0% 588593 0.3343 103.07 0.57 0% 0 0% 0 0% 0 0% 0%
20221208 57.06 58.12 56.22 57.38 -0.09% 9966.67% 0% 496392 0.2835 92.61 0.57 0% 0 0% 0 0% 0 0% 0%
20221207 56.7 57.55 55.48 57.43 1.07% 9975.44% 0% 596042 0.3378 115.08 0.57 0% 0 0% 0 0% 0 0% 0%
20221206 58 59.09 56.33 56.82 -2.57% 9868.42% 0% 542831 0.31 110.21 0.57 0% 0 0% 0 0% 0 0% 0%
20221205 58.01 59.08 57.11 58.32 1.32% 9955.17% 0% 574514 0.3331 116.62 0.58 0% 0 0% 0 0% 0 0% 0%
20221202 58.56 59.15 57.12 57.56 -1.72% 9824.14% 0% 419198 0.2428 87.18 0.58 0% 0 0% 0 0% 0 0% 0%
20221201 57.42 58.97 56.52 58.57 3.21% 9998.28% 0% 541667 0.3135 110.97 0.58 0% 0 0% 0 0% 0 0% 0%
20221130 57.39 57.71 56.28 56.75 -1.1% 9856.14% 0% 368743 0.2095 75.6 0.57 0% 0 0% 0 0% 0 0% 0%
20221129 57.21 58.13 56.4 57.38 1.22% 9966.67% 0% 561319 0.3214 112.53 0.57 0% 0 0% 0 0% 0 0% 0%
20221128 58.02 59.14 56.63 56.69 -3.96% 9845.61% 0% 765261 0.44 145.5 0.57 0% 0 0% 0 0% 0 0% 0%
20221125 59.89 59.89 58.26 59.03 -1.11% 9905.08% 0% 262839 0.1546 45.83 0.59 0% 0 0% 0 0% 0 0% 0%
20221124 59.74 60.12 59.06 59.69 0.52% 9999.99% 0% 244433 0.1453 35.08 0.59 0% 0 0% 0 0% 0 0% 0%
20221123 60.28 60.46 58.53 59.38 -1.3% 9964.41% 0% 345269 0.2049 48.01 0.59 0% 0 0% 0 0% 0 0% 0%
20221122 62.8 63.87 60.08 60.16 -4.2% 9603.23% 0% 558710 0.3453 76.27 0.62 0% 0 0% 0 0% 0 0% 0%
20221121 62.79 63.38 61.47 62.8 0.02% 9999.99% 0% 414810 0.2588 59.22 0.62 0% 0 0% 0 0% 0 0% 0%
20221118 62.58 63.97 62.17 62.79 1.21% 9866.67% 0% 423286 0.2663 59.88 0.63 0% 0 0% 0 0% 0 0% 0%
20221117 61.47 62.29 60.5 62.04 1.39% 9999.99% 0% 409878 0.2514 54.36 0.61 0% 0 0% 0 0% 0 0% 0%
20221116 62.91 62.91 60.92 61.19 -2.13% 9769.35% 0% 456883 0.2812 58.98 0.62 0% 0 0% 0 0% 0 0% 0%
20221115 62.3 62.93 61.2 62.52 1.49% 9983.87% 0% 734709 0.4582 93 0.62 0% 0 0% 0 0% 0 0% 0%
20221114 59.98 63.53 59.57 61.6 2.63% 9835.48% 0% 1280698 0.7927 157.77 0.62 0% 0 0% 0 0% 0 0% 0%
20221111 61.95 64.76 59.47 60.02 -2.8% 9580.65% 0% 1455599 0.9034 198.35 0.62 0% 0 0% 0 0% 0 0% 0%
20221110 62.85 63.9 61.63 61.75 -1.75% 9701.59% 0% 436319 0.2735 68.44 0.63 0% 0 0% 0 0% 0 0% 0%
20221109 61.72 64.83 61.52 62.85 1.83% 9876.19% 0% 729606 0.4619 103.54 0.63 0% 0 0% 0 0% 0 0% 0%
20221108 62.49 62.49 60.66 61.72 -0.55% 9999.99% 0% 311215 0.1909 38.67 0.61 0% 0 0% 0 0% 0 0% 0%
20221107 62.85 63.4 61.63 62.06 -1.49% 9909.68% 0% 527745 0.3285 57.48 0.62 0% 0 0% 0 0% 0 0% 0%
20221104 63.86 63.86 62.25 63 -0.57% 9900% 0% 705047 0.4433 68.2 0.63 0% 0 0% 0 0% 0 0% 0%
20221103 61.8 63.91 61.5 63.36 2.06% 9957.14% 0% 611095 0.3845 47.64 0.63 0% 0 0% 0 0% 0 0% 0%
20221102 62.05 63.84 61.04 62.08 0.13% 9753.97% 0% 690580 0.4346 53.68 0.63 0% 0 0% 0 0% 0 0% 0%
20221101 61.22 64.07 60.01 62 0.62% 9999.99% 0% 937623 0.5751 70.65 0.61 0% 0 0% 0 0% 0 0% 0%
20221031 60.03 62.89 59.51 61.62 2.46% 9838.71% 0% 504406 0.3106 35.75 0.62 0% 0 0% 0 0% 0 0% 0%
20221028 61.49 61.49 59.7 60.14 -1.59% 9759.02% 0% 576630 0.3501 37.75 0.61 0% 0 0% 0 0% 0 0% 0%
20221027 64.12 64.21 60.8 61.11 -4.1% 9756.45% 0% 1184718 0.7327 79.52 0.62 0% 0 0% 0 0% 0 0% 0%
20221026 59.79 63.94 59.06 63.72 6.57% 9999.99% 0% 1458100 0.9136 106.46 0.63 0% 0 0% 0 0% 0 0% 0%
20221025 62.2 62.27 57.4 59.79 -3.98% 9999.99% 0% 1597692 0.9459 122.23 0.59 0% 0 0% 0 0% 0 0% 0%
20221024 65.52 65.88 62 62.27 -4.71% 9629.69% 0% 1737427 1.1071 160.41 0.64 0% 0 0% 0 0% 0 0% 0%
20221021 59 65.8 59 65.35 10.2% 9999.99% 0% 3185959 2.0178 342.05 0.63 0% 0 0% 0 0% 0 0% 0%
20221020 59.81 60.6 59.06 59.3 -1.25% 9783.33% 0% 687232 0.4124 104.07 0.6 0% 0 0% 0 0% 0 0% 0%
20221019 60.31 61.1 59.47 60.05 -1.22% 9908.33% 0% 793722 0.4791 130.91 0.6 0% 0 0% 0 0% 0 0% 0%
20221018 58.75 61.98 58.23 60.79 3.09% 9865.57% 0% 1775686 1.0779 326.02 0.61 0% 0 0% 0 0% 0 0% 0%
20221017 55.25 59.49 55.25 58.97 6.21% 9999.99% 0% 1497964 0.8694 384.58 0.58 0% 0 0% 0 0% 0 0% 0%
20220720 58.46 58.86 57.16 58.5 0.53% 9986.21% 0% 641289 0.3731 85.03 0.58 0% 0 0% 0 0% 0 0% 0%
20220719 57.97 58.75 57.01 58.19 1.2% 9932.76% 0% 959217 0.5566 129.19 0.58 0% 0 0% 0 0% 0 0% 0%
20220718 54.23 58.01 54.13 57.5 6.48% 9987.72% 0% 1559354 0.8849 209.89 0.57 0% 0 0% 0 0% 0 0% 0%
20220715 53.95 55.09 53.87 54 -0.06% 9900% 0% 768095 0.4182 90.66 0.54 0% 0 0% 0 0% 0 0% 0%
20220714 53.8 55.89 53.5 54.03 0.19% 9723.64% 0% 887673 0.4854 109.7 0.55 0% 0 0% 0 0% 0 0% 0%
20220713 52.88 56.5 52.8 53.93 1.37% 9705.45% 0% 1125359 0.62 148.15 0.55 0% 0 0% 0 0% 0 0% 0%
20220712 53.91 54.29 53 53.2 -1.32% 9751.85% 0% 408780 0.2188 57.91 0.54 0% 0 0% 0 0% 0 0% 0%
20220711 53.41 54.54 53.1 53.91 0.99% 9883.33% 0% 361283 0.1944 51.37 0.54 0% 0 0% 0 0% 0 0% 0%
20220708 53.33 54.22 53.05 53.38 -0.67% 9785.19% 0% 399828 0.2141 54.53 0.54 0% 0 0% 0 0% 0 0% 0%
20220707 54.25 54.97 53.46 53.74 -1.03% 9851.85% 0% 542491 0.2929 74.88 0.54 0% 0 0% 0 0% 0 0% 0%
20220706 54.97 55.45 54 54.3 -0.04% 9955.56% 0% 551809 0.3007 81.07 0.54 0% 0 0% 0 0% 0 0% 0%
20220705 55.57 55.71 53.63 54.32 -2.13% 9959.26% 0% 835496 0.454 129.63 0.54 0% 0 0% 0 0% 0 0% 0%
20220704 50.6 55.55 50.6 55.5 8.72% 9999.99% 0% 2350099 1.2732 403.7 0.54 0% 0 0% 0 0% 0 0% 0%
20220701 49.72 51.32 49.72 51.05 3.09% 9909.8% 0% 443529 0.2248 105.81 0.51 0% 0 0% 0 0% 0 0% 0%
20220630 49.38 51.17 49.31 49.52 -0.36% 9804% 0% 472440 0.2356 112.34 0.5 0% 0 0% 0 0% 0 0% 0%
20220629 49.81 50.8 49.6 49.7 -0.22% 9840% 0% 379613 0.1902 95.83 0.5 0% 0 0% 0 0% 0 0% 0%
20220628 50.6 50.6 49.31 49.81 -1.35% 9862% 0% 420868 0.2089 108.22 0.5 0% 0 0% 0 0% 0 0% 0%
20220627 49.44 51.67 49.44 50.49 2.31% 9800% 0% 639818 0.3255 175.73 0.51 0% 0 0% 0 0% 0 0% 0%
20220624 48.28 49.98 48.18 49.35 2.28% 9971.43% 0% 355238 0.1751 102.19 0.49 0% 0 0% 0 0% 0 0% 0%
20220623 48.11 48.31 47.62 48.25 0.29% 9952.08% 0% 155694 0.0748 41.67 0.48 0% 0 0% 0 0% 0 0% 0%
20220622 48.8 48.83 48.06 48.11 -0.6% 9922.92% 0% 173812 0.0839 39.87 0.48 0% 0 0% 0 0% 0 0% 0%
20220621 48.8 48.8 48.09 48.4 -0.35% 9983.33% 0% 196756 0.0952 42.09 0.48 0% 0 0% 0 0% 0 0% 0%
20220620 48.93 49.73 48.34 48.57 -1.48% 9812.24% 0% 435647 0.2128 83.91 0.49 0% 0 0% 0 0% 0 0% 0%
20220617 49.26 49.5 47.97 49.3 -0.44% 9961.22% 0% 384014 0.1874 70.17 0.49 0% 0 0% 0 0% 0 0% 0%
20220616 49.18 50.16 49.18 49.52 0.71% 9804% 0% 219826 0.1092 40.14 0.5 0% 0 0% 0 0% 0 0% 0%
20220615 49.59 50.2 49.16 49.17 -1.01% 9734% 0% 286897 0.1424 51.17 0.5 0% 0 0% 0 0% 0 0% 0%
20220614 49.62 50.33 48.78 49.67 -0.78% 9834% 0% 263854 0.1308 47.85 0.5 0% 0 0% 0 0% 0 0% 0%
20220613 48.8 50.16 48.68 50.06 1.71% 9999.99% 0% 348329 0.1718 63.92 0.49 0% 0 0% 0 0% 0 0% 0%
20220610 48.98 49.51 48 49.22 0.45% 9944.9% 0% 509931 0.249 94.02 0.49 0% 0 0% 0 0% 0 0% 0%
20220609 50 50.67 48.4 49 -2.99% 9900% 0% 782062 0.3829 147.61 0.49 0% 0 0% 0 0% 0 0% 0%
20220608 51.9 52.22 49.53 50.51 -2.68% 9803.92% 0% 429428 0.2175 90.6 0.51 0% 0 0% 0 0% 0 0% 0%
20220607 52.23 53.13 51.06 51.9 -1.16% 9880.77% 0% 659566 0.3423 143.34 0.52 0% 0 0% 0 0% 0 0% 0%
20220606 52.78 53.28 52.21 52.51 0.02% 9807.55% 0% 579373 0.3048 135.25 0.53 0% 0 0% 0 0% 0 0% 0%
20220602 52.42 52.88 51.64 52.5 0.38% 9996.15% 0% 317038 0.1653 81.62 0.52 0% 0 0% 0 0% 0 0% 0%
20220601 51.53 52.62 51.53 52.3 1.16% 9957.69% 0% 276257 0.1445 73.57 0.52 0% 0 0% 0 0% 0 0% 0%
20220531 51.19 51.97 50.43 51.7 1.35% 9999.99% 0% 199998 0.1027 50.87 0.51 0% 0 0% 0 0% 0 0% 0%
20220530 50.27 51.25 49.84 51.01 1.94% 9901.96% 0% 213888 0.1089 50.37 0.51 0% 0 0% 0 0% 0 0% 0%
20220527 50.8 51.3 50.03 50.04 -1.5% 9711.76% 0% 324519 0.1641 73.03 0.51 0% 0 0% 0 0% 0 0% 0%
20220526 51.11 51.34 49.65 50.8 -0.12% 9999.99% 0% 455870 0.2299 103.56 0.5 0% 0 0% 0 0% 0 0% 0%
20220525 50.01 50.9 49.85 50.86 1.46% 9999.99% 0% 408925 0.2057 94.34 0.5 0% 0 0% 0 0% 0 0% 0%
20220524 51.81 52.7 50.13 50.13 -3.6% 9540.38% 0% 448838 0.2312 103.62 0.52 0% 0 0% 0 0% 0 0% 0%
20220523 51.66 52.23 51.3 52 0.68% 9900% 0% 494690 0.2566 117.67 0.52 0% 0 0% 0 0% 0 0% 0%
20220520 51.29 52.25 51.06 51.65 0.1% 9832.69% 0% 306866 0.1584 74.47 0.52 0% 0 0% 0 0% 0 0% 0%
20220519 50.73 51.8 50.73 51.6 0.78% 9999.99% 0% 379798 0.1951 82.44 0.51 0% 0 0% 0 0% 0 0% 0%
20220518 50.71 51.92 50.42 51.2 0.97% 9939.22% 0% 493347 0.2527 100.02 0.51 0% 0 0% 0 0% 0 0% 0%
20220517 50.56 51.19 49.65 50.71 0.3% 9843.14% 0% 504015 0.2551 96.54 0.51 0% 0 0% 0 0% 0 0% 0%
20220516 50.64 51.02 50.04 50.56 0.72% 9813.73% 0% 386417 0.1957 71.45 0.51 0% 0 0% 0 0% 0 0% 0%
20220513 50.27 50.79 49.77 50.2 1.01% 9940% 0% 276386 0.1392 51.77 0.5 0% 0 0% 0 0% 0 0% 0%
20220512 49.6 50.14 48.89 49.7 0.49% 9840% 0% 382947 0.1899 68.23 0.5 0% 0 0% 0 0% 0 0% 0%
20220511 49.8 50.77 49.18 49.46 -0.68% 9792% 0% 507522 0.2535 88.08 0.5 0% 0 0% 0 0% 0 0% 0%
20220510 49.6 50.56 48.47 49.8 0.75% 9860% 0% 383516 0.1912 69.09 0.5 0% 0 0% 0 0% 0 0% 0%
20220509 48.88 49.6 48.63 49.43 0.82% 9987.76% 0% 415241 0.2042 75.32 0.49 0% 0 0% 0 0% 0 0% 0%
20220506 47.38 49.45 46.93 49.03 3.48% 9999.99% 0% 822282 0.3984 153.07 0.48 0% 0 0% 0 0% 0 0% 0%
20220505 44.57 47.97 44.3 47.38 5.29% 9999.99% 0% 762741 0.3525 153.06 0.46 0% 0 0% 0 0% 0 0% 0%
20220429 45.6 45.88 44.69 45 -0.27% 9900% 0% 809466 0.3662 160.44 0.45 0% 0 0% 0 0% 0 0% 0%
20220428 45.25 46.1 43.89 45.9 -0.22% 9999.99% 0% 776987 0.3518 166.72 0.45 0% 0 0% 0 0% 0 0% 0%
20220427 45.04 46.71 44.18 46 1.91% 9999.99% 0% 317875 0.1442 76.74 0.45 0% 0 0% 0 0% 0 0% 0%
20220426 45 45.88 44.06 45.14 1.67% 9931.11% 0% 510494 0.2309 120.97 0.45 0% 0 0% 0 0% 0 0% 0%
20220425 46 47.28 44.36 44.4 -3.42% 9552.17% 0% 616226 0.2831 149.92 0.46 0% 0 0% 0 0% 0 0% 0%
20220422 46.25 46.7 45.55 45.97 -0.39% 9893.48% 0% 327604 0.1502 81.97 0.46 0% 0 0% 0 0% 0 0% 0%
20220421 47.45 48 45.9 46.15 -2.74% 9719.15% 0% 295115 0.138 70.2 0.47 0% 0 0% 0 0% 0 0% 0%
20220420 48.06 48.4 47.29 47.45 -1.21% 9785.42% 0% 202895 0.097 45.1 0.48 0% 0 0% 0 0% 0 0% 0%
20220419 48.68 48.8 47.54 48.03 -2.26% 9906.25% 0% 213763 0.1032 42.84 0.48 0% 0 0% 0 0% 0 0% 0%
20220418 48.52 49.2 46.3 49.14 1.28% 9999.99% 0% 698932 0.3319 129.68 0.47 0% 0 0% 0 0% 0 0% 0%
20220415 48.22 48.88 47.21 48.52 -0.37% 9999.99% 0% 410630 0.1963 67.27 0.48 0% 0 0% 0 0% 0 0% 0%
20220414 49.69 49.69 48.2 48.7 -0.12% 9838.78% 0% 245754 0.1193 36.59 0.49 0% 0 0% 0 0% 0 0% 0%
20220413 50.4 50.4 48.67 48.76 -3.25% 9851.02% 0% 361357 0.1777 51.26 0.49 0% 0 0% 0 0% 0 0% 0%
20220412 49.6 50.45 48.35 50.4 0.66% 9999.99% 0% 429466 0.2123 53.26 0.49 0% 0 0% 0 0% 0 0% 0%
20220411 50.02 50.69 49.51 50.07 -1.84% 9914% 0% 459588 0.23 53.85 0.5 0% 0 0% 0 0% 0 0% 0%
20220408 51.7 52.22 50.71 51.01 -1.64% 9901.96% 0% 553086 0.2824 64.34 0.51 0% 0 0% 0 0% 0 0% 0%
20220407 52.66 52.95 50.64 51.86 -1.48% 9873.08% 0% 613989 0.3184 66.91 0.52 0% 0 0% 0 0% 0 0% 0%
20220401 53.03 53.47 51.37 53.05 -0.34% 9999.99% 0% 675946 0.3534 70.94 0.52 0% 0 0% 0 0% 0 0% 0%
20220331 53 54.65 53 53.23 -0.73% 9757.41% 0% 467042 0.2511 50.54 0.54 0% 0 0% 0 0% 0 0% 0%
20220330 52.17 53.97 50.4 53.62 2.62% 9999.99% 0% 1320498 0.6917 126.31 0.52 0% 0 0% 0 0% 0 0% 0%
20220329 54.78 54.78 52.25 52.25 -4.64% 9758.49% 0% 1011592 0.536 97.19 0.53 0% 0 0% 0 0% 0 0% 0%
20220328 54.88 55.19 53.82 54.79 0.05% 9861.82% 0% 598918 0.327 59.08 0.55 0% 0 0% 0 0% 0 0% 0%
20220325 55 56.75 54.27 54.76 -0.26% 9678.57% 0% 1235215 0.6881 116.95 0.56 0% 0 0% 0 0% 0 0% 0%
20220324 54.33 55.83 53.8 54.9 0.37% 9881.82% 0% 898009 0.494 85.91 0.55 0% 0 0% 0 0% 0 0% 0%
20220323 54.74 55.15 53.8 54.7 -0.55% 9845.45% 0% 641019 0.3494 53.79 0.55 0% 0 0% 0 0% 0 0% 0%
20220322 55.21 56.48 54.28 55 -0.22% 9721.43% 0% 1161520 0.6466 92.41 0.56 0% 0 0% 0 0% 0 0% 0%
20220321 53.2 55.81 53.2 55.12 3.3% 9921.82% 0% 976753 0.5356 76.84 0.55 0% 0 0% 0 0% 0 0% 0%
20220318 53.1 54.5 53.1 53.36 -0.78% 9781.48% 0% 629862 0.3386 44.72 0.54 0% 0 0% 0 0% 0 0% 0%
20220317 51.2 54.65 51.18 53.78 5.04% 9999.99% 0% 1411444 0.7542 98.57 0.53 0% 0 0% 0 0% 0 0% 0%
20220316 50.87 51.44 48 51.2 1.99% 9999.99% 0% 1459732 0.7265 102.62 0.5 0% 0 0% 0 0% 0 0% 0%
20220315 53.39 53.46 50.15 50.2 -6.31% 9553.85% 0% 1057853 0.5499 82.27 0.52 0% 0 0% 0 0% 0 0% 0%
20220311 51.89 54.85 51.72 54.65 4.29% 9999.99% 0% 1254093 0.6685 97.22 0.53 0% 0 0% 0 0% 0 0% 0%
20220310 53.37 55 52.29 52.4 0.54% 9786.79% 0% 1032498 0.551 82.04 0.53 0% 0 0% 0 0% 0 0% 0%
20220309 53.5 54.6 50.7 52.12 -3.12% 9923.08% 0% 2371487 1.2284 182.09 0.52 0% 0 0% 0 0% 0 0% 0%
20220308 54.8 55.29 53.68 53.8 -1.01% 9862.96% 0% 1540587 0.8384 145.06 0.54 0% 0 0% 0 0% 0 0% 0%
20220307 55.66 56.05 54.2 54.35 -1.29% 9781.82% 0% 1124164 0.6189 117.85 0.55 0% 0 0% 0 0% 0 0% 0%
20220304 51.94 55.49 51.9 55.06 6.5% 9910.91% 0% 2089163 1.1401 220.87 0.55 0% 0 0% 0 0% 0 0% 0%
20220303 51.38 51.92 50.12 51.7 0.74% 9999.99% 0% 804247 0.4109 84.08 0.51 0% 0 0% 0 0% 0 0% 0%
20220302 51.86 52 51.3 51.32 -0.75% 9769.23% 0% 353717 0.1824 37.83 0.52 0% 0 0% 0 0% 0 0% 0%
20220301 52.3 52.56 51.32 51.71 -0.81% 9844.23% 0% 628699 0.3261 66.75 0.52 0% 0 0% 0 0% 0 0% 0%
20220228 52.45 52.62 50.51 52.13 -0.8% 9925% 0% 1446969 0.7458 142.53 0.52 0% 0 0% 0 0% 0 0% 0%
20220225 51.31 52.74 51.31 52.55 3.14% 9999.99% 0% 947298 0.4946 102.38 0.52 0% 0 0% 0 0% 0 0% 0%
20220224 51.38 52.44 49.98 50.95 -1.37% 9890.2% 0% 1060957 0.5439 111.07 0.51 0% 0 0% 0 0% 0 0% 0%
20220223 50.93 52 50.54 51.66 1.35% 9999.99% 0% 518131 0.2663 56.51 0.51 0% 0 0% 0 0% 0 0% 0%
20220222 51.78 52 50.65 50.97 -1.98% 9894.12% 0% 621324 0.3172 66.05 0.51 0% 0 0% 0 0% 0 0% 0%
20220221 50.8 52.09 50 52 1.82% 9999.99% 0% 1045719 0.536 108.34 0.51 0% 0 0% 0 0% 0 0% 0%
20220218 49 51.82 48.1 51.07 7.34% 9999.99% 0% 1716561 0.8666 180.08 0.5 0% 0 0% 0 0% 0 0% 0%
20220217 47.99 48.6 47.01 47.58 -0.83% 9812.5% 0% 735181 0.3511 79.68 0.48 0% 0 0% 0 0% 0 0% 0%
20220216 48.08 48.28 47.4 47.98 -0.23% 9895.83% 0% 520732 0.2492 54.48 0.48 0% 0 0% 0 0% 0 0% 0%
20220215 45.77 48.4 45.77 48.09 6.11% 9918.75% 0% 1424896 0.6801 134.85 0.48 0% 0 0% 0 0% 0 0% 0%
20220214 45.21 45.96 45 45.32 0.22% 9752.17% 0% 762428 0.3474 65.44 0.46 0% 0 0% 0 0% 0 0% 0%
20220211 47.01 47.31 45.15 45.22 -4.32% 9730.43% 0% 1252760 0.5758 95.35 0.46 0% 0 0% 0 0% 0 0% 0%
20220210 47.98 48.4 47.23 47.26 -1.19% 9745.83% 0% 848314 0.4041 69.58 0.48 0% 0 0% 0 0% 0 0% 0%
20220209 47.49 47.83 46.8 47.83 0.72% 9999.99% 0% 754967 0.3578 62.58 0.47 0% 0 0% 0 0% 0 0% 0%
20211203 46.74 47.36 46.62 46.89 0.34% 9876.6% 0% 928462 0.4358 76.28 0.47 0% 0 0% 0 0% 0 0% 0%
20211202 46.91 47.36 46.62 46.73 -0.97% 9842.55% 0% 770507 0.3615 65.33 0.47 0% 0 0% 0 0% 0 0% 0%
20211201 47.48 47.7 46.9 47.19 -0.78% 9940.43% 0% 896915 0.4235 75.64 0.47 0% 0 0% 0 0% 0 0% 0%
20211130 47.69 47.96 47.11 47.56 -0.29% 9999.99% 0% 945140 0.4482 77.59 0.47 0% 0 0% 0 0% 0 0% 0%
20211129 47.37 47.85 46.77 47.7 1.08% 9999.99% 0% 1369589 0.6479 112.32 0.47 0% 0 0% 0 0% 0 0% 0%
20211126 46.89 47.98 46.81 47.19 0.19% 9940.43% 0% 1953081 0.9248 154.46 0.47 0% 0 0% 0 0% 0 0% 0%
20211125 45.18 47.23 45.14 47.1 4.34% 9999.99% 0% 2277984 1.0565 197.05 0.46 0% 0 0% 0 0% 0 0% 0%
20211124 44.99 45.35 44.72 45.14 0.16% 9931.11% 0% 711115 0.3208 68.26 0.45 0% 0 0% 0 0% 0 0% 0%
20211123 44.98 45.27 44.77 45.07 0.07% 9915.56% 0% 585209 0.2633 53.89 0.45 0% 0 0% 0 0% 0 0% 0%
20211122 44.87 45.18 44.49 45.04 0.36% 9908.89% 0% 727325 0.3256 67.35 0.45 0% 0 0% 0 0% 0 0% 0%
20211119 44.78 44.97 44.48 44.88 0.02% 9873.33% 0% 605001 0.2704 57.85 0.45 0% 0 0% 0 0% 0 0% 0%
20211118 45.58 45.75 44.83 44.87 -1.62% 9871.11% 0% 947777 0.428 93.52 0.45 0% 0 0% 0 0% 0 0% 0%
20211117 45.81 46.18 45.33 45.61 -0.63% 9815.22% 0% 1313679 0.5999 139.17 0.46 0% 0 0% 0 0% 0 0% 0%
20211116 46.12 46.42 45.67 45.9 -0.22% 9878.26% 0% 1054982 0.4856 125.59 0.46 0% 0 0% 0 0% 0 0% 0%
20211115 45.78 47.28 45.72 46 0.66% 9900% 0% 1946077 0.9019 254.79 0.46 0% 0 0% 0 0% 0 0% 0%
20211112 45.77 45.9 45.52 45.7 -0.2% 9834.78% 0% 630316 0.288 102.05 0.46 0% 0 0% 0 0% 0 0% 0%
20211111 45.98 46.2 45.49 45.79 -0.35% 9854.35% 0% 838619 0.3837 140.68 0.46 0% 0 0% 0 0% 0 0% 0%
20211110 46.01 46.8 45.31 45.95 1.46% 9889.13% 0% 1097528 0.505 200.9 0.46 0% 0 0% 0 0% 0 0% 0%
20211109 45.01 45.52 44.8 45.29 0.18% 9964.44% 0% 484912 0.2197 96.88 0.45 0% 0 0% 0 0% 0 0% 0%
20211108 44.98 45.37 44.64 45.21 0.51% 9946.67% 0% 385821 0.1739 79.58 0.45 0% 0 0% 0 0% 0 0% 0%
20211105 45.11 45.5 44.9 44.98 -0.71% 9895.56% 0% 342111 0.1545 72.07 0.45 0% 0 0% 0 0% 0 0% 0%
20211104 45.43 45.5 45 45.3 0.04% 9966.67% 0% 347927 0.1573 68.57 0.45 0% 0 0% 0 0% 0 0% 0%
20211103 44.5 45.58 44.31 45.28 2.26% 9962.22% 0% 371818 0.1681 71.18 0.45 0% 0 0% 0 0% 0 0% 0%
20211102 45.1 45.18 44.03 44.28 -1.91% 9740% 0% 310762 0.1384 58.08 0.45 0% 0 0% 0 0% 0 0% 0%
20211101 44.18 45.35 43.96 45.14 1.69% 9931.11% 0% 386311 0.1728 73.83 0.45 0% 0 0% 0 0% 0 0% 0%
20211029 44.1 44.43 43.89 44.39 1.09% 9988.64% 0% 232804 0.103 45.4 0.44 0% 0 0% 0 0% 0 0% 0%
20211028 44 44.42 43.66 43.91 -0.79% 9879.55% 0% 305133 0.134 60.17 0.44 0% 0 0% 0 0% 0 0% 0%
20211027 45.03 45.03 43.98 44.26 -1.51% 9959.09% 0% 423141 0.1877 85.33 0.44 0% 0 0% 0 0% 0 0% 0%
20211026 45.05 45.28 44.66 44.94 -0.38% 9886.67% 0% 330927 0.1487 69.52 0.45 0% 0 0% 0 0% 0 0% 0%
20211025 45.3 46.01 45.05 45.11 -0.66% 9924.44% 0% 331585 0.1501 69.21 0.45 0% 0 0% 0 0% 0 0% 0%
20211022 46.45 46.45 45.21 45.41 -1.45% 9771.74% 0% 692713 0.3156 144.85 0.46 0% 0 0% 0 0% 0 0% 0%
20211021 45.58 46.16 45.26 46.08 1.1% 9917.39% 0% 557098 0.2546 122.66 0.46 0% 0 0% 0 0% 0 0% 0%
20211020 45.09 45.6 44.84 45.58 1.29% 9999.99% 0% 413598 0.1876 97.23 0.45 0% 0 0% 0 0% 0 0% 0%
20211019 44.81 45.3 44.81 45 0% 9900% 0% 262646 0.1181 60.07 0.45 0% 0 0% 0 0% 0 0% 0%
20211018 45.29 45.3 44.67 45 -0.44% 9900% 0% 239325 0.1076 55.57 0.45 0% 0 0% 0 0% 0 0% 0%
20211015 45.3 45.3 44.62 45.2 0.27% 9944.44% 0% 263869 0.1185 58.7 0.45 0% 0 0% 0 0% 0 0% 0%
20211014 45.17 45.5 44.85 45.08 -0.02% 9917.78% 0% 312338 0.1413 68.29 0.45 0% 0 0% 0 0% 0 0% 0%
20211013 44.12 45.45 43.9 45.09 2.59% 9920% 0% 442180 0.1971 92.67 0.45 0% 0 0% 0 0% 0 0% 0%
20211012 44.82 44.89 43.88 43.95 -2.33% 9888.64% 0% 344550 0.1524 71.4 0.44 0% 0 0% 0 0% 0 0% 0%
20211011 45.01 45.55 44.85 45 -0.57% 9900% 0% 298065 0.1345 60.52 0.45 0% 0 0% 0 0% 0 0% 0%
20211008 44.31 45.59 44.31 45.26 2.68% 9957.78% 0% 426826 0.1928 83.06 0.45 0% 0 0% 0 0% 0 0% 0%
20210930 43.99 44.25 43.8 44.08 0.52% 9918.18% 0% 234821 0.1034 45.56 0.44 0% 0 0% 0 0% 0 0% 0%
20210929 44.78 44.78 43.6 43.85 -2.12% 9865.91% 0% 508829 0.2241 91.38 0.44 0% 0 0% 0 0% 0 0% 0%
20210928 44.81 45 44.56 44.8 -0.27% 9855.56% 0% 207668 0.093 35.7 0.45 0% 0 0% 0 0% 0 0% 0%
20210927 44.73 45.58 44.7 44.92 -0.09% 9882.22% 0% 365056 0.1645 60.61 0.45 0% 0 0% 0 0% 0 0% 0%
20210924 45.54 45.69 44.82 44.96 -0.99% 9891.11% 0% 474050 0.2143 74.02 0.45 0% 0 0% 0 0% 0 0% 0%
20210923 45.93 46.08 45.41 45.41 -1.13% 9771.74% 0% 460949 0.2106 71.04 0.46 0% 0 0% 0 0% 0 0% 0%
20210922 45.51 46 45.27 45.93 0.81% 9884.78% 0% 475124 0.217 70.51 0.46 0% 0 0% 0 0% 0 0% 0%
20210917 44.66 45.63 44.65 45.56 2.02% 9999.99% 0% 569862 0.2581 76.07 0.45 0% 0 0% 0 0% 0 0% 0%
20210916 44.61 45.15 44.4 44.66 -0.09% 9824.44% 0% 474394 0.2127 64.24 0.45 0% 0 0% 0 0% 0 0% 0%
20210915 44.59 44.79 44.3 44.7 0.34% 9833.33% 0% 343533 0.1531 44.89 0.45 0% 0 0% 0 0% 0 0% 0%
20210914 44.98 45 44.31 44.55 -0.56% 9800% 0% 533937 0.2385 66.78 0.45 0% 0 0% 0 0% 0 0% 0%
20210913 45.55 45.75 44.69 44.8 -1.9% 9855.56% 0% 798314 0.3599 96.99 0.45 0% 0 0% 0 0% 0 0% 0%
20210910 45.5 45.76 45.4 45.67 0.37% 9828.26% 0% 377326 0.172 46 0.46 0% 0 0% 0 0% 0 0% 0%
20210909 46.27 46.27 45.31 45.5 -1.69% 9791.3% 0% 739766 0.3387 81.2 0.46 0% 0 0% 0 0% 0 0% 0%
20210908 46.49 46.65 46.16 46.28 -0.47% 9960.87% 0% 536796 0.249 59.95 0.46 0% 0 0% 0 0% 0 0% 0%
20210907 46.6 46.93 46.32 46.5 -0.04% 9793.62% 0% 659693 0.3069 70.5 0.47 0% 0 0% 0 0% 0 0% 0%
20210906 46.44 46.57 45.8 46.52 1.13% 9999.99% 0% 1097677 0.5073 94.69 0.46 0% 0 0% 0 0% 0 0% 0%
20210729 44.65 45.23 44.65 45.12 1.83% 9926.67% 0% 335488 0.1509 34.02 0.45 0% 0 0% 0 0% 0 0% 0%
20210728 46.2 46.21 43.6 44.31 -4.07% 9746.67% 0% 664510 0.2959 67.71 0.45 0% 0 0% 0 0% 0 0% 0%
20210727 46.3 47.08 46.11 46.19 -0.56% 9727.66% 0% 532447 0.2479 59.62 0.47 0% 0 0% 0 0% 0 0% 0%
20210726 46.52 47.39 46.03 46.45 -0.15% 9782.98% 0% 699969 0.3268 85.83 0.47 0% 0 0% 0 0% 0 0% 0%
20210723 47.02 47.4 46.3 46.52 -1.63% 9797.87% 0% 671134 0.3137 95.87 0.47 0% 0 0% 0 0% 0 0% 0%
20210722 45.52 47.77 45.28 47.29 3.89% 9961.7% 0% 1115006 0.5221 176.16 0.47 0% 0 0% 0 0% 0 0% 0%
20210721 45.9 46.1 45.39 45.52 -0.44% 9795.65% 0% 555016 0.2538 95.04 0.46 0% 0 0% 0 0% 0 0% 0%
20210720 44.98 45.83 44.98 45.72 1.37% 9839.13% 0% 430540 0.1965 77.23 0.46 0% 0 0% 0 0% 0 0% 0%
20210719 44.8 45.3 44.38 45.1 0.22% 9922.22% 0% 364093 0.1632 60.41 0.45 0% 0 0% 0 0% 0 0% 0%
20210716 44.96 45.22 44.71 45 0.22% 9900% 0% 273237 0.1228 43.77 0.45 0% 0 0% 0 0% 0 0% 0%
20210715 45.74 45.98 44.51 44.9 -2.11% 9877.78% 0% 443835 0.1997 66.48 0.45 0% 0 0% 0 0% 0 0% 0%
20210714 45.31 46 45.23 45.87 1.04% 9871.74% 0% 467751 0.2137 68.7 0.46 0% 0 0% 0 0% 0 0% 0%
20210713 45.38 45.85 45.33 45.4 0.04% 9769.57% 0% 319092 0.1454 46.59 0.46 0% 0 0% 0 0% 0 0% 0%
20210712 44.9 45.4 44.74 45.38 1.07% 9984.44% 0% 357516 0.1616 50.56 0.45 0% 0 0% 0 0% 0 0% 0%
20210709 44.5 45 44.38 44.9 0.67% 9877.78% 0% 293543 0.131 39.76 0.45 0% 0 0% 0 0% 0 0% 0%
20210708 45.29 45.29 44.5 44.6 -1.68% 9811.11% 0% 534282 0.2393 71.37 0.45 0% 0 0% 0 0% 0 0% 0%
20210707 44.75 45.55 44.75 45.36 0.55% 9980% 0% 340231 0.154 46.53 0.45 0% 0 0% 0 0% 0 0% 0%
20210706 46.17 46.55 44.78 45.11 -2.63% 9924.44% 0% 757804 0.3446 101.73 0.45 0% 0 0% 0 0% 0 0% 0%
20210705 46.38 47.1 45.83 46.33 0.06% 9971.74% 0% 611407 0.284 78.75 0.46 0% 0 0% 0 0% 0 0% 0%
20210702 45.29 46.47 45.21 46.3 1.89% 9965.22% 0% 738188 0.3403 94.25 0.46 0% 0 0% 0 0% 0 0% 0%
20210701 45.2 46.13 44.61 45.44 0.87% 9778.26% 0% 549094 0.2505 72.06 0.46 0% 0 0% 0 0% 0 0% 0%
20210630 44.71 45.33 44.5 45.05 0.78% 9911.11% 0% 373084 0.1676 49.53 0.45 0% 0 0% 0 0% 0 0% 0%
20210629 45.77 45.77 44.68 44.7 -2.3% 9833.33% 0% 404274 0.1825 54.22 0.45 0% 0 0% 0 0% 0 0% 0%
20210628 45.31 46.08 45.31 45.75 0.11% 9845.65% 0% 471721 0.216 61.57 0.46 0% 0 0% 0 0% 0 0% 0%
20210625 45.7 46.1 45.5 45.7 -0.44% 9834.78% 0% 344948 0.1579 44.22 0.46 0% 0 0% 0 0% 0 0% 0%
20210624 46.92 46.92 45.65 45.9 -0.86% 9878.26% 0% 431578 0.1989 53.08 0.46 0% 0 0% 0 0% 0 0% 0%
20210623 46.15 46.51 45.86 46.3 0.22% 9965.22% 0% 346051 0.1598 41.27 0.46 0% 0 0% 0 0% 0 0% 0%
20210622 45.15 46.85 44.87 46.2 2.35% 9943.48% 0% 1031660 0.4747 118.18 0.46 0% 0 0% 0 0% 0 0% 0%
20210621 44.72 45.39 44.62 45.14 0.96% 9931.11% 0% 383803 0.1734 43.06 0.45 0% 0 0% 0 0% 0 0% 0%
20210618 44.58 44.75 44.22 44.71 0.7% 9999.99% 0% 347293 0.1545 37.69 0.44 0% 0 0% 0 0% 0 0% 0%
20210617 44.19 44.55 44.06 44.4 0.66% 9990.91% 0% 239332 0.1059 24.59 0.44 0% 0 0% 0 0% 0 0% 0%
20210616 44.64 44.97 44.03 44.11 -1.19% 9925% 0% 316089 0.1403 29.69 0.44 0% 0 0% 0 0% 0 0% 0%
20210615 45.65 45.67 44.41 44.64 -2.28% 9820% 0% 646249 0.2905 57.7 0.45 0% 0 0% 0 0% 0 0% 0%
20210611 45.7 46.4 45.53 45.68 -0.04% 9830.43% 0% 530521 0.244 47.51 0.46 0% 0 0% 0 0% 0 0% 0%
20210610 46.07 46.08 45.5 45.7 -0.48% 9834.78% 0% 659634 0.3014 58.79 0.46 0% 0 0% 0 0% 0 0% 0%
20210609 46.89 47.27 45.88 45.92 -2.3% 9670.21% 0% 661460 0.3078 60.83 0.47 0% 0 0% 0 0% 0 0% 0%
20210608 48.2 48.32 46.84 47 -2.69% 9900% 0% 533612 0.2533 46.64 0.47 0% 0 0% 0 0% 0 0% 0%
20210607 47.61 48.41 47.4 48.3 1.02% 9962.5% 0% 1110489 0.5342 98.99 0.48 0% 0 0% 0 0% 0 0% 0%
20210604 47.94 48.53 47.64 47.81 -0.04% 9860.42% 0% 707806 0.34 65.61 0.48 0% 0 0% 0 0% 0 0% 0%
20210603 48.15 49.2 47.8 47.83 -1.5% 9864.58% 0% 822298 0.3968 77.72 0.48 0% 0 0% 0 0% 0 0% 0%
20210602 47.47 48.6 47 48.56 2.3% 9999.99% 0% 1064666 0.5092 105.51 0.48 0% 0 0% 0 0% 0 0% 0%
20210601 48.32 48.55 47.37 47.47 -1.47% 9789.58% 0% 699835 0.334 76.03 0.48 0% 0 0% 0 0% 0 0% 0%
20210531 47.41 48.45 46.8 48.18 1.43% 9937.5% 0% 778930 0.3723 86.93 0.48 0% 0 0% 0 0% 0 0% 0%
20210528 47.9 47.9 46.88 47.5 -0.94% 9999.99% 0% 725586 0.3441 86.02 0.47 0% 0 0% 0 0% 0 0% 0%
20210527 48.1 48.37 47.4 47.95 -0.72% 9889.58% 0% 670616 0.3208 81.96 0.48 0% 0 0% 0 0% 0 0% 0%
20210526 46.2 48.88 46.16 48.3 3.67% 9962.5% 0% 1650096 0.7924 194.92 0.48 0% 0 0% 0 0% 0 0% 0%
20210525 46.11 46.7 45.85 46.59 0.69% 9999.99% 0% 764332 0.3537 105.4 0.46 0% 0 0% 0 0% 0 0% 0%
20210524 45.9 46.38 44.86 46.27 1.25% 9958.7% 0% 895364 0.4091 132.94 0.46 0% 0 0% 0 0% 0 0% 0%
20210521 45.15 46.22 44.8 45.7 1.33% 9834.78% 0% 730615 0.3336 121.03 0.46 0% 0 0% 0 0% 0 0% 0%
20210520 44.91 45.45 44.43 45.1 0.47% 9922.22% 0% 508489 0.2282 86.14 0.45 0% 0 0% 0 0% 0 0% 0%
20210519 45.26 45.93 44.88 44.89 -1.56% 9875.56% 0% 533240 0.2408 95.29 0.45 0% 0 0% 0 0% 0 0% 0%
20210518 43.89 46.67 43.18 45.6 4.44% 9999.99% 0% 950227 0.4295 172.95 0.45 0% 0 0% 0 0% 0 0% 0%
20210517 44.3 44.45 43.66 43.66 -1.07% 9822.73% 0% 461376 0.2031 90.28 0.44 0% 0 0% 0 0% 0 0% 0%
20210514 44.7 44.74 44.12 44.43 -1.09% 9997.73% 0% 608373 0.2705 122.14 0.44 0% 0 0% 0 0% 0 0% 0%
20210513 43.5 45.16 43.5 44.92 4.83% 9882.22% 0% 1101239 0.4921 223.66 0.45 0% 0 0% 0 0% 0 0% 0%
20210512 42.71 43 42.23 42.85 0.33% 9865.12% 0% 232194 0.0991 46.31 0.43 0% 0 0% 0 0% 0 0% 0%
20210511 42.32 42.85 41.85 42.71 0.73% 9999.99% 0% 245475 0.1042 45.08 0.42 0% 0 0% 0 0% 0 0% 0%
20210510 42.32 42.49 42.09 42.4 0.21% 9995.24% 0% 213892 0.0903 38.71 0.42 0% 0 0% 0 0% 0 0% 0%
20210507 43.13 43.39 42.26 42.31 -2.04% 9739.53% 0% 511831 0.218 89.9 0.43 0% 0 0% 0 0% 0 0% 0%
20210506 43.07 43.6 42.9 43.19 -0.48% 9944.19% 0% 255543 0.1104 43.49 0.43 0% 0 0% 0 0% 0 0% 0%
20210430 43.34 43.7 42.76 43.4 0.16% 9993.02% 0% 434255 0.1877 73.12 0.43 0% 0 0% 0 0% 0 0% 0%
20210429 44.3 44.5 43.3 43.33 -2.34% 9747.73% 0% 480252 0.2105 82.01 0.44 0% 0 0% 0 0% 0 0% 0%
20210428 44.85 44.95 44.06 44.37 -1.16% 9984.09% 0% 379225 0.1681 68.32 0.44 0% 0 0% 0 0% 0 0% 0%
20210427 45.33 45.33 44 44.89 -1.34% 9875.56% 0% 538862 0.2419 99.72 0.45 0% 0 0% 0 0% 0 0% 0%
20210426 44.69 45.98 44.69 45.5 3.06% 9791.3% 0% 841180 0.3831 166.77 0.46 0% 0 0% 0 0% 0 0% 0%
20210423 44.82 44.82 44 44.15 -1.49% 9934.09% 0% 374046 0.1656 80.76 0.44 0% 0 0% 0 0% 0 0% 0%
20210422 45.09 45.1 44.65 44.82 0.2% 9860% 0% 208222 0.0933 49.11 0.45 0% 0 0% 0 0% 0 0% 0%
20210421 44.79 45.38 44.73 44.73 -0.18% 9840% 0% 412889 0.1856 95.77 0.45 0% 0 0% 0 0% 0 0% 0%
20210416 43.69 45.42 43.33 44.76 3.49% 9846.67% 0% 758082 0.338 178.86 0.45 0% 0 0% 0 0% 0 0% 0%
20210415 42.6 43.39 42.32 43.25 1.48% 9958.14% 0% 317800 0.1362 79.68 0.43 0% 0 0% 0 0% 0 0% 0%
20210414 43.39 43.39 42.08 42.62 -1.8% 9811.63% 0% 476313 0.2027 104.27 0.43 0% 0 0% 0 0% 0 0% 0%
20210413 43.98 43.98 43.37 43.4 -1.23% 9763.64% 0% 268621 0.1169 60.2 0.44 0% 0 0% 0 0% 0 0% 0%
20210412 44.53 44.53 43.84 43.94 -1.04% 9886.36% 0% 334691 0.1474 74.62 0.44 0% 0 0% 0 0% 0 0% 0%
20210409 44.55 44.55 44.16 44.4 -0.34% 9990.91% 0% 265733 0.1176 57.07 0.44 0% 0 0% 0 0% 0 0% 0%
20210408 44.39 44.76 44.17 44.55 0.5% 9999.99% 0% 384239 0.1709 79.78 0.44 0% 0 0% 0 0% 0 0% 0%
20210407 44.38 44.4 43.98 44.33 0.2% 9975% 0% 232099 0.1024 42.5 0.44 0% 0 0% 0 0% 0 0% 0%
20210406 44.26 44.41 43.91 44.24 -0.43% 9954.55% 0% 315030 0.1389 54.75 0.44 0% 0 0% 0 0% 0 0% 0%
20210402 45.1 45.1 44.42 44.43 -0.6% 9997.73% 0% 292945 0.1303 47.38 0.44 0% 0 0% 0 0% 0 0% 0%
20210401 44.21 45.1 44.05 44.7 0.95% 9833.33% 0% 348458 0.1559 52.04 0.45 0% 0 0% 0 0% 0 0% 0%
20210330 45.23 45.91 44.05 44.18 -4.1% 9940.91% 0% 789815 0.3507 107.09 0.44 0% 0 0% 0 0% 0 0% 0%
20210329 46.18 46.54 45.92 46.07 0.2% 9915.22% 0% 420216 0.1944 56.65 0.46 0% 0 0% 0 0% 0 0% 0%
20210326 45.23 46.06 45.23 45.98 1.66% 9895.65% 0% 321272 0.1472 32.71 0.46 0% 0 0% 0 0% 0 0% 0%
20201215 51 52.23 51 52.12 1.96% 9923.08% 0% 384595 0.1985 42.66 0.52 0% 0 0% 0 0% 0 0% 0%
20201214 51 51.47 50.72 51.12 0.25% 9923.53% 0% 330024 0.1687 36.45 0.51 0% 0 0% 0 0% 0 0% 0%
20201211 52.51 52.51 50.61 50.99 -2.71% 9898.04% 0% 761209 0.3901 80.58 0.51 0% 0 0% 0 0% 0 0% 0%
20201210 52.23 52.99 52.02 52.41 0.31% 9978.85% 0% 364401 0.1912 36.91 0.52 0% 0 0% 0 0% 0 0% 0%
20201209 53.07 53.29 51.84 52.25 -1.55% 9948.08% 0% 599794 0.314 56.25 0.52 0% 0 0% 0 0% 0 0% 0%
20201208 54.3 54.3 53.07 53.07 -1.69% 9727.78% 0% 568533 0.3044 49.36 0.54 0% 0 0% 0 0% 0 0% 0%
20201207 53.9 54.63 53.82 53.98 0.04% 9896.3% 0% 513088 0.2782 41.07 0.54 0% 0 0% 0 0% 0 0% 0%
20201204 53.67 54.04 53.6 53.96 0.04% 9892.59% 0% 481656 0.259 31.38 0.54 0% 0 0% 0 0% 0 0% 0%
20201203 54.01 54.32 53.52 53.94 -0.26% 9888.89% 0% 532614 0.2872 32.95 0.54 0% 0 0% 0 0% 0 0% 0%
20201202 54.27 54.43 53.62 54.08 0.06% 9914.81% 0% 603275 0.3255 33.83 0.54 0% 0 0% 0 0% 0 0% 0%
20201201 53.49 54.16 53.49 54.05 1.07% 9909.26% 0% 553155 0.2984 30.96 0.54 0% 0 0% 0 0% 0 0% 0%
20201130 53.38 54.09 52.71 53.48 -0.22% 9803.7% 0% 617284 0.3304 33.4 0.54 0% 0 0% 0 0% 0 0% 0%
20201127 55.01 55.27 52.88 53.6 -2.55% 9825.93% 0% 1215699 0.6561 65.61 0.54 0% 0 0% 0 0% 0 0% 0%
20201126 56.13 56.49 54.67 55 -2.01% 9900% 0% 890875 0.4912 50.59 0.55 0% 0 0% 0 0% 0 0% 0%
20201125 58.42 58.58 55.86 56.13 -3.64% 9747.37% 0% 1445289 0.8166 84.54 0.57 0% 0 0% 0 0% 0 0% 0%
20201124 58.06 59.3 57.73 58.25 -0.72% 9943.1% 0% 1318188 0.769 80.66 0.58 0% 0 0% 0 0% 0 0% 0%
20201123 56.9 60.8 56.88 58.67 2.75% 9844.07% 0% 2848813 1.6926 166.35 0.59 0% 0 0% 0 0% 0 0% 0%
20201120 57 57.47 56.03 57.1 0.44% 9917.54% 0% 1372970 0.7794 79.63 0.57 0% 0 0% 0 0% 0 0% 0%
20201119 54.2 57.81 54.02 56.85 4.35% 9873.68% 0% 2290157 1.2996 135.34 0.57 0% 0 0% 0 0% 0 0% 0%
20201118 53.7 54.57 53.61 54.48 1.6% 9988.89% 0% 578952 0.3141 36.08 0.54 0% 0 0% 0 0% 0 0% 0%
20201117 55.08 55.45 53.42 53.62 -2.99% 9829.63% 0% 819777 0.4433 51.4 0.54 0% 0 0% 0 0% 0 0% 0%
20201116 55.18 55.68 54.78 55.27 0.69% 9949.09% 0% 781431 0.4311 49.64 0.55 0% 0 0% 0 0% 0 0% 0%
20201113 54.01 54.89 53.52 54.89 1.63% 9999.99% 0% 612179 0.3315 37.39 0.54 0% 0 0% 0 0% 0 0% 0%
20201112 54.99 55.24 53.85 54.01 -1.42% 9901.85% 0% 701235 0.3819 42.87 0.54 0% 0 0% 0 0% 0 0% 0%
20201111 55.85 56.13 54.45 54.79 -2.28% 9861.82% 0% 1112430 0.6123 69.19 0.55 0% 0 0% 0 0% 0 0% 0%
20201110 55.59 56.65 55.11 56.07 1.72% 9912.5% 0% 1882506 1.0566 125.39 0.56 0% 0 0% 0 0% 0 0% 0%
20201109 54.48 55.38 53.76 55.12 2.06% 9921.82% 0% 1550644 0.8489 113.83 0.55 0% 0 0% 0 0% 0 0% 0%
20201106 53.86 54.95 53.4 54.01 0.95% 9901.85% 0% 1079438 0.5852 89.78 0.54 0% 0 0% 0 0% 0 0% 0%
20201105 53.73 53.99 52.82 53.5 1.04% 9994.34% 0% 682980 0.3641 54.6 0.53 0% 0 0% 0 0% 0 0% 0%
20201104 52.81 53.36 52.4 52.95 0.32% 9890.57% 0% 542050 0.2863 40.96 0.53 0% 0 0% 0 0% 0 0% 0%
20201103 51.2 52.91 51.03 52.78 2.95% 9999.99% 0% 806444 0.4213 46.9 0.52 0% 0 0% 0 0% 0 0% 0%
20201102 52.05 52.1 49.8 51.27 -1.71% 9952.94% 0% 1378432 0.701 61.89 0.51 0% 0 0% 0 0% 0 0% 0%
20201030 54.25 54.27 52.11 52.16 -2.92% 9741.51% 0% 1021937 0.5433 37.69 0.53 0% 0 0% 0 0% 0 0% 0%
20201029 54.39 54.39 53.5 53.73 -1.41% 9850% 0% 907573 0.4883 24.74 0.54 0% 0 0% 0 0% 0 0% 0%
20201028 54.61 54.8 53.8 54.5 0.06% 9992.59% 0% 767954 0.4177 15.5 0.54 0% 0 0% 0 0% 0 0% 0%
20201027 54.14 55.28 54.14 54.47 1.25% 9803.64% 0% 1082721 0.5929 20.01 0.55 0% 0 0% 0 0% 0 0% 0%
20201026 52.84 53.95 52.51 53.8 1.82% 9999.99% 0% 732259 0.3912 11.96 0.53 0% 0 0% 0 0% 0 0% 0%
20201023 54.8 55.47 52.5 52.84 -3.58% 9685.19% 0% 1338186 0.7194 19.34 0.54 0% 0 0% 0 0% 0 0% 0%
20201022 55.98 56.23 54.3 54.8 -2.77% 9863.64% 0% 1379462 0.7572 17.81 0.55 0% 0 0% 0 0% 0 0% 0%
20200909 56 56.89 52.2 52.2 -7.61% 9566.67% 0% 4115266 2.2385 44.63 0.54 0% 0 0% 0 0% 0 0% 0%
20200908 59.7 61.1 55.38 56.5 -5.41% 9641.38% 0% 5131143 2.9721 52.08 0.58 0% 0 0% 0 0% 0 0% 0%
20200907 64.51 65.99 59.58 59.73 -8.63% 9533.87% 0% 6034315 3.7687 56.85 0.62 0% 0 0% 0 0% 0 0% 0%
20200904 72 72 65.28 65.37 -10.82% 9513.24% 0% 8494163 5.771 71.73 0.68 0% 0 0% 0 0% 0 0% 0%
20200903 71.1 79.44 70.12 73.3 -1.9% 9544.74% 0% 10138729 7.6573 74.59 0.76 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