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. 伟思医疗688580
    4. 返回上一页 刷新
股票代码（例：sh688580）       558条   (进入伟思医疗股票专站) 伟思医疗股票成本分析
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 67.97 69.45 67.1 68.41 0.65% 9960.29% 0% 889346 0.6087 102.94 0.68 0% 0 0% 0 0% 0 0% 0%
20230927 66.04 69.48 65.43 67.97 3.82% 9895.59% 0% 1374442 0.9336 167.05 0.68 0% 0 0% 0 0% 0 0% 0%
20230926 65.88 66.6 64.94 65.47 0.05% 9819.7% 0% 712859 0.4678 94.19 0.66 0% 0 0% 0 0% 0 0% 0%
20230925 64.15 65.85 63.23 65.44 1.36% 9967.69% 0% 704485 0.4568 93.23 0.65 0% 0 0% 0 0% 0 0% 0%
20230922 63.23 64.82 60.85 64.56 2.2% 9987.5% 0% 591443 0.3756 73.01 0.64 0% 0 0% 0 0% 0 0% 0%
20230921 63.91 64.23 63.01 63.17 -0.94% 9926.98% 0% 423691 0.269 52.66 0.63 0% 0 0% 0 0% 0 0% 0%
20230920 63.71 65.33 63.22 63.77 0.09% 9864.06% 0% 691763 0.4431 81.8 0.64 0% 0 0% 0 0% 0 0% 0%
20230919 64.2 64.94 63.15 63.71 -0.28% 9854.69% 0% 602522 0.3844 70.23 0.64 0% 0 0% 0 0% 0 0% 0%
20230918 63.91 64.66 63.02 63.89 -0.19% 9882.81% 0% 563127 0.36 63.65 0.64 0% 0 0% 0 0% 0 0% 0%
20230915 63.15 64.46 61.83 64.01 2.43% 9901.56% 0% 986693 0.6278 104.35 0.64 0% 0 0% 0 0% 0 0% 0%
20230914 62.4 63.38 61.4 62.49 0.35% 9979.03% 0% 489924 0.3043 49.3 0.62 0% 0 0% 0 0% 0 0% 0%
20230913 63.36 63.48 61.56 62.27 -1.32% 9784.13% 0% 440436 0.2755 39.86 0.63 0% 0 0% 0 0% 0 0% 0%
20230912 63.95 63.95 62.48 63.1 -0.44% 9915.87% 0% 580178 0.3662 43.79 0.63 0% 0 0% 0 0% 0 0% 0%
20230911 61.03 64.5 61.03 63.38 3.14% 9960.32% 0% 1043454 0.661 65.45 0.63 0% 0 0% 0 0% 0 0% 0%
20230908 61.35 62.39 60.74 61.45 1.02% 9811.29% 0% 485994 0.2997 29.3 0.62 0% 0 0% 0 0% 0 0% 0%
20230907 62.62 63 60.25 60.83 -2.86% 9711.29% 0% 854280 0.526 50.96 0.62 0% 0 0% 0 0% 0 0% 0%
20230906 63.56 63.56 62.1 62.62 -0.78% 9839.68% 0% 720329 0.4513 43.84 0.63 0% 0 0% 0 0% 0 0% 0%
20230905 63.44 64.53 62.6 63.11 -0.47% 9917.46% 0% 812549 0.5137 49.38 0.63 0% 0 0% 0 0% 0 0% 0%
20230904 65.34 66.22 63 63.41 -2.25% 9807.81% 0% 944366 0.6032 57.92 0.64 0% 0 0% 0 0% 0 0% 0%
20230901 66.61 67.33 64.8 64.87 -3.18% 9880% 0% 999837 0.6543 65.22 0.65 0% 0 0% 0 0% 0 0% 0%
20230831 66.6 68.32 64.82 67 0.46% 9900% 0% 1297616 0.8661 90.18 0.67 0% 0 0% 0 0% 0 0% 0%
20230830 64.98 67.5 63.6 66.69 -0.01% 9999.99% 0% 2198453 1.4447 162.85 0.66 0% 0 0% 0 0% 0 0% 0%
20230829 56.97 66.7 56.05 66.7 20.01% 9999.99% 0% 3097736 1.9193 305.53 0.62 0% 0 0% 0 0% 0 0% 0%
20230828 58 59.54 54.93 55.58 2.93% 9650.88% 0% 1168172 0.6643 147.99 0.57 0% 0 0% 0 0% 0 0% 0%
20230825 55.98 56.4 53.75 54 -3% 9718.18% 0% 437587 0.2408 48.06 0.55 0% 0 0% 0 0% 0 0% 0%
20230824 55.47 56.8 54.36 55.67 1.35% 9841.07% 0% 386774 0.215 43.63 0.56 0% 0 0% 0 0% 0 0% 0%
20230823 56.87 56.87 54.8 54.93 -3.67% 9887.27% 0% 445228 0.2467 53.46 0.55 0% 0 0% 0 0% 0 0% 0%
20230822 56.36 58.21 55.25 57.02 -1.38% 9999.99% 0% 472580 0.2658 60.85 0.56 0% 0 0% 0 0% 0 0% 0%
20230821 56.83 58.32 56.23 57.82 1.26% 9868.97% 0% 408003 0.2348 55.7 0.58 0% 0 0% 0 0% 0 0% 0%
20230818 57.85 59 56.96 57.1 -1.21% 9744.83% 0% 378400 0.2191 47.03 0.58 0% 0 0% 0 0% 0 0% 0%
20230817 57.66 58.29 56.39 57.8 0.24% 9999.99% 0% 362634 0.2078 43.59 0.57 0% 0 0% 0 0% 0 0% 0%
20230816 57.39 59.1 57.14 57.66 0.47% 9841.38% 0% 559850 0.3264 67.53 0.58 0% 0 0% 0 0% 0 0% 0%
20230815 56.3 58.1 56.3 57.39 1.2% 9968.42% 0% 388015 0.2221 43.72 0.57 0% 0 0% 0 0% 0 0% 0%
20230814 57.68 58.11 56.08 56.71 -0.26% 9849.12% 0% 331765 0.1883 35.73 0.57 0% 0 0% 0 0% 0 0% 0%
20230811 56.3 57.9 56.04 56.86 0.87% 9875.44% 0% 586498 0.3361 61.18 0.57 0% 0 0% 0 0% 0 0% 0%
20230810 56.88 57.1 56.01 56.37 0.05% 9966.07% 0% 339139 0.1916 41.71 0.56 0% 0 0% 0 0% 0 0% 0%
20230809 55.5 56.67 55.31 56.34 1.24% 9960.71% 0% 643729 0.361 78.32 0.56 0% 0 0% 0 0% 0 0% 0%
20230808 56.1 57.25 55.32 55.65 -0.63% 9837.5% 0% 725596 0.4081 75.2 0.56 0% 0 0% 0 0% 0 0% 0%
20230807 58.7 58.95 55.7 56 -4.6% 9724.56% 0% 1252688 0.7097 135.94 0.57 0% 0 0% 0 0% 0 0% 0%
20230804 59.27 59.9 58.36 58.7 -1.46% 9849.15% 0% 456865 0.269 57.03 0.59 0% 0 0% 0 0% 0 0% 0%
20230803 60.29 60.61 59 59.57 -1.21% 9828.33% 0% 530404 0.3162 71.19 0.6 0% 0 0% 0 0% 0 0% 0%
20230802 62.81 63.99 60.16 60.3 -4.12% 9785.25% 0% 800965 0.49 115.07 0.61 0% 0 0% 0 0% 0 0% 0%
20230801 63.24 64.78 62.82 62.89 -0.57% 9726.56% 0% 586617 0.374 94.69 0.64 0% 0 0% 0 0% 0 0% 0%
20230731 65.06 65.33 63.06 63.25 -3.21% 9782.81% 0% 487760 0.3111 82.56 0.64 0% 0 0% 0 0% 0 0% 0%
20230728 67.04 67.07 65 65.35 -3.03% 9801.52% 0% 589850 0.3873 96.29 0.66 0% 0 0% 0 0% 0 0% 0%
20230727 66.5 67.81 66.4 67.39 0.84% 9958.21% 0% 243220 0.1632 40.61 0.67 0% 0 0% 0 0% 0 0% 0%
20230726 65.66 68.8 65.15 66.83 1.88% 9874.63% 0% 445531 0.2994 73.66 0.67 0% 0 0% 0 0% 0 0% 0%
20230725 66.64 67.02 65.11 65.6 -0.33% 9839.39% 0% 354096 0.2326 57.23 0.66 0% 0 0% 0 0% 0 0% 0%
20230724 65.11 68.32 65.11 65.82 -0.06% 9723.88% 0% 357282 0.2382 59.94 0.67 0% 0 0% 0 0% 0 0% 0%
20230721 64.11 66 62.74 65.86 2.73% 9999.99% 0% 284842 0.1857 47.85 0.65 0% 0 0% 0 0% 0 0% 0%
20230720 64.44 66 64.04 64.11 0.23% 9763.08% 0% 263520 0.1711 42.88 0.65 0% 0 0% 0 0% 0 0% 0%
20230719 64.55 65.08 63.69 63.96 -0.91% 9893.75% 0% 359355 0.2308 57.49 0.64 0% 0 0% 0 0% 0 0% 0%
20230718 66.4 66.4 64.28 64.55 -2.29% 9830.77% 0% 341775 0.2223 53.5 0.65 0% 0 0% 0 0% 0 0% 0%
20230717 68.84 68.84 62.81 66.06 -3% 9999.99% 0% 856437 0.5559 130.35 0.65 0% 0 0% 0 0% 0 0% 0%
20230714 69 70.47 68 68.1 0.07% 9769.57% 0% 442992 0.3058 73.87 0.69 0% 0 0% 0 0% 0 0% 0%
20230713 67.02 68.55 67.02 68.05 1.4% 9907.35% 0% 183756 0.1246 30.39 0.68 0% 0 0% 0 0% 0 0% 0%
20230712 67.78 70.5 66.99 67.11 -0.87% 9626.09% 0% 401175 0.2756 74.69 0.69 0% 0 0% 0 0% 0 0% 0%
20230711 68.4 69.51 67.1 67.7 -0.66% 9855.88% 0% 210538 0.1431 30.99 0.68 0% 0 0% 0 0% 0 0% 0%
20230710 68.49 69.1 67.82 68.15 0% 9922.06% 0% 186393 0.1273 33.94 0.68 0% 0 0% 0 0% 0 0% 0%
20230707 69.42 70.35 68 68.15 -2.77% 9776.81% 0% 315058 0.2165 54.35 0.69 0% 0 0% 0 0% 0 0% 0%
20230706 71.2 72.45 69.53 70.09 -1.63% 9912.86% 0% 229226 0.1611 29.8 0.7 0% 0 0% 0 0% 0 0% 0%
20230705 71.5 72.64 70.11 71.25 -0.01% 9935.21% 0% 341964 0.2437 57.75 0.71 0% 0 0% 0 0% 0 0% 0%
20230704 70.02 72.68 70.02 71.26 -0.24% 9797.22% 0% 300662 0.2153 37.1 0.72 0% 0 0% 0 0% 0 0% 0%
20230703 73 73 69.59 71.43 -1.2% 9960.56% 0% 428265 0.3051 52.11 0.71 0% 0 0% 0 0% 0 0% 0%
20230630 73.67 73.83 71.76 72.3 -0.92% 9941.67% 0% 386364 0.2797 49.6 0.72 0% 0 0% 0 0% 0 0% 0%
20230629 70.34 74.55 69.67 72.97 3.98% 9895.89% 0% 797689 0.5822 99.24 0.73 0% 0 0% 0 0% 0 0% 0%
20230628 70.79 70.79 68.43 70.18 0.26% 9925.71% 0% 241556 0.1681 31.2 0.7 0% 0 0% 0 0% 0 0% 0%
20230627 68.46 71.37 68.13 70 2.25% 9900% 0% 390501 0.2737 49.8 0.7 0% 0 0% 0 0% 0 0% 0%
20230626 70 70 67 68.46 -2.96% 9967.65% 0% 479845 0.3285 58.81 0.68 0% 0 0% 0 0% 0 0% 0%
20230621 70.2 72.47 69.8 70.55 0.93% 9836.62% 0% 586380 0.417 75.7 0.71 0% 0 0% 0 0% 0 0% 0%
20230620 70.8 71.03 69.02 69.9 -0.37% 9885.71% 0% 321528 0.2246 42.16 0.7 0% 0 0% 0 0% 0 0% 0%
20230619 69.3 70.96 68.58 70.16 1.17% 9922.86% 0% 360173 0.2521 47.48 0.7 0% 0 0% 0 0% 0 0% 0%
20230616 69.76 70.42 69 69.35 -0.45% 9950.72% 0% 332066 0.2306 44.31 0.69 0% 0 0% 0 0% 0 0% 0%
20230615 69.3 69.99 68.21 69.66 0.59% 9851.43% 0% 492347 0.3422 57.3 0.7 0% 0 0% 0 0% 0 0% 0%
20230614 69.98 71.29 68.5 69.25 -1.77% 9792.86% 0% 656345 0.4588 66.22 0.7 0% 0 0% 0 0% 0 0% 0%
20230613 70.06 71.98 70.06 70.5 -1.34% 9829.58% 0% 243288 0.1719 22.86 0.71 0% 0 0% 0 0% 0 0% 0%
20230612 71.69 72.07 69.42 71.46 0.04% 9964.79% 0% 438629 0.3099 37.68 0.71 0% 0 0% 0 0% 0 0% 0%
20230609 70.01 73.06 69.87 71.43 0.99% 9820.83% 0% 581276 0.4157 47.96 0.72 0% 0 0% 0 0% 0 0% 0%
20230608 70.24 73.01 70.24 70.73 0.2% 9723.61% 0% 417247 0.2995 34.71 0.72 0% 0 0% 0 0% 0 0% 0%
20230607 70.93 71.89 69.88 70.59 -0.18% 9842.25% 0% 311269 0.2206 26.1 0.71 0% 0 0% 0 0% 0 0% 0%
20230606 73.82 74.61 71.2 71.4 -3.28% 9816.67% 0% 573380 0.415 49.9 0.72 0% 0 0% 0 0% 0 0% 0%
20230605 75.46 75.46 73.13 73.82 -1.51% 9875.68% 0% 594728 0.4405 54.4 0.74 0% 0 0% 0 0% 0 0% 0%
20230602 79.48 79.48 73.65 74.95 -7.24% 9893.33% 0% 1561740 1.1771 145.77 0.75 0% 0 0% 0 0% 0 0% 0%
20230601 72.83 81.8 72.83 80.8 8.98% 9999.99% 0% 1659019 1.2918 156.57 0.78 0% 0 0% 0 0% 0 0% 0%
20230531 79.01 82 73.37 74.14 -7.45% 9528.57% 0% 1437019 1.1072 153.18 0.77 0% 0 0% 0 0% 0 0% 0%
20230530 77.5 80.75 75.86 80.11 4.65% 9999.99% 0% 1132164 0.8874 152.03 0.78 0% 0 0% 0 0% 0 0% 0%
20230529 77 79.51 74.86 76.55 2.49% 9841.56% 0% 842850 0.6448 116.62 0.77 0% 0 0% 0 0% 0 0% 0%
20230526 71.81 76.46 71.58 74.69 2.67% 9858.67% 0% 570030 0.4256 79.02 0.75 0% 0 0% 0 0% 0 0% 0%
20230525 71.78 73.29 71.5 72.75 0.01% 9999.99% 0% 306005 0.2208 39.75 0.72 0% 0 0% 0 0% 0 0% 0%
20230524 72.99 73.6 71.85 72.74 -0.53% 9864.38% 0% 386359 0.281 45.71 0.73 0% 0 0% 0 0% 0 0% 0%
20230523 74.09 74.65 73.13 73.13 -1.2% 9782.43% 0% 322520 0.2382 33.52 0.74 0% 0 0% 0 0% 0 0% 0%
20230522 73.75 74.8 72.31 74.02 0.23% 9902.7% 0% 614665 0.4528 57.75 0.74 0% 0 0% 0 0% 0 0% 0%
20230519 69.7 74.45 69.14 73.85 5.85% 9999.99% 0% 906615 0.6555 79.24 0.72 0% 0 0% 0 0% 0 0% 0%
20230518 70.15 71.77 68.91 69.77 -0.75% 9867.14% 0% 375999 0.263 28.97 0.7 0% 0 0% 0 0% 0 0% 0%
20230517 70.79 71.17 68.29 70.3 0.53% 9942.86% 0% 859683 0.5992 51.31 0.7 0% 0 0% 0 0% 0 0% 0%
20230516 68.78 71.74 68.15 69.93 1.67% 9890% 0% 885694 0.6225 48.48 0.7 0% 0 0% 0 0% 0 0% 0%
20230515 69.01 70.17 67.31 68.78 -1.19% 9999.99% 0% 815963 0.5572 43.92 0.68 0% 0 0% 0 0% 0 0% 0%
20230510 72.55 73.19 70.12 70.7 -2.48% 9857.75% 0% 596688 0.4257 33.1 0.71 0% 0 0% 0 0% 0 0% 0%
20230509 74.76 74.88 71.51 72.5 -2.23% 9831.51% 0% 736367 0.5357 43.64 0.73 0% 0 0% 0 0% 0 0% 0%
20230508 76.44 77.17 73.38 74.15 -2.93% 9786.67% 0% 1003941 0.748 62.18 0.75 0% 0 0% 0 0% 0 0% 0%
20230505 80.92 80.94 76.23 76.39 -4.45% 9693.59% 0% 888527 0.6917 61.9 0.78 0% 0 0% 0 0% 0 0% 0%
20230504 80.04 81.3 78.53 79.95 0.2% 9893.75% 0% 982324 0.7861 73.62 0.8 0% 0 0% 0 0% 0 0% 0%
20230428 81.85 81.85 79.05 79.79 -2.67% 9873.75% 0% 1602693 1.2864 119.84 0.8 0% 0 0% 0 0% 0 0% 0%
20230427 78.84 82.8 77.6 81.98 5.92% 9999.99% 0% 3395108 2.7361 268.72 0.81 0% 0 0% 0 0% 0 0% 0%
20230426 68.68 77.4 68.68 77.4 20% 9999.99% 0% 2217937 1.6911 206.28 0.76 0% 0 0% 0 0% 0 0% 0%
20230425 64.35 64.99 62.05 64.5 0.97% 9999.99% 0% 527864 0.335 46.07 0.63 0% 0 0% 0 0% 0 0% 0%
20230424 68.94 68.94 62.6 63.88 -2.32% 9881.25% 0% 664666 0.4243 56.25 0.64 0% 0 0% 0 0% 0 0% 0%
20230421 66.5 67.5 65.35 65.4 -1.45% 9809.09% 0% 246377 0.1634 20.23 0.66 0% 0 0% 0 0% 0 0% 0%
20230420 67.12 68.36 65.5 66.36 -2.64% 9804.48% 0% 535522 0.3575 40.99 0.67 0% 0 0% 0 0% 0 0% 0%
20230419 68.64 70.07 67.7 68.16 -0.68% 9923.53% 0% 248886 0.17 19.01 0.68 0% 0 0% 0 0% 0 0% 0%
20230418 70.03 70.94 68.2 68.63 -2.8% 9846.38% 0% 429684 0.2964 31.38 0.69 0% 0 0% 0 0% 0 0% 0%
20230417 71.32 73.66 69.51 70.61 -1% 9845.07% 0% 776443 0.5519 57.45 0.71 0% 0 0% 0 0% 0 0% 0%
20230414 71.88 73.97 69.73 71.32 0.62% 9805.56% 0% 610954 0.4385 48.41 0.72 0% 0 0% 0 0% 0 0% 0%
20230413 67.79 71.98 67.47 70.88 4.39% 9999.99% 0% 689809 0.4834 56.22 0.7 0% 0 0% 0 0% 0 0% 0%
20230412 68.92 69.8 67.7 67.9 -2.44% 9885.29% 0% 505414 0.3445 41.73 0.68 0% 0 0% 0 0% 0 0% 0%
20230411 69.2 69.96 67.58 69.6 1.53% 9986.96% 0% 406078 0.2788 35.65 0.69 0% 0 0% 0 0% 0 0% 0%
20230410 70.32 70.32 67.8 68.55 -2.07% 9834.78% 0% 667761 0.4593 60.02 0.69 0% 0 0% 0 0% 0 0% 0%
20230407 69 70.5 68.11 70 2.16% 9900% 0% 589598 0.4114 58.35 0.7 0% 0 0% 0 0% 0 0% 0%
20230406 68.37 69.5 67.75 68.52 0.32% 9830.43% 0% 364358 0.2497 38.52 0.69 0% 0 0% 0 0% 0 0% 0%
20230404 66.02 69.75 65.46 68.3 3.45% 9944.12% 0% 792561 0.5408 87.08 0.68 0% 0 0% 0 0% 0 0% 0%
20230403 67.05 68.3 65.1 66.02 -3.75% 9903.03% 0% 552411 0.3672 65.5 0.66 0% 0 0% 0 0% 0 0% 0%
20230331 67.36 69.78 67.36 68.59 1.31% 9840.58% 0% 474456 0.3255 60.66 0.69 0% 0 0% 0 0% 0 0% 0%
20230330 68.68 69.53 67.04 67.7 -1.64% 9855.88% 0% 587059 0.3986 72.83 0.68 0% 0 0% 0 0% 0 0% 0%
20230329 66.02 69.19 65.03 68.83 3.74% 9999.99% 0% 842668 0.5752 102.36 0.68 0% 0 0% 0 0% 0 0% 0%
20230328 66.01 67.2 64.45 66.35 1.76% 9953.03% 0% 565270 0.3733 68.07 0.66 0% 0 0% 0 0% 0 0% 0%
20230327 62.6 67.19 62.02 65.2 4.15% 9930.77% 0% 778536 0.5085 91 0.65 0% 0 0% 0 0% 0 0% 0%
20230324 61.98 63.29 61.88 62.6 1.85% 9836.51% 0% 434954 0.2726 50.14 0.63 0% 0 0% 0 0% 0 0% 0%
20230323 62.08 63.83 61.09 61.46 -1.51% 9812.9% 0% 566766 0.3529 84.05 0.62 0% 0 0% 0 0% 0 0% 0%
20230322 62 64 60.83 62.4 2.82% 9804.76% 0% 698591 0.4368 82.47 0.63 0% 0 0% 0 0% 0 0% 0%
20230321 59.78 61.1 59.62 60.69 1.57% 9999.99% 0% 328600 0.1986 39.25 0.6 0% 0 0% 0 0% 0 0% 0%
20230320 59.08 60.98 57.6 59.75 -1.9% 9999.99% 0% 517429 0.3059 59.52 0.59 0% 0 0% 0 0% 0 0% 0%
20230317 62.9 62.99 60.18 60.91 -3.16% 9885.25% 0% 632056 0.3862 76.38 0.61 0% 0 0% 0 0% 0 0% 0%
20230316 60.99 63.18 60.62 62.9 2.59% 9999.99% 0% 639516 0.3987 82.27 0.62 0% 0 0% 0 0% 0 0% 0%
20230315 60.59 63.19 60.08 61.31 2.35% 9788.71% 0% 470884 0.2913 64.85 0.62 0% 0 0% 0 0% 0 0% 0%
20230314 61 61.68 59.3 59.9 -2.57% 9883.33% 0% 409408 0.2465 51.09 0.6 0% 0 0% 0 0% 0 0% 0%
20230313 60.51 62.18 60 61.48 -0.37% 9978.69% 0% 367897 0.2246 49.77 0.61 0% 0 0% 0 0% 0 0% 0%
20230310 62.2 62.48 60.42 61.71 -0.66% 9999.99% 0% 534371 0.3276 76.83 0.61 0% 0 0% 0 0% 0 0% 0%
20230309 61.4 62.93 61.09 62.12 1.17% 9919.35% 0% 352320 0.2194 56.04 0.62 0% 0 0% 0 0% 0 0% 0%
20230308 60.99 62.02 60.02 61.4 0.67% 9965.57% 0% 246782 0.1511 39.53 0.61 0% 0 0% 0 0% 0 0% 0%
20230307 63.5 63.5 60.8 60.99 -3.95% 9737.1% 0% 502814 0.3107 82.18 0.62 0% 0 0% 0 0% 0 0% 0%
20230306 62.86 63.72 61.9 63.5 0.67% 9979.37% 0% 471686 0.2967 80.11 0.63 0% 0 0% 0 0% 0 0% 0%
20230303 63.39 64.6 62.5 63.08 -0.49% 9912.7% 0% 375255 0.2367 64.26 0.63 0% 0 0% 0 0% 0 0% 0%
20230302 65.95 66.4 63.39 63.39 -3.5% 9804.69% 0% 291856 0.1878 49.26 0.64 0% 0 0% 0 0% 0 0% 0%
20230301 65.5 66.9 63.28 65.69 -0.65% 9999.99% 0% 892066 0.5768 140.62 0.65 0% 0 0% 0 0% 0 0% 0%
20230228 65.22 66.59 65 66.12 1.29% 9918.18% 0% 275307 0.1812 49.69 0.66 0% 0 0% 0 0% 0 0% 0%
20230227 66 67.45 65.1 65.28 -0.26% 9790.91% 0% 351913 0.2327 60.59 0.66 0% 0 0% 0 0% 0 0% 0%
20230224 65.88 67.44 65.38 65.45 -0.82% 9816.67% 0% 273637 0.1811 42.36 0.66 0% 0 0% 0 0% 0 0% 0%
20230223 67.28 67.8 65.51 65.99 -1.65% 9898.48% 0% 303099 0.2008 45.78 0.66 0% 0 0% 0 0% 0 0% 0%
20230222 65.9 68.23 65.3 67.1 1.82% 9914.93% 0% 346462 0.2326 50.05 0.67 0% 0 0% 0 0% 0 0% 0%
20230221 66.87 66.96 65.27 65.9 -1.48% 9884.85% 0% 392968 0.2586 47.37 0.66 0% 0 0% 0 0% 0 0% 0%
20230220 67.17 67.17 64.17 66.89 1.16% 9999.99% 0% 396676 0.2615 45.96 0.66 0% 0 0% 0 0% 0 0% 0%
20230217 67.51 68.01 66 66.12 -2.07% 9768.66% 0% 477032 0.3195 54.19 0.67 0% 0 0% 0 0% 0 0% 0%
20230216 69.45 71 67.52 67.52 -3.06% 9685.51% 0% 611591 0.4244 69.8 0.69 0% 0 0% 0 0% 0 0% 0%
20230215 70.77 71.37 69.16 69.65 -1.58% 9850% 0% 494855 0.3465 48.1 0.7 0% 0 0% 0 0% 0 0% 0%
20230214 71.15 71.31 68.4 70.77 0.45% 9999.99% 0% 581521 0.4082 58.44 0.7 0% 0 0% 0 0% 0 0% 0%
20230213 68.78 71.05 68.22 70.45 3.15% 9964.29% 0% 970660 0.6799 100.84 0.7 0% 0 0% 0 0% 0 0% 0%
20230210 69 69.85 67.51 68.3 -0.94% 9944.12% 0% 369069 0.2526 40.46 0.68 0% 0 0% 0 0% 0 0% 0%
20230209 70.21 71.97 68.67 68.95 -1.95% 9750% 0% 642245 0.4488 72.73 0.7 0% 0 0% 0 0% 0 0% 0%
20230208 67.99 73.04 67.01 70.32 3.43% 9804.23% 0% 1486318 1.0506 177.88 0.71 0% 0 0% 0 0% 0 0% 0%
20230207 67.31 68.63 66.1 67.99 0.44% 9999.99% 0% 750748 0.5062 102.1 0.67 0% 0 0% 0 0% 0 0% 0%
20230206 68 68.5 66.27 67.69 0.62% 9854.41% 0% 685904 0.463 102.31 0.68 0% 0 0% 0 0% 0 0% 0%
20230203 68.41 68.49 66.73 67.27 -2.62% 9792.65% 0% 887799 0.5999 138.74 0.68 0% 0 0% 0 0% 0 0% 0%
20230202 60.38 69.45 59.4 69.08 16.47% 9999.99% 0% 2511688 1.6629 402.81 0.66 0% 0 0% 0 0% 0 0% 0%
20230201 58.18 59.36 57.69 59.31 2.12% 9999.99% 0% 228325 0.1333 48.72 0.58 0% 0 0% 0 0% 0 0% 0%
20230131 59.81 59.81 57.85 58.08 -2.75% 9913.79% 0% 311603 0.1821 61.83 0.58 0% 0 0% 0 0% 0 0% 0%
20230130 60.22 60.82 59.3 59.72 -0.27% 9853.33% 0% 299260 0.1795 60.29 0.6 0% 0 0% 0 0% 0 0% 0%
20230120 60.22 61.49 59.26 59.88 0.98% 9880% 0% 379252 0.228 79.07 0.6 0% 0 0% 0 0% 0 0% 0%
20230119 57.67 60.26 57.67 59.3 2.35% 9950.85% 0% 364307 0.2161 50.48 0.59 0% 0 0% 0 0% 0 0% 0%
20230118 58.88 59.45 57.86 57.94 -1.02% 9889.66% 0% 198023 0.1155 39.62 0.58 0% 0 0% 0 0% 0 0% 0%
20230117 59.1 59.76 58.17 58.54 -1.78% 9822.03% 0% 196959 0.1161 38.67 0.59 0% 0 0% 0 0% 0 0% 0%
20230116 59.4 60.83 59 59.6 -0.15% 9833.33% 0% 516771 0.3095 99.5 0.6 0% 0 0% 0 0% 0 0% 0%
20230113 56.97 60.66 55.61 59.69 6.1% 9999.99% 0% 776161 0.4567 159.71 0.59 0% 0 0% 0 0% 0 0% 0%
20230112 54.68 57.67 54.65 56.26 1.81% 9946.43% 0% 543617 0.306 121.62 0.56 0% 0 0% 0 0% 0 0% 0%
20230111 56.4 57.58 55.01 55.26 -0.52% 9767.86% 0% 628066 0.354 154.63 0.56 0% 0 0% 0 0% 0 0% 0%
20230110 53.68 56.96 52.8 55.55 3.83% 9999.99% 0% 420300 0.2326 110.49 0.55 0% 0 0% 0 0% 0 0% 0%
20230109 53.97 54 52.8 53.5 0.96% 9994.34% 0% 166400 0.089 45.8 0.53 0% 0 0% 0 0% 0 0% 0%
20230106 51.78 53.96 51.78 52.99 0.86% 9898.11% 0% 380769 0.2013 103.2 0.53 0% 0 0% 0 0% 0 0% 0%
20230105 52.87 53.01 51.8 52.54 -0.44% 9999.99% 0% 452836 0.2368 130.81 0.52 0% 0 0% 0 0% 0 0% 0%
20230104 53.1 53.47 52.01 52.77 -1.09% 9856.6% 0% 226274 0.1189 72.75 0.53 0% 0 0% 0 0% 0 0% 0%
20230103 53.4 54.39 52.59 53.35 0.28% 9966.04% 0% 247143 0.1322 83.73 0.53 0% 0 0% 0 0% 0 0% 0%
20221230 52.18 53.55 52.16 53.2 0.76% 9937.74% 0% 152833 0.0809 38.93 0.53 0% 0 0% 0 0% 0 0% 0%
20221229 52.74 53.74 52.05 52.8 -0.32% 9862.26% 0% 214882 0.1137 71.12 0.53 0% 0 0% 0 0% 0 0% 0%
20221228 52.09 53.1 51.61 52.97 0.36% 9894.34% 0% 155023 0.0814 48.6 0.53 0% 0 0% 0 0% 0 0% 0%
20221227 51.1 53.57 50.06 52.78 3.13% 9999.99% 0% 322518 0.1668 87.54 0.52 0% 0 0% 0 0% 0 0% 0%
20221226 51.84 51.84 50.49 51.18 0.51% 9935.29% 0% 134341 0.0685 31.73 0.51 0% 0 0% 0 0% 0 0% 0%
20221223 50.9 52.42 50.68 50.92 -1.03% 9884.31% 0% 181041 0.0929 40.9 0.51 0% 0 0% 0 0% 0 0% 0%
20221222 50 52.51 50 51.45 0.98% 9988.24% 0% 189381 0.0973 41.7 0.51 0% 0 0% 0 0% 0 0% 0%
20221221 50.52 51.71 50.06 50.95 -0.06% 9890.2% 0% 169955 0.0861 33.82 0.51 0% 0 0% 0 0% 0 0% 0%
20221220 51.9 51.9 50.66 50.98 -1.94% 9896.08% 0% 191116 0.0977 36.11 0.51 0% 0 0% 0 0% 0 0% 0%
20221219 53.98 53.99 51.61 51.99 -1.79% 9898.08% 0% 263492 0.1381 49.36 0.52 0% 0 0% 0 0% 0 0% 0%
20221216 53.98 53.99 52.3 52.94 -1.05% 9888.68% 0% 225574 0.1194 38.72 0.53 0% 0 0% 0 0% 0 0% 0%
20221215 53.11 54.95 53.11 53.5 -0.35% 9807.41% 0% 221537 0.1193 34.92 0.54 0% 0 0% 0 0% 0 0% 0%
20221214 54.18 55.32 53.1 53.69 -2.15% 9842.59% 0% 518959 0.2784 81.76 0.54 0% 0 0% 0 0% 0 0% 0%
20221213 57 57.89 54.52 54.87 -4.27% 9698.21% 0% 666532 0.3712 106.91 0.56 0% 0 0% 0 0% 0 0% 0%
20221212 56.86 57.8 55.99 57.32 0.81% 9956.14% 0% 156433 0.0893 27.42 0.57 0% 0 0% 0 0% 0 0% 0%
20221209 58 58.05 56.75 56.86 -1.27% 9875.44% 0% 268100 0.1531 47.34 0.57 0% 0 0% 0 0% 0 0% 0%
20221208 58 58.87 57.01 57.59 -1.4% 9829.31% 0% 465067 0.2697 83.71 0.58 0% 0 0% 0 0% 0 0% 0%
20221207 57.25 58.69 56.05 58.41 1.56% 9970.69% 0% 345980 0.2009 65.3 0.58 0% 0 0% 0 0% 0 0% 0%
20221206 57.01 57.9 56.34 57.51 0.33% 9989.47% 0% 334816 0.1913 61.02 0.57 0% 0 0% 0 0% 0 0% 0%
20221205 56.27 57.47 55.2 57.32 1.87% 9956.14% 0% 549001 0.3107 92.99 0.57 0% 0 0% 0 0% 0 0% 0%
20221202 58.15 58.15 56.1 56.27 -0.64% 9948.21% 0% 436737 0.2463 73.57 0.56 0% 0 0% 0 0% 0 0% 0%
20221201 55.57 56.97 54.74 56.63 3.3% 9999.99% 0% 367399 0.2058 56.88 0.56 0% 0 0% 0 0% 0 0% 0%
20221130 57.57 57.57 54.65 54.82 -2.97% 9689.29% 0% 391703 0.2174 61.93 0.56 0% 0 0% 0 0% 0 0% 0%
20221129 55.53 56.88 55.01 56.5 2.9% 9989.29% 0% 362152 0.2037 56.61 0.56 0% 0 0% 0 0% 0 0% 0%
20221128 54.96 55.68 53.86 54.91 -1.24% 9883.64% 0% 319980 0.1752 46.51 0.55 0% 0 0% 0 0% 0 0% 0%
20221125 57.79 57.79 55.5 55.6 -3.2% 9828.57% 0% 335987 0.1881 48.12 0.56 0% 0 0% 0 0% 0 0% 0%
20221124 57.97 58.47 56.65 57.44 -0.5% 9977.19% 0% 311707 0.1781 41.08 0.57 0% 0 0% 0 0% 0 0% 0%
20221123 59.5 60.03 56.23 57.73 -2.48% 9999.99% 0% 574418 0.3288 68.97 0.57 0% 0 0% 0 0% 0 0% 0%
20221122 62.4 62.48 58.5 59.2 -5.13% 9766.67% 0% 755259 0.4526 94.41 0.6 0% 0 0% 0 0% 0 0% 0%
20221121 63 63.75 61.35 62.4 -1.61% 9964.52% 0% 726156 0.4519 96.68 0.62 0% 0 0% 0 0% 0 0% 0%
20221118 60.41 65.15 60.41 63.42 4.98% 9809.38% 0% 1149333 0.7304 158.59 0.64 0% 0 0% 0 0% 0 0% 0%
20221117 60.76 61.97 59.8 60.41 -0.76% 9803.28% 0% 341438 0.207 49.12 0.61 0% 0 0% 0 0% 0 0% 0%
20221116 60.63 62.38 60.07 60.87 -0.21% 9878.69% 0% 520637 0.3189 73.62 0.61 0% 0 0% 0 0% 0 0% 0%
20221115 59.46 61.4 58.02 61 2.52% 9999.99% 0% 622784 0.3741 82.68 0.6 0% 0 0% 0 0% 0 0% 0%
20221114 58.5 60.25 57.36 59.5 2.04% 9984.75% 0% 505577 0.2998 64.92 0.59 0% 0 0% 0 0% 0 0% 0%
20221111 60.56 61.36 58.31 58.31 -2.12% 9618.33% 0% 940920 0.5616 111.47 0.6 0% 0 0% 0 0% 0 0% 0%
20221110 58.78 63.63 58.76 59.57 0.97% 9665.57% 0% 954338 0.5837 119.01 0.61 0% 0 0% 0 0% 0 0% 0%
20221109 58.49 61.33 57.53 59 0.92% 9733.33% 0% 587643 0.3509 73.59 0.6 0% 0 0% 0 0% 0 0% 0%
20221108 59.64 60 57.49 58.46 -0.92% 9979.31% 0% 571208 0.3327 64.27 0.58 0% 0 0% 0 0% 0 0% 0%
20221107 59.99 60.33 58.02 59 -1.01% 9900% 0% 626978 0.3689 69.19 0.59 0% 0 0% 0 0% 0 0% 0%
20221104 59.39 61 58.61 59.6 0.22% 9833.33% 0% 580177 0.3464 63.93 0.6 0% 0 0% 0 0% 0 0% 0%
20221103 59 60.44 57.57 59.47 1.97% 9979.66% 0% 532080 0.3136 56.32 0.59 0% 0 0% 0 0% 0 0% 0%
20221102 58.9 60.58 57.45 58.32 1.25% 9784.75% 0% 806213 0.4773 82.2 0.59 0% 0 0% 0 0% 0 0% 0%
20221101 54.08 58.48 53.82 57.6 2.93% 9999.99% 0% 723399 0.4091 67.43 0.57 0% 0 0% 0 0% 0 0% 0%
20221031 52 55.96 51.6 55.96 0.48% 9999.99% 0% 1049964 0.5734 88.97 0.55 0% 0 0% 0 0% 0 0% 0%
20221028 58.2 59.79 55.4 55.69 -4.85% 9670.18% 0% 804703 0.4564 68.05 0.57 0% 0 0% 0 0% 0 0% 0%
20221027 61.8 61.8 57.6 58.53 -1.71% 9820.34% 0% 745623 0.4381 61.92 0.59 0% 0 0% 0 0% 0 0% 0%
20221026 58.94 61.5 57.52 59.55 4.62% 9825% 0% 1219682 0.7313 104.4 0.6 0% 0 0% 0 0% 0 0% 0%
20221025 60.26 60.5 55.65 56.92 -4.53% 9885.96% 0% 808200 0.4615 71.53 0.57 0% 0 0% 0 0% 0 0% 0%
20221024 61.93 62.12 59.23 59.62 -3.45% 9673.77% 0% 701888 0.4249 68.82 0.61 0% 0 0% 0 0% 0 0% 0%
20221021 60.5 62.84 59.7 61.75 1.93% 9859.68% 0% 761173 0.4684 78.04 0.62 0% 0 0% 0 0% 0 0% 0%
20221020 60.42 63 59.03 60.58 0.26% 9670.97% 0% 950958 0.5862 98.48 0.62 0% 0 0% 0 0% 0 0% 0%
20221019 63.5 63.5 59.41 60.42 -4.7% 9804.92% 0% 1299621 0.7876 136.38 0.61 0% 0 0% 0 0% 0 0% 0%
20221018 62.69 65.36 60 63.4 1.44% 9963.49% 0% 1374312 0.8679 162.38 0.63 0% 0 0% 0 0% 0 0% 0%
20221017 62 64.47 59.1 62.5 4.22% 9980.65% 0% 1619512 1.002 211.72 0.62 0% 0 0% 0 0% 0 0% 0%
20220720 60 63.5 60 62.34 4.37% 9954.84% 0% 612708 0.3812 116.39 0.62 0% 0 0% 0 0% 0 0% 0%
20220719 59.46 60.82 58 59.73 1.84% 9855% 0% 348068 0.2079 61.32 0.6 0% 0 0% 0 0% 0 0% 0%
20220718 58.56 59.86 57 58.65 0.15% 9999.99% 0% 424917 0.247 65.41 0.58 0% 0 0% 0 0% 0 0% 0%
20220715 60.9 60.9 58.11 58.56 -1.66% 9825.42% 0% 326103 0.1937 45.42 0.59 0% 0 0% 0 0% 0 0% 0%
20220714 57.29 60.7 56.04 59.55 4.73% 9993.22% 0% 478770 0.2836 62.81 0.59 0% 0 0% 0 0% 0 0% 0%
20220713 57.52 57.94 56.38 56.86 -1.15% 9875.44% 0% 383548 0.219 45.07 0.57 0% 0 0% 0 0% 0 0% 0%
20220712 59.8 61 57.1 57.52 -4.53% 9817.24% 0% 1016747 0.5917 111.57 0.58 0% 0 0% 0 0% 0 0% 0%
20220711 61.98 63.34 59.8 60.25 -2.78% 9777.05% 0% 608697 0.3724 62.8 0.61 0% 0 0% 0 0% 0 0% 0%
20220708 61.65 63.33 61.12 61.97 -0.06% 9895.16% 0% 470205 0.2921 49.65 0.62 0% 0 0% 0 0% 0 0% 0%
20220707 62.52 62.78 61.01 62.01 -1.9% 9901.61% 0% 603054 0.3725 60.85 0.62 0% 0 0% 0 0% 0 0% 0%
20220706 65.22 66.87 62.14 63.21 -3.32% 9776.56% 0% 770448 0.4946 79.15 0.64 0% 0 0% 0 0% 0 0% 0%
20220705 67.4 69.46 64.08 65.38 -2.24% 9806.06% 0% 896029 0.5924 95.43 0.66 0% 0 0% 0 0% 0 0% 0%
20220704 64.09 67.83 62.31 66.88 4.01% 9999.99% 0% 1120168 0.7313 112.84 0.65 0% 0 0% 0 0% 0 0% 0%
20220701 65.05 65.65 63.56 64.3 -1.23% 9792.31% 0% 672732 0.4344 66.93 0.65 0% 0 0% 0 0% 0 0% 0%
20220630 62.46 65.28 61.59 65.1 5.61% 9999.99% 0% 924380 0.5944 92.53 0.64 0% 0 0% 0 0% 0 0% 0%
20220629 63.9 65.32 61.35 61.64 -5.31% 9684.13% 0% 1019599 0.6472 104.42 0.63 0% 0 0% 0 0% 0 0% 0%
20220628 66.66 69.49 62.8 65.1 1.93% 9763.64% 0% 1822526 1.2012 209.77 0.66 0% 0 0% 0 0% 0 0% 0%
20220627 65.39 65.39 62.82 63.87 -0.9% 9879.69% 0% 502546 0.3202 67.29 0.64 0% 0 0% 0 0% 0 0% 0%
20220624 60.8 65.37 60.8 64.45 5.6% 9970.31% 0% 799427 0.5103 108.07 0.64 0% 0 0% 0 0% 0 0% 0%
20220623 60 61.64 58.02 61.03 1.33% 9999.99% 0% 831591 0.4991 111.95 0.6 0% 0 0% 0 0% 0 0% 0%
20220622 62.53 62.77 60.02 60.23 -3.68% 9773.77% 0% 731653 0.4475 105.12 0.61 0% 0 0% 0 0% 0 0% 0%
20220621 61.77 64.67 60.37 62.53 1.3% 9825.4% 0% 1358578 0.8556 200.73 0.63 0% 0 0% 0 0% 0 0% 0%
20220620 58.08 62.89 57.06 61.73 6.74% 9999.99% 0% 1214780 0.7338 182.36 0.6 0% 0 0% 0 0% 0 0% 0%
20220617 56.01 58.92 55.81 57.83 1.53% 9870.69% 0% 634905 0.3652 86.25 0.58 0% 0 0% 0 0% 0 0% 0%
20220616 54.68 57.49 53.23 56.96 5.83% 9999.99% 0% 694466 0.39 89.9 0.56 0% 0 0% 0 0% 0 0% 0%
20220615 53.9 54.91 53.51 53.82 0.39% 9866.67% 0% 330346 0.1791 39.24 0.54 0% 0 0% 0 0% 0 0% 0%
20220614 54.62 55.41 52.06 53.61 -1.99% 9999.99% 0% 432522 0.2311 48.84 0.53 0% 0 0% 0 0% 0 0% 0%
20220613 55 56.59 54.86 56 -0.62% 9900% 0% 495465 0.2757 59.64 0.56 0% 0 0% 0 0% 0 0% 0%
20220610 55 56.6 54.75 56.35 1.51% 9962.5% 0% 446040 0.2486 55.06 0.56 0% 0 0% 0 0% 0 0% 0%
20220609 57.58 57.74 55.24 55.51 -5% 9812.5% 0% 479319 0.2697 61.28 0.56 0% 0 0% 0 0% 0 0% 0%
20220608 59.2 60.43 57 58.43 -1.3% 9974.14% 0% 688920 0.4022 95.22 0.58 0% 0 0% 0 0% 0 0% 0%
20220607 58.09 60.56 57.51 59.2 1.91% 9933.9% 0% 1005070 0.5924 148.29 0.59 0% 0 0% 0 0% 0 0% 0%
20220606 55.21 59.66 55.21 58.09 7.22% 9915.52% 0% 1567519 0.9068 258.3 0.58 0% 0 0% 0 0% 0 0% 0%
20220602 53.63 54.66 51 54.18 3.54% 9999.99% 0% 805253 0.4272 146.48 0.53 0% 0 0% 0 0% 0 0% 0%
20220601 49 53.8 48.56 52.33 6.8% 9963.46% 0% 1124173 0.5813 224.37 0.52 0% 0 0% 0 0% 0 0% 0%
20220531 47.08 49.3 46.03 49 4.08% 9999.99% 0% 691291 0.3336 157.22 0.48 0% 0 0% 0 0% 0 0% 0%
20220530 46.3 47.29 45.74 47.08 1.68% 9999.99% 0% 297387 0.1382 72.35 0.46 0% 0 0% 0 0% 0 0% 0%
20220527 46.94 47.77 46 46.3 -0.11% 9751.06% 0% 399060 0.1867 94.99 0.47 0% 0 0% 0 0% 0 0% 0%
20220526 47.14 48.15 45.71 46.35 -2.32% 9976.09% 0% 331301 0.1539 78.8 0.46 0% 0 0% 0 0% 0 0% 0%
20220525 47.32 48.26 46.85 47.45 -0.73% 9995.74% 0% 269835 0.1279 62.05 0.47 0% 0 0% 0 0% 0 0% 0%
20220524 50.94 50.94 47.7 47.8 -6.29% 9655.1% 0% 465301 0.2297 97.63 0.49 0% 0 0% 0 0% 0 0% 0%
20220523 51.97 53 50.64 51.01 -1.01% 9901.96% 0% 293458 0.1501 64.05 0.51 0% 0 0% 0 0% 0 0% 0%
20220520 48.23 51.74 48.23 51.53 5.51% 9999.99% 0% 716368 0.3622 151.43 0.51 0% 0 0% 0 0% 0 0% 0%
20220519 48.3 49.11 47.69 48.84 -0.12% 9999.99% 0% 331244 0.1599 70.33 0.48 0% 0 0% 0 0% 0 0% 0%
20220518 49.53 50.73 48.82 48.9 -1.21% 9680% 0% 318542 0.1585 63.88 0.5 0% 0 0% 0 0% 0 0% 0%
20220517 51.1 51.1 49.2 49.5 -2.33% 9800% 0% 299604 0.149 49.86 0.5 0% 0 0% 0 0% 0 0% 0%
20220516 51.43 52.8 50.25 50.68 -1.46% 9837.25% 0% 390909 0.2008 52.19 0.51 0% 0 0% 0 0% 0 0% 0%
20220513 52.59 53.07 51.3 51.43 -2.21% 9790.38% 0% 338674 0.1758 43.7 0.52 0% 0 0% 0 0% 0 0% 0%
20220512 51.42 53.6 50 52.59 2.22% 9999.99% 0% 505547 0.2652 65.01 0.52 0% 0 0% 0 0% 0 0% 0%
20220511 52.3 54.5 50.51 51.45 0.51% 9607.55% 0% 782232 0.4119 98.66 0.53 0% 0 0% 0 0% 0 0% 0%
20220510 49.5 51.75 49.49 51.19 1.25% 9937.25% 0% 436653 0.2229 54.46 0.51 0% 0 0% 0 0% 0 0% 0%
20220509 49.62 51.32 49.61 50.56 0.12% 9813.73% 0% 389309 0.1974 46.56 0.51 0% 0 0% 0 0% 0 0% 0%
20220506 50.28 51.72 49.02 50.5 1.34% 9801.96% 0% 476679 0.2411 55.31 0.51 0% 0 0% 0 0% 0 0% 0%
20220505 49.8 50.93 47.8 49.83 0.87% 9866% 0% 727600 0.3603 84.17 0.5 0% 0 0% 0 0% 0 0% 0%
20220429 44.26 50.38 44.02 49.4 11.76% 9999.99% 0% 1401938 0.6614 159.83 0.47 0% 0 0% 0 0% 0 0% 0%
20220428 46.76 47 42.3 44.2 -10.71% 9945.45% 0% 2291093 1.0052 270.45 0.44 0% 0 0% 0 0% 0 0% 0%
20220427 49.49 50.36 46.88 49.5 -0.82% 9999.99% 0% 760084 0.3691 122.81 0.49 0% 0 0% 0 0% 0 0% 0%
20220426 50.53 53 49.7 49.91 -1.34% 9686.27% 0% 447416 0.2283 79.22 0.51 0% 0 0% 0 0% 0 0% 0%
20220425 52.01 53.33 50.2 50.59 -5.42% 9628.85% 0% 681569 0.3522 118.35 0.52 0% 0 0% 0 0% 0 0% 0%
20220422 54.88 55.5 53 53.49 -3.6% 9805.56% 0% 614443 0.332 105.48 0.54 0% 0 0% 0 0% 0 0% 0%
20220421 56.8 58.7 55.49 55.49 -2.31% 9635.09% 0% 642024 0.3653 113.81 0.57 0% 0 0% 0 0% 0 0% 0%
20220420 55.77 58 55.6 56.8 1.85% 9864.91% 0% 535372 0.3041 93.14 0.57 0% 0 0% 0 0% 0 0% 0%
20220419 57.48 57.65 55.6 55.77 -2.89% 9858.93% 0% 291545 0.1643 47.43 0.56 0% 0 0% 0 0% 0 0% 0%
20220418 55.8 57.84 55.46 57.43 2.37% 9975.44% 0% 394756 0.224 56.48 0.57 0% 0 0% 0 0% 0 0% 0%
20220415 56.35 57.55 55 56.1 -1.2% 9742.11% 0% 428712 0.2423 54.29 0.57 0% 0 0% 0 0% 0 0% 0%
20220414 55.79 57.5 55.79 56.78 2.25% 9861.4% 0% 512855 0.291 60.8 0.57 0% 0 0% 0 0% 0 0% 0%
20220413 57.86 57.87 55.53 55.53 -4.26% 9816.07% 0% 428557 0.2413 49.49 0.56 0% 0 0% 0 0% 0 0% 0%
20220412 56.96 58.04 55.89 58 3.35% 9999.99% 0% 572969 0.3262 61.59 0.57 0% 0 0% 0 0% 0 0% 0%
20220411 58.03 58.77 55.46 56.12 -3.29% 9745.61% 0% 930031 0.5259 95.06 0.57 0% 0 0% 0 0% 0 0% 0%
20220408 60.13 60.6 57.97 58.03 -3.44% 9735.59% 0% 663219 0.3894 68.7 0.59 0% 0 0% 0 0% 0 0% 0%
20220407 61.71 62.55 60.02 60.1 -2.62% 9752.46% 0% 692111 0.4211 74.04 0.61 0% 0 0% 0 0% 0 0% 0%
20220401 62.31 62.88 61.06 62.3 -0.78% 9948.39% 0% 822868 0.5124 90.76 0.62 0% 0 0% 0 0% 0 0% 0%
20220331 63.48 66.5 62.5 62.79 -0.87% 9560% 0% 1026808 0.6624 121.93 0.65 0% 0 0% 0 0% 0 0% 0%
20220330 62.19 63.67 61.17 63.34 3.79% 9953.97% 0% 1146109 0.7178 134.78 0.63 0% 0 0% 0 0% 0 0% 0%
20220329 63.77 65.37 61.03 61.03 -5.06% 9587.3% 0% 901097 0.5643 113.66 0.63 0% 0 0% 0 0% 0 0% 0%
20220328 65.41 66 64 64.28 -2.18% 9789.23% 0% 586270 0.38 75.33 0.65 0% 0 0% 0 0% 0 0% 0%
20220325 66.45 68.5 65.36 65.71 0.57% 9707.46% 0% 993702 0.6676 137.27 0.67 0% 0 0% 0 0% 0 0% 0%
20220324 67.45 67.45 65.02 65.34 -3.19% 9800% 0% 838093 0.55 122.66 0.66 0% 0 0% 0 0% 0 0% 0%
20220323 66.68 67.8 65.53 67.49 1.67% 9973.13% 0% 994067 0.6654 151.24 0.67 0% 0 0% 0 0% 0 0% 0%
20220322 69 69 66.3 66.38 -3.02% 9807.46% 0% 618057 0.4134 100.38 0.67 0% 0 0% 0 0% 0 0% 0%
20220321 69.24 70.47 68.08 68.45 -0.88% 9820.29% 0% 550204 0.3785 92 0.69 0% 0 0% 0 0% 0 0% 0%
20220318 71 71.87 69.06 69.06 -2.73% 9765.71% 0% 425819 0.2984 71.55 0.7 0% 0 0% 0 0% 0 0% 0%
20220317 70.5 72.5 70.44 71 2.07% 9761.11% 0% 762604 0.5462 135.1 0.72 0% 0 0% 0 0% 0 0% 0%
20220316 70.52 71.1 66.25 69.56 -1.31% 9981.16% 0% 507968 0.3493 92.97 0.69 0% 0 0% 0 0% 0 0% 0%
20220315 75.52 75.59 70.35 70.48 -6.43% 9688.89% 0% 866627 0.6252 168.96 0.72 0% 0 0% 0 0% 0 0% 0%
20220311 79.48 79.77 77.17 79.5 -1.24% 9963.29% 0% 247960 0.1956 58.08 0.79 0% 0 0% 0 0% 0 0% 0%
20220310 80.93 81.49 77.87 80.5 0.16% 9962.5% 0% 358147 0.2862 83.67 0.8 0% 0 0% 0 0% 0 0% 0%
20220309 77.7 80.37 72.24 80.37 3.49% 9999.99% 0% 597456 0.4568 133.47 0.76 0% 0 0% 0 0% 0 0% 0%
20220308 80.53 80.53 76.11 77.66 -4.05% 9856.41% 0% 473185 0.3696 113.86 0.78 0% 0 0% 0 0% 0 0% 0%
20220307 83 83.01 78.79 80.94 -2.48% 9999.99% 0% 500468 0.4019 133.28 0.8 0% 0 0% 0 0% 0 0% 0%
20220304 83.51 85.72 82.23 83 -1.19% 9780.95% 0% 512278 0.4301 153.89 0.84 0% 0 0% 0 0% 0 0% 0%
20220303 84.88 85.11 83.91 84 -0.63% 9900% 0% 192159 0.162 63.06 0.84 0% 0 0% 0 0% 0 0% 0%
20220302 85.6 85.6 83.61 84.53 -1.91% 9963.1% 0% 314585 0.2656 101.31 0.84 0% 0 0% 0 0% 0 0% 0%
20220301 86.69 86.86 84.13 86.18 0.05% 9999.99% 0% 346726 0.295 100.68 0.85 0% 0 0% 0 0% 0 0% 0%
20220228 87.52 88.67 85.75 86.14 -1.58% 9801.15% 0% 347031 0.3003 108.46 0.87 0% 0 0% 0 0% 0 0% 0%
20220225 86.51 89.46 86.51 87.52 1.47% 9845.45% 0% 272537 0.2405 87.95 0.88 0% 0 0% 0 0% 0 0% 0%
20220224 88.96 89.2 85.52 86.25 -3.05% 9813.79% 0% 300508 0.2612 97.6 0.87 0% 0 0% 0 0% 0 0% 0%
20220223 88.25 89.65 88 88.96 1.46% 9895.51% 0% 310875 0.2769 105.12 0.89 0% 0 0% 0 0% 0 0% 0%
20220222 90 90 86.84 87.68 -2.02% 9863.64% 0% 150141 0.1317 53.45 0.88 0% 0 0% 0 0% 0 0% 0%
20220221 89.3 91.38 89.17 89.49 0.27% 9843.33% 0% 148794 0.1337 52.38 0.9 0% 0 0% 0 0% 0 0% 0%
20220218 88.71 89.45 86.2 89.25 0.47% 9999.99% 0% 223448 0.1966 74.53 0.88 0% 0 0% 0 0% 0 0% 0%
20220217 88.7 90.17 88.24 88.83 -1.34% 9880.9% 0% 236928 0.2112 79.29 0.89 0% 0 0% 0 0% 0 0% 0%
20220216 89.19 90.04 85 90.04 -0.25% 9999.99% 0% 657835 0.5727 209.73 0.87 0% 0 0% 0 0% 0 0% 0%
20220215 89.32 91.35 89.17 90.27 1.06% 9930% 0% 148197 0.1338 52.79 0.9 0% 0 0% 0 0% 0 0% 0%
20220214 92 92.54 89.17 89.32 -4.39% 9824.44% 0% 293821 0.2656 99.63 0.9 0% 0 0% 0 0% 0 0% 0%
20220211 93.98 94 90.57 93.42 -1.09% 9945.16% 0% 199340 0.185 62.91 0.93 0% 0 0% 0 0% 0 0% 0%
20220210 92.49 94.99 92.49 94.45 2.36% 9947.87% 0% 254301 0.239 71.8 0.94 0% 0 0% 0 0% 0 0% 0%
20220209 91.77 92.64 90.64 92.27 0.95% 9929.35% 0% 116333 0.1068 33.24 0.92 0% 0 0% 0 0% 0 0% 0%
20211203 100.5 100.99 99.06 100.2 0.24% 9920% 0% 211873 0.2113 63.21 1 0% 0 0% 0 0% 0 0% 0%
20211202 102.52 103 99.61 99.96 -2.52% 9797.03% 0% 253929 0.2562 78.2 1.01 0% 0 0% 0 0% 0 0% 0%
20211201 104.3 104.3 102.51 102.54 -1.53% 9855.34% 0% 206200 0.2122 62.68 1.03 0% 0 0% 0 0% 0 0% 0%
20211130 105 105.89 103.02 104.13 -1.06% 9912.5% 0% 237075 0.2469 69.94 1.04 0% 0 0% 0 0% 0 0% 0%
20211129 107.73 108.95 104.01 105.25 -2.16% 9923.81% 0% 359139 0.3782 98.67 1.05 0% 0 0% 0 0% 0 0% 0%
20211126 108 109.8 106.59 107.57 -0.4% 9860.19% 0% 243476 0.2636 64.56 1.08 0% 0 0% 0 0% 0 0% 0%
20211125 108.9 113.3 107.63 108 0.02% 9718.18% 0% 491006 0.5389 134.97 1.1 0% 0 0% 0 0% 0 0% 0%
20211124 103.9 108.5 103.9 107.98 4.23% 9991.59% 0% 531583 0.5666 150.05 1.07 0% 0 0% 0 0% 0 0% 0%
20211123 104.98 105.97 103.5 103.6 -0.76% 9861.54% 0% 123501 0.1289 37.51 1.04 0% 0 0% 0 0% 0 0% 0%
20211122 103.73 104.86 101.45 104.39 0.42% 9999.99% 0% 241222 0.2481 70.28 1.03 0% 0 0% 0 0% 0 0% 0%
20211119 104.56 104.9 102.26 103.95 0.68% 9895.19% 0% 162086 0.1678 48.14 1.04 0% 0 0% 0 0% 0 0% 0%
20211118 105.07 107.4 103.1 103.25 -2.59% 9733.33% 0% 351519 0.3701 104.78 1.05 0% 0 0% 0 0% 0 0% 0%
20211117 105.8 106.51 103.25 106 -0.09% 9995.24% 0% 351946 0.3706 108.29 1.05 0% 0 0% 0 0% 0 0% 0%
20211116 102.21 106.5 101.38 106.1 2.26% 9909.43% 0% 559319 0.5911 185.86 1.06 0% 0 0% 0 0% 0 0% 0%
20211115 99.9 108.88 99.16 103.76 3.76% 9973.79% 0% 595101 0.6148 206.72 1.03 0% 0 0% 0 0% 0 0% 0%
20211112 100 100.97 98.54 100 0% 9900% 0% 171749 0.1711 58.75 1 0% 0 0% 0 0% 0 0% 0%
20211111 98.53 101.08 97.54 100 2.56% 9900% 0% 324938 0.3241 104.33 1 0% 0 0% 0 0% 0 0% 0%
20211110 97.18 98.51 96.15 97.5 -0.61% 9951.55% 0% 242403 0.2354 70.73 0.97 0% 0 0% 0 0% 0 0% 0%
20211109 97.65 98.33 96.55 98.1 1.88% 9910.2% 0% 222843 0.2178 66.06 0.98 0% 0 0% 0 0% 0 0% 0%
20211108 98.1 98.96 94.55 96.29 -1.35% 9930.21% 0% 205028 0.1972 61.99 0.96 0% 0 0% 0 0% 0 0% 0%
20211105 97.02 98.47 96.2 97.61 -0.37% 9860.2% 0% 206333 0.2014 63.81 0.98 0% 0 0% 0 0% 0 0% 0%
20211104 95.82 98.3 95.45 97.97 2.46% 9896.94% 0% 277144 0.2703 89.03 0.98 0% 0 0% 0 0% 0 0% 0%
20211103 95.65 96.99 94.53 95.62 -0.08% 9860.42% 0% 141063 0.1352 45.96 0.96 0% 0 0% 0 0% 0 0% 0%
20211102 94.37 98.51 94.37 95.7 -0.07% 9868.75% 0% 386656 0.3731 123.74 0.96 0% 0 0% 0 0% 0 0% 0%
20211101 93.18 96.49 91 95.77 2.67% 9981.05% 0% 582841 0.5529 200.46 0.95 0% 0 0% 0 0% 0 0% 0%
20211029 88.4 93.78 88 93.28 4.95% 9999.99% 0% 410088 0.3775 149.87 0.92 0% 0 0% 0 0% 0 0% 0%
20211028 91.2 91.25 83.02 88.88 -3.28% 9999.99% 0% 634351 0.5548 224.76 0.87 0% 0 0% 0 0% 0 0% 0%
20211027 94.7 94.7 91.3 91.89 -1.77% 9888.04% 0% 232926 0.214 97.59 0.92 0% 0 0% 0 0% 0 0% 0%
20211026 93.02 93.88 92.5 93.55 0% 9959.14% 0% 122049 0.114 51.87 0.93 0% 0 0% 0 0% 0 0% 0%
20211025 95 95 92.31 93.55 -0.04% 9959.14% 0% 201242 0.187 79.28 0.93 0% 0 0% 0 0% 0 0% 0%
20211022 92.5 94.86 92.5 93.59 0.96% 9856.38% 0% 114016 0.1069 41.48 0.94 0% 0 0% 0 0% 0 0% 0%
20211021 93.88 94.78 92 92.7 -1.26% 9867.74% 0% 198507 0.1848 65.22 0.93 0% 0 0% 0 0% 0 0% 0%
20211020 95.46 96.9 93.81 93.88 -1.81% 9782.11% 0% 229190 0.2169 66.84 0.95 0% 0 0% 0 0% 0 0% 0%
20211019 95 96.5 95 95.61 0.64% 9859.38% 0% 124295 0.1193 36.63 0.96 0% 0 0% 0 0% 0 0% 0%
20211018 101 101 94.82 95 -4.65% 9795.83% 0% 351833 0.3394 95.7 0.96 0% 0 0% 0 0% 0 0% 0%
20211015 98.3 100.58 97.36 99.63 0.52% 9863% 0% 330468 0.329 91.33 1 0% 0 0% 0 0% 0 0% 0%
20211014 100 102.9 98.33 99.11 -0.17% 9811% 0% 282886 0.2834 78.91 1 0% 0 0% 0 0% 0 0% 0%
20211013 96.58 99.7 96.58 99.28 1.63% 9928.28% 0% 218060 0.2148 59.01 0.99 0% 0 0% 0 0% 0 0% 0%
20211012 97.23 99.48 96.66 97.69 0.47% 9868.37% 0% 274239 0.2683 64.56 0.98 0% 0 0% 0 0% 0 0% 0%
20211011 99.58 101 97.16 97.23 0.44% 9721.21% 0% 410385 0.4063 86.45 0.99 0% 0 0% 0 0% 0 0% 0%
20211008 96.97 96.97 94 96.8 1.28% 9983.33% 0% 375845 0.3598 77.25 0.96 0% 0 0% 0 0% 0 0% 0%
20210930 91.08 96.78 91.08 95.58 4.89% 9961.05% 0% 625595 0.5954 121.41 0.95 0% 0 0% 0 0% 0 0% 0%
20210929 93.94 93.97 91.12 91.12 -2.98% 9804.35% 0% 247069 0.2278 49.5 0.92 0% 0 0% 0 0% 0 0% 0%
20210928 95.71 96.71 92.86 93.92 -1.87% 9891.49% 0% 449936 0.4211 88.84 0.94 0% 0 0% 0 0% 0 0% 0%
20210927 93.88 97.6 93.58 95.71 0.63% 9869.79% 0% 399211 0.3852 83.43 0.96 0% 0 0% 0 0% 0 0% 0%
20210924 95.65 96.32 93.07 95.11 0.35% 9911.58% 0% 331151 0.3148 71.01 0.95 0% 0 0% 0 0% 0 0% 0%
20210923 94.8 96.99 94.22 94.78 0.72% 9876.84% 0% 347902 0.332 70.23 0.95 0% 0 0% 0 0% 0 0% 0%
20210922 97.01 99.87 93.9 94.1 -5.2% 9702.08% 0% 769474 0.7365 153.97 0.96 0% 0 0% 0 0% 0 0% 0%
20210917 95.11 101.8 92.34 99.26 3.59% 9999.99% 0% 833207 0.8103 178.32 0.97 0% 0 0% 0 0% 0 0% 0%
20210916 98.12 98.18 94.63 95.82 -1.56% 9881.25% 0% 376979 0.3625 76.31 0.96 0% 0 0% 0 0% 0 0% 0%
20210915 101.08 101.08 96.6 97.34 -2.99% 9832.65% 0% 617032 0.6023 86.59 0.98 0% 0 0% 0 0% 0 0% 0%
20210914 99.18 101.65 99.18 100.34 0.84% 9834.65% 0% 280404 0.2819 39.97 1.01 0% 0 0% 0 0% 0 0% 0%
20210913 99.99 103.5 99.39 99.5 -0.89% 9751.49% 0% 354773 0.3589 45.27 1.01 0% 0 0% 0 0% 0 0% 0%
20210910 100.56 101.88 99.51 100.39 -0.8% 9939% 0% 290354 0.2914 33.64 1 0% 0 0% 0 0% 0 0% 0%
20210909 102.58 103.27 100.8 101.2 -1.17% 9821.57% 0% 198763 0.202 20.97 1.02 0% 0 0% 0 0% 0 0% 0%
20210908 104.96 104.96 100.67 102.4 -1.86% 9939.22% 0% 591314 0.6019 56.34 1.02 0% 0 0% 0 0% 0 0% 0%
20210907 106.47 107.03 103.5 104.34 -2.18% 9837.14% 0% 359751 0.3769 34.97 1.05 0% 0 0% 0 0% 0 0% 0%
20210906 104.98 108 102.08 106.67 1.59% 9963.21% 0% 460756 0.4881 44.03 1.06 0% 0 0% 0 0% 0 0% 0%
20210729 123.14 129.49 122.08 126.99 6.19% 9978.57% 0% 803881 1.0151 87.85 1.26 0% 0 0% 0 0% 0 0% 0%
20210728 124.5 127.49 108 119.59 -8.28% 9999.99% 0% 2169029 2.5579 208.11 1.18 0% 0 0% 0 0% 0 0% 0%
20210727 130.28 134.9 129.35 130.38 0.18% 9703.01% 0% 520738 0.6901 62.51 1.33 0% 0 0% 0 0% 0 0% 0%
20210726 135.38 136.01 126.56 130.14 -3.86% 9910.77% 0% 888829 1.1579 93.03 1.3 0% 0 0% 0 0% 0 0% 0%
20210723 136.3 136.86 130.1 135.37 -0.36% 9999.99% 0% 816660 1.0901 84.85 1.33 0% 0 0% 0 0% 0 0% 0%
20210722 138.53 144.75 135.72 135.86 -2.47% 9674.1% 0% 905418 1.2613 99.41 1.39 0% 0 0% 0 0% 0 0% 0%
20210721 132 141.68 131.1 139.3 6.91% 9994.2% 0% 902378 1.2446 98.48 1.38 0% 0 0% 0 0% 0 0% 0%
20210720 135.53 136 129.08 130.3 -2.96% 9771.21% 0% 523539 0.6898 54.37 1.32 0% 0 0% 0 0% 0 0% 0%
20210719 133.19 137.5 131.11 134.28 0.77% 9920.9% 0% 478566 0.6434 43.44 1.34 0% 0 0% 0 0% 0 0% 0%
20210716 135.19 136.42 130.68 133.25 -1.6% 9918.8% 0% 708911 0.9434 59.24 1.33 0% 0 0% 0 0% 0 0% 0%
20210715 141.72 143.02 135.08 135.42 -5.26% 9713.04% 0% 1256083 1.7296 104.17 1.38 0% 0 0% 0 0% 0 0% 0%
20210714 142.6 145.42 140.5 142.94 0.88% 9895.8% 0% 896705 1.2809 76.08 1.43 0% 0 0% 0 0% 0 0% 0%
20210713 150.79 151.99 140.11 141.7 -7.19% 9740.28% 0% 1437586 2.0646 122 1.44 0% 0 0% 0 0% 0 0% 0%
20210712 157.41 158 147 152.68 -3% 9944.74% 0% 1021518 1.5491 98.05 1.52 0% 0 0% 0 0% 0 0% 0%
20210709 158.36 159.97 152.2 157.4 -0.82% 9989.74% 0% 594207 0.927 58.09 1.56 0% 0 0% 0 0% 0 0% 0%
20210708 163.9 164.88 155.12 158.7 -3.23% 9944.3% 0% 761712 1.2059 73.02 1.58 0% 0 0% 0 0% 0 0% 0%
20210707 156.01 167 156.01 164 4.46% 9961.35% 0% 794599 1.2946 77.96 1.63 0% 0 0% 0 0% 0 0% 0%
20210706 174.01 175 153.14 157 -9.71% 9712.5% 0% 1755845 2.8153 167.12 1.6 0% 0 0% 0 0% 0 0% 0%
20210705 167.5 180 165 173.88 5.05% 9893.1% 0% 1025412 1.7873 114.87 1.74 0% 0 0% 0 0% 0 0% 0%
20210702 177.17 178.54 164.01 165.52 -8.03% 9694.08% 0% 952473 1.6118 101.16 1.69 0% 0 0% 0 0% 0 0% 0%
20210701 169.87 180.99 166 179.97 7.44% 9999.99% 0% 1099815 1.9445 125.72 1.77 0% 0 0% 0 0% 0 0% 0%
20210630 164 169.7 160 167.5 3.14% 9929.94% 0% 819235 1.3651 95.41 1.67 0% 0 0% 0 0% 0 0% 0%
20210629 165 167.34 160.57 162.4 -1.58% 9863.19% 0% 563663 0.919 65.61 1.63 0% 0 0% 0 0% 0 0% 0%
20210628 159.34 165.89 158.6 165 3.33% 9999.99% 0% 1043794 1.7016 122.61 1.63 0% 0 0% 0 0% 0 0% 0%
20210625 147.98 161.24 147.66 159.68 8.62% 9999.99% 0% 949876 1.4825 111.16 1.56 0% 0 0% 0 0% 0 0% 0%
20210624 155.53 156.53 145.74 147.01 -4.74% 9766.44% 0% 863921 1.2907 95.95 1.49 0% 0 0% 0 0% 0 0% 0%
20210623 161.1 163.1 153 154.33 -4.14% 9792.95% 0% 975922 1.5212 109.39 1.56 0% 0 0% 0 0% 0 0% 0%
20210622 158.51 164 157 160.99 0.43% 9899.38% 0% 933360 1.5032 108.7 1.61 0% 0 0% 0 0% 0 0% 0%
20210621 142.72 162.5 142.72 160.3 11.06% 9999.99% 0% 1374950 2.1465 159.25 1.56 0% 0 0% 0 0% 0 0% 0%
20210618 138.36 144.96 137.16 144.33 3.86% 9999.99% 0% 799815 1.1338 90.65 1.42 0% 0 0% 0 0% 0 0% 0%
20210617 134.3 139.77 134.3 138.96 3.65% 9969.57% 0% 548706 0.7559 61.63 1.38 0% 0 0% 0 0% 0 0% 0%
20210616 139.66 140.9 134.05 134.07 -4.56% 9686.13% 0% 684219 0.9345 71.53 1.37 0% 0 0% 0 0% 0 0% 0%
20210615 141 143.98 138.4 140.47 0.24% 9933.57% 0% 515165 0.7235 51.71 1.4 0% 0 0% 0 0% 0 0% 0%
20210611 146.5 147.98 139.13 140.13 -4.5% 9699.3% 0% 808560 1.1583 76.81 1.43 0% 0 0% 0 0% 0 0% 0%
20210610 146.48 152.36 145 146.74 -0.27% 9814.86% 0% 1063246 1.5764 97.44 1.48 0% 0 0% 0 0% 0 0% 0%
20210609 138.01 147.5 138.01 147.13 6.8% 9999.99% 0% 1215705 1.7561 108.14 1.44 0% 0 0% 0 0% 0 0% 0%
20210608 136.84 143.68 135.39 137.76 1% 9740% 0% 1029835 1.44 89.76 1.4 0% 0 0% 0 0% 0 0% 0%
20210607 140 140.28 134.11 136.39 -1.91% 9928.68% 0% 867120 1.1812 75.12 1.36 0% 0 0% 0 0% 0 0% 0%
20210604 140 142.88 137.67 139.05 -0.45% 9832.14% 0% 850032 1.1926 76.33 1.4 0% 0 0% 0 0% 0 0% 0%
20210603 139.98 143.38 138.11 139.68 0.14% 9806.38% 0% 638030 0.8988 59.12 1.41 0% 0 0% 0 0% 0 0% 0%
20210602 146.55 148.5 139.1 139.49 -6.38% 9654.55% 0% 1099454 1.5707 99.55 1.43 0% 0 0% 0 0% 0 0% 0%
20210601 154 156.78 143 149 2.05% 9967.57% 0% 1356029 2.0121 134.75 1.48 0% 0 0% 0 0% 0 0% 0%
20210531 141.8 149.88 139.28 146 3.58% 9968.97% 0% 1333050 1.9329 142.55 1.45 0% 0 0% 0 0% 0 0% 0%
20210528 141.74 148.79 139 140.96 -0.39% 9621.38% 0% 1571329 2.2711 176.34 1.45 0% 0 0% 0 0% 0 0% 0%
20210527 133 142.3 130.4 141.51 6.36% 9999.99% 0% 1208115 1.6641 140.84 1.38 0% 0 0% 0 0% 0 0% 0%
20210526 123.69 134.88 122.89 133.05 7.82% 9999.99% 0% 1201400 1.553 137.64 1.29 0% 0 0% 0 0% 0 0% 0%
20210525 123.25 124.86 119.11 123.4 1.11% 9999.99% 0% 932906 1.1347 108.23 1.22 0% 0 0% 0 0% 0 0% 0%
20210524 132.4 132.51 121.01 122.05 -5.71% 9742.74% 0% 882834 1.0917 107.39 1.24 0% 0 0% 0 0% 0 0% 0%
20210521 134.09 135.2 129.11 130.49 -0.77% 9785.61% 0% 598103 0.7898 76.92 1.32 0% 0 0% 0 0% 0 0% 0%
20210520 125.87 136.6 124.88 131.5 4.53% 9862.12% 0% 1141872 1.5078 139.11 1.32 0% 0 0% 0 0% 0 0% 0%
20210519 127.21 132.49 124.6 125.8 -1.72% 9728.13% 0% 610346 0.7815 75.58 1.28 0% 0 0% 0 0% 0 0% 0%
20210518 131 131 127 128 -2.82% 9822.48% 0% 505903 0.6506 62.26 1.29 0% 0 0% 0 0% 0 0% 0%
20210517 134 134.78 129.33 131.71 -0.73% 9954.2% 0% 959574 1.26 114.83 1.31 0% 0 0% 0 0% 0 0% 0%
20210514 123.05 132.98 121.51 132.68 7.69% 9999.99% 0% 944938 1.2158 102.98 1.29 0% 0 0% 0 0% 0 0% 0%
20210513 120 129.99 119.2 123.21 0.98% 9836.29% 0% 916087 1.1347 97.57 1.24 0% 0 0% 0 0% 0 0% 0%
20210512 118.82 122.47 115.33 122.01 2.15% 9999.99% 0% 640930 0.7619 61.27 1.19 0% 0 0% 0 0% 0 0% 0%
20210511 118.9 121.85 116.5 119.44 1.48% 9853.33% 0% 685146 0.8216 59.09 1.2 0% 0 0% 0 0% 0 0% 0%
20210510 112.99 119.84 112.95 117.7 5.37% 9874.58% 0% 1007285 1.1849 78.33 1.18 0% 0 0% 0 0% 0 0% 0%
20210507 119.99 120.02 111.07 111.7 -6.85% 9698.25% 0% 1181963 1.3456 93.01 1.14 0% 0 0% 0 0% 0 0% 0%
20210506 126.41 128.88 118.6 119.91 -5.15% 9648.78% 0% 824054 1.0101 72.87 1.23 0% 0 0% 0 0% 0 0% 0%
20210430 129.79 131 125.41 126.42 -2.47% 9854.33% 0% 689486 0.8779 65.18 1.27 0% 0 0% 0 0% 0 0% 0%
20210429 133.04 135 127.5 129.62 -4.41% 9794.66% 0% 906534 1.1862 90.82 1.31 0% 0 0% 0 0% 0 0% 0%
20210428 129 135.99 123.26 135.6 4.31% 9999.99% 0% 1611127 2.0875 166.07 1.3 0% 0 0% 0 0% 0 0% 0%
20210427 131.87 132 126.11 130 -1.42% 9900% 0% 798602 1.0347 92.92 1.3 0% 0 0% 0 0% 0 0% 0%
20210426 128 135.69 125.01 131.87 4.12% 9999.99% 0% 1482188 1.9328 177.66 1.3 0% 0 0% 0 0% 0 0% 0%
20210423 132.48 136 125 126.65 -4.47% 9567.94% 0% 1701051 2.226 234.12 1.31 0% 0 0% 0 0% 0 0% 0%
20210422 116.77 134.9 115.26 132.58 13.53% 9999.99% 0% 1598964 2.0334 264.75 1.27 0% 0 0% 0 0% 0 0% 0%
20210421 116.89 118.5 114.9 116.78 -0.44% 9881.2% 0% 438787 0.5117 86.16 1.17 0% 0 0% 0 0% 0 0% 0%
20210416 111.18 116.98 111.18 114.35 2.65% 9843.48% 0% 658844 0.7575 125.86 1.15 0% 0 0% 0 0% 0 0% 0%
20210415 107.64 112.69 107.06 111.4 3.71% 9999.99% 0% 563639 0.6212 114.14 1.1 0% 0 0% 0 0% 0 0% 0%
20210414 109.8 109.8 104.41 107.41 0.87% 9938.32% 0% 453999 0.4839 96.25 1.07 0% 0 0% 0 0% 0 0% 0%
20210413 103.9 109 103 106.48 4.19% 9851.4% 0% 659012 0.702 145.22 1.07 0% 0 0% 0 0% 0 0% 0%
20210412 108.96 109.97 102.08 102.2 -4.74% 9541.51% 0% 623087 0.6618 146.7 1.06 0% 0 0% 0 0% 0 0% 0%
20210409 109.42 113.4 106.68 107.28 0.75% 9652.73% 0% 721744 0.7914 194.19 1.1 0% 0 0% 0 0% 0 0% 0%
20210408 105.7 107.8 103.01 106.48 1.47% 9999.99% 0% 546336 0.5751 163.45 1.05 0% 0 0% 0 0% 0 0% 0%
20210407 102.26 106 102.26 104.94 2.65% 9990.38% 0% 394824 0.4123 121.85 1.04 0% 0 0% 0 0% 0 0% 0%
20210406 99.67 102.3 98.6 102.23 1.9% 9999.99% 0% 307219 0.3099 91.91 1.01 0% 0 0% 0 0% 0 0% 0%
20210402 103.38 103.98 99.88 100.32 -2.94% 9832.67% 0% 603462 0.61 173.14 1.01 0% 0 0% 0 0% 0 0% 0%
20210401 103.6 104.27 103.1 103.36 -0.34% 9838.46% 0% 176174 0.1824 57.41 1.04 0% 0 0% 0 0% 0 0% 0%
20210330 105 106.88 103.54 105.4 -0.09% 9938.1% 0% 193260 0.2028 60.8 1.05 0% 0 0% 0 0% 0 0% 0%
20210329 104.77 106.97 102.88 105.5 1.23% 9852.83% 0% 270207 0.2853 78.56 1.06 0% 0 0% 0 0% 0 0% 0%
20210326 103.2 105.5 100.9 104.22 1.15% 9999.99% 0% 363852 0.3744 86.04 1.03 0% 0 0% 0 0% 0 0% 0%
20201215 96.01 97.63 95.6 96.96 1.01% 9895.88% 0% 208235 0.2013 47.24 0.97 0% 0 0% 0 0% 0 0% 0%
20201214 97.45 97.45 94.93 95.99 -1.51% 9898.96% 0% 227570 0.2179 48.74 0.96 0% 0 0% 0 0% 0 0% 0%
20201211 99.01 100.08 95.21 97.46 -2.15% 9947.42% 0% 416875 0.4047 85.3 0.97 0% 0 0% 0 0% 0 0% 0%
20201210 98.3 101.5 97.59 99.6 1.32% 9960.61% 0% 377521 0.3751 79.55 0.99 0% 0 0% 0 0% 0 0% 0%
20201209 101.36 102.34 98.05 98.3 -3.02% 9730% 0% 436473 0.4345 90.13 1 0% 0 0% 0 0% 0 0% 0%
20201208 102.66 103.6 101.3 101.36 -0.97% 9837.25% 0% 230755 0.2362 45.25 1.02 0% 0 0% 0 0% 0 0% 0%
20201207 104.5 105.7 101.91 102.35 -2.21% 9836.89% 0% 285232 0.2935 54.4 1.03 0% 0 0% 0 0% 0 0% 0%
20201204 102.08 105.26 101.11 104.66 1.91% 9963.46% 0% 401297 0.4158 71.27 1.04 0% 0 0% 0 0% 0 0% 0%
20201203 101.99 106.53 101.15 102.7 1% 9775% 0% 852960 0.8874 147.89 1.04 0% 0 0% 0 0% 0 0% 0%
20201202 102.3 102.38 101.01 101.68 -0.76% 9868.63% 0% 228442 0.2324 52.03 1.02 0% 0 0% 0 0% 0 0% 0%
20201201 99.01 102.6 99.01 102.46 3.31% 9999.99% 0% 366289 0.3712 78.73 1.01 0% 0 0% 0 0% 0 0% 0%
20201130 100.57 100.77 98.12 99.18 -1.12% 9918.18% 0% 443042 0.4383 88.54 0.99 0% 0 0% 0 0% 0 0% 0%
20201127 100.39 102.16 99.2 100.3 -0.07% 9930% 0% 355698 0.3574 70.44 1 0% 0 0% 0 0% 0 0% 0%
20201126 102.5 102.5 99.87 100.37 -2.49% 9837.62% 0% 416582 0.4189 76.66 1.01 0% 0 0% 0 0% 0 0% 0%
20201125 106.8 106.8 102.5 102.93 -3.67% 9797.12% 0% 724237 0.7527 133.13 1.04 0% 0 0% 0 0% 0 0% 0%
20201124 107.12 107.47 106.53 106.85 -0.13% 9885.98% 0% 262768 0.281 51.79 1.07 0% 0 0% 0 0% 0 0% 0%
20201123 108.41 108.9 106.68 106.99 -1.56% 9899.07% 0% 493926 0.5299 90.17 1.07 0% 0 0% 0 0% 0 0% 0%
20201120 109.59 109.79 107.53 108.68 -0.91% 9962.96% 0% 330146 0.3573 55.61 1.08 0% 0 0% 0 0% 0 0% 0%
20201119 108.12 109.7 105.59 109.68 1.49% 9999.99% 0% 492212 0.5326 70.6 1.08 0% 0 0% 0 0% 0 0% 0%
20201118 108.88 109.01 107.03 108.07 -0.86% 9906.48% 0% 443025 0.4783 58.93 1.08 0% 0 0% 0 0% 0 0% 0%
20201117 112.87 112.98 107.14 109.01 -3.27% 9900.92% 0% 556648 0.608 70.5 1.09 0% 0 0% 0 0% 0 0% 0%
20201116 111.42 112.73 109.85 112.69 1.26% 9999.99% 0% 501201 0.5573 61.33 1.11 0% 0 0% 0 0% 0 0% 0%
20201113 113.85 114.98 110.22 111.29 -2.42% 9836.61% 0% 653604 0.7352 75.08 1.12 0% 0 0% 0 0% 0 0% 0%
20201112 114 114.3 111.37 114.05 0.06% 9992.92% 0% 536690 0.6062 49.68 1.13 0% 0 0% 0 0% 0 0% 0%
20201111 116.45 117.61 113.7 113.98 -2.59% 9811.3% 0% 456966 0.5249 32.32 1.15 0% 0 0% 0 0% 0 0% 0%
20201110 119.3 119.68 116.98 117.01 -2.26% 9816.1% 0% 612253 0.7229 43.75 1.18 0% 0 0% 0 0% 0 0% 0%
20201109 117.36 119.9 116.5 119.72 2.32% 9999.99% 0% 908154 1.076 66.6 1.18 0% 0 0% 0 0% 0 0% 0%
20201106 116.43 117.48 111.2 117 0.52% 9999.99% 0% 1307308 1.4846 96.37 1.14 0% 0 0% 0 0% 0 0% 0%
20201105 116.7 117.27 115.02 116.4 0.53% 9934.48% 0% 971979 1.1287 77 1.16 0% 0 0% 0 0% 0 0% 0%
20201104 119 119.97 115.35 115.79 -2.12% 9796.58% 0% 851951 0.9972 70.04 1.17 0% 0 0% 0 0% 0 0% 0%
20201103 117.07 119.39 116.55 118.3 0.95% 9925.42% 0% 912151 1.0799 76.68 1.18 0% 0 0% 0 0% 0 0% 0%
20201102 117.5 118.5 115.3 117.19 -0.69% 9999.99% 0% 1082817 1.2593 92.38 1.16 0% 0 0% 0 0% 0 0% 0%
20201030 123.8 124.37 116.18 118 -6.65% 9733.33% 0% 2621715 3.1362 240.09 1.2 0% 0 0% 0 0% 0 0% 0%
20201029 150.97 151 125.6 126.4 -19.49% 9623.08% 0% 3560456 4.6373 418.09 1.3 0% 0 0% 0 0% 0 0% 0%
20201028 162.97 165.55 153.61 157 -3.43% 9836.71% 0% 508104 0.8036 106.39 1.58 0% 0 0% 0 0% 0 0% 0%
20201027 156.94 164.44 156.94 162.57 3.24% 9997.52% 0% 228600 0.3687 48.44 1.61 0% 0 0% 0 0% 0 0% 0%
20201026 155.01 158.69 152.38 157.47 0.63% 9994.23% 0% 218481 0.3413 42.6 1.56 0% 0 0% 0 0% 0 0% 0%
20201023 163.2 165.84 155.29 156.48 -4.11% 9680% 0% 459837 0.7355 86.08 1.6 0% 0 0% 0 0% 0 0% 0%
20201022 171.38 171.38 163.16 163.18 -5.44% 9730.12% 0% 424433 0.7035 79.47 1.66 0% 0 0% 0 0% 0 0% 0%
20200909 175.72 175.72 163 167.82 -5.19% 9889.29% 0% 479481 0.8078 89.76 1.68 0% 0 0% 0 0% 0 0% 0%
20200908 182.88 184.7 176.39 177.01 -3.51% 9788.83% 0% 339237 0.6068 63.77 1.79 0% 0 0% 0 0% 0 0% 0%
20200907 183.77 184.88 178.3 183.45 1.05% 9979.67% 0% 368131 0.6716 69.52 1.82 0% 0 0% 0 0% 0 0% 0%
20200904 185.33 190.85 178 181.55 -2.71% 9766.85% 0% 626070 1.1534 115.58 1.84 0% 0 0% 0 0% 0 0% 0%
20200903 178 187.88 175.15 186.6 4.25% 9999.99% 0% 599755 1.0823 108.8 1.8 0% 0 0% 0 0% 0 0% 0%
20200902 185.99 186.23 179 179 -2.37% 9789.5% 0% 457528 0.8289 77.03 1.81 0% 0 0% 0 0% 0 0% 0%
20200901 184.94 190 181.3 183.35 -2.84% 9810.81% 0% 393081 0.7254 64.74 1.85 0% 0 0% 0 0% 0 0% 0%
20200831 190.7 194 185.1 188.7 0.37% 9884.13% 0% 424418 0.8028 71.36 1.89 0% 0 0% 0 0% 0 0% 0%
20200828 184.03 189.89 176.12 188 1.18% 9999.99% 0% 487920 0.8884 74.9 1.82 0% 0 0% 0 0% 0 0% 0%
20200827 191.9 196.8 184 185.8 -0.83% 9730.69% 0% 443307 0.8366 67.23 1.89 0% 0 0% 0 0% 0 0% 0%
20200826 192.91 199.66 186.09 187.35 0.19% 9557.22% 0% 660264 1.284 99.13 1.94 0% 0 0% 0 0% 0 0% 0%
20200825 192.88 194.98 186.03 187 -2.24% 9846.81% 0% 378238 0.7111 47.25 1.88 0% 0 0% 0 0% 0 0% 0%
20200824 187.85 195.8 187.08 191.29 1.99% 9967.89% 0% 490993 0.934 57.2 1.9 0% 0 0% 0 0% 0 0% 0%
20200821 178.7 190.88 178.7 187.55 5.26% 9983.33% 0% 560534 1.0432 59.85 1.86 0% 0 0% 0 0% 0 0% 0%
20200820 187.58 188 175 178.17 -7.06% 9743.65% 0% 964194 1.7471 84.22 1.81 0% 0 0% 0 0% 0 0% 0%
20200819 197.65 204.68 188 191.7 -2.36% 9630.96% 0% 526559 1.036 48.78 1.97 0% 0 0% 0 0% 0 0% 0%
20200818 195.68 199.99 193.01 196.34 0.8% 9866.5% 0% 653032 1.2852 52.18 1.97 0% 0 0% 0 0% 0 0% 0%
20200817 198 199.89 185.59 194.79 0.12% 9992.75% 0% 700929 1.3515 50.79 1.93 0% 0 0% 0 0% 0 0% 0%
20200814 198.64 201.93 189 194.56 -2.17% 9928.87% 0% 741813 1.4391 49.13 1.94 0% 0 0% 0 0% 0 0% 0%
20200813 201 207 195.66 198.88 -3.06% 9794.53% 0% 657605 1.3201 42.66 2.01 0% 0 0% 0 0% 0 0% 0%
20200812 204.8 208 181.19 205.15 0.12% 9999.99% 0% 1740380 3.3626 98.55 1.93 0% 0 0% 0 0% 0 0% 0%
20200811 204.32 216.8 201.48 204.91 1.9% 9751.44% 0% 920146 1.9142 55.42 2.08 0% 0 0% 0 0% 0 0% 0%
20200810 204 212.88 197.3 201.09 -1.38% 9757.35% 0% 982548 2.0021 53.77 2.04 0% 0 0% 0 0% 0 0% 0%
20200807 222.78 225.5 201.73 203.91 -8.56% 9656.46% 0% 1520022 3.1702 79.95 2.09 0% 0 0% 0 0% 0 0% 0%
20200806 222.11 233 213.69 223 -0.54% 9990.5% 0% 1420945 3.1426 74.07 2.21 0% 0 0% 0 0% 0 0% 0%
20200805 208 237 205.5 224.2 9.58% 9953.81% 0% 1892193 4.219 92.07 2.23 0% 0 0% 0 0% 0 0% 0%
20200804 205.7 214.99 201.7 204.6 -1.03% 9784.06% 0% 1402633 2.9079 57.34 2.07 0% 0 0% 0 0% 0 0% 0%
20200803 183.5 216 183.5 206.73 12.97% 9999.99% 0% 1924136 3.8618 72.66 2.01 0% 0 0% 0 0% 0 0% 0%
20200731 183.8 189 177.23 183 -1.08% 9954.95% 0% 1644124 2.9925 54.04 1.82 0% 0 0% 0 0% 0 0% 0%
20200730 171.55 195.98 171.55 185 8.26% 9999.99% 0% 2370189 4.3377 73.03 1.83 0% 0 0% 0 0% 0 0% 0%
20200729 167 175.86 166 170.88 -0.52% 9834.88% 0% 2147266 3.6938 59 1.72 0% 0 0% 0 0% 0 0% 0%
20200728 159.08 174.16 159.08 171.78 8.15% 9999.99% 0% 2686917 4.535 65.8 1.69 0% 0 0% 0 0% 0 0% 0%
20200727 153 169.66 152.9 158.83 5.29% 9765.22% 0% 2656387 4.2664 55.59 1.61 0% 0 0% 0 0% 0 0% 0%
20200724 165.3 165.72 150 150.85 -9.76% 9447.47% 0% 3629576 5.7223 62.96 1.58 0% 0 0% 0 0% 0 0% 0%
20200723 171 176 166 167.16 -3.1% 9732.94% 0% 3718843 6.3227 56.09 1.7 0% 0 0% 0 0% 0 0% 0%
20200722 170 178.8 166.6 172.5 -4.7% 9987.72% 0% 5240617 8.9587 49.67 1.71 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