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. 力合微688589
    4. 返回上一页 刷新
股票代码（例：sh688589）       557条   (进入力合微股票专站) 力合微股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 38.39 39.87 38.39 39.41 2.63% 9999.99% 0% 1354116 0.5315 108.75 0.39 0% 0 0% 0 0% 0 0% 0%
20230927 38.3 39.17 38.13 38.4 0% 9746.15% 0% 1076966 0.4157 87 0.39 0% 0 0% 0 0% 0 0% 0%
20230926 38.86 39.17 38.14 38.4 -0.13% 9746.15% 0% 1159405 0.4479 90.53 0.39 0% 0 0% 0 0% 0 0% 0%
20230925 39.15 39.19 38.29 38.45 -1.33% 9758.97% 0% 944349 0.3645 73.36 0.39 0% 0 0% 0 0% 0 0% 0%
20230922 36.99 39.04 36.99 38.97 4.39% 9999.99% 0% 1440415 0.5506 102.88 0.38 0% 0 0% 0 0% 0 0% 0%
20230921 37.52 37.93 37.28 37.33 -0.8% 9723.68% 0% 849536 0.3187 57.91 0.38 0% 0 0% 0 0% 0 0% 0%
20230920 38.21 38.59 37.5 37.63 -1.54% 9802.63% 0% 933510 0.3537 60.23 0.38 0% 0 0% 0 0% 0 0% 0%
20230919 38.77 38.84 37.78 38.22 -1.44% 9957.89% 0% 1089805 0.4172 64.68 0.38 0% 0 0% 0 0% 0 0% 0%
20230918 39.52 39.72 38.69 38.78 -2.71% 9843.59% 0% 1422631 0.5561 81.05 0.39 0% 0 0% 0 0% 0 0% 0%
20230915 39.77 40.75 38.9 39.86 1.14% 9865% 0% 1170109 0.4651 65.9 0.4 0% 0 0% 0 0% 0 0% 0%
20230914 40.2 40.25 39.13 39.41 -1.87% 9752.5% 0% 974691 0.3853 53.11 0.4 0% 0 0% 0 0% 0 0% 0%
20230913 40.68 41 39.66 40.16 -2.14% 9940% 0% 1365785 0.5493 69.95 0.4 0% 0 0% 0 0% 0 0% 0%
20230912 41.24 41.49 40.51 41.04 -0.87% 9909.76% 0% 1119502 0.4581 53.34 0.41 0% 0 0% 0 0% 0 0% 0%
20230911 41.36 41.7 40.8 41.4 0.93% 9997.56% 0% 1642466 0.6795 73.63 0.41 0% 0 0% 0 0% 0 0% 0%
20230908 40.49 41.22 40.01 41.02 1.69% 9904.88% 0% 1620500 0.6628 69.44 0.41 0% 0 0% 0 0% 0 0% 0%
20230907 41.52 41.52 40.2 40.34 -2.56% 9739.02% 0% 1574396 0.6396 64.92 0.41 0% 0 0% 0 0% 0 0% 0%
20230906 40.2 41.58 40.19 41.4 1.79% 9997.56% 0% 2069299 0.852 85.55 0.41 0% 0 0% 0 0% 0 0% 0%
20230905 40.4 41.11 40.11 40.67 0.69% 9819.51% 0% 1902592 0.7756 80.45 0.41 0% 0 0% 0 0% 0 0% 0%
20230904 40.47 40.47 39.52 40.39 0.77% 9997.5% 0% 1668417 0.6658 67.69 0.4 0% 0 0% 0 0% 0 0% 0%
20230901 40.46 40.76 39.81 40.08 -0.55% 9920% 0% 1488421 0.5988 59.71 0.4 0% 0 0% 0 0% 0 0% 0%
20230831 40.18 40.7 39.73 40.3 0.55% 9975% 0% 2248527 0.9063 87.49 0.4 0% 0 0% 0 0% 0 0% 0%
20230830 38.88 40.8 38.7 40.08 3.86% 9920% 0% 2779448 1.1103 112.52 0.4 0% 0 0% 0 0% 0 0% 0%
20230829 35.8 38.92 35.71 38.59 7.43% 9999.99% 0% 2485300 0.9345 115.51 0.38 0% 0 0% 0 0% 0 0% 0%
20230828 39.88 39.88 35.78 35.92 -0.5% 9608.11% 0% 2466581 0.9172 123.13 0.37 0% 0 0% 0 0% 0 0% 0%
20230825 37.8 38.36 35.57 36.1 -5.89% 9927.78% 0% 2517462 0.9165 114.54 0.36 0% 0 0% 0 0% 0 0% 0%
20230824 38.7 39.13 37.79 38.36 -1.31% 9994.74% 0% 1713227 0.6594 86.49 0.38 0% 0 0% 0 0% 0 0% 0%
20230823 39.35 39.49 38.6 38.87 -1.62% 9866.67% 0% 1089345 0.4248 58.06 0.39 0% 0 0% 0 0% 0 0% 0%
20230822 39.4 40.06 38.42 39.51 0.79% 9999.99% 0% 1978727 0.7791 103.65 0.39 0% 0 0% 0 0% 0 0% 0%
20230821 38.57 40.2 38.57 39.2 0.9% 9700% 0% 1591159 0.6308 87.59 0.4 0% 0 0% 0 0% 0 0% 0%
20230818 38.92 39.9 38.85 38.85 -0.18% 9861.54% 0% 1218378 0.4799 66.25 0.39 0% 0 0% 0 0% 0 0% 0%
20230817 37.8 39.17 37.59 38.92 2.58% 9879.49% 0% 1062640 0.4095 57.54 0.39 0% 0 0% 0 0% 0 0% 0%
20230816 38.61 39.13 37.9 37.94 -2.29% 9884.21% 0% 1364529 0.5237 73.05 0.38 0% 0 0% 0 0% 0 0% 0%
20230815 39.26 39.58 38.52 38.83 -1.1% 9856.41% 0% 964088 0.3751 53 0.39 0% 0 0% 0 0% 0 0% 0%
20230814 39 39.6 38.63 39.26 -0.3% 9966.67% 0% 1317629 0.5149 67.68 0.39 0% 0 0% 0 0% 0 0% 0%
20230811 40.5 40.5 39.38 39.38 -2.77% 9745% 0% 1318722 0.5259 67.38 0.4 0% 0 0% 0 0% 0 0% 0%
20230810 40.58 40.65 40.09 40.5 0.45% 9999.99% 0% 933044 0.3777 49.1 0.4 0% 0 0% 0 0% 0 0% 0%
20230809 40.83 40.83 39.88 40.32 -1.66% 9980% 0% 1660053 0.6674 84.9 0.4 0% 0 0% 0 0% 0 0% 0%
20230808 40.35 41.15 40.35 41 0.99% 9900% 0% 1294712 0.5292 65.22 0.41 0% 0 0% 0 0% 0 0% 0%
20230807 41 41.43 40.31 40.6 -1.91% 9802.44% 0% 1756146 0.7174 87.43 0.41 0% 0 0% 0 0% 0 0% 0%
20230804 40.88 41.4 40.74 41.39 1.4% 9995.12% 0% 1521027 0.6254 75.65 0.41 0% 0 0% 0 0% 0 0% 0%
20230803 40.54 41.06 40.54 40.82 -0.58% 9856.1% 0% 1209764 0.4931 59.58 0.41 0% 0 0% 0 0% 0 0% 0%
20230802 40.45 41.17 40.24 41.06 0.42% 9914.63% 0% 1283501 0.5233 56.12 0.41 0% 0 0% 0 0% 0 0% 0%
20230801 40.83 41.5 40.42 40.89 -0.75% 9873.17% 0% 2297457 0.9397 93.7 0.41 0% 0 0% 0 0% 0 0% 0%
20230731 40.71 41.48 40.22 41.2 1.23% 9948.78% 0% 1750079 0.7187 67.49 0.41 0% 0 0% 0 0% 0 0% 0%
20230728 40.1 41.2 39.45 40.7 1.09% 9999.99% 0% 2159123 0.8694 79.66 0.4 0% 0 0% 0 0% 0 0% 0%
20230727 40.88 41.09 40.2 40.26 -1.25% 9965% 0% 1453798 0.5883 52.31 0.4 0% 0 0% 0 0% 0 0% 0%
20230726 41.8 41.8 40.66 40.77 -2.67% 9843.9% 0% 1716459 0.702 54.09 0.41 0% 0 0% 0 0% 0 0% 0%
20230725 41.5 42.11 41.1 41.89 1.53% 9873.81% 0% 1882084 0.7838 53.55 0.42 0% 0 0% 0 0% 0 0% 0%
20230724 42.39 42.89 40.66 41.26 -3.39% 9723.81% 0% 2480691 1.0317 62.01 0.42 0% 0 0% 0 0% 0 0% 0%
20230721 43.59 44.5 42.6 42.71 -1.95% 9606.82% 0% 2048390 0.8924 55.82 0.44 0% 0 0% 0 0% 0 0% 0%
20230720 45.92 45.94 43.36 43.56 -5.41% 9800% 0% 3639094 1.6098 103.33 0.44 0% 0 0% 0 0% 0 0% 0%
20230719 45.89 46.46 45.05 46.05 0.52% 9910.87% 0% 2683847 1.2303 85.96 0.46 0% 0 0% 0 0% 0 0% 0%
20230718 45.4 46.67 45.07 45.81 1.39% 9858.7% 0% 3416372 1.572 113.93 0.46 0% 0 0% 0 0% 0 0% 0%
20230717 45.17 45.93 45.02 45.18 -0.96% 9940% 0% 2272925 1.0301 78.23 0.45 0% 0 0% 0 0% 0 0% 0%
20230714 45.6 46.37 45.32 45.62 -0.63% 9817.39% 0% 2653374 1.2144 94.78 0.46 0% 0 0% 0 0% 0 0% 0%
20230713 44.5 46.58 44.18 45.91 3.45% 9880.43% 0% 5066545 2.3146 189.35 0.46 0% 0 0% 0 0% 0 0% 0%
20230712 44.33 45.65 44.09 44.38 0.16% 9762.22% 0% 5199149 2.3334 189.28 0.45 0% 0 0% 0 0% 0 0% 0%
20230711 43.3 44.9 43.28 44.31 6.57% 9970.45% 0% 6253056 2.7519 290.44 0.44 0% 0 0% 0 0% 0 0% 0%
20230710 41.75 42.4 41.21 41.58 -0.41% 9800% 0% 853763 0.3544 37.6 0.42 0% 0 0% 0 0% 0 0% 0%
20230707 42.37 42.92 41.34 41.75 -1.95% 9840.48% 0% 1000762 0.4185 41.92 0.42 0% 0 0% 0 0% 0 0% 0%
20230706 42.42 43.22 42.01 42.58 0.31% 9802.33% 0% 808092 0.3444 40.82 0.43 0% 0 0% 0 0% 0 0% 0%
20230705 42.38 43.8 42 42.45 0.09% 9772.09% 0% 1640791 0.7054 64 0.43 0% 0 0% 0 0% 0 0% 0%
20230704 41.2 42.74 40.61 42.41 2.94% 9997.62% 0% 2249874 0.9422 94.77 0.42 0% 0 0% 0 0% 0 0% 0%
20230703 40.71 41.84 40.42 41.2 1.13% 9948.78% 0% 1555349 0.638 65.17 0.41 0% 0 0% 0 0% 0 0% 0%
20230630 40.35 41.24 39.9 40.74 0.57% 9836.59% 0% 1540669 0.6269 62.6 0.41 0% 0 0% 0 0% 0 0% 0%
20230629 39.5 40.94 39.42 40.51 1.68% 9999.99% 0% 1767224 0.715 69.09 0.4 0% 0 0% 0 0% 0 0% 0%
20230628 40.71 40.95 39.27 39.84 -5.46% 9860% 0% 2865225 1.1433 108.15 0.4 0% 0 0% 0 0% 0 0% 0%
20230627 41.99 42.23 41.42 42.14 0.36% 9933.33% 0% 1895199 0.7943 77.73 0.42 0% 0 0% 0 0% 0 0% 0%
20230626 43.03 43.39 41.42 41.99 -2.55% 9897.62% 0% 1910536 0.8065 79.18 0.42 0% 0 0% 0 0% 0 0% 0%
20230621 44.58 44.7 42.84 43.09 -3.34% 9920.93% 0% 1658420 0.7206 72.31 0.43 0% 0 0% 0 0% 0 0% 0%
20230620 45.05 45.26 44.3 44.58 -1.04% 9806.67% 0% 1852762 0.8273 86.47 0.45 0% 0 0% 0 0% 0 0% 0%
20230619 44.25 45.28 43.72 45.05 2.71% 9911.11% 0% 3056206 1.3671 145.2 0.45 0% 0 0% 0 0% 0 0% 0%
20230616 43.8 44.4 43.33 43.86 -0.27% 9868.18% 0% 1516648 0.6628 73.46 0.44 0% 0 0% 0 0% 0 0% 0%
20230615 44.06 44.28 43.5 43.98 -0.16% 9895.45% 0% 1521750 0.6672 72.91 0.44 0% 0 0% 0 0% 0 0% 0%
20230614 44.5 44.5 43.45 44.05 -0.2% 9911.36% 0% 1501063 0.6588 74.19 0.44 0% 0 0% 0 0% 0 0% 0%
20230613 42.6 44.19 42.07 44.14 4.13% 9999.99% 0% 1990393 0.8639 99.1 0.43 0% 0 0% 0 0% 0 0% 0%
20230612 42.15 43.5 41.71 42.39 0.62% 9758.14% 0% 1910391 0.8189 93.91 0.43 0% 0 0% 0 0% 0 0% 0%
20230609 42.49 42.62 41.1 42.13 0.02% 9930.95% 0% 1878478 0.7824 88.93 0.42 0% 0 0% 0 0% 0 0% 0%
20230608 43.53 44 42.07 42.12 -3.9% 9695.35% 0% 1543174 0.6584 73.48 0.43 0% 0 0% 0 0% 0 0% 0%
20230607 43.24 44.23 42.75 43.83 1.86% 9861.36% 0% 1091622 0.4763 53.1 0.44 0% 0 0% 0 0% 0 0% 0%
20230606 44.77 44.9 43.01 43.03 -3.65% 9679.55% 0% 1888893 0.8265 88.96 0.44 0% 0 0% 0 0% 0 0% 0%
20230605 44.32 45.49 44.22 44.66 0.97% 9824.44% 0% 2415064 1.0842 119.61 0.45 0% 0 0% 0 0% 0 0% 0%
20230602 43.52 44.81 43.24 44.23 1.63% 9952.27% 0% 1969747 0.8712 99.24 0.44 0% 0 0% 0 0% 0 0% 0%
20230601 43.5 43.96 42.9 43.52 -0.59% 9790.91% 0% 1230901 0.5355 50.62 0.44 0% 0 0% 0 0% 0 0% 0%
20230531 44 44.28 43.12 43.78 -0.23% 9850% 0% 1866272 0.8149 75.41 0.44 0% 0 0% 0 0% 0 0% 0%
20230530 44.3 44.32 42.9 43.88 -0.34% 9872.73% 0% 2120224 0.9225 96.62 0.44 0% 0 0% 0 0% 0 0% 0%
20230529 44.84 45.29 43.67 44.03 -1.28% 9906.82% 0% 2074814 0.9185 97.71 0.44 0% 0 0% 0 0% 0 0% 0%
20230526 43.55 44.92 43.41 44.6 2.55% 9999.99% 0% 2048575 0.9083 100.99 0.44 0% 0 0% 0 0% 0 0% 0%
20230525 43.59 44.41 42.63 43.49 -0.23% 9999.99% 0% 1551472 0.6733 75.11 0.43 0% 0 0% 0 0% 0 0% 0%
20230524 42.67 44.15 42.36 43.59 1.82% 9999.99% 0% 1851190 0.804 86.68 0.43 0% 0 0% 0 0% 0 0% 0%
20230523 43.4 43.85 42.8 42.81 -2.48% 9855.81% 0% 1425957 0.6155 66.29 0.43 0% 0 0% 0 0% 0 0% 0%
20230522 44.45 44.85 43.41 43.9 -0.07% 9877.27% 0% 1931522 0.85 90.21 0.44 0% 0 0% 0 0% 0 0% 0%
20230519 42.73 44.35 42.24 43.93 3.66% 9999.99% 0% 2514658 1.0915 108.23 0.43 0% 0 0% 0 0% 0 0% 0%
20230518 43 43.07 42.22 42.38 -0.8% 9755.81% 0% 2160643 0.9223 92.76 0.43 0% 0 0% 0 0% 0 0% 0%
20230517 41.19 42.78 41.13 42.72 2.82% 9999.99% 0% 2326213 0.9824 98.38 0.42 0% 0 0% 0 0% 0 0% 0%
20230516 40.81 41.88 40.2 41.55 1.89% 9999.99% 0% 1962700 0.8099 78.71 0.41 0% 0 0% 0 0% 0 0% 0%
20230515 40.28 41.16 39.55 40.78 1.98% 9846.34% 0% 1248890 0.5066 44.68 0.41 0% 0 0% 0 0% 0 0% 0%
20230510 40 40.55 39.16 40.35 0.4% 9987.5% 0% 2155054 0.8587 59.43 0.4 0% 0 0% 0 0% 0 0% 0%
20230509 41.57 42.1 40.19 40.19 -3.53% 9702.44% 0% 2285721 0.9391 67.19 0.41 0% 0 0% 0 0% 0 0% 0%
20230508 42.08 42.4 41.48 41.66 -1.28% 9819.05% 0% 1851731 0.774 52.28 0.42 0% 0 0% 0 0% 0 0% 0%
20230505 42.15 42.86 41.45 42.2 0.33% 9947.62% 0% 1685198 0.7106 44.42 0.42 0% 0 0% 0 0% 0 0% 0%
20230504 44.04 44.45 41.36 42.06 -6.07% 9681.4% 0% 3480612 1.4835 82.86 0.43 0% 0 0% 0 0% 0 0% 0%
20230428 43.01 44.91 43.01 44.78 3.32% 9999.99% 0% 2188469 0.9701 51.28 0.44 0% 0 0% 0 0% 0 0% 0%
20230427 43.68 45.18 43.23 43.59 -1.38% 9806.82% 0% 2147773 0.9482 43.97 0.44 0% 0 0% 0 0% 0 0% 0%
20230426 44.35 45.45 43.76 44.2 0.61% 9722.22% 0% 2729602 1.2164 51.72 0.45 0% 0 0% 0 0% 0 0% 0%
20230425 46.63 46.7 43.7 43.93 -5.79% 9662.22% 0% 4062079 1.8126 70.37 0.45 0% 0 0% 0 0% 0 0% 0%
20230424 46.14 47.49 46 46.63 0.69% 9821.28% 0% 2817175 1.3131 50.42 0.47 0% 0 0% 0 0% 0 0% 0%
20230421 50.14 51.3 46.28 46.31 -7.56% 9547.92% 0% 5495258 2.6608 101.71 0.48 0% 0 0% 0 0% 0 0% 0%
20230420 49.72 52 49.58 50.1 -0.02% 9723.53% 0% 3561596 1.8015 72.11 0.51 0% 0 0% 0 0% 0 0% 0%
20230419 49.51 52.18 49.5 50.11 0.02% 9922% 0% 3866290 1.9524 75.84 0.5 0% 0 0% 0 0% 0 0% 0%
20230418 53.93 53.93 49.01 50.1 -5.53% 9723.53% 0% 5116291 2.6067 100.59 0.51 0% 0 0% 0 0% 0 0% 0%
20230417 52.99 53.66 51.06 53.03 -1.34% 9999.99% 0% 4698815 2.4657 100.47 0.52 0% 0 0% 0 0% 0 0% 0%
20230414 49.59 54.79 47.62 53.75 9.83% 9999.99% 0% 7033406 3.5933 156.65 0.51 0% 0 0% 0 0% 0 0% 0%
20230413 50.6 51.81 48.7 48.94 -5.41% 9688% 0% 5570183 2.7948 136.98 0.5 0% 0 0% 0 0% 0 0% 0%
20230412 46.25 52.5 45.51 51.74 12.82% 9999.99% 0% 7011833 3.4286 185.61 0.49 0% 0 0% 0 0% 0 0% 0%
20230411 44.29 46.58 44.29 45.86 4.49% 9869.57% 0% 4482059 2.0395 127.67 0.46 0% 0 0% 0 0% 0 0% 0%
20230410 44.88 45.48 43.85 43.89 -2.62% 9653.33% 0% 3057469 1.3621 90.88 0.45 0% 0 0% 0 0% 0 0% 0%
20230407 45.3 45.48 44.05 45.07 0.99% 9915.56% 0% 3172583 1.4184 94.22 0.45 0% 0 0% 0 0% 0 0% 0%
20230406 43.18 46.14 42.93 44.63 2.74% 9817.78% 0% 5145739 2.3176 149.88 0.45 0% 0 0% 0 0% 0 0% 0%
20230404 43.11 44.68 42.67 43.44 0.72% 9772.73% 0% 4503342 1.9686 142.63 0.44 0% 0 0% 0 0% 0 0% 0%
20230403 42.62 43.29 42.09 43.13 1.91% 9930.23% 0% 2545338 1.0902 86.33 0.43 0% 0 0% 0 0% 0 0% 0%
20230331 41.82 42.4 41.45 42.32 0.19% 9976.19% 0% 1846418 0.7747 61.46 0.42 0% 0 0% 0 0% 0 0% 0%
20230330 41.5 42.97 41.36 42.24 1.54% 9957.14% 0% 2582827 1.0893 83.46 0.42 0% 0 0% 0 0% 0 0% 0%
20230329 41.07 42.35 40.67 41.6 0.85% 9804.76% 0% 2065895 0.859 65.47 0.42 0% 0 0% 0 0% 0 0% 0%
20230328 42 42.54 41.25 41.25 -2.09% 9721.43% 0% 1823983 0.7628 57.68 0.42 0% 0 0% 0 0% 0 0% 0%
20230327 43 43.58 41.5 42.13 -1.68% 9697.67% 0% 2356547 1.0034 72.27 0.43 0% 0 0% 0 0% 0 0% 0%
20230324 43.48 43.97 42.29 42.85 -2.41% 9865.12% 0% 2992959 1.2868 93.09 0.43 0% 0 0% 0 0% 0 0% 0%
20230323 41.79 45 41.31 43.91 4.05% 9999.99% 0% 4248901 1.8193 122.19 0.43 0% 0 0% 0 0% 0 0% 0%
20230322 42.38 42.56 41.64 42.2 -0.17% 9947.62% 0% 1705909 0.7188 57.72 0.42 0% 0 0% 0 0% 0 0% 0%
20230321 42.04 42.43 41.55 42.27 0.31% 9964.29% 0% 1896517 0.7959 63.51 0.42 0% 0 0% 0 0% 0 0% 0%
20230320 42.55 42.78 41.7 42.14 -0.61% 9933.33% 0% 2146292 0.9069 71.65 0.42 0% 0 0% 0 0% 0 0% 0%
20230317 41.15 42.64 41.15 42.4 3.41% 9995.24% 0% 2068989 0.8683 70.35 0.42 0% 0 0% 0 0% 0 0% 0%
20230316 41.83 42.6 40.63 41 -2.84% 9661.9% 0% 2146625 0.8919 71.87 0.42 0% 0 0% 0 0% 0 0% 0%
20230315 41.9 42.78 41.53 42.2 0.07% 9947.62% 0% 2410371 1.0134 83.7 0.42 0% 0 0% 0 0% 0 0% 0%
20230314 40.86 42.5 39.82 42.17 5.58% 9999.99% 0% 3583519 1.4848 126.23 0.41 0% 0 0% 0 0% 0 0% 0%
20230313 40.31 40.8 39.04 39.94 -1.48% 9885% 0% 1886514 0.7477 71.01 0.4 0% 0 0% 0 0% 0 0% 0%
20230310 40.75 41.4 40.07 40.54 -1.72% 9787.8% 0% 1735135 0.7069 70.23 0.41 0% 0 0% 0 0% 0 0% 0%
20230309 39.6 41.49 39.6 41.25 3.23% 9960.98% 0% 2360312 0.9626 98.29 0.41 0% 0 0% 0 0% 0 0% 0%
20230308 38.9 40 38.52 39.96 2.99% 9890% 0% 1602186 0.6346 69.31 0.4 0% 0 0% 0 0% 0 0% 0%
20230307 40.88 41.2 38.8 38.8 -5.37% 9600% 0% 2126136 0.849 98.78 0.4 0% 0 0% 0 0% 0 0% 0%
20230306 42.1 42.1 40.28 41 -2.05% 9900% 0% 1995765 0.8166 99.5 0.41 0% 0 0% 0 0% 0 0% 0%
20230303 40.6 41.97 40.5 41.86 4.21% 9999.99% 0% 3442353 1.4207 177.26 0.41 0% 0 0% 0 0% 0 0% 0%
20230302 39.88 40.58 39.31 40.17 0.12% 9942.5% 0% 2276478 0.909 114.77 0.4 0% 0 0% 0 0% 0 0% 0%
20230301 39.85 40.3 39.54 40.12 0.38% 9930% 0% 1796025 0.7182 77.36 0.4 0% 0 0% 0 0% 0 0% 0%
20230228 40 40.67 39.3 39.97 0.88% 9892.5% 0% 1118699 0.447 42.52 0.4 0% 0 0% 0 0% 0 0% 0%
20230227 40.14 40.42 39.2 39.62 -1.27% 9805% 0% 1552038 0.6167 49.79 0.4 0% 0 0% 0 0% 0 0% 0%
20230224 40.51 41.48 40.08 40.13 -0.84% 9687.8% 0% 1571772 0.641 49.29 0.41 0% 0 0% 0 0% 0 0% 0%
20230223 40.43 41.18 40.16 40.47 0.05% 9770.73% 0% 1374871 0.5583 42.2 0.41 0% 0 0% 0 0% 0 0% 0%
20230222 40.17 40.9 40.03 40.45 -0.2% 9999.99% 0% 964026 0.3895 27.73 0.4 0% 0 0% 0 0% 0 0% 0%
20230221 41.35 41.62 40 40.53 -1.7% 9785.37% 0% 1799627 0.7319 51.31 0.41 0% 0 0% 0 0% 0 0% 0%
20230220 41.01 41.38 40.5 41.23 0.54% 9956.1% 0% 1860279 0.7624 54.31 0.41 0% 0 0% 0 0% 0 0% 0%
20230217 42.6 42.65 40.58 41.01 -3.1% 9902.44% 0% 3196625 1.3198 94.57 0.41 0% 0 0% 0 0% 0 0% 0%
20230216 43.21 45.18 42.21 42.32 -2.51% 9518.18% 0% 5033455 2.2068 165.2 0.44 0% 0 0% 0 0% 0 0% 0%
20230215 42.32 44.48 42.11 43.41 1.9% 9995.35% 0% 4405511 1.9159 160.55 0.43 0% 0 0% 0 0% 0 0% 0%
20230214 40.05 43.11 40.05 42.6 5.97% 9999.99% 0% 5621166 2.3498 217.65 0.42 0% 0 0% 0 0% 0 0% 0%
20230213 39.05 40.48 38.82 40.2 3.05% 9950% 0% 3143853 1.2477 139.16 0.4 0% 0 0% 0 0% 0 0% 0%
20230210 39.35 39.89 38.59 39.01 -1.24% 9902.56% 0% 2144914 0.8399 98.38 0.39 0% 0 0% 0 0% 0 0% 0%
20230209 37.36 39.64 37.02 39.5 5.19% 9999.99% 0% 3598264 1.3931 165.53 0.39 0% 0 0% 0 0% 0 0% 0%
20230208 38.49 38.75 37.47 37.55 -1.78% 9781.58% 0% 1727061 0.655 84.67 0.38 0% 0 0% 0 0% 0 0% 0%
20230207 37.81 38.4 37.5 38.23 0.39% 9960.53% 0% 1340025 0.5111 66.87 0.38 0% 0 0% 0 0% 0 0% 0%
20230206 38.73 39.04 37.79 38.08 -1.73% 9921.05% 0% 1722443 0.659 83.29 0.38 0% 0 0% 0 0% 0 0% 0%
20230203 38.7 39.26 38.25 38.75 -0.08% 9835.9% 0% 1881344 0.7282 88.56 0.39 0% 0 0% 0 0% 0 0% 0%
20230202 38.2 39.37 37.88 38.78 1.36% 9843.59% 0% 2237272 0.8663 104.6 0.39 0% 0 0% 0 0% 0 0% 0%
20230201 37.49 38.26 37.36 38.26 2.55% 9968.42% 0% 2276564 0.862 109.38 0.38 0% 0 0% 0 0% 0 0% 0%
20230131 37.61 38.29 37.1 37.31 -1.03% 9983.78% 0% 1336447 0.4989 64.01 0.37 0% 0 0% 0 0% 0 0% 0%
20230130 37.99 38.18 37.5 37.7 0.43% 9821.05% 0% 2127956 0.8027 98.04 0.38 0% 0 0% 0 0% 0 0% 0%
20230120 38.17 38.21 37.44 37.54 -1.44% 9778.95% 0% 1963187 0.7392 92.02 0.38 0% 0 0% 0 0% 0 0% 0%
20230119 37.02 38.18 36.88 38.09 2.5% 9923.68% 0% 1847421 0.6976 70.04 0.38 0% 0 0% 0 0% 0 0% 0%
20230118 37.98 37.98 36.95 37.16 -0.93% 9943.24% 0% 1487111 0.5548 71.57 0.37 0% 0 0% 0 0% 0 0% 0%
20230117 37.18 38.33 37.18 37.51 0.62% 9771.05% 0% 2100760 0.7934 103.31 0.38 0% 0 0% 0 0% 0 0% 0%
20230116 36.25 37.79 36.25 37.28 3.18% 9975.68% 0% 2584609 0.9641 130.88 0.37 0% 0 0% 0 0% 0 0% 0%
20230113 36.44 37.48 35.9 36.13 -2.69% 9936.11% 0% 2302339 0.8367 127.39 0.36 0% 0 0% 0 0% 0 0% 0%
20230112 37.08 37.99 36.68 37.13 0.9% 9935.14% 0% 1319118 0.4904 82.06 0.37 0% 0 0% 0 0% 0 0% 0%
20230111 37.39 38.26 36.8 36.8 -2.57% 9584.21% 0% 2135441 0.8012 139.98 0.38 0% 0 0% 0 0% 0 0% 0%
20230110 36.68 38.38 36.67 37.77 3.06% 9839.47% 0% 2391484 0.9006 170.78 0.38 0% 0 0% 0 0% 0 0% 0%
20230109 36.41 37.6 36.23 36.65 0.69% 9805.41% 0% 1777226 0.6544 135.35 0.37 0% 0 0% 0 0% 0 0% 0%
20230106 35.33 36.96 35.21 36.4 2.54% 9999.99% 0% 1978455 0.7191 156.49 0.36 0% 0 0% 0 0% 0 0% 0%
20230105 34.81 35.58 34.69 35.5 1.57% 9999.99% 0% 1271088 0.4483 106.61 0.35 0% 0 0% 0 0% 0 0% 0%
20230104 34.86 35.4 34.67 34.95 0.6% 9885.71% 0% 1363975 0.4781 112.7 0.35 0% 0 0% 0 0% 0 0% 0%
20230103 33.94 34.95 33.3 34.74 2.72% 9999.99% 0% 1329659 0.4557 111.68 0.34 0% 0 0% 0 0% 0 0% 0%
20221230 33.88 34.25 33.72 33.82 0.56% 9847.06% 0% 712634 0.242 44.6 0.34 0% 0 0% 0 0% 0 0% 0%
20221229 33.8 34.33 33.63 33.63 -0.65% 9791.18% 0% 741641 0.2519 54.56 0.34 0% 0 0% 0 0% 0 0% 0%
20221228 34.15 34.6 33.68 33.85 -1.8% 9855.88% 0% 736174 0.25 49 0.34 0% 0 0% 0 0% 0 0% 0%
20221227 34.03 34.68 33.68 34.47 0.12% 9999.99% 0% 1082470 0.3698 64.8 0.34 0% 0 0% 0 0% 0 0% 0%
20221226 32.93 34.58 32.93 34.43 4.3% 9999.99% 0% 1437418 0.4913 82.01 0.34 0% 0 0% 0 0% 0 0% 0%
20221223 33.5 34 32.53 33.01 -3.03% 9903.03% 0% 1375086 0.4535 73.61 0.33 0% 0 0% 0 0% 0 0% 0%
20221222 34.24 34.65 33.99 34.04 0% 9911.76% 0% 1063033 0.365 59.29 0.34 0% 0 0% 0 0% 0 0% 0%
20221221 35.01 35.2 33.7 34.04 -3.08% 9911.76% 0% 1568286 0.5389 86.51 0.34 0% 0 0% 0 0% 0 0% 0%
20221220 34.87 35.69 34.6 35.12 0.72% 9934.29% 0% 1070802 0.3764 58.94 0.35 0% 0 0% 0 0% 0 0% 0%
20221219 34.94 35.5 34.4 34.87 0.32% 9862.86% 0% 1868473 0.6562 89.88 0.35 0% 0 0% 0 0% 0 0% 0%
20221216 36.01 36.01 34.73 34.76 -4.03% 9831.43% 0% 1748137 0.6149 82.44 0.35 0% 0 0% 0 0% 0 0% 0%
20221215 35.28 36.88 35.02 36.22 1.88% 9961.11% 0% 2016835 0.7318 94.7 0.36 0% 0 0% 0 0% 0 0% 0%
20221214 36.5 36.84 35.46 35.55 1.11% 9775% 0% 2386842 0.8595 89.46 0.36 0% 0 0% 0 0% 0 0% 0%
20221213 37.01 37.08 35.09 35.16 -3.91% 9666.67% 0% 1832736 0.655 86.48 0.36 0% 0 0% 0 0% 0 0% 0%
20221212 35.56 37.12 35.13 36.59 1.92% 9999.99% 0% 1800302 0.654 84.41 0.36 0% 0 0% 0 0% 0 0% 0%
20221209 35.77 36.5 35.46 35.9 0.79% 9872.22% 0% 1285524 0.4617 59.82 0.36 0% 0 0% 0 0% 0 0% 0%
20221208 36.09 36.18 35.43 35.62 -1.3% 9794.44% 0% 1201907 0.4303 54.72 0.36 0% 0 0% 0 0% 0 0% 0%
20221207 36.85 36.85 35.83 36.09 -1.55% 9925% 0% 1888159 0.6836 86.16 0.36 0% 0 0% 0 0% 0 0% 0%
20221206 35.01 37.03 34.99 36.66 4.68% 9999.99% 0% 3518777 1.2727 160.43 0.36 0% 0 0% 0 0% 0 0% 0%
20221205 35.81 35.85 34.43 35.02 -1.44% 9905.71% 0% 2236468 0.7823 103.93 0.35 0% 0 0% 0 0% 0 0% 0%
20221202 35.7 36.1 35.3 35.53 0% 9769.44% 0% 2281367 0.8128 110.25 0.36 0% 0 0% 0 0% 0 0% 0%
20221201 35.79 36.32 35.28 35.53 0.85% 9769.44% 0% 2314574 0.827 108.14 0.36 0% 0 0% 0 0% 0 0% 0%
20221130 36.03 36.04 35.01 35.23 -2.06% 9965.71% 0% 1651913 0.5852 73 0.35 0% 0 0% 0 0% 0 0% 0%
20221129 35.67 36.48 35.15 35.97 1.07% 9891.67% 0% 2313235 0.8278 94.56 0.36 0% 0 0% 0 0% 0 0% 0%
20221128 36.01 37.36 35.44 35.59 -2.52% 9786.11% 0% 1744502 0.6312 66.86 0.36 0% 0 0% 0 0% 0 0% 0%
20221125 37.4 38.38 36.51 36.51 -3.08% 9767.57% 0% 1642027 0.6089 64.8 0.37 0% 0 0% 0 0% 0 0% 0%
20221124 38.06 38.68 37.52 37.67 -1.02% 9813.16% 0% 1321900 0.5023 49.26 0.38 0% 0 0% 0 0% 0 0% 0%
20221123 38.46 38.86 36.88 38.06 -0.83% 9915.79% 0% 1775049 0.6698 64.1 0.38 0% 0 0% 0 0% 0 0% 0%
20221122 39.44 40.09 38.04 38.38 -1.99% 9741.03% 0% 2209207 0.8612 84.15 0.39 0% 0 0% 0 0% 0 0% 0%
20221121 39.04 40.25 38.5 39.16 0.38% 9941.03% 0% 1636219 0.6434 64.55 0.39 0% 0 0% 0 0% 0 0% 0%
20221118 39.79 40.45 39 39.01 -2.72% 9652.5% 0% 2774521 1.1036 108.64 0.4 0% 0 0% 0 0% 0 0% 0%
20221117 39.4 40.47 37.9 40.1 1.6% 9999.99% 0% 2924075 1.1492 113.69 0.39 0% 0 0% 0 0% 0 0% 0%
20221116 39.4 40.23 38.66 39.47 1.7% 9767.5% 0% 3305173 1.3075 129.3 0.4 0% 0 0% 0 0% 0 0% 0%
20221115 35.88 39.19 35.15 38.81 8.71% 9999.99% 0% 3913641 1.4775 153.04 0.38 0% 0 0% 0 0% 0 0% 0%
20221114 36 36.6 34.79 35.7 0.34% 9816.67% 0% 1578650 0.564 62.49 0.36 0% 0 0% 0 0% 0 0% 0%
20221111 37.6 37.96 35.58 35.58 -1.85% 9516.22% 0% 3716092 1.3598 143.37 0.37 0% 0 0% 0 0% 0 0% 0%
20221110 37.23 37.89 36 36.25 -3.31% 9697.3% 0% 1934962 0.7135 78.56 0.37 0% 0 0% 0 0% 0 0% 0%
20221109 38.2 38.2 37.41 37.49 -1.34% 9765.79% 0% 1168085 0.4404 49.46 0.38 0% 0 0% 0 0% 0 0% 0%
20221108 38.23 38.23 37.46 38 0.26% 9900% 0% 1426959 0.5396 58.76 0.38 0% 0 0% 0 0% 0 0% 0%
20221107 38.58 38.91 37.65 37.9 -1.4% 9873.68% 0% 2174228 0.8298 91.24 0.38 0% 0 0% 0 0% 0 0% 0%
20221104 37.96 38.8 37.33 38.44 1.13% 9999.99% 0% 2854303 1.0857 123.56 0.38 0% 0 0% 0 0% 0 0% 0%
20221103 36.27 38.4 35.89 38.01 4.8% 9999.99% 0% 3192862 1.1935 144.96 0.37 0% 0 0% 0 0% 0 0% 0%
20221102 35.8 36.74 35.51 36.27 1.65% 9975% 0% 2214817 0.8056 102.89 0.36 0% 0 0% 0 0% 0 0% 0%
20221101 34.85 36.05 34.5 35.68 2.26% 9999.99% 0% 2363454 0.8368 111.19 0.35 0% 0 0% 0 0% 0 0% 0%
20221031 33.73 35.29 33.71 34.89 1.72% 9868.57% 0% 2810778 0.9799 135.8 0.35 0% 0 0% 0 0% 0 0% 0%
20221028 34.5 35.98 33.97 34.3 -1.44% 9700% 0% 2817643 0.9851 143.42 0.35 0% 0 0% 0 0% 0 0% 0%
20221027 35.6 35.96 34.67 34.8 -1.42% 9842.86% 0% 1538201 0.54 81.57 0.35 0% 0 0% 0 0% 0 0% 0%
20221026 33.91 35.6 33.4 35.3 4.19% 9985.71% 0% 2099098 0.7323 106.39 0.35 0% 0 0% 0 0% 0 0% 0%
20221025 34.18 34.7 33.44 33.88 -0.82% 9864.71% 0% 1531916 0.5211 75.11 0.34 0% 0 0% 0 0% 0 0% 0%
20221024 34.4 35.38 33.95 34.16 -0.9% 9660% 0% 1517043 0.5277 74.42 0.35 0% 0 0% 0 0% 0 0% 0%
20221021 34.3 34.91 33.6 34.47 -0.61% 9999.99% 0% 1651969 0.5644 81.57 0.34 0% 0 0% 0 0% 0 0% 0%
20221020 33.8 35.47 33.37 34.68 1.67% 9808.57% 0% 2357423 0.8152 121.88 0.35 0% 0 0% 0 0% 0 0% 0%
20221019 34.35 35.16 33.99 34.11 -0.7% 9932.35% 0% 1652881 0.5699 92.43 0.34 0% 0 0% 0 0% 0 0% 0%
20221018 34.55 34.73 33.57 34.35 0.85% 9999.99% 0% 1698397 0.5808 97.69 0.34 0% 0 0% 0 0% 0 0% 0%
20221017 32.84 34.14 32.69 34.06 2.96% 9917.65% 0% 2074558 0.6993 119.34 0.34 0% 0 0% 0 0% 0 0% 0%
20220720 40.08 40.98 39.86 40.25 0.75% 9962.5% 0% 1427935 0.5763 79.99 0.4 0% 0 0% 0 0% 0 0% 0%
20220719 39.8 41.6 39.49 39.95 0.5% 9887.5% 0% 1424980 0.5741 75.6 0.4 0% 0 0% 0 0% 0 0% 0%
20220718 38.88 39.88 38.33 39.75 1.87% 9999.99% 0% 1595808 0.6248 81.69 0.39 0% 0 0% 0 0% 0 0% 0%
20220715 39.9 40.25 39.02 39.02 -2.43% 9655% 0% 1290569 0.5102 65.35 0.4 0% 0 0% 0 0% 0 0% 0%
20220714 38.64 40.65 38.3 39.99 3.04% 9897.5% 0% 1488670 0.5947 69.83 0.4 0% 0 0% 0 0% 0 0% 0%
20220713 39.14 39.77 38.24 38.81 -1.3% 9851.28% 0% 1682545 0.6531 70.9 0.39 0% 0 0% 0 0% 0 0% 0%
20220712 40.27 40.95 39.24 39.32 -3.15% 9730% 0% 2059282 0.8229 85.2 0.4 0% 0 0% 0 0% 0 0% 0%
20220711 42.33 42.38 39.88 40.6 -3.88% 9802.44% 0% 2323810 0.9451 94.98 0.41 0% 0 0% 0 0% 0 0% 0%
20220708 40.67 43.35 40.67 42.24 3.33% 9957.14% 0% 2629146 1.1135 111.91 0.42 0% 0 0% 0 0% 0 0% 0%
20220707 41.25 41.98 40.23 40.88 -0.92% 9870.73% 0% 1447193 0.5909 60.58 0.41 0% 0 0% 0 0% 0 0% 0%
20220706 40.91 43.12 40.25 41.26 1.75% 9723.81% 0% 2321199 0.9711 97.66 0.42 0% 0 0% 0 0% 0 0% 0%
20220705 41.67 42.42 40 40.55 -2.19% 9790.24% 0% 1531379 0.6269 65.87 0.41 0% 0 0% 0 0% 0 0% 0%
20220704 42.39 42.58 40.15 41.46 -2.88% 9999.99% 0% 1894874 0.7826 81.46 0.41 0% 0 0% 0 0% 0 0% 0%
20220701 44.99 44.99 42.02 42.69 -4.75% 9827.91% 0% 2816900 1.2123 124 0.43 0% 0 0% 0 0% 0 0% 0%
20220630 43.21 44.85 42.88 44.82 3.03% 9999.99% 0% 2878001 1.2689 135.92 0.44 0% 0 0% 0 0% 0 0% 0%
20220629 44.9 45.76 43.23 43.5 -3.27% 9786.36% 0% 2407182 1.068 118.04 0.44 0% 0 0% 0 0% 0 0% 0%
20220628 44.4 45.99 42.5 44.97 2.32% 9893.33% 0% 2472487 1.1013 126.74 0.45 0% 0 0% 0 0% 0 0% 0%
20220627 43.94 45.38 43.18 43.95 0.94% 9888.64% 0% 2103893 0.9247 112.66 0.44 0% 0 0% 0 0% 0 0% 0%
20220624 44.62 44.8 43.25 43.54 -2.33% 9795.45% 0% 2039218 0.8931 113.63 0.44 0% 0 0% 0 0% 0 0% 0%
20220623 41.26 44.8 41.08 44.58 6.4% 9999.99% 0% 1748669 0.7628 99.51 0.44 0% 0 0% 0 0% 0 0% 0%
20220622 43.31 43.67 41.9 41.9 -2.81% 9644.19% 0% 1271341 0.5409 72.79 0.43 0% 0 0% 0 0% 0 0% 0%
20220621 44.35 44.38 42.44 43.11 -2.42% 9925.58% 0% 1676206 0.7249 92.45 0.43 0% 0 0% 0 0% 0 0% 0%
20220620 43.52 45.2 43.28 44.18 0.64% 9940.91% 0% 2154048 0.9542 118.19 0.44 0% 0 0% 0 0% 0 0% 0%
20220617 42.54 44.3 42.3 43.9 2.38% 9999.99% 0% 1761813 0.7632 89.68 0.43 0% 0 0% 0 0% 0 0% 0%
20220616 40.83 43.79 40.62 42.88 5.1% 9872.09% 0% 2265170 0.9676 112.03 0.43 0% 0 0% 0 0% 0 0% 0%
20220615 40.85 42.46 40.52 40.8 0.12% 9614.29% 0% 1643958 0.6823 82.11 0.42 0% 0 0% 0 0% 0 0% 0%
20220614 42 42 39.7 40.75 -3.94% 9839.02% 0% 1510494 0.6123 74.56 0.41 0% 0 0% 0 0% 0 0% 0%
20220613 41.36 42.97 41.36 42.42 1.41% 9999.99% 0% 1371395 0.5806 71.2 0.42 0% 0 0% 0 0% 0 0% 0%
20220610 40.22 42.21 40.22 41.83 3.03% 9999.99% 0% 1694287 0.7011 87.93 0.41 0% 0 0% 0 0% 0 0% 0%
20220609 42.4 42.4 40.33 40.6 -4.52% 9802.44% 0% 1258206 0.5167 67.04 0.41 0% 0 0% 0 0% 0 0% 0%
20220608 43.16 43.83 41.1 42.52 -2.48% 9999.99% 0% 2161702 0.9167 120.43 0.42 0% 0 0% 0 0% 0 0% 0%
20220607 44.84 45.62 43.39 43.6 -3.65% 9809.09% 0% 2031103 0.8981 124.04 0.44 0% 0 0% 0 0% 0 0% 0%
20220606 41.88 45.84 41.81 45.25 8.23% 9999.99% 0% 2949119 1.306 192.59 0.44 0% 0 0% 0 0% 0 0% 0%
20220602 39.21 41.94 38.81 41.81 7.01% 9999.99% 0% 2102814 0.8551 141.21 0.41 0% 0 0% 0 0% 0 0% 0%
20220601 37.34 39.79 37.34 39.07 3.33% 9917.95% 0% 1678819 0.6508 111.49 0.39 0% 0 0% 0 0% 0 0% 0%
20220531 36.29 37.87 35.2 37.81 4.3% 9999.99% 0% 1700480 0.6263 108.27 0.37 0% 0 0% 0 0% 0 0% 0%
20220530 36.5 37.24 35.5 36.25 -0.08% 9969.44% 0% 1587629 0.5772 97.89 0.36 0% 0 0% 0 0% 0 0% 0%
20220527 37.08 38.69 36.01 36.28 -1.63% 9705.41% 0% 1111975 0.4133 71.57 0.37 0% 0 0% 0 0% 0 0% 0%
20220526 37.29 37.9 36.3 37.08 0% 9921.62% 0% 1239504 0.4606 78.85 0.37 0% 0 0% 0 0% 0 0% 0%
20220525 38.33 38.33 36 37.08 0.03% 9921.62% 0% 1218909 0.451 74.17 0.37 0% 0 0% 0 0% 0 0% 0%
20220524 39.5 40.18 37.07 37.07 -6.03% 9405.13% 0% 1503155 0.5803 89.56 0.39 0% 0 0% 0 0% 0 0% 0%
20220523 39.84 39.93 38.71 39.45 -0.73% 9999.99% 0% 1293954 0.5074 77.47 0.39 0% 0 0% 0 0% 0 0% 0%
20220520 39.39 40.12 38.5 39.74 1.12% 9999.99% 0% 1692160 0.668 100.76 0.39 0% 0 0% 0 0% 0 0% 0%
20220519 38 39.6 37.59 39.3 2.08% 9976.92% 0% 1775025 0.6917 106.18 0.39 0% 0 0% 0 0% 0 0% 0%
20220518 38.33 39.38 37.41 38.5 2.67% 9771.79% 0% 1603595 0.6195 97.37 0.39 0% 0 0% 0 0% 0 0% 0%
20220517 36.26 37.95 35.61 37.5 4.57% 9999.99% 0% 2041589 0.754 116.41 0.37 0% 0 0% 0 0% 0 0% 0%
20220516 36.16 37.2 35.63 35.86 0.22% 9861.11% 0% 1266838 0.4583 70.03 0.36 0% 0 0% 0 0% 0 0% 0%
20220513 36.8 36.95 35.7 35.78 -1.78% 9838.89% 0% 1355108 0.4877 67.49 0.36 0% 0 0% 0 0% 0 0% 0%
20220512 35.77 36.45 35.18 36.43 1.56% 9999.99% 0% 1945426 0.699 91.08 0.36 0% 0 0% 0 0% 0 0% 0%
20220511 34.9 37.4 34.9 35.87 3.07% 9863.89% 0% 2316417 0.839 100.57 0.36 0% 0 0% 0 0% 0 0% 0%
20220510 33.5 35.5 33.1 34.8 2.17% 9842.86% 0% 1879833 0.6539 80.4 0.35 0% 0 0% 0 0% 0 0% 0%
20220509 33.14 35.15 33.14 34.06 0.83% 9631.43% 0% 1678717 0.5794 71.42 0.35 0% 0 0% 0 0% 0 0% 0%
20220506 32.96 34.59 32.5 33.78 0.24% 9835.29% 0% 1608565 0.5467 69.65 0.34 0% 0 0% 0 0% 0 0% 0%
20220505 34.21 35.06 33.67 33.7 -2.15% 9811.76% 0% 1534799 0.5279 66.44 0.34 0% 0 0% 0 0% 0 0% 0%
20220429 33.2 35.44 32.8 34.44 1.65% 9999.99% 0% 2118264 0.7219 90.88 0.34 0% 0 0% 0 0% 0 0% 0%
20220428 32.25 33.9 31.1 33.88 0.8% 9999.99% 0% 2535637 0.817 104.53 0.32 0% 0 0% 0 0% 0 0% 0%
20220427 29.71 33.87 29 33.61 10.52% 9999.99% 0% 3532756 1.1281 150.53 0.32 0% 0 0% 0 0% 0 0% 0%
20220426 33.35 33.35 30.02 30.41 -9.06% 9709.68% 0% 2949102 0.9282 133.04 0.31 0% 0 0% 0 0% 0 0% 0%
20220425 36.97 36.97 31.69 33.44 -12.98% 9735.29% 0% 4025885 1.3572 195.67 0.34 0% 0 0% 0 0% 0 0% 0%
20220422 39.01 39.3 37.19 38.43 -2.21% 9999.99% 0% 1675194 0.6361 103.12 0.38 0% 0 0% 0 0% 0 0% 0%
20220421 39.23 41.6 39 39.3 -1.38% 9725% 0% 1576221 0.6356 102.71 0.4 0% 0 0% 0 0% 0 0% 0%
20220420 39.72 40.35 39.43 39.85 0.33% 9862.5% 0% 817554 0.3269 52.66 0.4 0% 0 0% 0 0% 0 0% 0%
20220419 39.76 41.47 38.73 39.72 -1.85% 9830% 0% 1655142 0.6584 100.08 0.4 0% 0 0% 0 0% 0 0% 0%
20220418 39.2 40.97 38.38 40.47 1.68% 9999.99% 0% 1316198 0.5306 82.05 0.4 0% 0 0% 0 0% 0 0% 0%
20220415 38.38 39.97 37.2 39.8 2.47% 9999.99% 0% 1517560 0.5918 90.79 0.39 0% 0 0% 0 0% 0 0% 0%
20220414 38.15 39.3 37.4 38.84 2.75% 9999.99% 0% 1285764 0.4939 73 0.38 0% 0 0% 0 0% 0 0% 0%
20220413 40.17 40.69 37.71 37.8 -7.33% 9592.31% 0% 1594464 0.6179 82.07 0.39 0% 0 0% 0 0% 0 0% 0%
20220412 39.9 40.89 38.5 40.79 2.59% 9999.99% 0% 2244116 0.8845 108.5 0.39 0% 0 0% 0 0% 0 0% 0%
20220411 40.95 40.95 39.73 39.76 -3.21% 9840% 0% 1458957 0.588 72.41 0.4 0% 0 0% 0 0% 0 0% 0%
20220408 42.57 42.82 40.04 41.08 -2.88% 9919.51% 0% 1581343 0.6521 76.06 0.41 0% 0 0% 0 0% 0 0% 0%
20220407 43.67 44 41.5 42.3 -3.09% 9971.43% 0% 1523451 0.6457 74.33 0.42 0% 0 0% 0 0% 0 0% 0%
20220401 45.59 46.8 44.4 44.9 -2.52% 9877.78% 0% 1489241 0.6733 75.12 0.45 0% 0 0% 0 0% 0 0% 0%
20220331 46.95 47.68 45.8 46.06 -1.98% 9700% 0% 1142413 0.532 56.03 0.47 0% 0 0% 0 0% 0 0% 0%
20220330 46.88 47.8 46.11 46.99 1.84% 9897.87% 0% 1215794 0.5703 51.93 0.47 0% 0 0% 0 0% 0 0% 0%
20220329 47.48 48.47 45.4 46.14 -1.3% 9717.02% 0% 1810259 0.8489 69.75 0.47 0% 0 0% 0 0% 0 0% 0%
20220328 47.13 48.79 45.73 46.75 -2.4% 9846.81% 0% 2667780 1.2537 94.55 0.47 0% 0 0% 0 0% 0 0% 0%
20220325 47.2 50.19 47.2 47.9 1.91% 9675.51% 0% 2537459 1.2397 89.87 0.49 0% 0 0% 0 0% 0 0% 0%
20220324 48.15 48.15 46.27 47 -2.91% 9900% 0% 1786285 0.839 56.08 0.47 0% 0 0% 0 0% 0 0% 0%
20220323 46.85 49.17 46.58 48.41 2.89% 9985.42% 0% 2159729 1.0424 67.26 0.48 0% 0 0% 0 0% 0 0% 0%
20220322 48.5 49.26 46.8 47.05 -3.23% 9702.08% 0% 1583902 0.7596 47.44 0.48 0% 0 0% 0 0% 0 0% 0%
20220321 48.18 49 47.38 48.62 1.23% 9999.99% 0% 1908095 0.92 57 0.48 0% 0 0% 0 0% 0 0% 0%
20220318 47.77 48.89 46.45 48.03 0.06% 9906.25% 0% 2524467 1.2079 73.52 0.48 0% 0 0% 0 0% 0 0% 0%
20220317 44.65 48.75 44.64 48 8.11% 9900% 0% 4203660 1.9974 126.35 0.48 0% 0 0% 0 0% 0 0% 0%
20220316 44.15 44.76 40.18 44.4 3.54% 9999.99% 0% 4133291 1.7553 121.6 0.42 0% 0 0% 0 0% 0 0% 0%
20220315 45.25 46.51 42.33 42.88 -7.17% 9645.45% 0% 4344809 1.9254 141.8 0.44 0% 0 0% 0 0% 0 0% 0%
20220311 48.44 49.87 46.5 48.28 -2.03% 9958.33% 0% 3675925 1.7697 134.38 0.48 0% 0 0% 0 0% 0 0% 0%
20220310 47.5 49.75 46.96 49.28 5.75% 9957.14% 0% 4936495 2.3946 183.03 0.49 0% 0 0% 0 0% 0 0% 0%
20220309 46.35 47.99 43.99 46.6 0.87% 9999.99% 0% 2922410 1.3539 114.37 0.46 0% 0 0% 0 0% 0 0% 0%
20220308 46.49 48.37 45.02 46.2 0.3% 9729.79% 0% 3277102 1.5342 131.12 0.47 0% 0 0% 0 0% 0 0% 0%
20220307 45.8 47.7 45.74 46.06 -2.25% 9700% 0% 1876391 0.8747 81.02 0.47 0% 0 0% 0 0% 0 0% 0%
20220304 45.21 50.3 45.2 47.12 3.24% 9716.67% 0% 2493632 1.1971 113.76 0.48 0% 0 0% 0 0% 0 0% 0%
20220303 47.62 47.84 45.3 45.64 -3.53% 9821.74% 0% 1253428 0.5769 59.68 0.46 0% 0 0% 0 0% 0 0% 0%
20220302 47.6 48.15 46.5 47.31 -1.27% 9965.96% 0% 1363027 0.6418 67.81 0.47 0% 0 0% 0 0% 0 0% 0%
20220301 48.5 48.52 47 47.92 0.57% 9883.33% 0% 1873731 0.8955 97.85 0.48 0% 0 0% 0 0% 0 0% 0%
20220228 47.2 48.58 46 47.65 3.3% 9999.99% 0% 3168508 1.5039 172.62 0.47 0% 0 0% 0 0% 0 0% 0%
20220225 44.33 47.65 44.33 46.13 6.91% 9928.26% 0% 3597857 1.6646 215.77 0.46 0% 0 0% 0 0% 0 0% 0%
20220224 45.21 45.86 42.3 43.15 -3.36% 9706.82% 0% 2472326 1.0886 164.63 0.44 0% 0 0% 0 0% 0 0% 0%
20220223 40.94 45.7 40.83 44.65 9.06% 9999.99% 0% 2765227 1.2149 203.01 0.44 0% 0 0% 0 0% 0 0% 0%
20220222 41.69 41.8 39.83 40.94 -2.08% 9885.37% 0% 1459461 0.5922 112.19 0.41 0% 0 0% 0 0% 0 0% 0%
20220221 42.93 43 41.62 41.81 -1.6% 9854.76% 0% 1183869 0.4992 73.56 0.42 0% 0 0% 0 0% 0 0% 0%
20220218 43.06 43.37 42.1 42.49 -1.39% 9781.4% 0% 814278 0.3481 38.9 0.43 0% 0 0% 0 0% 0 0% 0%
20220217 42.88 43.75 42.06 43.09 0.54% 9920.93% 0% 881690 0.3792 38.75 0.43 0% 0 0% 0 0% 0 0% 0%
20220216 43.06 43.46 42.23 42.86 0.47% 9867.44% 0% 772532 0.3304 28.76 0.43 0% 0 0% 0 0% 0 0% 0%
20220215 42 43.28 40.95 42.66 3.82% 9999.99% 0% 1086353 0.4605 32.57 0.42 0% 0 0% 0 0% 0 0% 0%
20220214 41.44 42.15 40.62 41.09 -1.32% 9921.95% 0% 1257218 0.5186 34.27 0.41 0% 0 0% 0 0% 0 0% 0%
20220211 44.83 44.83 41.31 41.64 -3.66% 9814.29% 0% 1355630 0.5735 35.04 0.42 0% 0 0% 0 0% 0 0% 0%
20220210 44.8 45.59 43.06 43.22 -2.77% 9722.73% 0% 1153670 0.5079 28.83 0.44 0% 0 0% 0 0% 0 0% 0%
20220209 44.14 44.85 43.24 44.45 1.39% 9999.99% 0% 1085391 0.4799 24.73 0.44 0% 0 0% 0 0% 0 0% 0%
20211203 64.74 67.2 62.38 63.98 -1.17% 9896.88% 0% 3343965 2.1498 97.77 0.64 0% 0 0% 0 0% 0 0% 0%
20211202 64.83 70.39 64.22 64.74 0.53% 9562.69% 0% 4092173 2.7372 119.7 0.67 0% 0 0% 0 0% 0 0% 0%
20211201 63.13 65.47 63.13 64.4 0.55% 9962.5% 0% 1745278 1.1241 50.95 0.64 0% 0 0% 0 0% 0 0% 0%
20211130 66 66.99 63.4 64.05 -3.73% 9753.85% 0% 3106971 2.0189 89.73 0.65 0% 0 0% 0 0% 0 0% 0%
20211129 58.76 67.5 58.76 66.53 13.57% 9999.99% 0% 4642126 2.9751 133.98 0.64 0% 0 0% 0 0% 0 0% 0%
20211126 57.4 60.32 57.4 58.58 0.62% 9828.81% 0% 2465992 1.4486 64.25 0.59 0% 0 0% 0 0% 0 0% 0%
20211125 58.6 60.66 57.5 58.22 0.9% 9767.8% 0% 2960367 1.7428 67.79 0.59 0% 0 0% 0 0% 0 0% 0%
20211124 58.46 59.77 57.47 57.7 -1.3% 9848.28% 0% 3113451 1.8201 70.09 0.58 0% 0 0% 0 0% 0 0% 0%
20211123 57 59.87 56.58 58.46 1.9% 9979.31% 0% 3942513 2.3015 89.09 0.58 0% 0 0% 0 0% 0 0% 0%
20211122 55.2 58.09 54.52 57.37 4.79% 9999.99% 0% 5526800 3.1158 125.19 0.56 0% 0 0% 0 0% 0 0% 0%
20211119 48.02 55.88 48.02 54.75 14.01% 9999.99% 0% 5639750 3.0226 134.42 0.54 0% 0 0% 0 0% 0 0% 0%
20211118 49.71 50.17 47 48.02 -4.27% 9904.17% 0% 4023318 1.9441 96.12 0.48 0% 0 0% 0 0% 0 0% 0%
20211117 49.03 51.4 48.91 50.16 0.32% 9932% 0% 3262730 1.626 83.93 0.5 0% 0 0% 0 0% 0 0% 0%
20211116 52 53.7 49.81 50 -3.85% 9703.92% 0% 3479232 1.7836 96.39 0.51 0% 0 0% 0 0% 0 0% 0%
20211115 51.39 54.54 49.26 52 3.34% 9900% 0% 6309789 3.2939 190.65 0.52 0% 0 0% 0 0% 0 0% 0%
20211112 42.5 51.4 42.5 50.32 16.78% 9999.99% 0% 9386256 4.6048 316.84 0.49 0% 0 0% 0 0% 0 0% 0%
20211111 42.68 43.9 41.63 43.09 2.06% 9920.93% 0% 4684177 2.0059 190.65 0.43 0% 0 0% 0 0% 0 0% 0%
20211110 39.17 42.32 38.52 42.22 7.62% 9999.99% 0% 4187651 1.7103 192.72 0.41 0% 0 0% 0 0% 0 0% 0%
20211109 37.1 39.66 36.66 39.23 6% 9999.99% 0% 3562769 1.3633 176.31 0.38 0% 0 0% 0 0% 0 0% 0%
20211108 35.82 37.25 35.34 37.01 1.43% 9999.99% 0% 1974076 0.7202 106.43 0.36 0% 0 0% 0 0% 0 0% 0%
20211105 36.79 37.29 35.68 36.49 0.8% 9999.99% 0% 2124072 0.7706 119.95 0.36 0% 0 0% 0 0% 0 0% 0%
20211104 36.3 37.49 36.02 36.2 2.09% 9683.78% 0% 3036357 1.1132 181.14 0.37 0% 0 0% 0 0% 0 0% 0%
20211103 34.38 36.32 34.03 35.46 3.17% 9999.99% 0% 2184673 0.767 135.37 0.35 0% 0 0% 0 0% 0 0% 0%
20211102 35.1 35.77 34.16 34.37 -1.15% 9720% 0% 1606608 0.561 106.42 0.35 0% 0 0% 0 0% 0 0% 0%
20211101 34.04 35.15 33.6 34.77 1.82% 9834.29% 0% 1654484 0.5715 111.17 0.35 0% 0 0% 0 0% 0 0% 0%
20211029 32.84 34.5 32.84 34.15 4.12% 9944.12% 0% 1789481 0.6092 115.64 0.34 0% 0 0% 0 0% 0 0% 0%
20211028 32.62 33.95 32.62 32.8 0.55% 9839.39% 0% 1115850 0.3719 70.4 0.33 0% 0 0% 0 0% 0 0% 0%
20211027 34.58 34.58 32.62 32.62 -5.72% 9784.85% 0% 1707426 0.5672 108.06 0.33 0% 0 0% 0 0% 0 0% 0%
20211026 34.47 34.99 34.01 34.6 0.29% 9999.99% 0% 1166136 0.4018 79.78 0.34 0% 0 0% 0 0% 0 0% 0%
20211025 34.5 34.58 33.9 34.5 -0.06% 9999.99% 0% 1123039 0.3837 75.68 0.34 0% 0 0% 0 0% 0 0% 0%
20211022 34.3 35.29 34.16 34.52 0.64% 9762.86% 0% 1488444 0.5172 98.57 0.35 0% 0 0% 0 0% 0 0% 0%
20211021 34.28 35.88 34.15 34.3 0.44% 9700% 0% 1850943 0.6465 125.1 0.35 0% 0 0% 0 0% 0 0% 0%
20211020 34.52 35.13 34.11 34.15 -2.21% 9657.14% 0% 1049364 0.3628 72.5 0.35 0% 0 0% 0 0% 0 0% 0%
20211019 35.23 35.86 34.73 34.92 0.92% 9877.14% 0% 1265576 0.4457 83.84 0.35 0% 0 0% 0 0% 0 0% 0%
20211018 35.41 36.05 33.7 34.6 -5.64% 9999.99% 0% 2063830 0.71 133.14 0.34 0% 0 0% 0 0% 0 0% 0%
20211015 36.49 37.53 36.3 36.67 1.07% 9810.81% 0% 1696086 0.6278 124 0.37 0% 0 0% 0 0% 0 0% 0%
20211014 36.55 36.71 35.76 36.28 -0.74% 9977.78% 0% 965145 0.3497 70.71 0.36 0% 0 0% 0 0% 0 0% 0%
20211013 35.3 36.6 35.3 36.55 2.73% 9999.99% 0% 1025639 0.3715 72.89 0.36 0% 0 0% 0 0% 0 0% 0%
20211012 36.66 36.8 34.28 35.58 -2.71% 9783.33% 0% 1236580 0.4432 86.8 0.36 0% 0 0% 0 0% 0 0% 0%
20211011 35.92 36.95 35.32 36.57 3.01% 9999.99% 0% 1554881 0.5664 103.78 0.36 0% 0 0% 0 0% 0 0% 0%
20211008 35.63 36.14 34.86 35.5 2.48% 9761.11% 0% 1203003 0.4281 77.31 0.36 0% 0 0% 0 0% 0 0% 0%
20210930 33.69 34.86 33.4 34.64 3.99% 9999.99% 0% 1402499 0.4825 83.05 0.34 0% 0 0% 0 0% 0 0% 0%
20210929 35.7 35.83 33 33.31 -6.83% 9697.06% 0% 1987723 0.675 112.12 0.34 0% 0 0% 0 0% 0 0% 0%
20210928 35.69 36.49 35.24 35.75 -0.69% 9830.56% 0% 1289183 0.4621 72.3 0.36 0% 0 0% 0 0% 0 0% 0%
20210927 36.44 37.51 35.8 36 -0.36% 9629.73% 0% 1164532 0.4261 59.9 0.37 0% 0 0% 0 0% 0 0% 0%
20210924 37.35 37.69 36.04 36.13 -3.27% 9664.86% 0% 1314749 0.4852 63.85 0.37 0% 0 0% 0 0% 0 0% 0%
20210923 37.77 37.77 36.57 37.35 1.97% 9994.59% 0% 1298733 0.4848 57.54 0.37 0% 0 0% 0 0% 0 0% 0%
20210922 36.8 37.51 36.4 36.63 -0.43% 9800% 0% 990935 0.3657 39.2 0.37 0% 0 0% 0 0% 0 0% 0%
20210917 37.6 38 35.95 36.79 -2.15% 9843.24% 0% 2108434 0.7707 75.69 0.37 0% 0 0% 0 0% 0 0% 0%
20210916 38.18 38.34 37.51 37.6 -1.83% 9794.74% 0% 1649623 0.6233 48.69 0.38 0% 0 0% 0 0% 0 0% 0%
20210915 39.97 39.97 38 38.3 -3.06% 9978.95% 0% 1792653 0.689 43.19 0.38 0% 0 0% 0 0% 0 0% 0%
20210914 39.5 40.59 39 39.51 -0.85% 9777.5% 0% 1675960 0.6669 35.32 0.4 0% 0 0% 0 0% 0 0% 0%
20210913 42.5 42.6 39.31 39.85 -4.57% 9862.5% 0% 2578093 1.0369 52.16 0.4 0% 0 0% 0 0% 0 0% 0%
20210910 42.77 43.25 40.67 41.76 0.72% 9842.86% 0% 2770695 1.1662 58.62 0.42 0% 0 0% 0 0% 0 0% 0%
20210909 44.38 44.38 41.06 41.46 -5.13% 9771.43% 0% 2121953 0.8972 45.12 0.42 0% 0 0% 0 0% 0 0% 0%
20210908 42.71 45.54 42.32 43.7 1.84% 9831.82% 0% 2982673 1.3109 66.07 0.44 0% 0 0% 0 0% 0 0% 0%
20210907 43.8 44.86 42.45 42.91 1.44% 9879.07% 0% 3164539 1.3735 72.72 0.43 0% 0 0% 0 0% 0 0% 0%
20210906 40.64 42.69 39.52 42.3 4.96% 9999.99% 0% 2896719 1.196 66.21 0.41 0% 0 0% 0 0% 0 0% 0%
20210729 44.18 46.51 42.2 45.53 4.74% 9999.99% 0% 7403905 3.3396 191.32 0.45 0% 0 0% 0 0% 0 0% 0%
20210728 39.22 46.65 37.82 43.47 8.46% 9999.99% 0% 8693203 3.6966 250.8 0.43 0% 0 0% 0 0% 0 0% 0%
20210727 39.86 44.5 38.05 40.08 6.91% 9675.61% 0% 8588055 3.5107 301.88 0.41 0% 0 0% 0 0% 0 0% 0%
20210726 35.4 37.8 35.13 37.49 6.17% 9999.99% 0% 4165980 1.5362 167.85 0.37 0% 0 0% 0 0% 0 0% 0%
20210723 36.1 36.66 35.28 35.31 -1.64% 9708.33% 0% 2776102 0.9998 118.23 0.36 0% 0 0% 0 0% 0 0% 0%
20210722 34.49 36.2 34.03 35.9 4.21% 9999.99% 0% 3130022 1.1077 130.42 0.35 0% 0 0% 0 0% 0 0% 0%
20210721 32.97 35.19 32.9 34.45 4.81% 9999.99% 0% 2399628 0.8264 96.81 0.34 0% 0 0% 0 0% 0 0% 0%
20210720 31.99 33.16 31.63 32.87 2.02% 9860.61% 0% 1094476 0.3569 43.04 0.33 0% 0 0% 0 0% 0 0% 0%
20210719 33.4 33.4 31.9 32.22 -4.36% 9968.75% 0% 1653163 0.5361 61.17 0.32 0% 0 0% 0 0% 0 0% 0%
20210716 33.7 34.55 33.14 33.69 0.03% 9808.82% 0% 1640026 0.5554 61.36 0.34 0% 0 0% 0 0% 0 0% 0%
20210715 34.6 34.78 32.77 33.68 -2.83% 9999.99% 0% 1900677 0.6358 68.93 0.33 0% 0 0% 0 0% 0 0% 0%
20210714 35.7 36.1 34.23 34.81 -2.47% 9845.71% 0% 1772750 0.6174 63.68 0.35 0% 0 0% 0 0% 0 0% 0%
20210713 38.51 38.94 35.12 35.69 -7.2% 9813.89% 0% 2845863 1.0329 93.63 0.36 0% 0 0% 0 0% 0 0% 0%
20210712 38.18 38.83 37.5 38.46 1.24% 9999.99% 0% 2136817 0.8168 77.89 0.38 0% 0 0% 0 0% 0 0% 0%
20210709 38.8 39.19 37 37.99 -3.82% 9897.37% 0% 2709102 1.0231 100.22 0.38 0% 0 0% 0 0% 0 0% 0%
20210708 38.58 39.91 38.13 39.5 3% 9999.99% 0% 2922429 1.1438 116.09 0.39 0% 0 0% 0 0% 0 0% 0%
20210707 38.24 38.82 36.88 38.35 0.37% 9992.11% 0% 1612402 0.6092 64.17 0.38 0% 0 0% 0 0% 0 0% 0%
20210706 39.06 39.7 37.2 38.21 -1.47% 9955.26% 0% 2140581 0.8233 84.28 0.38 0% 0 0% 0 0% 0 0% 0%
20210705 36.72 39.5 36.72 38.78 4.61% 9999.99% 0% 2177801 0.8361 84.2 0.38 0% 0 0% 0 0% 0 0% 0%
20210702 36.52 38.88 36.21 37.07 0.46% 9655.26% 0% 1976315 0.7433 73.71 0.38 0% 0 0% 0 0% 0 0% 0%
20210701 39.63 39.66 36.88 36.9 -6.84% 9610.53% 0% 2804792 1.0674 101.65 0.38 0% 0 0% 0 0% 0 0% 0%
20210630 36.9 42.32 36.77 39.61 7.93% 9802.5% 0% 4815283 1.9304 182.12 0.4 0% 0 0% 0 0% 0 0% 0%
20210629 36.68 37.15 36 36.7 0.05% 9818.92% 0% 1324843 0.4857 50.5 0.37 0% 0 0% 0 0% 0 0% 0%
20210628 35.04 37.17 35.04 36.68 4.68% 9999.99% 0% 1829420 0.6655 65.76 0.36 0% 0 0% 0 0% 0 0% 0%
20210625 35.81 36.66 33.7 35.04 -2.4% 9911.43% 0% 2057530 0.719 63.73 0.35 0% 0 0% 0 0% 0 0% 0%
20210624 38.18 38.28 35.67 35.9 -6.22% 9602.7% 0% 2179944 0.797 61.76 0.37 0% 0 0% 0 0% 0 0% 0%
20210623 37.94 38.99 37.1 38.28 2.38% 9973.68% 0% 2204351 0.8405 62.87 0.38 0% 0 0% 0 0% 0 0% 0%
20210622 40.5 40.5 37 37.39 -5.1% 9739.47% 0% 2524521 0.9544 70.03 0.38 0% 0 0% 0 0% 0 0% 0%
20210621 38.84 40.74 38.36 39.4 1.08% 9750% 0% 2365695 0.9374 65.36 0.4 0% 0 0% 0 0% 0 0% 0%
20210618 38.01 39.98 37.88 38.98 1.4% 9894.87% 0% 2880265 1.1258 73.52 0.39 0% 0 0% 0 0% 0 0% 0%
20210617 35.68 38.9 35.68 38.44 5.75% 9999.99% 0% 3172575 1.1921 68.22 0.38 0% 0 0% 0 0% 0 0% 0%
20210616 37.89 39.08 35.58 36.35 -3.07% 9724.32% 0% 2600602 0.9721 49.92 0.37 0% 0 0% 0 0% 0 0% 0%
20210615 38.5 39 37.17 37.5 -3.15% 9768.42% 0% 2682471 1.0156 51.8 0.38 0% 0 0% 0 0% 0 0% 0%
20210611 41.27 41.9 38.39 38.72 -6.74% 9580% 0% 4403543 1.7483 91.89 0.4 0% 0 0% 0 0% 0 0% 0%
20210610 37.2 42.66 37.06 41.52 11.67% 9999.99% 0% 5550996 2.2158 124.5 0.4 0% 0 0% 0 0% 0 0% 0%
20210609 35.98 38.2 35.83 37.18 3.8% 9948.65% 0% 3415747 1.2719 78.22 0.37 0% 0 0% 0 0% 0 0% 0%
20210608 37.97 38.5 35.76 35.82 -3.14% 9581.08% 0% 2989398 1.103 71.87 0.37 0% 0 0% 0 0% 0 0% 0%
20210607 35.87 39.8 35.85 36.98 4.46% 9894.59% 0% 4454017 1.665 115.42 0.37 0% 0 0% 0 0% 0 0% 0%
20210604 36.04 37.12 34.68 35.4 -4.84% 9733.33% 0% 5373970 1.918 149.24 0.36 0% 0 0% 0 0% 0 0% 0%
20210603 38 40.38 36.66 37.2 0% 9438.46% 0% 8562966 3.3003 299.36 0.39 0% 0 0% 0 0% 0 0% 0%
20210602 31.98 37.8 31.7 37.2 18.1% 9999.99% 0% 8562345 3.1188 395.94 0.36 0% 0 0% 0 0% 0 0% 0%
20210601 29.37 32.31 29.37 31.5 7.14% 9999.99% 0% 3316190 1.0384 215.04 0.31 0% 0 0% 0 0% 0 0% 0%
20210531 28.68 29.89 28.61 29.4 2.65% 9999.99% 0% 1460637 0.4276 106.8 0.29 0% 0 0% 0 0% 0 0% 0%
20210528 29.1 29.4 28.21 28.64 -3.37% 9775.86% 0% 1843826 0.53 142.1 0.29 0% 0 0% 0 0% 0 0% 0%
20210527 28 30.36 27.8 29.64 6.05% 9780% 0% 2578675 0.7609 221.58 0.3 0% 0 0% 0 0% 0 0% 0%
20210526 27.35 28.32 27.2 27.95 2.42% 9882.14% 0% 1120391 0.3119 104.19 0.28 0% 0 0% 0 0% 0 0% 0%
20210525 27.1 27.5 26.9 27.29 0.96% 9999.99% 0% 606027 0.1653 57.79 0.27 0% 0 0% 0 0% 0 0% 0%
20210524 26.75 27.37 26.41 27.03 1.24% 9911.11% 0% 441959 0.1192 39.65 0.27 0% 0 0% 0 0% 0 0% 0%
20210521 27.1 27.44 26.65 26.7 -1.26% 9788.89% 0% 511711 0.1381 45.16 0.27 0% 0 0% 0 0% 0 0% 0%
20210520 26.85 27.39 26.7 27.04 0.07% 9914.81% 0% 673079 0.1819 56.9 0.27 0% 0 0% 0 0% 0 0% 0%
20210519 27.01 27.38 26.76 27.02 -0.63% 9907.41% 0% 623305 0.1686 51.24 0.27 0% 0 0% 0 0% 0 0% 0%
20210518 26.32 27.45 26.03 27.19 3.5% 9970.37% 0% 1013684 0.2718 75.39 0.27 0% 0 0% 0 0% 0 0% 0%
20210517 26.8 27.15 26.23 26.27 -2.63% 9629.63% 0% 737698 0.1962 52.28 0.27 0% 0 0% 0 0% 0 0% 0%
20210514 26.78 27.17 26.71 26.98 1.09% 9892.59% 0% 837019 0.2253 56 0.27 0% 0 0% 0 0% 0 0% 0%
20210513 26.41 27.25 26 26.69 0.23% 9785.19% 0% 675400 0.1816 42.73 0.27 0% 0 0% 0 0% 0 0% 0%
20210512 26.5 26.89 26.2 26.63 0.26% 9762.96% 0% 479358 0.1275 28.8 0.27 0% 0 0% 0 0% 0 0% 0%
20210511 26 26.57 25.67 26.56 2.47% 9999.99% 0% 620997 0.163 36.73 0.26 0% 0 0% 0 0% 0 0% 0%
20210510 26.29 26.55 25.87 25.92 -0.38% 9869.23% 0% 758767 0.1985 47.17 0.26 0% 0 0% 0 0% 0 0% 0%
20210507 26.92 27.17 26.02 26.02 -2.95% 9907.69% 0% 1140422 0.3011 72.57 0.26 0% 0 0% 0 0% 0 0% 0%
20210506 27.81 28.14 26.66 26.81 -3.63% 9829.63% 0% 1164052 0.3182 79.38 0.27 0% 0 0% 0 0% 0 0% 0%
20210430 29.3 29.9 27.56 27.82 -6.39% 9835.71% 0% 1814678 0.5117 132.89 0.28 0% 0 0% 0 0% 0 0% 0%
20210429 30.98 31.8 29.72 29.72 -2.49% 9487.1% 0% 1600635 0.4912 144.3 0.31 0% 0 0% 0 0% 0 0% 0%
20210428 31.27 31.27 29.71 30.48 -2.74% 9999.99% 0% 1611099 0.4878 159.35 0.3 0% 0 0% 0 0% 0 0% 0%
20210427 30.3 31.68 30.01 31.34 2.35% 9999.99% 0% 1866481 0.5774 212.66 0.31 0% 0 0% 0 0% 0 0% 0%
20210426 29.09 31.88 28.34 30.62 5.08% 9999.99% 0% 1828584 0.5531 235.99 0.3 0% 0 0% 0 0% 0 0% 0%
20210423 30.38 30.38 28.88 29.14 -4.11% 9613.33% 0% 941166 0.2787 128.24 0.3 0% 0 0% 0 0% 0 0% 0%
20210422 29.83 30.5 29.83 30.39 1.88% 9999.99% 0% 521338 0.1575 76.14 0.3 0% 0 0% 0 0% 0 0% 0%
20210421 29.99 30.3 29.71 29.83 -0.13% 9843.33% 0% 466037 0.1399 62.23 0.3 0% 0 0% 0 0% 0 0% 0%
20210416 27.7 28.82 27.5 28.74 2.75% 9999.99% 0% 401275 0.1143 42.99 0.28 0% 0 0% 0 0% 0 0% 0%
20210415 28.28 28.28 27.56 27.97 -1.44% 9889.29% 0% 540452 0.1506 55.78 0.28 0% 0 0% 0 0% 0 0% 0%
20210414 28.15 28.48 27.9 28.38 0.92% 9999.99% 0% 228291 0.0645 24.38 0.28 0% 0 0% 0 0% 0 0% 0%
20210413 28.57 28.86 28.02 28.12 -1.99% 9942.86% 0% 454453 0.1285 48.32 0.28 0% 0 0% 0 0% 0 0% 0%
20210412 29.61 29.82 28.69 28.69 -3.89% 9793.1% 0% 479164 0.1401 53.43 0.29 0% 0 0% 0 0% 0 0% 0%
20210409 29.9 30.29 29.33 29.85 -0.13% 9850% 0% 505028 0.1496 55.34 0.3 0% 0 0% 0 0% 0 0% 0%
20210408 29.82 30.79 29.74 29.89 0.23% 9863.33% 0% 992816 0.2988 109.02 0.3 0% 0 0% 0 0% 0 0% 0%
20210407 29.99 29.99 29.3 29.82 0% 9840% 0% 443979 0.1316 48.51 0.3 0% 0 0% 0 0% 0 0% 0%
20210406 30.49 30.52 29.5 29.82 0.03% 9840% 0% 908826 0.2722 98.51 0.3 0% 0 0% 0 0% 0 0% 0%
20210402 27.9 30.18 27.9 29.81 6.58% 9999.99% 0% 1416865 0.417 146.73 0.29 0% 0 0% 0 0% 0 0% 0%
20210401 27.75 28.29 27.37 27.97 1.23% 9889.29% 0% 413639 0.1153 45.82 0.28 0% 0 0% 0 0% 0 0% 0%
20210330 28.88 28.88 27.9 27.93 -2.38% 9875% 0% 382008 0.1076 41.98 0.28 0% 0 0% 0 0% 0 0% 0%
20210329 28.88 29.2 28.52 28.61 -0.93% 9765.52% 0% 347464 0.1002 37.34 0.29 0% 0 0% 0 0% 0 0% 0%
20210326 28.52 29.1 28.36 28.88 1.51% 9858.62% 0% 414856 0.119 40.68 0.29 0% 0 0% 0 0% 0 0% 0%
20201215 41.69 41.87 40.58 40.65 -3.24% 9814.63% 0% 656803 0.269 82.51 0.41 0% 0 0% 0 0% 0 0% 0%
20201214 42 42.25 41 42.01 0.07% 9902.38% 0% 595128 0.249 75.63 0.42 0% 0 0% 0 0% 0 0% 0%
20201211 44 44 41.5 41.98 -3.74% 9895.24% 0% 868981 0.3683 100.84 0.42 0% 0 0% 0 0% 0 0% 0%
20201210 43.91 44.95 43.44 43.61 -1.04% 9811.36% 0% 504771 0.2223 63.79 0.44 0% 0 0% 0 0% 0 0% 0%
20201209 45.4 46.42 43.65 44.07 -3.23% 9915.91% 0% 911325 0.4045 115.29 0.44 0% 0 0% 0 0% 0 0% 0%
20201208 46.1 46.68 45.5 45.54 -1.64% 9800% 0% 496758 0.2288 67.11 0.46 0% 0 0% 0 0% 0 0% 0%
20201207 46.49 47.2 46.11 46.3 0.85% 9751.06% 0% 489419 0.2278 65.98 0.47 0% 0 0% 0 0% 0 0% 0%
20201204 45.7 46.48 45.4 45.91 0.02% 9880.43% 0% 459320 0.2112 60.13 0.46 0% 0 0% 0 0% 0 0% 0%
20201203 46.62 47.4 45.9 45.9 -2.05% 9878.26% 0% 672125 0.3112 87.69 0.46 0% 0 0% 0 0% 0 0% 0%
20201202 46.04 47.5 45.84 46.86 1.63% 9870.21% 0% 880097 0.412 116.56 0.47 0% 0 0% 0 0% 0 0% 0%
20201201 45.61 46.99 45.55 46.11 0.68% 9923.91% 0% 523225 0.2406 69.55 0.46 0% 0 0% 0 0% 0 0% 0%
20201130 45.45 47.56 45.15 45.8 1.8% 9644.68% 0% 1124428 0.5229 143.65 0.47 0% 0 0% 0 0% 0 0% 0%
20201127 44.69 45.95 44.3 44.99 0.69% 9897.78% 0% 384015 0.1723 51.73 0.45 0% 0 0% 0 0% 0 0% 0%
20201126 45.93 45.93 44.67 44.68 -1.85% 9828.89% 0% 507479 0.2293 66.8 0.45 0% 0 0% 0 0% 0 0% 0%
20201125 46.12 46.65 45.5 45.52 -2.02% 9795.65% 0% 649723 0.2993 81.35 0.46 0% 0 0% 0 0% 0 0% 0%
20201124 46.38 47.76 46.38 46.46 0.54% 9785.11% 0% 533096 0.2503 63.46 0.47 0% 0 0% 0 0% 0 0% 0%
20201123 47.29 47.29 46.06 46.21 -1.66% 9731.91% 0% 569821 0.2651 56.33 0.47 0% 0 0% 0 0% 0 0% 0%
20201120 47.4 47.63 46.87 46.99 -1.28% 9897.87% 0% 453921 0.2139 36.7 0.47 0% 0 0% 0 0% 0 0% 0%
20201119 47.05 48.15 47.02 47.6 0.15% 9816.67% 0% 499735 0.2382 40.46 0.48 0% 0 0% 0 0% 0 0% 0%
20201118 47.47 48.64 47 47.53 0.06% 9802.08% 0% 570726 0.2721 46.02 0.48 0% 0 0% 0 0% 0 0% 0%
20201117 48.45 48.45 46.33 47.5 -1.55% 9999.99% 0% 811851 0.3814 64.87 0.47 0% 0 0% 0 0% 0 0% 0%
20201116 48.6 49.65 47.86 48.25 -0.9% 9952.08% 0% 545429 0.2635 44.68 0.48 0% 0 0% 0 0% 0 0% 0%
20201113 48.55 49.55 48.13 48.69 0.29% 9836.73% 0% 600512 0.2931 45.74 0.49 0% 0 0% 0 0% 0 0% 0%
20201112 51 51.3 48.18 48.55 -2.9% 9808.16% 0% 953015 0.4667 69.52 0.49 0% 0 0% 0 0% 0 0% 0%
20201111 51.11 51.48 49.77 50 -2.53% 9900% 0% 1140106 0.5755 85.78 0.5 0% 0 0% 0 0% 0 0% 0%
20201110 50.63 52.39 49.85 51.3 0.16% 9958.82% 0% 1963504 1.0062 153.05 0.51 0% 0 0% 0 0% 0 0% 0%
20201109 47.99 52 47 51.22 9.37% 9943.14% 0% 2702774 1.365 232.68 0.51 0% 0 0% 0 0% 0 0% 0%
20201106 47.24 47.6 46.05 46.83 -1.04% 9863.83% 0% 624773 0.2925 57.82 0.47 0% 0 0% 0 0% 0 0% 0%
20201105 48.2 48.49 46.55 47.32 1.11% 9968.09% 0% 689483 0.3265 62.2 0.47 0% 0 0% 0 0% 0 0% 0%
20201104 47.2 47.85 46.35 46.8 -0.32% 9857.45% 0% 681062 0.3201 59.6 0.47 0% 0 0% 0 0% 0 0% 0%
20201103 45.11 47.17 45.02 46.95 4.17% 9999.99% 0% 976031 0.4535 74.83 0.46 0% 0 0% 0 0% 0 0% 0%
20201102 47.14 48.16 43.76 45.07 -4.39% 9915.56% 0% 1737248 0.7838 124.36 0.45 0% 0 0% 0 0% 0 0% 0%
20201030 48.05 49.66 46.8 47.14 -1.4% 9720.83% 0% 1243856 0.5976 86.09 0.48 0% 0 0% 0 0% 0 0% 0%
20201029 48.48 48.51 47.36 47.81 -2.55% 9860.42% 0% 1022320 0.49 63.47 0.48 0% 0 0% 0 0% 0 0% 0%
20201028 50.49 50.77 48.59 49.06 -2.27% 9912.24% 0% 924454 0.4545 56.06 0.49 0% 0 0% 0 0% 0 0% 0%
20201027 49.55 50.76 49.22 50.2 0.4% 9940% 0% 652334 0.3266 39.56 0.5 0% 0 0% 0 0% 0 0% 0%
20201026 49.45 50.78 48 50 -1.57% 9999.99% 0% 1261751 0.6238 73.64 0.49 0% 0 0% 0 0% 0 0% 0%
20201023 51.47 52.38 50.41 50.8 -1.28% 9860.78% 0% 983368 0.5051 57.79 0.51 0% 0 0% 0 0% 0 0% 0%
20201022 51.66 52 50.63 51.46 0.02% 9990.2% 0% 896217 0.4609 49.98 0.51 0% 0 0% 0 0% 0 0% 0%
20200909 51.6 52.22 49.01 49.84 -4.99% 9672.55% 0% 1881226 0.9504 89.18 0.51 0% 0 0% 0 0% 0 0% 0%
20200908 55.11 55.11 52.1 52.46 -1.69% 9798.11% 0% 1333948 0.707 66.16 0.53 0% 0 0% 0 0% 0 0% 0%
20200907 54.25 56.87 53.31 53.36 -2.95% 9601.82% 0% 2546580 1.4048 130.72 0.55 0% 0 0% 0 0% 0 0% 0%
20200904 52.8 56 51.8 54.98 3.97% 9896.36% 0% 2487182 1.3658 130.6 0.55 0% 0 0% 0 0% 0 0% 0%
20200903 51.46 53.43 50.5 52.88 2.76% 9999.99% 0% 1630604 0.8554 86.79 0.52 0% 0 0% 0 0% 0 0% 0%
20200902 52.78 53.37 51.38 51.46 -2.56% 9796.15% 0% 1062117 0.553 55.05 0.52 0% 0 0% 0 0% 0 0% 0%
20200901 53 53.64 52.51 52.81 -0.79% 9864.15% 0% 899461 0.4759 41.6 0.53 0% 0 0% 0 0% 0 0% 0%
20200831 52.56 54.39 52.17 53.23 1.8% 9943.4% 0% 1573916 0.8399 68.72 0.53 0% 0 0% 0 0% 0 0% 0%
20200828 52.73 53.3 51.12 52.29 -2.95% 9955.77% 0% 1828405 0.9517 72.29 0.52 0% 0 0% 0 0% 0 0% 0%
20200827 49.68 56.5 49 53.88 7.65% 9999.99% 0% 3468980 1.8491 135.99 0.53 0% 0 0% 0 0% 0 0% 0%
20200826 52.5 53.15 49.71 50.05 -4.36% 9713.73% 0% 1894509 0.9737 72.12 0.51 0% 0 0% 0 0% 0 0% 0%
20200825 53.21 54.24 51.99 52.33 -1.21% 9773.58% 0% 1390351 0.7343 51.06 0.53 0% 0 0% 0 0% 0 0% 0%
20200824 55.11 55.64 51.88 52.97 -5.16% 9894.34% 0% 1993247 1.0628 63.01 0.53 0% 0 0% 0 0% 0 0% 0%
20200821 56.3 56.99 55.55 55.85 -2% 9873.21% 0% 1327268 0.7449 42.95 0.56 0% 0 0% 0 0% 0 0% 0%
20200820 55 56.99 54.7 56.99 0.89% 9999.99% 0% 1811352 1.0072 49.14 0.56 0% 0 0% 0 0% 0 0% 0%
20200819 61.22 61.22 56.43 56.49 -7.62% 9639.66% 0% 3239890 1.8951 87.43 0.58 0% 0 0% 0 0% 0 0% 0%
20200818 61.73 62.8 60.91 61.15 -1.77% 9762.9% 0% 1997724 1.2302 48.24 0.62 0% 0 0% 0 0% 0 0% 0%
20200817 63.43 63.5 60.5 62.25 -1.97% 9940.32% 0% 2742902 1.6979 60.45 0.62 0% 0 0% 0 0% 0 0% 0%
20200814 64.81 65.2 62.51 63.5 -1.57% 9979.37% 0% 2150395 1.3655 43.33 0.63 0% 0 0% 0 0% 0 0% 0%
20200813 64.13 66.37 62.88 64.51 1.27% 9824.62% 0% 2656668 1.7177 48.97 0.65 0% 0 0% 0 0% 0 0% 0%
20200812 64 64.73 61.8 63.7 -1.67% 9999.99% 0% 2875167 1.8104 45.08 0.63 0% 0 0% 0 0% 0 0% 0%
20200811 63.33 67.5 62.5 64.78 2.65% 9866.15% 0% 4782727 3.1292 73.65 0.65 0% 0 0% 0 0% 0 0% 0%
20200810 63 64.15 62.08 63.11 -1.87% 9917.46% 0% 2332408 1.4686 33.86 0.63 0% 0 0% 0 0% 0 0% 0%
20200807 68.46 69 63 64.31 -6.66% 9643.94% 0% 4380067 2.8864 61.25 0.66 0% 0 0% 0 0% 0 0% 0%
20200806 68.25 70.98 67.58 68.9 -2.72% 9885.51% 0% 4184649 2.8898 54.56 0.69 0% 0 0% 0 0% 0 0% 0%
20200805 71.58 73.29 68.18 70.83 6.27% 9876.06% 0% 7849906 5.5696 89.23 0.71 0% 0 0% 0 0% 0 0% 0%
20200804 70.5 71.3 66.51 66.65 -5.68% 9701.47% 0% 5285680 3.6125 56.75 0.68 0% 0 0% 0 0% 0 0% 0%
20200803 69.46 73.51 69.46 70.66 2.26% 9852.11% 0% 6838102 4.8727 71.75 0.71 0% 0 0% 0 0% 0 0% 0%
20200731 67.41 70.66 66.55 69.1 0.13% 9999.99% 0% 7019815 4.7848 71.68 0.68 0% 0 0% 0 0% 0 0% 0%
20200730 64.44 73.85 62.46 69.01 6.73% 9999.99% 0% 9804089 6.6612 95.04 0.68 0% 0 0% 0 0% 0 0% 0%
20200729 61.89 65.88 60.43 64.66 3.47% 9999.99% 0% 6306478 3.9907 56.06 0.63 0% 0 0% 0 0% 0 0% 0%
20200728 64 66.5 60.99 62.49 -2.34% 9664.06% 0% 6159542 3.9136 48.87 0.64 0% 0 0% 0 0% 0 0% 0%
20200727 69.55 70.77 61.7 63.99 -9.62% 9744.62% 0% 7826795 5.0979 53.25 0.65 0% 0 0% 0 0% 0 0% 0%
20200724 80 81.4 69.65 70.8 -16.22% 9215.79% 0% 11212283 8.5182 70.99 0.76 0% 0 0% 0 0% 0 0% 0%
20200723 73 84.98 72.01 84.51 6.88% 9999.99% 0% 15305146 12.0568 75.69 0.79 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