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. 三旺通信688618
    4. 返回上一页 刷新
股票代码（例：sh688618）       483条   (进入三旺通信股票专站) 三旺通信股票成本分析
相关股票: 中国移动  中国电信  中兴通讯  中国联通  中际旭创  中天科技  亿联网络  润泽科技  天孚通信  亨通光电  新易盛  中瓷电子  光迅科技  锐捷网络  长飞光纤  信科移动  烽火通信  光环新网  华测导航  东方通信  广和通  剑桥科技  威胜信息  普天科技  联特科技  梦网科技  移远通信  光库科技  星网锐捷  海能达  国盾量子  润建股份  太辰光  中贝通信  数据港  博创科技  共进股份  奥飞数据  菲菱科思  永鼎股份  ST国安  兆龙互连  大唐电信  
相关股吧: 600941股吧 601728股吧 000063股吧 600050股吧 300308股吧 600522股吧 300628股吧 300442股吧 300394股吧 600487股吧 300502股吧 003031股吧 002281股吧 301165股吧 601869股吧 688387股吧 600498股吧 300383股吧 300627股吧 600776股吧 300638股吧 603083股吧 688100股吧 002544股吧 301205股吧 002123股吧 603236股吧 300620股吧 002396股吧 002583股吧 688027股吧 002929股吧 300570股吧 603220股吧 603881股吧 300548股吧 603118股吧 300738股吧 301191股吧 600105股吧 000839股吧 300913股吧 600198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 68.8 72.65 68.05 70.71 3.29% 9859.15% 0% 1072600 0.7604 159.74 0.71 0% 0 0% 0 0% 0 0% 0%
20230927 65.25 70.89 64.67 68.46 6.64% 9967.65% 0% 1465335 0.9968 234.53 0.68 0% 0 0% 0 0% 0 0% 0%
20230926 63.8 65.22 60.61 64.2 2.29% 9931.25% 0% 467989 0.2992 87.31 0.64 0% 0 0% 0 0% 0 0% 0%
20230925 62.49 65.58 62.21 62.76 1.55% 9706.25% 0% 597046 0.3801 116.97 0.64 0% 0 0% 0 0% 0 0% 0%
20230922 57.6 62 57.59 61.8 8.38% 9999.99% 0% 402980 0.2441 74.51 0.61 0% 0 0% 0 0% 0 0% 0%
20230921 57.8 58.58 56.8 57.02 -2.88% 9903.51% 0% 224714 0.1292 40.44 0.57 0% 0 0% 0 0% 0 0% 0%
20230920 56.72 59.86 56.72 58.71 1.31% 9850.85% 0% 190848 0.1122 35.04 0.59 0% 0 0% 0 0% 0 0% 0%
20230919 59.5 59.6 57.52 57.95 -2.8% 9891.38% 0% 224567 0.1305 39.65 0.58 0% 0 0% 0 0% 0 0% 0%
20230918 60.66 61.51 59.1 59.62 -2.05% 9836.67% 0% 266038 0.1601 49.09 0.6 0% 0 0% 0 0% 0 0% 0%
20230915 62.07 62.26 60.04 60.87 -2.98% 9878.69% 0% 254250 0.1546 46.26 0.61 0% 0 0% 0 0% 0 0% 0%
20230914 60.8 64.8 60.79 62.74 3.02% 9858.73% 0% 460138 0.2902 90.03 0.63 0% 0 0% 0 0% 0 0% 0%
20230913 62.06 64 60.29 60.9 -2.87% 9722.58% 0% 287774 0.1783 55.59 0.62 0% 0 0% 0 0% 0 0% 0%
20230912 64.5 64.5 62.02 62.7 -2.61% 9852.38% 0% 232298 0.1458 42.76 0.63 0% 0 0% 0 0% 0 0% 0%
20230911 60.6 66 60.31 64.38 4.29% 9999.99% 0% 591601 0.3753 105.69 0.63 0% 0 0% 0 0% 0 0% 0%
20230908 59.71 61.95 59.65 61.73 2.22% 9999.99% 0% 193168 0.1179 34.02 0.61 0% 0 0% 0 0% 0 0% 0%
20230907 61.75 61.75 59.9 60.39 -1.88% 9800% 0% 261537 0.1591 43 0.61 0% 0 0% 0 0% 0 0% 0%
20230906 58.6 61.78 58.47 61.55 5.48% 9990.16% 0% 282922 0.1713 47.17 0.61 0% 0 0% 0 0% 0 0% 0%
20230905 58.45 60.03 57.99 58.35 -0.87% 9789.83% 0% 193302 0.1138 32.62 0.59 0% 0 0% 0 0% 0 0% 0%
20230904 60.88 60.88 57.42 58.86 -2.4% 9999.99% 0% 295759 0.173 50.16 0.58 0% 0 0% 0 0% 0 0% 0%
20230901 61.9 62.49 59.75 60.31 -1.49% 9951.67% 0% 167608 0.1012 31.38 0.6 0% 0 0% 0 0% 0 0% 0%
20230831 59.91 61.78 59.3 61.22 0.66% 9936.07% 0% 417166 0.2545 80.59 0.61 0% 0 0% 0 0% 0 0% 0%
20230830 57.4 61.27 57.4 60.82 4.61% 9999.99% 0% 406033 0.2437 82.61 0.6 0% 0 0% 0 0% 0 0% 0%
20230829 53.23 58.59 52.07 58.14 10.53% 9999.99% 0% 399800 0.2263 129.65 0.57 0% 0 0% 0 0% 0 0% 0%
20230828 55.5 57 52.01 52.6 -1.48% 9640.74% 0% 407070 0.2218 138.39 0.54 0% 0 0% 0 0% 0 0% 0%
20230825 56.99 56.99 53.02 53.39 -3.77% 9607.27% 0% 167311 0.0912 38.68 0.55 0% 0 0% 0 0% 0 0% 0%
20230824 55.92 56.63 55.1 55.48 -0.93% 9807.14% 0% 117734 0.0657 28.68 0.56 0% 0 0% 0 0% 0 0% 0%
20230823 57.65 57.65 55.5 56 -2.03% 9900% 0% 107542 0.0605 24.61 0.56 0% 0 0% 0 0% 0 0% 0%
20230822 58.2 58.2 55.2 57.16 0.81% 9928.07% 0% 80842 0.0457 17.07 0.57 0% 0 0% 0 0% 0 0% 0%
20230821 58.36 58.36 56.7 56.7 -1.9% 9847.37% 0% 121816 0.0698 24.6 0.57 0% 0 0% 0 0% 0 0% 0%
20230818 56.66 58.75 56.66 57.8 -0.79% 9865.52% 0% 155441 0.0903 27.69 0.58 0% 0 0% 0 0% 0 0% 0%
20230817 56.25 58.4 55.01 58.26 2.21% 9999.99% 0% 168049 0.0962 27.77 0.57 0% 0 0% 0 0% 0 0% 0%
20230816 57.35 58.35 56.66 57 -1.54% 9900% 0% 174243 0.1001 26.59 0.57 0% 0 0% 0 0% 0 0% 0%
20230815 57.98 58.35 56.77 57.89 -0.65% 9881.03% 0% 197910 0.1138 28.82 0.58 0% 0 0% 0 0% 0 0% 0%
20230814 59.48 60.28 57.02 58.27 -2.23% 9946.55% 0% 269002 0.1561 36 0.58 0% 0 0% 0 0% 0 0% 0%
20230811 59.4 60.25 58.12 59.6 0.17% 9833.33% 0% 298122 0.1774 34.42 0.6 0% 0 0% 0 0% 0 0% 0%
20230810 60.87 60.87 59.01 59.5 -1.21% 9816.67% 0% 144287 0.0859 27.94 0.6 0% 0 0% 0 0% 0 0% 0%
20230809 59.63 60.69 58.71 60.23 1.67% 9938.33% 0% 248020 0.148 46.81 0.6 0% 0 0% 0 0% 0 0% 0%
20230808 61.26 61.35 58.8 59.24 -2.71% 9773.33% 0% 312520 0.1866 38.96 0.6 0% 0 0% 0 0% 0 0% 0%
20230807 61.6 64.5 60.34 60.89 -0.8% 9720.97% 0% 537691 0.3356 70.75 0.62 0% 0 0% 0 0% 0 0% 0%
20230804 59.68 62 58.62 61.38 3.16% 9999.99% 0% 233492 0.1405 33.01 0.6 0% 0 0% 0 0% 0 0% 0%
20230803 61.19 61.19 59.46 59.5 -2.07% 9816.67% 0% 157224 0.0942 22.92 0.6 0% 0 0% 0 0% 0 0% 0%
20230802 60.75 61.29 59.39 60.76 -0.86% 9860.66% 0% 191389 0.116 29.48 0.61 0% 0 0% 0 0% 0 0% 0%
20230801 62.17 62.93 60.66 61.29 -1.3% 9947.54% 0% 365662 0.224 55.74 0.61 0% 0 0% 0 0% 0 0% 0%
20230731 58.09 62.99 55.43 62.1 7.09% 9999.99% 0% 761692 0.4629 121.23 0.61 0% 0 0% 0 0% 0 0% 0%
20230728 58.7 58.7 56.31 57.99 -1.49% 9999.99% 0% 382560 0.2199 77.71 0.57 0% 0 0% 0 0% 0 0% 0%
20230727 59.67 59.7 58.31 58.87 -1.92% 9877.97% 0% 254978 0.1501 55.89 0.59 0% 0 0% 0 0% 0 0% 0%
20230726 60.15 60.63 58.85 60.02 -0.22% 9903.33% 0% 197247 0.1175 44.09 0.6 0% 0 0% 0 0% 0 0% 0%
20230725 57.91 61.44 57.35 60.15 3.98% 9925% 0% 347102 0.207 76.89 0.6 0% 0 0% 0 0% 0 0% 0%
20230724 58.34 59.24 57.44 57.85 -0.74% 9874.14% 0% 165308 0.0964 37.01 0.58 0% 0 0% 0 0% 0 0% 0%
20230721 59.18 59.3 58.08 58.28 -1.47% 9777.97% 0% 158368 0.0927 34.19 0.59 0% 0 0% 0 0% 0 0% 0%
20230720 61.38 61.38 58.8 59.15 -3.16% 9758.33% 0% 349291 0.2085 73.44 0.6 0% 0 0% 0 0% 0 0% 0%
20230719 60.94 62.5 59.28 61.08 0.96% 9913.11% 0% 666547 0.407 146.35 0.61 0% 0 0% 0 0% 0 0% 0%
20230718 62.5 63.5 59.65 60.5 -3.32% 9818.03% 0% 564347 0.343 136.29 0.61 0% 0 0% 0 0% 0 0% 0%
20230717 63.46 63.46 61.79 62.58 0.89% 9993.55% 0% 147546 0.0921 37.66 0.62 0% 0 0% 0 0% 0 0% 0%
20230714 61.92 63.89 61.61 62.03 -0.14% 9746.03% 0% 227381 0.1428 53.28 0.63 0% 0 0% 0 0% 0 0% 0%
20230713 61.64 62.39 60.62 62.12 0.8% 9919.35% 0% 231463 0.1424 49.68 0.62 0% 0 0% 0 0% 0 0% 0%
20230712 63.02 63.46 61.43 61.63 -1.97% 9840.32% 0% 256103 0.159 50.96 0.62 0% 0 0% 0 0% 0 0% 0%
20230711 63 64.24 62.46 62.87 -0.65% 9879.37% 0% 203158 0.1285 40.51 0.63 0% 0 0% 0 0% 0 0% 0%
20230710 64.68 64.99 62.14 63.28 -2.65% 9944.44% 0% 317037 0.1992 56.52 0.63 0% 0 0% 0 0% 0 0% 0%
20230707 65.01 65.49 62.73 65 -0.51% 9999.99% 0% 384574 0.2466 65.22 0.64 0% 0 0% 0 0% 0 0% 0%
20230706 66.74 67.14 65.22 65.33 -2.49% 9798.48% 0% 207063 0.1365 38.12 0.66 0% 0 0% 0 0% 0 0% 0%
20230705 66.88 67.98 65.71 67 -0.45% 9900% 0% 189923 0.1269 29.02 0.67 0% 0 0% 0 0% 0 0% 0%
20230704 66.01 67.74 65.03 67.3 1.52% 9999.99% 0% 307422 0.2042 50.07 0.66 0% 0 0% 0 0% 0 0% 0%
20230703 67.49 67.99 65.29 66.29 -2.11% 9794.03% 0% 372413 0.2484 57.4 0.67 0% 0 0% 0 0% 0 0% 0%
20230630 70.2 70.2 66.63 67.72 -1.8% 9858.82% 0% 390962 0.2643 58.24 0.68 0% 0 0% 0 0% 0 0% 0%
20230629 66.66 70.19 66 68.96 3.56% 9999.99% 0% 339223 0.2315 51.35 0.68 0% 0 0% 0 0% 0 0% 0%
20230628 68.32 68.98 65.69 66.59 -2.49% 9838.81% 0% 382841 0.2557 57.89 0.67 0% 0 0% 0 0% 0 0% 0%
20230627 65.01 68.88 65.01 68.29 4.59% 9999.99% 0% 457647 0.3074 69.43 0.67 0% 0 0% 0 0% 0 0% 0%
20230626 67.1 68.71 65.01 65.29 -2.38% 9644.78% 0% 387749 0.2583 57.19 0.67 0% 0 0% 0 0% 0 0% 0%
20230621 70 70 66.69 66.88 -3.76% 9735.29% 0% 386993 0.2614 58.79 0.68 0% 0 0% 0 0% 0 0% 0%
20230620 68.97 70.24 68.66 69.49 -0.94% 9971.01% 0% 391726 0.2721 61.69 0.69 0% 0 0% 0 0% 0 0% 0%
20230619 66.6 70.5 66.49 70.15 5.06% 9999.99% 0% 745360 0.5166 116.73 0.69 0% 0 0% 0 0% 0 0% 0%
20230616 68.08 68.08 64.81 66.77 -1.92% 9865.67% 0% 699187 0.465 109.17 0.67 0% 0 0% 0 0% 0 0% 0%
20230615 70.89 72.17 67.52 68.08 -3.71% 9766.67% 0% 764495 0.5249 126.94 0.69 0% 0 0% 0 0% 0 0% 0%
20230614 68.25 71.52 67.65 70.7 3.3% 9999.99% 0% 420720 0.2948 69.85 0.7 0% 0 0% 0 0% 0 0% 0%
20230613 66.49 68.76 66.18 68.44 1.39% 9964.71% 0% 291583 0.1974 46.29 0.68 0% 0 0% 0 0% 0 0% 0%
20230612 68.9 69.29 67.45 67.5 -0.68% 9826.47% 0% 322712 0.2194 47 0.68 0% 0 0% 0 0% 0 0% 0%
20230609 67.19 68.67 66.3 67.96 1.61% 9894.12% 0% 262295 0.1781 36.75 0.68 0% 0 0% 0 0% 0 0% 0%
20230608 68.6 68.8 66.6 66.88 -2.56% 9735.29% 0% 195235 0.1319 28.5 0.68 0% 0 0% 0 0% 0 0% 0%
20230607 67.29 69.62 66.63 68.64 2.01% 9994.12% 0% 383329 0.262 55.94 0.68 0% 0 0% 0 0% 0 0% 0%
20230606 69.58 70.29 66.98 67.29 -3.83% 9795.59% 0% 315040 0.2152 45.29 0.68 0% 0 0% 0 0% 0 0% 0%
20230605 68.69 70.85 68.56 69.97 1.85% 9895.71% 0% 501245 0.3498 71.5 0.7 0% 0 0% 0 0% 0 0% 0%
20230602 68.57 70.13 67.92 68.7 0.2% 9856.52% 0% 510941 0.3527 65.3 0.69 0% 0 0% 0 0% 0 0% 0%
20230601 68.8 68.9 66.62 68.56 -0.35% 9982.35% 0% 819727 0.5557 90.68 0.68 0% 0 0% 0 0% 0 0% 0%
20230531 68.25 69.8 67.51 68.8 0.69% 9999.99% 0% 409459 0.2804 47.67 0.68 0% 0 0% 0 0% 0 0% 0%
20230530 66.44 68.5 65.23 68.33 2.84% 9999.99% 0% 723640 0.4873 89 0.67 0% 0 0% 0 0% 0 0% 0%
20230529 66.65 67.59 65.11 66.44 0.39% 9966.67% 0% 645814 0.4291 74.72 0.66 0% 0 0% 0 0% 0 0% 0%
20230526 66.72 67.29 65.5 66.18 0.03% 9927.27% 0% 404279 0.2679 45.27 0.66 0% 0 0% 0 0% 0 0% 0%
20230525 63.8 66.4 63.8 66.16 0.24% 9999.99% 0% 444852 0.2891 46.78 0.65 0% 0 0% 0 0% 0 0% 0%
20230524 63.17 66.97 63.17 66 0.92% 9900% 0% 434235 0.2846 44.27 0.66 0% 0 0% 0 0% 0 0% 0%
20230523 66 67.08 64.1 65.4 -2.34% 9809.09% 0% 577847 0.38 56.68 0.66 0% 0 0% 0 0% 0 0% 0%
20230522 63.9 68.68 62.97 66.97 3.59% 9895.52% 0% 1161167 0.7743 111.13 0.67 0% 0 0% 0 0% 0 0% 0%
20230519 65.59 65.59 60.2 64.65 1.27% 9999.99% 0% 698010 0.4393 64.42 0.63 0% 0 0% 0 0% 0 0% 0%
20230518 93.14 96.38 92.2 94.88 1.41% 9993.62% 0% 361413 0.3388 46.96 0.94 0% 0 0% 0 0% 0 0% 0%
20230517 92.68 96.41 90.26 93.56 1.04% 9853.19% 0% 419388 0.3951 50.67 0.94 0% 0 0% 0 0% 0 0% 0%
20230516 88.18 93.6 87.54 92.6 5.23% 9999.99% 0% 646214 0.5859 71.14 0.91 0% 0 0% 0 0% 0 0% 0%
20230515 86.57 89.5 85.3 88 2.39% 9999.99% 0% 563498 0.4925 58.06 0.87 0% 0 0% 0 0% 0 0% 0%
20230510 87.33 90.56 86.66 87.19 0.05% 9807.95% 0% 519638 0.4579 49.05 0.88 0% 0 0% 0 0% 0 0% 0%
20230509 91.32 91.48 86.59 87.15 -3.87% 9803.41% 0% 504533 0.4453 49.07 0.88 0% 0 0% 0 0% 0 0% 0%
20230508 92.79 94.11 88.83 90.66 -1.6% 9862.64% 0% 506997 0.462 51.88 0.91 0% 0 0% 0 0% 0 0% 0%
20230505 91.54 94.49 89.49 92.13 0.14% 9999.99% 0% 695178 0.635 73.63 0.91 0% 0 0% 0 0% 0 0% 0%
20230504 93.67 94.21 89.03 92 -2.6% 9999.99% 0% 668997 0.6077 71.49 0.91 0% 0 0% 0 0% 0 0% 0%
20230428 96.12 97 92.61 94.46 -1.6% 9948.94% 0% 704509 0.6656 77.34 0.94 0% 0 0% 0 0% 0 0% 0%
20230427 97.54 104.65 93.5 96 -3.02% 9596.97% 0% 749005 0.7378 88.43 0.99 0% 0 0% 0 0% 0 0% 0%
20230426 106.16 106.16 92.99 98.99 -5.71% 9999.99% 0% 846013 0.8309 107.3 0.98 0% 0 0% 0 0% 0 0% 0%
20230425 98.4 106.98 96.23 104.99 9.14% 9999.99% 0% 932204 0.9635 128.9 1.03 0% 0 0% 0 0% 0 0% 0%
20230424 92.46 98.06 88.93 96.2 4.41% 9920.83% 0% 829510 0.7928 118.49 0.96 0% 0 0% 0 0% 0 0% 0%
20230421 102.45 103.54 91.39 92.14 -10.93% 9598.95% 0% 765541 0.7288 112.54 0.95 0% 0 0% 0 0% 0 0% 0%
20230420 101.65 105.48 101.65 103.45 1.77% 9943.69% 0% 262891 0.2719 45.09 1.03 0% 0 0% 0 0% 0 0% 0%
20230419 100.08 105.18 99.24 101.65 0.94% 9768.93% 0% 269012 0.2758 43.78 1.03 0% 0 0% 0 0% 0 0% 0%
20230418 103.89 105.33 99.53 100.7 -5% 9772.55% 0% 376177 0.3824 58.5 1.02 0% 0 0% 0 0% 0 0% 0%
20230417 99.95 107.85 98.7 106 6.79% 9999.99% 0% 734795 0.7584 115.07 1.03 0% 0 0% 0 0% 0 0% 0%
20230414 101.27 101.8 98.8 99.26 -1.53% 9826% 0% 555444 0.5557 89.36 1 0% 0 0% 0 0% 0 0% 0%
20230413 103 103.87 100.8 100.8 -3.4% 9782.35% 0% 287159 0.2919 47.47 1.02 0% 0 0% 0 0% 0 0% 0%
20230412 102.8 109.29 100.57 104.35 0.06% 9999.99% 0% 580206 0.5991 93.27 1.03 0% 0 0% 0 0% 0 0% 0%
20230411 101.83 104.29 100.68 104.29 3.27% 9999.99% 0% 249222 0.2566 39.39 1.03 0% 0 0% 0 0% 0 0% 0%
20230410 104.05 109.66 100.8 100.99 -2.93% 9518.1% 0% 587519 0.6165 89.13 1.05 0% 0 0% 0 0% 0 0% 0%
20230407 103.91 105.15 102.37 104.04 0.04% 9903.85% 0% 295393 0.3061 45.47 1.04 0% 0 0% 0 0% 0 0% 0%
20230406 101.2 106.97 99.05 104 2.72% 9900% 0% 491162 0.5089 73.72 1.04 0% 0 0% 0 0% 0 0% 0%
20230404 104.52 107.31 101.25 101.25 -2.92% 9635.58% 0% 382666 0.3976 58.74 1.04 0% 0 0% 0 0% 0 0% 0%
20230403 105.06 105.66 101.1 104.3 0.76% 9999.99% 0% 374535 0.3869 57.49 1.03 0% 0 0% 0 0% 0 0% 0%
20230331 105.46 106.6 102.5 103.51 -4.16% 9852.88% 0% 286771 0.2993 44.68 1.04 0% 0 0% 0 0% 0 0% 0%
20230330 109.34 109.34 103 108 0.65% 9999.99% 0% 389679 0.4081 60.72 1.05 0% 0 0% 0 0% 0 0% 0%
20230329 109.64 110.99 105 107.3 -3.33% 9999.99% 0% 557871 0.5938 89.45 1.06 0% 0 0% 0 0% 0 0% 0%
20230328 112.8 114.07 106.6 111 -2.61% 9999.99% 0% 611673 0.6697 105.47 1.09 0% 0 0% 0 0% 0 0% 0%
20230327 108 113.98 105.33 113.98 4.69% 9999.99% 0% 593918 0.6507 106.16 1.1 0% 0 0% 0 0% 0 0% 0%
20230324 110.55 112.38 105.51 108.87 -1.57% 9980.56% 0% 427761 0.4618 79.29 1.08 0% 0 0% 0 0% 0 0% 0%
20230323 104.23 110.88 104.23 110.61 3.46% 9999.99% 0% 440379 0.4748 83.34 1.08 0% 0 0% 0 0% 0 0% 0%
20230322 109.32 109.97 103.8 106.91 -1.91% 9985.85% 0% 404442 0.4303 78.05 1.06 0% 0 0% 0 0% 0 0% 0%
20230321 99.68 110.77 99.68 108.99 8.79% 9999.99% 0% 390228 0.4142 77.72 1.06 0% 0 0% 0 0% 0 0% 0%
20230320 104.34 104.57 99.11 100.18 -3.05% 9721.57% 0% 286000 0.2916 55.15 1.02 0% 0 0% 0 0% 0 0% 0%
20230317 101.6 104.49 98.87 103.33 4.9% 9999.99% 0% 346321 0.3527 68.66 1.02 0% 0 0% 0 0% 0 0% 0%
20230316 99.86 102.48 98.31 98.5 -2.18% 9750% 0% 452716 0.4526 90.93 1 0% 0 0% 0 0% 0 0% 0%
20230315 103.42 107.52 99.64 100.7 -2.64% 9772.55% 0% 282556 0.2894 59.58 1.02 0% 0 0% 0 0% 0 0% 0%
20230314 106.24 108.29 102.3 103.43 -2.52% 9845.19% 0% 396084 0.4122 78.39 1.04 0% 0 0% 0 0% 0 0% 0%
20230313 100.06 106.88 100.06 106.1 2.64% 9999.99% 0% 345594 0.3611 66.54 1.04 0% 0 0% 0 0% 0 0% 0%
20230310 100 105 99.53 103.37 3.37% 9935.92% 0% 354380 0.3661 69.04 1.03 0% 0 0% 0 0% 0 0% 0%
20230309 98 103.19 98 100 0.61% 9800.99% 0% 352106 0.3564 66.57 1.01 0% 0 0% 0 0% 0 0% 0%
20230308 99.5 100.06 97.03 99.39 -0.1% 9999.99% 0% 277078 0.2729 51.9 0.98 0% 0 0% 0 0% 0 0% 0%
20230307 104.37 105.38 98.47 99.49 -3.96% 9750.5% 0% 437156 0.4404 80.23 1.01 0% 0 0% 0 0% 0 0% 0%
20230306 103.83 106.2 101.75 103.59 0.17% 9860.58% 0% 252788 0.2622 50.12 1.04 0% 0 0% 0 0% 0 0% 0%
20230303 105.99 106.31 102.52 103.41 -2.04% 9843.27% 0% 228983 0.238 46.61 1.04 0% 0 0% 0 0% 0 0% 0%
20230302 105 107.77 105 105.56 -0.31% 9858.49% 0% 315735 0.3358 64.79 1.06 0% 0 0% 0 0% 0 0% 0%
20230301 98.79 106.47 98.79 105.89 6.65% 9999.99% 0% 613546 0.6396 118.92 1.04 0% 0 0% 0 0% 0 0% 0%
20230228 96.39 103.78 96.37 99.29 4.6% 9929.29% 0% 559612 0.5555 108.8 0.99 0% 0 0% 0 0% 0 0% 0%
20230227 93.79 95.85 93.79 94.92 -0.95% 9891.58% 0% 237453 0.2252 45.12 0.95 0% 0 0% 0 0% 0 0% 0%
20230224 97.18 98.82 94.41 95.83 -0.52% 9882.29% 0% 445402 0.4279 83.93 0.96 0% 0 0% 0 0% 0 0% 0%
20230223 98.99 99.89 96.33 96.33 -2.7% 9729.59% 0% 255362 0.2504 49.44 0.98 0% 0 0% 0 0% 0 0% 0%
20230222 91.88 101.49 91.88 99 6.78% 9999.99% 0% 472298 0.4616 90.84 0.98 0% 0 0% 0 0% 0 0% 0%
20230221 93.13 94.45 91 92.71 -0.44% 9868.82% 0% 201388 0.1872 37.24 0.93 0% 0 0% 0 0% 0 0% 0%
20230220 91.86 93.23 91.01 93.12 1.63% 9999.99% 0% 291983 0.2692 48.14 0.92 0% 0 0% 0 0% 0 0% 0%
20230217 94.83 96.64 91.53 91.63 -3.63% 9752.69% 0% 365482 0.3392 59.51 0.93 0% 0 0% 0 0% 0 0% 0%
20230216 100 100.26 94.3 95.08 -4.63% 9702.06% 0% 509149 0.4917 84.72 0.97 0% 0 0% 0 0% 0 0% 0%
20230215 97.62 101 96 99.7 2.24% 9970.71% 0% 379581 0.3753 62.94 0.99 0% 0 0% 0 0% 0 0% 0%
20230214 102.99 102.99 95.6 97.52 -4.42% 9851.02% 0% 520714 0.5109 77.38 0.98 0% 0 0% 0 0% 0 0% 0%
20230213 101.38 103.08 99.04 102.03 0.6% 9902.94% 0% 320840 0.3258 46.62 1.02 0% 0 0% 0 0% 0 0% 0%
20230210 104.35 104.54 99 101.42 -2.12% 9941.58% 0% 337438 0.3407 45.11 1.01 0% 0 0% 0 0% 0 0% 0%
20230209 104.41 105.6 100 103.62 0.56% 9960.19% 0% 243907 0.252 31.11 1.03 0% 0 0% 0 0% 0 0% 0%
20230208 104.8 104.8 98.61 103.04 -3.34% 9999.99% 0% 405799 0.4137 49.32 1.02 0% 0 0% 0 0% 0 0% 0%
20230207 91.71 112.45 91.5 106.6 13.76% 9999.99% 0% 749922 0.7462 87.52 1 0% 0 0% 0 0% 0 0% 0%
20230206 92.09 94.88 90.02 93.71 0.42% 9999.99% 0% 349718 0.3225 36.1 0.92 0% 0 0% 0 0% 0 0% 0%
20230203 93 93.62 91.33 93.32 0.45% 9999.99% 0% 453026 0.4187 46.25 0.92 0% 0 0% 0 0% 0 0% 0%
20230202 97.44 97.44 92.1 92.9 -4.42% 9782.98% 0% 648301 0.6109 68.14 0.94 0% 0 0% 0 0% 0 0% 0%
20230201 93.51 97.59 91.24 97.2 3.85% 9999.99% 0% 994315 0.9335 108.56 0.94 0% 0 0% 0 0% 0 0% 0%
20230131 88.91 95.79 87.08 93.6 5.35% 9999.99% 0% 879925 0.8012 102.56 0.91 0% 0 0% 0 0% 0 0% 0%
20230130 84.48 90.5 83.85 88.85 0.95% 9996.59% 0% 816917 0.7151 101.38 0.88 0% 0 0% 0 0% 0 0% 0%
20230120 87.09 89.36 84.4 88.01 1.9% 9999.99% 0% 563911 0.4933 75.4 0.87 0% 0 0% 0 0% 0 0% 0%
20230119 85.98 90.85 85.91 86.37 -0.27% 9827.59% 0% 534086 0.4659 82.77 0.87 0% 0 0% 0 0% 0 0% 0%
20230118 86.37 88.49 84.12 86.6 -0.49% 9969.77% 0% 550714 0.4758 78.86 0.86 0% 0 0% 0 0% 0 0% 0%
20230117 78.91 93.53 78.01 87.03 10.05% 9789.77% 0% 1298117 1.1388 192.03 0.88 0% 0 0% 0 0% 0 0% 0%
20230116 80.21 83.31 79.06 79.08 -3.67% 9662.96% 0% 459497 0.3726 69.58 0.81 0% 0 0% 0 0% 0 0% 0%
20230113 82.18 82.76 78 82.09 1.89% 9999.99% 0% 479808 0.3851 73.69 0.8 0% 0 0% 0 0% 0 0% 0%
20230112 78.98 82.98 77.81 80.57 3.03% 9846.91% 0% 423492 0.3434 65.57 0.81 0% 0 0% 0 0% 0 0% 0%
20230111 72.6 80.25 72.6 78.2 -3.06% 9798.73% 0% 410004 0.3219 63.6 0.79 0% 0 0% 0 0% 0 0% 0%
20230110 81.5 82.08 79.8 80.67 -0.02% 9859.26% 0% 202958 0.1642 32.67 0.81 0% 0 0% 0 0% 0 0% 0%
20230109 81.02 83.78 79.8 80.69 -0.41% 9740.24% 0% 387394 0.316 61.21 0.82 0% 0 0% 0 0% 0 0% 0%
20230106 84.5 85.14 81 81.02 -4.12% 9780.49% 0% 555288 0.4566 89.24 0.82 0% 0 0% 0 0% 0 0% 0%
20230105 81.01 85.77 80.57 84.5 3.4% 9959.52% 0% 412910 0.3451 71.24 0.84 0% 0 0% 0 0% 0 0% 0%
20230104 83.98 83.98 79.56 81.72 -0.3% 9988.89% 0% 532135 0.4305 92.79 0.81 0% 0 0% 0 0% 0 0% 0%
20230103 82.9 83.01 78 81.97 2.59% 9999.99% 0% 507287 0.411 94.47 0.81 0% 0 0% 0 0% 0 0% 0%
20221230 77.32 80.67 76.21 79.9 2.27% 9999.99% 0% 468114 0.3699 75.9 0.79 0% 0 0% 0 0% 0 0% 0%
20221229 75.63 79.17 74.05 78.13 5.28% 9999.99% 0% 425240 0.3285 80.35 0.77 0% 0 0% 0 0% 0 0% 0%
20221228 74.5 75.63 73.07 74.21 -0.91% 9928.38% 0% 218062 0.1614 40.31 0.74 0% 0 0% 0 0% 0 0% 0%
20221227 76.77 78.3 72.55 74.89 -0.08% 9885.33% 0% 307572 0.2312 53.68 0.75 0% 0 0% 0 0% 0 0% 0%
20221226 76.56 78.3 74.24 74.95 -2.65% 9761.84% 0% 420531 0.3179 70.74 0.76 0% 0 0% 0 0% 0 0% 0%
20221223 72.1 77.43 72.1 76.99 0.18% 9999.99% 0% 238053 0.1815 38.13 0.76 0% 0 0% 0 0% 0 0% 0%
20221222 75.1 78.45 75.1 76.85 2.33% 9880.52% 0% 295252 0.2268 44.29 0.77 0% 0 0% 0 0% 0 0% 0%
20221221 79 79 74.65 75.1 -3.96% 9781.58% 0% 283735 0.2147 38 0.76 0% 0 0% 0 0% 0 0% 0%
20221220 79 79.35 75.5 78.2 0% 9999.99% 0% 267123 0.2052 34.51 0.77 0% 0 0% 0 0% 0 0% 0%
20221219 76.15 80.18 74.07 78.2 0.12% 9925.64% 0% 479107 0.3754 59.82 0.78 0% 0 0% 0 0% 0 0% 0%
20221216 79 83 76.73 78.11 -4.51% 9787.34% 0% 358012 0.2823 42.3 0.79 0% 0 0% 0 0% 0 0% 0%
20221215 80.7 83.07 79.22 81.8 0.91% 9998.77% 0% 324506 0.2626 35.98 0.81 0% 0 0% 0 0% 0 0% 0%
20221214 79.34 83.5 77.47 81.06 1.11% 9785.37% 0% 533566 0.4368 59.33 0.82 0% 0 0% 0 0% 0 0% 0%
20221213 81.35 81.9 77.25 80.17 0.45% 9921.25% 0% 497597 0.3982 47.45 0.8 0% 0 0% 0 0% 0 0% 0%
20221212 85 85 76.37 79.81 0.08% 9876.25% 0% 707374 0.5632 61.28 0.8 0% 0 0% 0 0% 0 0% 0%
20221209 82.5 85 79.72 79.75 -5.5% 9508.43% 0% 726592 0.5997 65.44 0.83 0% 0 0% 0 0% 0 0% 0%
20221208 86.33 87.2 82.71 84.39 -2.53% 9828.24% 0% 660371 0.5585 62.43 0.85 0% 0 0% 0 0% 0 0% 0%
20221207 87.87 89.15 84.7 86.58 -1.47% 9851.72% 0% 487137 0.4216 49.67 0.87 0% 0 0% 0 0% 0 0% 0%
20221206 87.46 89.6 84.21 87.87 1.43% 9999.99% 0% 527722 0.4595 53.84 0.87 0% 0 0% 0 0% 0 0% 0%
20221205 84.28 89.5 83.13 86.63 0.81% 9857.47% 0% 878756 0.7603 86.01 0.87 0% 0 0% 0 0% 0 0% 0%
20221202 82.18 87.74 79.4 85.93 5.07% 9999.99% 0% 971834 0.8281 90.54 0.85 0% 0 0% 0 0% 0 0% 0%
20221201 79.17 84.26 78.13 81.78 4.46% 9873.17% 0% 1004993 0.8201 84.17 0.82 0% 0 0% 0 0% 0 0% 0%
20221130 76.86 79.52 75.2 78.29 1.31% 9937.18% 0% 953749 0.7449 76.52 0.78 0% 0 0% 0 0% 0 0% 0%
20221129 84.57 84.57 75.61 77.28 -7.53% 9807.69% 0% 1483346 1.1644 124.51 0.78 0% 0 0% 0 0% 0 0% 0%
20221128 87.8 87.8 81.8 83.57 -2.83% 9848.81% 0% 543987 0.4562 51.3 0.84 0% 0 0% 0 0% 0 0% 0%
20221125 90.57 91.95 84.51 86 -3.02% 9785.06% 0% 625424 0.5414 61.36 0.87 0% 0 0% 0 0% 0 0% 0%
20221124 91.59 91.83 88.58 88.68 -1.89% 9753.33% 0% 339632 0.3048 33.32 0.9 0% 0 0% 0 0% 0 0% 0%
20221123 94.3 94.3 86.85 90.39 -3.72% 9999.99% 0% 592914 0.529 55.14 0.89 0% 0 0% 0 0% 0 0% 0%
20221122 93.66 96.99 90.88 93.88 -1.86% 9887.23% 0% 821451 0.7721 80.89 0.94 0% 0 0% 0 0% 0 0% 0%
20221121 89.8 97.67 87.5 95.66 3.98% 9999.99% 0% 1132866 1.0491 112.5 0.93 0% 0 0% 0 0% 0 0% 0%
20221118 85.47 96.48 84.5 92 3.72% 9999.99% 0% 1385161 1.2531 136.47 0.9 0% 0 0% 0 0% 0 0% 0%
20221117 78.31 91.96 77 88.7 13.28% 9999.99% 0% 1044295 0.8822 100.46 0.84 0% 0 0% 0 0% 0 0% 0%
20221116 79.94 79.94 76.21 78.3 -1.41% 9938.46% 0% 372013 0.2902 32.67 0.78 0% 0 0% 0 0% 0 0% 0%
20221115 73.88 79.7 73.88 79.42 5.72% 9999.99% 0% 776028 0.6076 60.94 0.78 0% 0 0% 0 0% 0 0% 0%
20221114 76.6 77.59 73.46 75.12 0.78% 9916% 0% 598172 0.4494 40.74 0.75 0% 0 0% 0 0% 0 0% 0%
20221111 76.09 78.5 74.43 74.54 -0.6% 9580.52% 0% 886768 0.6789 59.65 0.77 0% 0 0% 0 0% 0 0% 0%
20221110 77 78.53 74.6 74.99 -0.87% 9767.11% 0% 727190 0.5558 48.06 0.76 0% 0 0% 0 0% 0 0% 0%
20221109 75.98 77.23 74 75.65 0.56% 9853.95% 0% 593070 0.4501 39.64 0.76 0% 0 0% 0 0% 0 0% 0%
20221108 77.2 78.31 74.5 75.23 -1.93% 9798.68% 0% 589358 0.4473 39.3 0.76 0% 0 0% 0 0% 0 0% 0%
20221107 79.8 81.68 75.33 76.71 -1.65% 9862.34% 0% 1086113 0.8404 74.1 0.77 0% 0 0% 0 0% 0 0% 0%
20221104 78 79.26 75.56 78 1.95% 9900% 0% 1173202 0.9108 83.7 0.78 0% 0 0% 0 0% 0 0% 0%
20221103 76 77.98 74.3 76.51 -0.62% 9967.11% 0% 1060527 0.8102 79.49 0.76 0% 0 0% 0 0% 0 0% 0%
20221102 73 81.9 71.4 76.99 7.36% 9999.99% 0% 1728618 1.3099 136.94 0.76 0% 0 0% 0 0% 0 0% 0%
20221101 71.82 73.38 68.89 71.71 4.84% 9999.99% 0% 1851989 1.3172 155.62 0.71 0% 0 0% 0 0% 0 0% 0%
20221031 60.76 68.4 60.21 68.4 20% 9999.99% 0% 1009757 0.6693 86.61 0.66 0% 0 0% 0 0% 0 0% 0%
20221028 53.3 60.48 52.57 57 5.67% 9727.59% 0% 1337382 0.7816 95.95 0.58 0% 0 0% 0 0% 0 0% 0%
20221027 56 56 53.16 53.94 -1.57% 9888.89% 0% 222092 0.1198 15.79 0.54 0% 0 0% 0 0% 0 0% 0%
20221026 51.32 56.44 51.12 54.8 6.78% 9999.99% 0% 376940 0.2048 28.42 0.54 0% 0 0% 0 0% 0 0% 0%
20221025 51.69 52.35 50.6 51.32 -1.99% 9962.75% 0% 193203 0.0991 14.69 0.51 0% 0 0% 0 0% 0 0% 0%
20221024 52.04 53.85 51.02 52.36 0.61% 9969.23% 0% 234296 0.1224 19.45 0.52 0% 0 0% 0 0% 0 0% 0%
20221021 55.1 55.1 51.23 52.04 -3.11% 9907.69% 0% 136156 0.0713 11.84 0.52 0% 0 0% 0 0% 0 0% 0%
20221020 51.81 54.27 51.11 53.71 2.74% 9999.99% 0% 216110 0.1147 19.74 0.53 0% 0 0% 0 0% 0 0% 0%
20221019 52.7 53.7 51.66 52.28 -0.89% 9953.85% 0% 213899 0.1118 19.84 0.52 0% 0 0% 0 0% 0 0% 0%
20221018 53 53.16 51.84 52.75 2.43% 9852.83% 0% 184646 0.097 18.11 0.53 0% 0 0% 0 0% 0 0% 0%
20221017 48.05 51.75 48.05 51.5 6.19% 9999.99% 0% 279406 0.1411 31.61 0.5 0% 0 0% 0 0% 0 0% 0%
20220720 45.87 45.87 44.53 44.68 -1.89% 9828.89% 0% 138975 0.0624 38.53 0.45 0% 0 0% 0 0% 0 0% 0%
20220719 44.97 45.96 43.35 45.54 4.31% 9999.99% 0% 366560 0.166 101.38 0.45 0% 0 0% 0 0% 0 0% 0%
20220718 40.81 44.98 40.15 43.66 6.98% 9999.99% 0% 348808 0.1498 95.34 0.43 0% 0 0% 0 0% 0 0% 0%
20220715 40.8 41.79 40.77 40.81 -0.46% 9853.66% 0% 135382 0.0559 35.25 0.41 0% 0 0% 0 0% 0 0% 0%
20220714 39.94 41.68 39.22 41 2.6% 9900% 0% 190325 0.0784 48.89 0.41 0% 0 0% 0 0% 0 0% 0%
20220713 38.5 40.32 38.5 39.96 2.46% 9890% 0% 160340 0.0638 38.7 0.4 0% 0 0% 0 0% 0 0% 0%
20220712 41.02 41.03 38.81 39 -5.91% 9650% 0% 237688 0.0942 55.06 0.4 0% 0 0% 0 0% 0 0% 0%
20220711 41.18 41.98 40 41.45 0.66% 9999.99% 0% 177641 0.0733 41.55 0.41 0% 0 0% 0 0% 0 0% 0%
20220708 40.5 41.77 40.18 41.18 2.57% 9943.9% 0% 251525 0.1036 54.36 0.41 0% 0 0% 0 0% 0 0% 0%
20220707 40.42 41.2 39.8 40.15 -1.42% 9937.5% 0% 190804 0.0767 38.48 0.4 0% 0 0% 0 0% 0 0% 0%
20220706 40.68 41.73 40.52 40.73 -0.63% 9834.15% 0% 93243 0.0381 20.03 0.41 0% 0 0% 0 0% 0 0% 0%
20220705 42.25 42.6 40.61 40.99 -3.01% 9897.56% 0% 196359 0.0814 43.56 0.41 0% 0 0% 0 0% 0 0% 0%
20220704 42.9 43.38 41.59 42.26 0.05% 9727.91% 0% 201639 0.0859 46.61 0.43 0% 0 0% 0 0% 0 0% 0%
20220701 42.05 42.75 41.85 42.24 -0.24% 9957.14% 0% 137980 0.0584 33.48 0.42 0% 0 0% 0 0% 0 0% 0%
20220630 42.01 43.5 41.97 42.34 -0.68% 9980.95% 0% 229474 0.0975 54.13 0.42 0% 0 0% 0 0% 0 0% 0%
20220629 44.07 44.97 42.51 42.63 -4.2% 9813.95% 0% 279893 0.1207 68.05 0.43 0% 0 0% 0 0% 0 0% 0%
20220628 43.8 45.09 43.21 44.5 0.95% 9999.99% 0% 306306 0.1355 75.41 0.44 0% 0 0% 0 0% 0 0% 0%
20220627 41.93 44.08 41.85 44.08 5.94% 9999.99% 0% 413847 0.1788 102.02 0.43 0% 0 0% 0 0% 0 0% 0%
20220624 43.26 43.6 40.94 41.61 -3.37% 9807.14% 0% 384963 0.161 97.62 0.42 0% 0 0% 0 0% 0 0% 0%
20220623 41.41 43.1 41.41 43.06 3.98% 9999.99% 0% 191495 0.081 52.45 0.42 0% 0 0% 0 0% 0 0% 0%
20220622 42.98 43.21 41.34 41.41 -2.7% 9759.52% 0% 113415 0.0475 29.8 0.42 0% 0 0% 0 0% 0 0% 0%
20220621 43.08 43.45 42.13 42.56 -1.18% 9797.67% 0% 125280 0.0536 31.67 0.43 0% 0 0% 0 0% 0 0% 0%
20220620 43 43.73 42.33 43.07 0.16% 9916.28% 0% 167022 0.0718 41.96 0.43 0% 0 0% 0 0% 0 0% 0%
20220617 41.72 43.88 41.23 43 2.19% 9900% 0% 275211 0.1184 63.37 0.43 0% 0 0% 0 0% 0 0% 0%
20220616 41.31 42.72 40.54 42.08 1.86% 9919.05% 0% 164345 0.0688 36.74 0.42 0% 0 0% 0 0% 0 0% 0%
20220615 40.72 42.25 40.72 41.31 0.02% 9735.71% 0% 193499 0.0806 43.88 0.42 0% 0 0% 0 0% 0 0% 0%
20220614 41.53 41.53 39.8 41.3 -1.29% 9973.17% 0% 276230 0.1121 60.94 0.41 0% 0 0% 0 0% 0 0% 0%
20220613 42.02 42.16 41.09 41.84 -1.37% 9861.9% 0% 175830 0.0733 40.25 0.42 0% 0 0% 0 0% 0 0% 0%
20220610 41.73 42.46 41.21 42.42 0.86% 9999.99% 0% 120523 0.0506 28.91 0.42 0% 0 0% 0 0% 0 0% 0%
20220609 42.75 42.75 41.1 42.06 -1.48% 9914.29% 0% 181321 0.0757 45.11 0.42 0% 0 0% 0 0% 0 0% 0%
20220608 43.21 44 41.73 42.69 -1.68% 9827.91% 0% 243155 0.1038 65.65 0.43 0% 0 0% 0 0% 0 0% 0%
20220607 44.19 44.3 42.8 43.42 -0.6% 9997.67% 0% 163076 0.0709 48.42 0.43 0% 0 0% 0 0% 0 0% 0%
20220606 43.45 44.66 42.94 43.68 2.25% 9827.27% 0% 361632 0.1583 112.9 0.44 0% 0 0% 0 0% 0 0% 0%
20220602 41.1 43.27 40.49 43.08 6.4% 9999.99% 0% 288363 0.1221 100.81 0.42 0% 0 0% 0 0% 0 0% 0%
20220601 39.66 41.33 39.47 40.49 2.09% 9775.61% 0% 156303 0.0635 55.9 0.41 0% 0 0% 0 0% 0 0% 0%
20220531 38.19 39.95 37.38 39.66 3.88% 9999.99% 0% 323789 0.1245 110.34 0.38 0% 0 0% 0 0% 0 0% 0%
20220530 38.3 38.6 37.51 38.18 1.54% 9947.37% 0% 114438 0.0436 41.18 0.38 0% 0 0% 0 0% 0 0% 0%
20220527 38.42 38.85 37.6 37.6 -2.84% 9794.74% 0% 164387 0.0628 63.96 0.38 0% 0 0% 0 0% 0 0% 0%
20220526 38.42 39.39 37.32 38.7 0.73% 9999.99% 0% 203869 0.0783 76.54 0.38 0% 0 0% 0 0% 0 0% 0%
20220525 37.65 38.61 37.63 38.42 2.05% 9999.99% 0% 153392 0.0586 54.04 0.38 0% 0 0% 0 0% 0 0% 0%
20220524 40.12 40.23 37.52 37.65 -6.95% 9553.85% 0% 171533 0.0664 57.55 0.39 0% 0 0% 0 0% 0 0% 0%
20220523 40.49 40.69 39.46 40.46 0.12% 9999.99% 0% 103150 0.0413 36.19 0.4 0% 0 0% 0 0% 0 0% 0%
20220520 39.83 40.47 39.5 40.41 1.46% 9999.99% 0% 133351 0.0534 46.1 0.4 0% 0 0% 0 0% 0 0% 0%
20220519 38.53 39.98 38.21 39.83 1.43% 9999.99% 0% 189642 0.0738 61.94 0.39 0% 0 0% 0 0% 0 0% 0%
20220518 39.39 39.88 38.82 39.27 -0.13% 9969.23% 0% 226177 0.0888 71.02 0.39 0% 0 0% 0 0% 0 0% 0%
20220517 40.15 40.15 38.81 39.32 -0.61% 9982.05% 0% 219313 0.0862 68.48 0.39 0% 0 0% 0 0% 0 0% 0%
20220516 40.9 40.9 39.11 39.56 -1.96% 9790% 0% 131268 0.0527 42.09 0.4 0% 0 0% 0 0% 0 0% 0%
20220513 39.93 40.48 39.47 40.35 1.64% 9987.5% 0% 250314 0.1006 75.65 0.4 0% 0 0% 0 0% 0 0% 0%
20220512 38.25 40.57 37.53 39.7 2.35% 9825% 0% 193052 0.0763 58.69 0.4 0% 0 0% 0 0% 0 0% 0%
20220511 39.4 39.97 38.78 38.79 -0.39% 9597.5% 0% 147799 0.0585 45.85 0.4 0% 0 0% 0 0% 0 0% 0%
20220510 38 39.34 37.52 38.94 1.8% 9884.62% 0% 165560 0.064 52.29 0.39 0% 0 0% 0 0% 0 0% 0%
20220509 38.3 38.88 38.01 38.25 -0.36% 9965.79% 0% 145146 0.0556 44.97 0.38 0% 0 0% 0 0% 0 0% 0%
20220506 38 38.97 37.12 38.39 0.39% 9999.99% 0% 192012 0.073 59.97 0.38 0% 0 0% 0 0% 0 0% 0%
20220505 36.36 39.67 35.98 38.24 3.83% 9963.16% 0% 367396 0.1405 117.54 0.38 0% 0 0% 0 0% 0 0% 0%
20220429 34.98 36.99 34.3 36.83 7.38% 9999.99% 0% 188245 0.068 59.7 0.36 0% 0 0% 0 0% 0 0% 0%
20220428 33.23 35.87 33.22 34.3 0.06% 9700% 0% 160787 0.0557 48.12 0.35 0% 0 0% 0 0% 0 0% 0%
20220427 32.51 34.49 32.01 34.28 3.69% 9999.99% 0% 355446 0.1174 102.44 0.33 0% 0 0% 0 0% 0 0% 0%
20220426 36.97 36.97 32.88 33.06 -5.6% 9623.53% 0% 183404 0.0629 57.2 0.34 0% 0 0% 0 0% 0 0% 0%
20220425 35.97 37.86 35 35.02 -3.87% 9627.78% 0% 256769 0.0923 78.2 0.36 0% 0 0% 0 0% 0 0% 0%
20220422 37.8 37.8 36.19 36.43 -2.54% 9745.95% 0% 153977 0.0567 45.62 0.37 0% 0 0% 0 0% 0 0% 0%
20220421 37.53 38.28 37.14 37.38 -0.4% 9736.84% 0% 156552 0.0591 45.36 0.38 0% 0 0% 0 0% 0 0% 0%
20220420 37.83 38.48 37.41 37.53 -1.05% 9776.32% 0% 97982 0.0371 27.29 0.38 0% 0 0% 0 0% 0 0% 0%
20220419 37.68 38.47 37.27 37.93 0.61% 9881.58% 0% 126592 0.048 34 0.38 0% 0 0% 0 0% 0 0% 0%
20220418 36.16 38.27 35.68 37.7 1.95% 9999.99% 0% 192398 0.0715 50.21 0.37 0% 0 0% 0 0% 0 0% 0%
20220415 36.6 36.99 35.81 36.98 -1.52% 9999.99% 0% 226851 0.0824 56.6 0.36 0% 0 0% 0 0% 0 0% 0%
20220414 37.97 38.48 36.9 37.55 1.43% 9781.58% 0% 159869 0.0604 41.42 0.38 0% 0 0% 0 0% 0 0% 0%
20220413 37.35 37.69 36.53 37.02 -0.88% 9905.41% 0% 114528 0.0423 28.39 0.37 0% 0 0% 0 0% 0 0% 0%
20220412 37.19 37.6 36.5 37.35 1.69% 9994.59% 0% 138052 0.0513 33.86 0.37 0% 0 0% 0 0% 0 0% 0%
20220411 38.03 38.71 36.72 36.73 -4.75% 9565.79% 0% 215844 0.0811 55.62 0.38 0% 0 0% 0 0% 0 0% 0%
20220408 40.3 40.3 38.14 38.56 -2.9% 9787.18% 0% 234191 0.0903 62.2 0.39 0% 0 0% 0 0% 0 0% 0%
20220407 40.82 40.82 39.7 39.71 -3.12% 9827.5% 0% 134481 0.0541 37.5 0.4 0% 0 0% 0 0% 0 0% 0%
20220401 41.53 41.7 40.41 41.05 -1.08% 9912.2% 0% 158959 0.0656 42.53 0.41 0% 0 0% 0 0% 0 0% 0%
20220331 40.6 41.81 40.6 41.5 1.72% 9999.99% 0% 153363 0.0635 39.07 0.41 0% 0 0% 0 0% 0 0% 0%
20220330 40.44 41.28 40.01 40.8 1.95% 9851.22% 0% 243798 0.0992 49.37 0.41 0% 0 0% 0 0% 0 0% 0%
20220329 40.82 41.07 39.3 40.02 -1.65% 9905% 0% 253017 0.1013 49.02 0.4 0% 0 0% 0 0% 0 0% 0%
20220328 41.93 41.93 40.22 40.69 -2.77% 9824.39% 0% 204600 0.0836 39.37 0.41 0% 0 0% 0 0% 0 0% 0%
20220325 42.3 42.8 41.77 41.85 0.1% 9864.29% 0% 120452 0.0508 22.69 0.42 0% 0 0% 0 0% 0 0% 0%
20220324 43.05 43.05 41.6 41.81 -2.81% 9854.76% 0% 196241 0.0822 33.66 0.42 0% 0 0% 0 0% 0 0% 0%
20220323 42.21 43.36 42.01 43.02 2.23% 9904.65% 0% 206755 0.0887 34.38 0.43 0% 0 0% 0 0% 0 0% 0%
20220322 42.15 42.77 41.61 42.08 0.14% 9919.05% 0% 234458 0.0991 37.52 0.42 0% 0 0% 0 0% 0 0% 0%
20220321 43.3 43.3 41.48 42.02 -1.8% 9904.76% 0% 360493 0.1522 55.8 0.42 0% 0 0% 0 0% 0 0% 0%
20220318 43.49 44.48 42.79 42.79 -2.71% 9851.16% 0% 307946 0.1338 49.42 0.43 0% 0 0% 0 0% 0 0% 0%
20220317 43.97 45.6 42.2 43.98 1.2% 9895.45% 0% 565245 0.2502 90.2 0.44 0% 0 0% 0 0% 0 0% 0%
20220316 44.19 44.38 41.69 43.46 0% 9999.99% 0% 263729 0.1137 45.67 0.43 0% 0 0% 0 0% 0 0% 0%
20220315 41.22 44.5 41.22 43.46 -0.11% 9999.99% 0% 296114 0.1281 47.8 0.43 0% 0 0% 0 0% 0 0% 0%
20220311 45.4 45.4 43.62 44.69 -2.02% 9999.99% 0% 350539 0.1556 54.57 0.44 0% 0 0% 0 0% 0 0% 0%
20220310 48 48.55 45.06 45.61 -2.67% 9604.26% 0% 309786 0.1446 46.64 0.47 0% 0 0% 0 0% 0 0% 0%
20220309 48.9 49 43.66 46.86 -1.72% 9999.99% 0% 413273 0.1911 59.63 0.46 0% 0 0% 0 0% 0 0% 0%
20220308 49.7 49.75 47.1 47.68 -1.93% 9833.33% 0% 295104 0.1422 43.97 0.48 0% 0 0% 0 0% 0 0% 0%
20220307 50.7 50.7 48.3 48.62 -3.91% 9822.45% 0% 333568 0.1641 50.18 0.49 0% 0 0% 0 0% 0 0% 0%
20220304 51.88 52.08 50.48 50.6 -2.03% 9821.57% 0% 301967 0.1543 45.58 0.51 0% 0 0% 0 0% 0 0% 0%
20220303 53.16 55.21 51.01 51.65 -3.02% 9832.69% 0% 388129 0.2033 58.25 0.52 0% 0 0% 0 0% 0 0% 0%
20220302 54 54 52.6 53.26 -1.9% 9949.06% 0% 268076 0.1425 40.39 0.53 0% 0 0% 0 0% 0 0% 0%
20220301 52.02 55 51.63 54.29 5.03% 9953.7% 0% 550181 0.2964 82.11 0.54 0% 0 0% 0 0% 0 0% 0%
20220228 52 53.5 49.98 51.69 -0.6% 9840.38% 0% 450074 0.232 65.72 0.52 0% 0 0% 0 0% 0 0% 0%
20220225 50.79 52.88 50.79 52 1.6% 9900% 0% 389826 0.2024 56.85 0.52 0% 0 0% 0 0% 0 0% 0%
20220224 52 52.98 49.93 51.18 -2.51% 9935.29% 0% 513577 0.2629 74.88 0.51 0% 0 0% 0 0% 0 0% 0%
20220223 50.9 52.82 50.53 52.5 3.14% 9996.15% 0% 397626 0.2075 58.44 0.52 0% 0 0% 0 0% 0 0% 0%
20220222 51.49 51.93 50.5 50.9 -1.36% 9880.39% 0% 411363 0.2106 52.47 0.51 0% 0 0% 0 0% 0 0% 0%
20220221 49.68 52.25 49.55 51.6 4.14% 9999.99% 0% 542760 0.2783 70.82 0.51 0% 0 0% 0 0% 0 0% 0%
20220218 47.81 50.7 47.57 49.55 3.64% 9999.99% 0% 565155 0.2796 71.85 0.49 0% 0 0% 0 0% 0 0% 0%
20220217 49.1 49.12 47.57 47.81 -2.49% 9860.42% 0% 459083 0.2219 58.13 0.48 0% 0 0% 0 0% 0 0% 0%
20220216 47.18 49.03 47.03 49.03 3.72% 9999.99% 0% 374062 0.1797 47.48 0.48 0% 0 0% 0 0% 0 0% 0%
20220215 48.22 48.22 46.31 47.27 -0.51% 9957.45% 0% 361542 0.171 43.82 0.47 0% 0 0% 0 0% 0 0% 0%
20220214 50.36 50.37 47 47.51 -5.55% 9797.92% 0% 685436 0.3315 76.14 0.48 0% 0 0% 0 0% 0 0% 0%
20220211 52.91 52.98 50.3 50.3 -6.83% 9573.08% 0% 670573 0.346 76.46 0.52 0% 0 0% 0 0% 0 0% 0%
20220210 54.1 54.44 52.22 53.99 -0.02% 9999.99% 0% 790945 0.4217 89.11 0.53 0% 0 0% 0 0% 0 0% 0%
20220209 48.5 54 48.21 54 12.01% 9999.99% 0% 1348295 0.7038 150.72 0.52 0% 0 0% 0 0% 0 0% 0%
20211203 45.52 45.97 44.2 44.73 0.22% 9840% 0% 292128 0.1315 30.45 0.45 0% 0 0% 0 0% 0 0% 0%
20211202 47.69 47.69 44.45 44.63 -4.41% 9817.78% 0% 424535 0.193 43.86 0.45 0% 0 0% 0 0% 0 0% 0%
20211201 44.56 47.35 44.41 46.69 2.68% 9834.04% 0% 421792 0.1965 43.78 0.47 0% 0 0% 0 0% 0 0% 0%
20211130 45.32 46.5 44.5 45.47 0.73% 9784.78% 0% 444823 0.2026 44.1 0.46 0% 0 0% 0 0% 0 0% 0%
20211129 44.1 45.5 44 45.14 1.21% 9931.11% 0% 402634 0.1811 39.72 0.45 0% 0 0% 0 0% 0 0% 0%
20211126 46.57 46.6 44.5 44.6 -3.98% 9811.11% 0% 1181149 0.533 116.96 0.45 0% 0 0% 0 0% 0 0% 0%
20211125 50 50 46.43 46.45 -3.23% 9577.08% 0% 886439 0.4243 106.86 0.48 0% 0 0% 0 0% 0 0% 0%
20211124 45.6 48.58 45.3 48 5.89% 9999.99% 0% 1010576 0.4774 131.92 0.47 0% 0 0% 0 0% 0 0% 0%
20211123 45.1 46.45 44.44 45.33 0.18% 9973.33% 0% 543451 0.246 76.59 0.45 0% 0 0% 0 0% 0 0% 0%
20211122 43.98 46.19 43.51 45.25 3.76% 9955.56% 0% 680188 0.3064 104.33 0.45 0% 0 0% 0 0% 0 0% 0%
20211119 42.9 43.89 42.51 43.61 1.7% 9999.99% 0% 335641 0.1453 54.95 0.43 0% 0 0% 0 0% 0 0% 0%
20211118 43.46 45.48 42.48 42.88 -1.36% 9645.45% 0% 685153 0.3018 119.27 0.44 0% 0 0% 0 0% 0 0% 0%
20211117 41.01 43.74 40.89 43.47 5.38% 9999.99% 0% 585546 0.2508 109.29 0.43 0% 0 0% 0 0% 0 0% 0%
20211116 42.48 42.8 41.22 41.25 -1.97% 9721.43% 0% 336377 0.1407 69.02 0.42 0% 0 0% 0 0% 0 0% 0%
20211115 40.77 43.2 40.77 42.08 3.21% 9919.05% 0% 579031 0.2445 119.94 0.42 0% 0 0% 0 0% 0 0% 0%
20211112 40.72 40.82 40.12 40.77 0.87% 9843.9% 0% 297451 0.1207 66.43 0.41 0% 0 0% 0 0% 0 0% 0%
20211111 39.59 41 39.59 40.42 0.95% 9999.99% 0% 359097 0.1454 74.4 0.4 0% 0 0% 0 0% 0 0% 0%
20211110 39.7 40.48 39.69 40.04 1.19% 9910% 0% 241946 0.097 50.58 0.4 0% 0 0% 0 0% 0 0% 0%
20211109 39.01 39.86 39.01 39.57 0.92% 9999.99% 0% 179933 0.071 37.78 0.39 0% 0 0% 0 0% 0 0% 0%
20211108 38.99 39.6 38.95 39.21 -0.98% 9953.85% 0% 124728 0.0487 26.56 0.39 0% 0 0% 0 0% 0 0% 0%
20211105 38.98 39.89 38.69 39.6 1.54% 9999.99% 0% 251220 0.0987 53.79 0.39 0% 0 0% 0 0% 0 0% 0%
20211104 38.86 39.44 38.56 39 0.39% 9900% 0% 179041 0.0701 40.01 0.39 0% 0 0% 0 0% 0 0% 0%
20211103 38.01 39.09 38.01 38.85 1.22% 9861.54% 0% 148864 0.0575 31.9 0.39 0% 0 0% 0 0% 0 0% 0%
20211102 38.77 39.7 37.91 38.38 0.37% 9741.03% 0% 308807 0.1199 68.42 0.39 0% 0 0% 0 0% 0 0% 0%
20211101 37.27 38.75 36.68 38.24 3.55% 9963.16% 0% 224764 0.0855 52.62 0.38 0% 0 0% 0 0% 0 0% 0%
20211029 37 37.34 36.21 36.93 -0.35% 9881.08% 0% 215925 0.0795 51.78 0.37 0% 0 0% 0 0% 0 0% 0%
20211028 38 38.31 36.81 37.06 -5.7% 9916.22% 0% 338214 0.1267 94.96 0.37 0% 0 0% 0 0% 0 0% 0%
20211027 37.5 39.3 36.58 39.3 6.19% 9999.99% 0% 449136 0.171 135.9 0.38 0% 0 0% 0 0% 0 0% 0%
20211026 37.57 37.83 36.91 37.01 -1.46% 9902.7% 0% 96750 0.036 30.35 0.37 0% 0 0% 0 0% 0 0% 0%
20211025 36.8 37.6 36.71 37.56 1.35% 9999.99% 0% 154239 0.0574 47.07 0.37 0% 0 0% 0 0% 0 0% 0%
20211022 37.44 37.45 37.05 37.06 -0.43% 9916.22% 0% 90607 0.0337 26.9 0.37 0% 0 0% 0 0% 0 0% 0%
20211021 37.35 37.58 36.9 37.22 -1.06% 9959.46% 0% 143021 0.0533 40.36 0.37 0% 0 0% 0 0% 0 0% 0%
20211020 38.06 38.06 37.44 37.62 -0.37% 9800% 0% 89929 0.0339 26.38 0.38 0% 0 0% 0 0% 0 0% 0%
20211019 38.15 38.15 37.72 37.76 -0.32% 9836.84% 0% 123504 0.0467 33.4 0.38 0% 0 0% 0 0% 0 0% 0%
20211018 37.8 38 37.6 37.88 -0.47% 9868.42% 0% 94361 0.0357 25.82 0.38 0% 0 0% 0 0% 0 0% 0%
20211015 38.56 38.56 37.85 38.06 -1.3% 9915.79% 0% 173824 0.0661 45.38 0.38 0% 0 0% 0 0% 0 0% 0%
20211014 38.8 38.95 38.32 38.56 0.16% 9999.99% 0% 129187 0.0497 34 0.38 0% 0 0% 0 0% 0 0% 0%
20211013 37.9 38.5 37.79 38.5 1.99% 9999.99% 0% 219053 0.0837 56.89 0.38 0% 0 0% 0 0% 0 0% 0%
20211012 38.15 38.15 37.32 37.75 -1% 9834.21% 0% 168776 0.0636 42.99 0.38 0% 0 0% 0 0% 0 0% 0%
20211011 38.18 38.55 38.12 38.13 0.11% 9934.21% 0% 95679 0.0366 22.93 0.38 0% 0 0% 0 0% 0 0% 0%
20211008 37.86 38.25 37.84 38.09 1.38% 9923.68% 0% 108757 0.0414 24.52 0.38 0% 0 0% 0 0% 0 0% 0%
20210930 37.24 37.75 37.24 37.57 0.94% 9786.84% 0% 77367 0.0291 16.4 0.38 0% 0 0% 0 0% 0 0% 0%
20210929 38.05 38.05 37.22 37.22 -2.23% 9694.74% 0% 145497 0.0546 30.35 0.38 0% 0 0% 0 0% 0 0% 0%
20210928 38.18 38.18 37.81 38.07 0.16% 9918.42% 0% 125292 0.0475 26.36 0.38 0% 0 0% 0 0% 0 0% 0%
20210927 38.5 38.55 37.78 38.01 -1.4% 9902.63% 0% 230727 0.0878 45.56 0.38 0% 0 0% 0 0% 0 0% 0%
20210924 39.29 39.35 38.28 38.55 -1.31% 9784.62% 0% 192014 0.0746 38.98 0.39 0% 0 0% 0 0% 0 0% 0%
20210923 38.78 39.2 38.78 39.06 0.72% 9915.38% 0% 130388 0.0509 25.39 0.39 0% 0 0% 0 0% 0 0% 0%
20210922 38.98 39.2 38.68 38.78 -0.56% 9843.59% 0% 146043 0.0568 27.79 0.39 0% 0 0% 0 0% 0 0% 0%
20210917 39.12 39.12 38.38 39 -0.36% 9900% 0% 190236 0.0738 34.8 0.39 0% 0 0% 0 0% 0 0% 0%
20210916 40.07 40.07 39.02 39.14 -1.86% 9685% 0% 253713 0.1004 42.47 0.4 0% 0 0% 0 0% 0 0% 0%
20210915 40.3 40.3 39.83 39.88 -1.04% 9870% 0% 198801 0.0794 31 0.4 0% 0 0% 0 0% 0 0% 0%
20210914 41.05 41.19 40.28 40.3 -0.81% 9729.27% 0% 204988 0.0833 28.71 0.41 0% 0 0% 0 0% 0 0% 0%
20210913 41 41.33 40.42 40.63 -0.95% 9809.76% 0% 214469 0.0875 27.95 0.41 0% 0 0% 0 0% 0 0% 0%
20210910 42.24 42.24 40.77 41.02 -2.17% 9904.88% 0% 319041 0.1315 38.94 0.41 0% 0 0% 0 0% 0 0% 0%
20210909 42.01 42.51 41.87 41.93 -0.52% 9883.33% 0% 191623 0.0808 22.76 0.42 0% 0 0% 0 0% 0 0% 0%
20210908 42.4 42.9 41.94 42.15 -1.22% 9935.71% 0% 312944 0.1321 35.28 0.42 0% 0 0% 0 0% 0 0% 0%
20210907 43.11 43.11 42.55 42.67 -0.56% 9823.26% 0% 231865 0.0991 26.01 0.43 0% 0 0% 0 0% 0 0% 0%
20210906 42.24 43.41 42.24 42.91 0.44% 9879.07% 0% 220615 0.0944 24.07 0.43 0% 0 0% 0 0% 0 0% 0%
20210729 41.86 43.41 41.2 42.99 3.84% 9897.67% 0% 714731 0.3054 77.7 0.43 0% 0 0% 0 0% 0 0% 0%
20210728 41.98 43.49 40.02 41.4 -1.43% 9757.14% 0% 653428 0.2733 72.22 0.42 0% 0 0% 0 0% 0 0% 0%
20210727 41.7 43.43 40.65 42 2.04% 9667.44% 0% 1055048 0.4484 120.56 0.43 0% 0 0% 0 0% 0 0% 0%
20210726 42.4 42.4 40.09 41.16 -1.98% 9939.02% 0% 478494 0.1971 57.41 0.41 0% 0 0% 0 0% 0 0% 0%
20210723 41.36 42.36 40.65 41.99 1.06% 9897.62% 0% 669597 0.2794 82.92 0.42 0% 0 0% 0 0% 0 0% 0%
20210722 40.08 42.21 39.97 41.55 3.67% 9999.99% 0% 590964 0.2444 74.54 0.41 0% 0 0% 0 0% 0 0% 0%
20210721 39.35 40.59 39.35 40.08 1.86% 9920% 0% 341156 0.1369 40.88 0.4 0% 0 0% 0 0% 0 0% 0%
20210720 40 40.1 38.65 39.35 -2.07% 9989.74% 0% 349063 0.1373 40.72 0.39 0% 0 0% 0 0% 0 0% 0%
20210719 38.83 40.5 38.49 40.18 3.56% 9945% 0% 478561 0.1907 53.4 0.4 0% 0 0% 0 0% 0 0% 0%
20210716 38.84 38.96 38.32 38.8 0.23% 9848.72% 0% 316335 0.1223 33.04 0.39 0% 0 0% 0 0% 0 0% 0%
20210715 40.02 40.19 38.3 38.71 -3.42% 9825.64% 0% 590163 0.2294 55.67 0.39 0% 0 0% 0 0% 0 0% 0%
20210714 41.29 41.29 40.08 40.08 -3.05% 9675.61% 0% 573171 0.2322 49.85 0.41 0% 0 0% 0 0% 0 0% 0%
20210713 42.42 42.62 41.02 41.34 -2.55% 9742.86% 0% 494215 0.2054 38.39 0.42 0% 0 0% 0 0% 0 0% 0%
20210712 42 43.2 42 42.42 0.86% 9765.12% 0% 493039 0.2101 40.01 0.43 0% 0 0% 0 0% 0 0% 0%
20210709 42.7 42.89 41.81 42.06 -2.32% 9914.29% 0% 487797 0.2063 40.51 0.42 0% 0 0% 0 0% 0 0% 0%
20210708 41.45 43.45 41.01 43.06 3.68% 9913.95% 0% 746374 0.3175 63.39 0.43 0% 0 0% 0 0% 0 0% 0%
20210707 40.8 41.74 40.57 41.53 0.44% 9999.99% 0% 337486 0.1396 28.79 0.41 0% 0 0% 0 0% 0 0% 0%
20210706 42.23 42.51 40.76 41.35 -2.06% 9985.37% 0% 458619 0.1898 40.42 0.41 0% 0 0% 0 0% 0 0% 0%
20210705 41.79 42.44 40.86 42.22 1.34% 9952.38% 0% 614688 0.2573 57.82 0.42 0% 0 0% 0 0% 0 0% 0%
20210702 43.43 43.68 41.06 41.66 -4.03% 9819.05% 0% 949370 0.3987 92.07 0.42 0% 0 0% 0 0% 0 0% 0%
20210701 42 43.88 40.92 43.41 1.62% 9995.35% 0% 1482125 0.6326 161.1 0.43 0% 0 0% 0 0% 0 0% 0%
20210630 38 43.49 37.66 42.72 12.48% 9999.99% 0% 2322250 0.9687 291.31 0.42 0% 0 0% 0 0% 0 0% 0%
20210629 38.92 38.95 37.91 37.98 -1.78% 9894.74% 0% 289299 0.1109 44.32 0.38 0% 0 0% 0 0% 0 0% 0%
20210628 38.44 39.27 38.28 38.67 0.89% 9815.38% 0% 236777 0.092 35.21 0.39 0% 0 0% 0 0% 0 0% 0%
20210625 38.93 39 38.23 38.33 -1.54% 9986.84% 0% 290843 0.1119 41.73 0.38 0% 0 0% 0 0% 0 0% 0%
20210624 39.61 39.7 38.86 38.93 -1.42% 9882.05% 0% 288643 0.1133 41.83 0.39 0% 0 0% 0 0% 0 0% 0%
20210623 39.18 40.23 38.9 39.49 0.74% 9999.99% 0% 402687 0.1588 60.95 0.39 0% 0 0% 0 0% 0 0% 0%
20210622 39.67 39.76 39.04 39.2 -0.83% 9951.28% 0% 325482 0.128 48.38 0.39 0% 0 0% 0 0% 0 0% 0%
20210621 38.65 39.53 38.58 39.53 1.36% 9999.99% 0% 353862 0.1387 51.48 0.39 0% 0 0% 0 0% 0 0% 0%
20210618 38.99 39.05 38.55 39 -0.08% 9900% 0% 289037 0.1121 40.73 0.39 0% 0 0% 0 0% 0 0% 0%
20210617 38.39 39.1 38.03 39.03 0.98% 9907.69% 0% 388872 0.1499 49.32 0.39 0% 0 0% 0 0% 0 0% 0%
20210616 38.69 39.37 38.48 38.65 -0.13% 9810.26% 0% 341782 0.1329 40.33 0.39 0% 0 0% 0 0% 0 0% 0%
20210615 39.66 39.83 38.66 38.7 -2.32% 9823.08% 0% 374307 0.1464 42.48 0.39 0% 0 0% 0 0% 0 0% 0%
20210611 40.31 40.68 39.6 39.62 -2.08% 9805% 0% 474958 0.1902 55.56 0.4 0% 0 0% 0 0% 0 0% 0%
20210610 39.81 40.65 39.47 40.46 1.71% 9999.99% 0% 506537 0.203 58.25 0.4 0% 0 0% 0 0% 0 0% 0%
20210609 39.8 40.2 39.34 39.78 -0.05% 9845% 0% 306954 0.1218 34.43 0.4 0% 0 0% 0 0% 0 0% 0%
20210608 39.95 40.85 39.44 39.8 -0.38% 9850% 0% 476171 0.1912 53.38 0.4 0% 0 0% 0 0% 0 0% 0%
20210607 39 40.26 39 39.95 2.49% 9887.5% 0% 462851 0.1835 49.81 0.4 0% 0 0% 0 0% 0 0% 0%
20210604 39.43 40.35 38.51 38.98 -1.59% 9894.87% 0% 595169 0.2341 64.33 0.39 0% 0 0% 0 0% 0 0% 0%
20210603 39.9 41.99 39.87 40.01 0.13% 9658.54% 0% 1081298 0.4422 127.72 0.41 0% 0 0% 0 0% 0 0% 0%
20210602 39.79 41.3 39.51 39.96 0.65% 9890% 0% 1029560 0.4166 134.07 0.4 0% 0 0% 0 0% 0 0% 0%
20210601 38.3 39.8 38.29 39.7 3.68% 9999.99% 0% 799755 0.3145 113.61 0.39 0% 0 0% 0 0% 0 0% 0%
20210531 38.09 38.57 37.79 38.29 1.24% 9976.32% 0% 389064 0.1489 57.84 0.38 0% 0 0% 0 0% 0 0% 0%
20210528 38.25 38.75 37.66 37.82 -1.07% 9852.63% 0% 539791 0.2055 82.56 0.38 0% 0 0% 0 0% 0 0% 0%
20210527 37.28 38.64 37.12 38.23 2.55% 9960.53% 0% 560025 0.2135 93.79 0.38 0% 0 0% 0 0% 0 0% 0%
20210526 36.48 37.39 36.46 37.28 2.14% 9975.68% 0% 461799 0.1709 80.65 0.37 0% 0 0% 0 0% 0 0% 0%
20210525 36.2 36.63 36.05 36.5 0.91% 9999.99% 0% 297462 0.1082 51.51 0.36 0% 0 0% 0 0% 0 0% 0%
20210524 36.06 36.32 35.9 36.17 0.39% 9947.22% 0% 274035 0.0989 51.95 0.36 0% 0 0% 0 0% 0 0% 0%
20210521 36.88 36.88 36 36.03 -0.66% 9908.33% 0% 189103 0.0686 36.77 0.36 0% 0 0% 0 0% 0 0% 0%
20210520 36.45 36.59 36.16 36.27 -0.98% 9975% 0% 231563 0.084 48.58 0.36 0% 0 0% 0 0% 0 0% 0%
20210519 37.08 37.08 36.46 36.63 -1.27% 9800% 0% 296372 0.1086 60.37 0.37 0% 0 0% 0 0% 0 0% 0%
20210518 36.7 37.18 36.27 37.1 1.5% 9927.03% 0% 375847 0.1379 73.06 0.37 0% 0 0% 0 0% 0 0% 0%
20210517 36.68 36.69 36.22 36.55 -0.35% 9999.99% 0% 296894 0.1082 45.05 0.36 0% 0 0% 0 0% 0 0% 0%
20210514 36.28 36.75 36.28 36.68 0.6% 9813.51% 0% 227612 0.0834 34.46 0.37 0% 0 0% 0 0% 0 0% 0%
20210513 36.55 36.78 36.11 36.46 -0.33% 9754.05% 0% 238139 0.087 33.18 0.37 0% 0 0% 0 0% 0 0% 0%
20210512 36.56 36.66 36.03 36.58 0.05% 9999.99% 0% 278379 0.1015 36.92 0.36 0% 0 0% 0 0% 0 0% 0%
20210511 36.08 36.63 35.62 36.56 0.88% 9999.99% 0% 295715 0.1072 33.83 0.36 0% 0 0% 0 0% 0 0% 0%
20210510 36.16 36.38 35.8 36.24 0.33% 9966.67% 0% 273545 0.0986 29.69 0.36 0% 0 0% 0 0% 0 0% 0%
20210507 36.04 36.71 35.7 36.12 0.25% 9933.33% 0% 381172 0.1384 41.01 0.36 0% 0 0% 0 0% 0 0% 0%
20210506 36.28 36.28 35.76 36.03 0.19% 9908.33% 0% 348509 0.1253 37.87 0.36 0% 0 0% 0 0% 0 0% 0%
20210430 37.3 37.3 35.9 35.96 -3.62% 9888.89% 0% 624390 0.2273 71.64 0.36 0% 0 0% 0 0% 0 0% 0%
20210429 40.5 40.5 37.31 37.31 -12.73% 9718.42% 0% 1595444 0.6108 196.58 0.38 0% 0 0% 0 0% 0 0% 0%
20210428 42.35 43.36 42.35 42.75 0.92% 9841.86% 0% 350589 0.1504 57.68 0.43 0% 0 0% 0 0% 0 0% 0%
20210427 44.05 44.18 41.86 42.36 -2.75% 9985.71% 0% 492815 0.2091 79.56 0.42 0% 0 0% 0 0% 0 0% 0%
20210426 43.6 44.24 42.89 43.56 -0.09% 9800% 0% 500730 0.2181 87.65 0.44 0% 0 0% 0 0% 0 0% 0%
20210423 45.69 45.77 43.55 43.6 -6.88% 9809.09% 0% 1174664 0.5219 214.39 0.44 0% 0 0% 0 0% 0 0% 0%
20210422 46.37 47.21 46.21 46.82 1.01% 9861.7% 0% 406812 0.1899 88.27 0.47 0% 0 0% 0 0% 0 0% 0%
20210421 46.01 46.88 45.81 46.35 0.37% 9976.09% 0% 286030 0.1324 62.9 0.46 0% 0 0% 0 0% 0 0% 0%
20210416 43.9 45 43.68 44.9 2.28% 9877.78% 0% 274484 0.1223 54.85 0.45 0% 0 0% 0 0% 0 0% 0%
20210415 43.89 44.2 43.57 43.9 -1.57% 9877.27% 0% 198442 0.0869 38.26 0.44 0% 0 0% 0 0% 0 0% 0%
20210414 44.33 44.78 43.13 44.6 2.32% 9999.99% 0% 292123 0.129 55.28 0.44 0% 0 0% 0 0% 0 0% 0%
20210413 44.56 44.78 43.53 43.59 -2.11% 9806.82% 0% 357509 0.1576 65.58 0.44 0% 0 0% 0 0% 0 0% 0%
20210412 46.3 46.3 44.36 44.53 -3.45% 9795.56% 0% 455107 0.2052 85.33 0.45 0% 0 0% 0 0% 0 0% 0%
20210409 45.91 46.91 45.5 46.12 0.46% 9926.09% 0% 335412 0.1555 62.78 0.46 0% 0 0% 0 0% 0 0% 0%
20210408 46.42 47.1 45.81 45.91 -1.1% 9880.43% 0% 389610 0.181 68.48 0.46 0% 0 0% 0 0% 0 0% 0%
20210407 45.94 46.77 45.41 46.42 0.45% 9991.3% 0% 374461 0.1729 61.97 0.46 0% 0 0% 0 0% 0 0% 0%
20210406 46.01 46.44 45.3 46.21 1.72% 9945.65% 0% 505056 0.2314 86.88 0.46 0% 0 0% 0 0% 0 0% 0%
20210402 44.33 46.3 43.78 45.43 3.3% 9995.56% 0% 625643 0.2826 99.06 0.45 0% 0 0% 0 0% 0 0% 0%
20210401 44.71 44.71 43.12 43.98 -0.79% 9895.45% 0% 339887 0.1487 49.5 0.44 0% 0 0% 0 0% 0 0% 0%
20210330 45.19 45.3 43.75 44.13 -1.91% 9929.55% 0% 312696 0.1383 34.01 0.44 0% 0 0% 0 0% 0 0% 0%
20210329 45.2 45.7 44.45 44.99 -1.12% 9897.78% 0% 518412 0.2324 26.63 0.45 0% 0 0% 0 0% 0 0% 0%
20210326 46.15 46.15 44.88 45.5 -0.87% 9999.99% 0% 434469 0.1969 1.62 0.45 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