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. 映翰通688080
    4. 返回上一页 刷新
股票代码（例：sh688080）       663条   (进入映翰通股票专站) 映翰通股票成本分析
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 39.57 40.51 39.4 40.12 1.83% 9930% 0% 1103205 0.4415 74.78 0.4 0% 0 0% 0 0% 0 0% 0%
20230927 39.88 40.06 38.51 39.4 -0.68% 9999.99% 0% 1582408 0.6195 101.11 0.39 0% 0 0% 0 0% 0 0% 0%
20230926 38.42 40.18 38.4 39.67 2.01% 9817.5% 0% 1677077 0.6641 111.23 0.4 0% 0 0% 0 0% 0 0% 0%
20230925 38.97 39.53 38.34 38.89 -0.82% 9871.79% 0% 1545104 0.5991 106.32 0.39 0% 0 0% 0 0% 0 0% 0%
20230922 36.43 39.22 36.31 39.21 7.04% 9999.99% 0% 1339569 0.511 91.94 0.38 0% 0 0% 0 0% 0 0% 0%
20230921 36.65 37.51 36.42 36.63 -0.76% 9800% 0% 908532 0.3352 61.48 0.37 0% 0 0% 0 0% 0 0% 0%
20230920 37.08 37.9 36.72 36.91 -1.07% 9875.68% 0% 957851 0.3575 64.82 0.37 0% 0 0% 0 0% 0 0% 0%
20230919 37.71 38.37 36.57 37.31 -1.4% 9983.78% 0% 1402537 0.52 94.15 0.37 0% 0 0% 0 0% 0 0% 0%
20230918 38.67 38.83 37.62 37.84 -2.2% 9857.89% 0% 1324758 0.5045 95.15 0.38 0% 0 0% 0 0% 0 0% 0%
20230915 39.7 40.18 38.16 38.69 -2.94% 9820.51% 0% 1389715 0.5379 102.14 0.39 0% 0 0% 0 0% 0 0% 0%
20230914 40.7 40.7 39.18 39.86 -1.46% 9865% 0% 1585742 0.6314 122.1 0.4 0% 0 0% 0 0% 0 0% 0%
20230913 40.6 41.44 40.01 40.45 -0.37% 9765.85% 0% 1209457 0.491 99.59 0.41 0% 0 0% 0 0% 0 0% 0%
20230912 40.35 41.08 40.1 40.6 0.5% 9802.44% 0% 810749 0.3293 65.31 0.41 0% 0 0% 0 0% 0 0% 0%
20230911 39.8 40.83 39.43 40.4 2.75% 9999.99% 0% 1291327 0.5186 95.43 0.4 0% 0 0% 0 0% 0 0% 0%
20230908 37.98 39.84 37.94 39.32 2.77% 9982.05% 0% 1080465 0.4216 78.98 0.39 0% 0 0% 0 0% 0 0% 0%
20230907 38.79 39.3 38.26 38.26 -1.85% 9710.26% 0% 1014511 0.3931 71.78 0.39 0% 0 0% 0 0% 0 0% 0%
20230906 38.34 39.17 37.8 38.98 1.09% 9894.87% 0% 971063 0.3753 66.49 0.39 0% 0 0% 0 0% 0 0% 0%
20230905 38.77 39.17 38.2 38.56 -0.59% 9787.18% 0% 876608 0.3387 58.26 0.39 0% 0 0% 0 0% 0 0% 0%
20230904 38.21 39.3 37.65 38.79 0.28% 9999.99% 0% 1458930 0.5608 96.29 0.38 0% 0 0% 0 0% 0 0% 0%
20230901 40.47 40.73 38.34 38.68 -4.38% 9817.95% 0% 1597170 0.6245 113.64 0.39 0% 0 0% 0 0% 0 0% 0%
20230831 40.15 41 39.82 40.45 0.1% 9999.99% 0% 1064461 0.4295 84.08 0.4 0% 0 0% 0 0% 0 0% 0%
20230830 39.5 41.23 39.5 40.41 1.28% 9756.1% 0% 1270822 0.5157 103.27 0.41 0% 0 0% 0 0% 0 0% 0%
20230829 36.21 40.18 36.21 39.9 6.97% 9999.99% 0% 1858728 0.7163 145.48 0.39 0% 0 0% 0 0% 0 0% 0%
20230828 39.97 40.05 36.74 37.3 -1.19% 9715.79% 0% 1161185 0.4426 101.55 0.38 0% 0 0% 0 0% 0 0% 0%
20230825 38.37 39.4 36.84 37.75 -2.53% 9834.21% 0% 1582988 0.5946 149.86 0.38 0% 0 0% 0 0% 0 0% 0%
20230824 38.74 39.95 38.13 38.73 1.12% 9830.77% 0% 1495658 0.5844 164.23 0.39 0% 0 0% 0 0% 0 0% 0%
20230823 39.71 42 38.3 38.3 -2.69% 9720.51% 0% 1437449 0.5655 175.91 0.39 0% 0 0% 0 0% 0 0% 0%
20230822 39.03 39.73 38.12 39.36 1.34% 9992.31% 0% 919217 0.3573 124.15 0.39 0% 0 0% 0 0% 0 0% 0%
20230821 39.16 40.29 38.75 38.84 -0.23% 9858.97% 0% 670631 0.2644 95.18 0.39 0% 0 0% 0 0% 0 0% 0%
20230818 40.04 40.94 38.55 38.93 -2.65% 9632.5% 0% 659924 0.2627 92.6 0.4 0% 0 0% 0 0% 0 0% 0%
20230817 38.29 40.41 37.22 39.99 4.91% 9999.99% 0% 934211 0.3683 126.42 0.39 0% 0 0% 0 0% 0 0% 0%
20230816 38.74 38.91 38 38.12 -3.98% 9931.58% 0% 820614 0.3151 115.33 0.38 0% 0 0% 0 0% 0 0% 0%
20230815 39.94 40.3 39.32 39.7 -0.6% 9825% 0% 479473 0.1905 68.91 0.4 0% 0 0% 0 0% 0 0% 0%
20230814 38.68 40.21 38.68 39.94 0.13% 9885% 0% 620145 0.2452 80.92 0.4 0% 0 0% 0 0% 0 0% 0%
20230811 40.56 40.88 39.83 39.89 -0.47% 9872.5% 0% 432800 0.1746 54.76 0.4 0% 0 0% 0 0% 0 0% 0%
20230810 40.98 40.98 39.51 40.08 -1.33% 9920% 0% 609748 0.244 66.66 0.4 0% 0 0% 0 0% 0 0% 0%
20230809 41.42 41.52 40.28 40.62 -1.12% 9807.32% 0% 553603 0.2254 62.54 0.41 0% 0 0% 0 0% 0 0% 0%
20230808 41.16 42.44 40.83 41.08 -1.08% 9680.95% 0% 622779 0.2589 76.13 0.42 0% 0 0% 0 0% 0 0% 0%
20230807 41.62 43.7 41.43 41.53 -0.69% 9788.1% 0% 732331 0.3082 89.23 0.42 0% 0 0% 0 0% 0 0% 0%
20230804 40.9 42.13 40.1 41.82 2.73% 9999.99% 0% 810507 0.335 96.85 0.41 0% 0 0% 0 0% 0 0% 0%
20230803 41 41.27 40.4 40.71 -0.71% 9829.27% 0% 466705 0.1903 55.57 0.41 0% 0 0% 0 0% 0 0% 0%
20230802 40.76 41.38 40.4 41 1.43% 9900% 0% 854333 0.3498 96.1 0.41 0% 0 0% 0 0% 0 0% 0%
20230801 41.41 41.41 40 40.42 -2.41% 9758.54% 0% 1122076 0.4548 129 0.41 0% 0 0% 0 0% 0 0% 0%
20230731 41.49 42.58 40.6 41.42 0.15% 9999.99% 0% 956940 0.3947 114.86 0.41 0% 0 0% 0 0% 0 0% 0%
20230728 41.7 41.9 40.94 41.36 -0.53% 9987.8% 0% 701976 0.2909 87.52 0.41 0% 0 0% 0 0% 0 0% 0%
20230727 41.85 42.7 41.46 41.58 -1.77% 9800% 0% 519182 0.2168 62.3 0.42 0% 0 0% 0 0% 0 0% 0%
20230726 42.85 43.51 42 42.33 -1.72% 9744.19% 0% 719088 0.3066 86.82 0.43 0% 0 0% 0 0% 0 0% 0%
20230725 43.01 43.29 42.1 43.07 1.58% 9916.28% 0% 703896 0.3004 82.79 0.43 0% 0 0% 0 0% 0 0% 0%
20230724 41.44 42.78 41.24 42.4 1.53% 9995.24% 0% 743420 0.3139 87.15 0.42 0% 0 0% 0 0% 0 0% 0%
20230721 41.83 42.66 41.6 41.76 -0.17% 9842.86% 0% 658978 0.2773 76.95 0.42 0% 0 0% 0 0% 0 0% 0%
20230720 43.22 43.79 41.81 41.83 -4.54% 9859.52% 0% 859996 0.3637 96.05 0.42 0% 0 0% 0 0% 0 0% 0%
20230719 43.67 44.15 43.23 43.82 0.55% 9859.09% 0% 499916 0.2187 56.48 0.44 0% 0 0% 0 0% 0 0% 0%
20230718 43.89 44.6 43.48 43.58 -0.18% 9804.55% 0% 752497 0.3296 78.75 0.44 0% 0 0% 0 0% 0 0% 0%
20230717 44.1 44.68 43.42 43.66 -1.2% 9822.73% 0% 582481 0.2556 57.31 0.44 0% 0 0% 0 0% 0 0% 0%
20230714 43.57 44.94 43.41 44.19 1.82% 9943.18% 0% 940292 0.4151 77.29 0.44 0% 0 0% 0 0% 0 0% 0%
20230713 42.7 43.71 42.29 43.4 2.24% 9993.02% 0% 631282 0.2718 47.08 0.43 0% 0 0% 0 0% 0 0% 0%
20230712 43.6 43.95 42.33 42.45 -3.63% 9772.09% 0% 925842 0.4001 61.15 0.43 0% 0 0% 0 0% 0 0% 0%
20230711 43.7 44.87 43.2 44.05 1.47% 9911.36% 0% 622251 0.2739 40.94 0.44 0% 0 0% 0 0% 0 0% 0%
20230710 43.84 44.69 43.18 43.41 -1.07% 9765.91% 0% 699310 0.3042 42.97 0.44 0% 0 0% 0 0% 0 0% 0%
20230707 45.52 45.54 43.55 43.88 -3.2% 9872.73% 0% 1046076 0.4637 62.69 0.44 0% 0 0% 0 0% 0 0% 0%
20230706 45 46.33 44.87 45.33 0.09% 9754.35% 0% 1006334 0.4588 61.58 0.46 0% 0 0% 0 0% 0 0% 0%
20230705 46.15 46.65 45.1 45.29 -1.82% 9745.65% 0% 1109446 0.5086 66.48 0.46 0% 0 0% 0 0% 0 0% 0%
20230704 45.96 47 45 46.13 -0.8% 9928.26% 0% 1335396 0.6118 76.67 0.46 0% 0 0% 0 0% 0 0% 0%
20230703 48.86 49.63 45.69 46.5 -4.91% 9793.62% 0% 2495719 1.1712 148.76 0.47 0% 0 0% 0 0% 0 0% 0%
20230630 47.03 49.88 46.68 48.9 2.11% 9999.99% 0% 1686099 0.8151 110.03 0.48 0% 0 0% 0 0% 0 0% 0%
20230629 45.52 48.3 45.38 47.89 5.39% 9999.99% 0% 1518270 0.7108 100.49 0.47 0% 0 0% 0 0% 0 0% 0%
20230628 44.78 48.77 43 45.44 -3.85% 9997.78% 0% 1813504 0.81 118.22 0.45 0% 0 0% 0 0% 0 0% 0%
20230627 67.07 68.29 66 66.31 -0.3% 9797.01% 0% 690064 0.4615 68.82 0.67 0% 0 0% 0 0% 0 0% 0%
20230626 69.18 70 66.51 66.51 -3.86% 9680.88% 0% 1017850 0.6944 103.36 0.68 0% 0 0% 0 0% 0 0% 0%
20230621 70.64 71.67 68.7 69.18 -2.23% 9782.86% 0% 843399 0.5896 90.79 0.7 0% 0 0% 0 0% 0 0% 0%
20230620 72.94 72.94 69.82 70.76 -2.91% 9866.2% 0% 792614 0.5617 87.98 0.71 0% 0 0% 0 0% 0 0% 0%
20230619 70.76 73.44 70.18 72.88 3.74% 9999.99% 0% 1221321 0.882 136.17 0.72 0% 0 0% 0 0% 0 0% 0%
20230616 70.26 70.58 68.3 70.25 0.73% 9935.71% 0% 710271 0.4947 74.51 0.7 0% 0 0% 0 0% 0 0% 0%
20230615 71 71.8 68.8 69.74 -0.64% 9862.86% 0% 985476 0.6896 92.95 0.7 0% 0 0% 0 0% 0 0% 0%
20230614 69.68 71 68.85 70.19 0.73% 9927.14% 0% 614113 0.4296 56.15 0.7 0% 0 0% 0 0% 0 0% 0%
20230613 68.5 69.99 67.02 69.68 1.13% 9998.55% 0% 697954 0.4815 62.86 0.69 0% 0 0% 0 0% 0 0% 0%
20230612 68.6 69.44 66.66 68.9 0.51% 9999.99% 0% 986802 0.671 84.36 0.68 0% 0 0% 0 0% 0 0% 0%
20230609 67.1 68.95 66.07 68.55 1.89% 9980.88% 0% 683112 0.4644 60.4 0.68 0% 0 0% 0 0% 0 0% 0%
20230608 69.22 69.22 66.5 67.28 -1.87% 9941.79% 0% 639136 0.4299 56.43 0.67 0% 0 0% 0 0% 0 0% 0%
20230607 67.82 69.86 67.14 68.56 0.29% 9836.23% 0% 549561 0.3775 49.37 0.69 0% 0 0% 0 0% 0 0% 0%
20230606 70.61 70.61 67.65 68.36 -3.45% 9807.25% 0% 663277 0.4579 59.05 0.69 0% 0 0% 0 0% 0 0% 0%
20230605 68.09 71.83 68.01 70.8 3.21% 9871.83% 0% 1335467 0.9417 125.09 0.71 0% 0 0% 0 0% 0 0% 0%
20230602 68.84 72.83 67.62 68.6 1.03% 9842.03% 0% 1447195 1.0049 145.16 0.69 0% 0 0% 0 0% 0 0% 0%
20230601 67.29 70 65.86 67.9 0.88% 9740.58% 0% 891509 0.6119 103.32 0.69 0% 0 0% 0 0% 0 0% 0%
20230531 67.45 67.76 66 67.31 -0.21% 9946.27% 0% 690579 0.4618 68.74 0.67 0% 0 0% 0 0% 0 0% 0%
20230530 63.74 67.79 62.88 67.45 5.89% 9999.99% 0% 1203942 0.7958 109.56 0.66 0% 0 0% 0 0% 0 0% 0%
20230529 62.84 64.89 62.8 63.7 0.97% 9853.13% 0% 668186 0.4264 61 0.64 0% 0 0% 0 0% 0 0% 0%
20230526 63.99 64.44 62.62 63.09 0.29% 9914.29% 0% 641655 0.4071 57.32 0.63 0% 0 0% 0 0% 0 0% 0%
20230525 61.96 62.92 61 62.91 1.91% 9999.99% 0% 777292 0.4822 66.36 0.62 0% 0 0% 0 0% 0 0% 0%
20230524 62.74 64.42 61.29 61.73 -1.59% 9856.45% 0% 890724 0.5555 74.83 0.62 0% 0 0% 0 0% 0 0% 0%
20230523 64.45 64.7 62.67 62.73 -2% 9701.56% 0% 543697 0.3453 45.81 0.64 0% 0 0% 0 0% 0 0% 0%
20230522 65.18 65.38 63.36 64.01 -1.8% 9901.56% 0% 648972 0.4175 54.46 0.64 0% 0 0% 0 0% 0 0% 0%
20230519 66.32 66.6 64.52 65.18 -1.02% 9927.69% 0% 1367828 0.8943 111.49 0.65 0% 0 0% 0 0% 0 0% 0%
20230518 58.36 66.85 58 65.85 12.18% 9999.99% 0% 2168670 1.3888 166.39 0.64 0% 0 0% 0 0% 0 0% 0%
20230517 56.68 58.87 56.32 58.7 3.33% 9999.99% 0% 933768 0.542 70.59 0.58 0% 0 0% 0 0% 0 0% 0%
20230516 57.68 57.88 55.58 56.81 -0.99% 9866.67% 0% 738685 0.4207 49.76 0.57 0% 0 0% 0 0% 0 0% 0%
20230515 57.36 59.12 56 57.38 -0.85% 9966.67% 0% 928756 0.5302 60.82 0.57 0% 0 0% 0 0% 0 0% 0%
20230510 60.23 61.42 59 59.98 -0.83% 9896.67% 0% 922944 0.554 60.62 0.6 0% 0 0% 0 0% 0 0% 0%
20230509 65.5 65.5 60.18 60.48 -3.77% 9654.84% 0% 1062573 0.6572 72.64 0.62 0% 0 0% 0 0% 0 0% 0%
20230508 65.44 65.44 62.13 62.85 -4.19% 9876.19% 0% 1146122 0.726 77.77 0.63 0% 0 0% 0 0% 0 0% 0%
20230505 66.55 67.6 63.18 65.6 -2.79% 9839.39% 0% 906515 0.5966 64.09 0.66 0% 0 0% 0 0% 0 0% 0%
20230504 71 71 66.51 67.48 -4.96% 9823.53% 0% 1240433 0.8398 90.32 0.68 0% 0 0% 0 0% 0 0% 0%
20230428 67.05 71.88 66.13 71 7.22% 9999.99% 0% 1872999 1.3179 143.47 0.7 0% 0 0% 0 0% 0 0% 0%
20230427 66.24 69.5 65.06 66.22 0.18% 9783.58% 0% 1184464 0.7934 89.96 0.67 0% 0 0% 0 0% 0 0% 0%
20230426 62.32 70.99 62.32 66.1 7.85% 9620.59% 0% 2122206 1.4411 150.99 0.68 0% 0 0% 0 0% 0 0% 0%
20230425 64.85 64.85 59.76 61.29 -4.68% 9785.48% 0% 1300248 0.8012 79.99 0.62 0% 0 0% 0 0% 0 0% 0%
20230424 64.28 65.39 63.03 64.3 0.75% 9946.88% 0% 754258 0.4853 45.72 0.64 0% 0 0% 0 0% 0 0% 0%
20230421 68.74 68.83 63.15 63.82 -7.16% 9718.46% 0% 1460673 0.9511 78.14 0.65 0% 0 0% 0 0% 0 0% 0%
20230420 67.8 69.22 66.26 68.74 1.22% 9999.99% 0% 1406476 0.9548 78.68 0.68 0% 0 0% 0 0% 0 0% 0%
20230419 67.51 69.27 66.83 67.91 -0.5% 9886.76% 0% 991728 0.6735 55.79 0.68 0% 0 0% 0 0% 0 0% 0%
20230418 70.21 70.39 67.38 68.25 -2.92% 9936.76% 0% 817896 0.5601 45.79 0.68 0% 0 0% 0 0% 0 0% 0%
20230417 70.6 71.1 67.8 70.3 -1.68% 9999.99% 0% 1067120 0.7377 57.14 0.69 0% 0 0% 0 0% 0 0% 0%
20230414 72.5 72.5 68.98 71.5 -0.94% 9970.42% 0% 1334404 0.9415 73.66 0.71 0% 0 0% 0 0% 0 0% 0%
20230413 74.21 74.51 69.8 72.18 -2.72% 9925% 0% 2050439 1.4821 119.72 0.72 0% 0 0% 0 0% 0 0% 0%
20230412 66.6 75.48 66 74.2 9.62% 9999.99% 0% 2646926 1.8964 164.1 0.72 0% 0 0% 0 0% 0 0% 0%
20230411 69.51 71.22 65.73 67.69 -2.39% 9999.99% 0% 2084683 1.3941 134.02 0.67 0% 0 0% 0 0% 0 0% 0%
20230410 70.6 78.77 69.06 69.35 -0.12% 9400% 0% 2731694 1.9901 206.84 0.73 0% 0 0% 0 0% 0 0% 0%
20230407 66 69.44 65.48 69.43 4.78% 9999.99% 0% 1373285 0.9348 107.62 0.68 0% 0 0% 0 0% 0 0% 0%
20230406 64 67.96 63.54 66.26 2.81% 9939.39% 0% 1297861 0.856 94.46 0.66 0% 0 0% 0 0% 0 0% 0%
20230404 64.33 65.74 63.01 64.45 -0.69% 9970.31% 0% 1291124 0.8301 88.88 0.64 0% 0 0% 0 0% 0 0% 0%
20230403 60.5 66.56 60.5 64.9 8.49% 9999.99% 0% 1937005 1.2479 140.11 0.64 0% 0 0% 0 0% 0 0% 0%
20230331 56.56 60.5 56.56 59.82 5.37% 9999.99% 0% 1031890 0.6037 73.21 0.59 0% 0 0% 0 0% 0 0% 0%
20230330 59.2 59.48 56.77 56.77 -5.37% 9687.93% 0% 922313 0.5346 64.25 0.58 0% 0 0% 0 0% 0 0% 0%
20230329 60.77 61.3 58 59.99 -1.66% 9898.33% 0% 1128066 0.6746 80.36 0.6 0% 0 0% 0 0% 0 0% 0%
20230328 60.38 62.65 59.5 61 0.96% 9900% 0% 1219851 0.7438 92.11 0.61 0% 0 0% 0 0% 0 0% 0%
20230327 59.91 61.14 58.7 60.42 0.35% 9970% 0% 968657 0.581 74.95 0.6 0% 0 0% 0 0% 0 0% 0%
20230324 60.5 60.9 58.16 60.21 -1.63% 9999.99% 0% 1826198 1.0856 141.03 0.59 0% 0 0% 0 0% 0 0% 0%
20230323 57.47 61.75 56.32 61.21 6.43% 9999.99% 0% 2170226 1.2895 183.4 0.59 0% 0 0% 0 0% 0 0% 0%
20230322 53.5 58 53.12 57.51 6.86% 9999.99% 0% 2002405 1.1278 182.89 0.56 0% 0 0% 0 0% 0 0% 0%
20230321 52.62 54.4 51.86 53.82 1.74% 9999.99% 0% 781670 0.418 77.56 0.53 0% 0 0% 0 0% 0 0% 0%
20230320 53.38 54.48 51.99 52.9 -1.51% 9881.13% 0% 1144478 0.6058 110.92 0.53 0% 0 0% 0 0% 0 0% 0%
20230317 51.84 54.66 51 53.71 3.11% 9846.3% 0% 1273594 0.6829 124.83 0.54 0% 0 0% 0 0% 0 0% 0%
20230316 50.99 52.68 50.16 52.09 2.64% 9917.31% 0% 1245890 0.6423 117.73 0.52 0% 0 0% 0 0% 0 0% 0%
20230315 52.35 52.5 50.5 50.75 -2.23% 9850.98% 0% 752610 0.386 66.13 0.51 0% 0 0% 0 0% 0 0% 0%
20230314 52.93 53.58 51.77 51.91 -2.06% 9694.34% 0% 844126 0.4432 66.56 0.53 0% 0 0% 0 0% 0 0% 0%
20230313 52.25 53.19 51.24 53 2.44% 9999.99% 0% 1087928 0.5696 81.15 0.52 0% 0 0% 0 0% 0 0% 0%
20230310 52.04 52.88 51.56 51.74 -1.24% 9850% 0% 734289 0.3828 56.43 0.52 0% 0 0% 0 0% 0 0% 0%
20230309 50.79 52.8 50.65 52.39 2.46% 9975% 0% 960241 0.4974 74.42 0.52 0% 0 0% 0 0% 0 0% 0%
20230308 50.56 51.58 50.32 51.13 0.53% 9925.49% 0% 800393 0.4082 63.54 0.51 0% 0 0% 0 0% 0 0% 0%
20230307 52.04 53.39 50.56 50.86 -2.47% 9680.77% 0% 958443 0.4972 78.19 0.52 0% 0 0% 0 0% 0 0% 0%
20230306 52.18 53.53 51.7 52.15 0.29% 9928.85% 0% 1142446 0.5989 94.03 0.52 0% 0 0% 0 0% 0 0% 0%
20230303 52.46 53.22 51.04 52 -1.35% 9900% 0% 1255528 0.6527 104.67 0.52 0% 0 0% 0 0% 0 0% 0%
20230302 51.1 54.77 50.58 52.71 3.11% 9845.28% 0% 1873967 0.9949 168.48 0.53 0% 0 0% 0 0% 0 0% 0%
20230301 48.05 51.86 48.05 51.12 7.01% 9923.53% 0% 2330854 1.1805 222.44 0.51 0% 0 0% 0 0% 0 0% 0%
20230228 47.53 48.38 46.64 47.77 3.44% 9852.08% 0% 1615111 0.7696 174.71 0.48 0% 0 0% 0 0% 0 0% 0%
20230227 47.6 47.73 46 46.18 -3.89% 9725.53% 0% 739524 0.3461 86.15 0.47 0% 0 0% 0 0% 0 0% 0%
20230224 48.31 48.66 47.58 48.05 -0.54% 9910.42% 0% 600332 0.288 69.75 0.48 0% 0 0% 0 0% 0 0% 0%
20230223 48.87 49.26 47.9 48.31 -0.47% 9964.58% 0% 508617 0.2466 51.98 0.48 0% 0 0% 0 0% 0 0% 0%
20230222 47.77 49.15 47.61 48.54 0.73% 9999.99% 0% 732606 0.3553 73.28 0.48 0% 0 0% 0 0% 0 0% 0%
20230221 48.2 49.16 47.62 48.19 0% 9939.58% 0% 1015437 0.4921 100.45 0.48 0% 0 0% 0 0% 0 0% 0%
20230220 47.53 48.98 46.63 48.19 1.39% 9939.58% 0% 1033786 0.4941 101.09 0.48 0% 0 0% 0 0% 0 0% 0%
20230217 48.5 50.49 47.49 47.53 -0.75% 9802.08% 0% 694135 0.3351 71.25 0.48 0% 0 0% 0 0% 0 0% 0%
20230216 50.45 50.55 47.54 47.89 -4.28% 9673.47% 0% 799540 0.3926 84.09 0.49 0% 0 0% 0 0% 0 0% 0%
20230215 49.22 50.43 48.96 50.03 1.3% 9906% 0% 582702 0.2914 64.77 0.5 0% 0 0% 0 0% 0 0% 0%
20230214 50.8 50.8 48.9 49.39 -1.91% 9979.59% 0% 843007 0.4165 93.64 0.49 0% 0 0% 0 0% 0 0% 0%
20230213 49.92 50.97 48.69 50.35 1.96% 9970% 0% 876730 0.4365 105.21 0.5 0% 0 0% 0 0% 0 0% 0%
20230210 49.05 51.8 49 49.38 0.67% 9776% 0% 1777823 0.8943 231.02 0.5 0% 0 0% 0 0% 0 0% 0%
20230209 47.39 49.3 46.41 49.05 3.99% 9999.99% 0% 699773 0.3381 109.29 0.48 0% 0 0% 0 0% 0 0% 0%
20230208 48.85 48.85 46.95 47.17 -3.62% 9936.17% 0% 801547 0.3806 131.71 0.47 0% 0 0% 0 0% 0 0% 0%
20230207 47.62 49 47.06 48.94 3.29% 9999.99% 0% 966281 0.4666 179.51 0.48 0% 0 0% 0 0% 0 0% 0%
20230206 47.18 47.78 46.18 47.38 1.07% 9980.85% 0% 625817 0.2949 131.8 0.47 0% 0 0% 0 0% 0 0% 0%
20230203 45.88 46.99 45.72 46.88 2.14% 9999.99% 0% 653576 0.3031 139.46 0.46 0% 0 0% 0 0% 0 0% 0%
20230202 45.61 47.22 45.61 45.9 0.97% 9878.26% 0% 529800 0.2447 125.4 0.46 0% 0 0% 0 0% 0 0% 0%
20230201 43.88 45.56 43.71 45.46 4.05% 9999.99% 0% 557360 0.249 138.02 0.45 0% 0 0% 0 0% 0 0% 0%
20230131 43.98 43.98 43.28 43.69 -1.02% 9829.55% 0% 282340 0.123 74.16 0.44 0% 0 0% 0 0% 0 0% 0%
20230130 44.31 44.57 43.73 44.14 1.45% 9931.82% 0% 414683 0.183 111.4 0.44 0% 0 0% 0 0% 0 0% 0%
20230120 43.22 43.9 42.91 43.51 0.55% 9999.99% 0% 313043 0.1356 86.05 0.43 0% 0 0% 0 0% 0 0% 0%
20230119 42.59 43.34 42.3 43.27 2.29% 9962.79% 0% 398287 0.1708 88.46 0.43 0% 0 0% 0 0% 0 0% 0%
20230118 42.25 42.88 42.11 42.3 -0.61% 9971.43% 0% 272622 0.1158 70.41 0.42 0% 0 0% 0 0% 0 0% 0%
20230117 42.63 43.26 42.35 42.56 -1.41% 9797.67% 0% 281491 0.1204 71.43 0.43 0% 0 0% 0 0% 0 0% 0%
20230116 42.19 43.2 41.82 43.17 3.48% 9999.99% 0% 512930 0.2179 126.73 0.42 0% 0 0% 0 0% 0 0% 0%
20230113 42.2 42.2 41 41.72 -1.04% 9833.33% 0% 265977 0.1105 70.82 0.42 0% 0 0% 0 0% 0 0% 0%
20230112 42.2 42.68 41.61 42.16 0% 9938.1% 0% 287229 0.1208 76.29 0.42 0% 0 0% 0 0% 0 0% 0%
20230111 43.95 43.95 42 42.16 -3.63% 9704.65% 0% 279481 0.1199 78.64 0.43 0% 0 0% 0 0% 0 0% 0%
20230110 44.04 44.48 43.5 43.75 -1.29% 9843.18% 0% 271080 0.119 80.6 0.44 0% 0 0% 0 0% 0 0% 0%
20230109 44.4 45.7 44.05 44.32 0.7% 9748.89% 0% 283553 0.1269 89.51 0.45 0% 0 0% 0 0% 0 0% 0%
20230106 45.5 45.53 43.98 44.01 -3.34% 9680% 0% 378862 0.1693 122.17 0.45 0% 0 0% 0 0% 0 0% 0%
20230105 44.5 45.71 43.69 45.53 3.71% 9999.99% 0% 506680 0.2275 172.76 0.45 0% 0 0% 0 0% 0 0% 0%
20230104 43.09 43.95 42.31 43.9 2.09% 9999.99% 0% 385119 0.1666 135.58 0.43 0% 0 0% 0 0% 0 0% 0%
20230103 41.1 43.15 41.1 43 4.67% 9999.99% 0% 436436 0.1854 159.31 0.42 0% 0 0% 0 0% 0 0% 0%
20221230 41.14 41.58 40.32 41.08 0.93% 9919.51% 0% 226729 0.0927 74.56 0.41 0% 0 0% 0 0% 0 0% 0%
20221229 41.42 41.49 40.18 40.7 -1.43% 9826.83% 0% 320583 0.1314 108.8 0.41 0% 0 0% 0 0% 0 0% 0%
20221228 42.21 42.21 40.68 41.29 -2.06% 9970.73% 0% 154876 0.0639 48.42 0.41 0% 0 0% 0 0% 0 0% 0%
20221227 42.98 42.98 41.37 42.16 -1.13% 9938.1% 0% 174169 0.0733 51.08 0.42 0% 0 0% 0 0% 0 0% 0%
20221226 41.09 42.66 41.09 42.64 3.24% 9999.99% 0% 143222 0.0606 39.98 0.42 0% 0 0% 0 0% 0 0% 0%
20221223 41.91 42.12 40.88 41.3 -0.98% 9973.17% 0% 236636 0.0979 59.63 0.41 0% 0 0% 0 0% 0 0% 0%
20221222 42.91 42.94 41.5 41.71 -2.32% 9830.95% 0% 225822 0.0953 51.88 0.42 0% 0 0% 0 0% 0 0% 0%
20221221 43.81 43.88 42.01 42.7 -2.53% 9830.23% 0% 339379 0.1448 71.37 0.43 0% 0 0% 0 0% 0 0% 0%
20221220 43.56 44.32 43.16 43.81 0.09% 9856.82% 0% 237061 0.1037 49.79 0.44 0% 0 0% 0 0% 0 0% 0%
20221219 44.95 45 43.56 43.77 -2.73% 9847.73% 0% 268902 0.1183 53.2 0.44 0% 0 0% 0 0% 0 0% 0%
20221216 46.85 47.41 44.53 45 -4.15% 9900% 0% 443857 0.2015 85.08 0.45 0% 0 0% 0 0% 0 0% 0%
20221215 48.11 49.13 46.5 46.95 -2.75% 9889.36% 0% 487393 0.2309 88.35 0.47 0% 0 0% 0 0% 0 0% 0%
20221214 47.94 49.48 47.5 48.28 -0.04% 9958.33% 0% 350210 0.1697 55.61 0.48 0% 0 0% 0 0% 0 0% 0%
20221213 49.57 49.57 48.03 48.3 -2.23% 9757.14% 0% 312698 0.1517 43.4 0.49 0% 0 0% 0 0% 0 0% 0%
20221212 48.9 49.99 48.11 49.4 1.27% 9981.63% 0% 368623 0.1813 48.01 0.49 0% 0 0% 0 0% 0 0% 0%
20221209 49.02 49.88 48.31 48.78 -0.49% 9855.1% 0% 583456 0.2864 67.11 0.49 0% 0 0% 0 0% 0 0% 0%
20221208 47.4 49.3 46 49.02 3.42% 9999.99% 0% 606015 0.2902 66.05 0.48 0% 0 0% 0 0% 0 0% 0%
20221207 47.73 47.88 46.35 47.4 -1.5% 9985.11% 0% 410864 0.1937 43.91 0.47 0% 0 0% 0 0% 0 0% 0%
20221206 48.23 50.89 47.65 48.12 -0.58% 9925% 0% 493174 0.239 48.74 0.48 0% 0 0% 0 0% 0 0% 0%
20221205 49.03 49.3 47.61 48.4 0% 9983.33% 0% 539915 0.2603 45.99 0.48 0% 0 0% 0 0% 0 0% 0%
20221202 46.78 49.77 46.01 48.4 2.76% 9777.55% 0% 929314 0.4511 72.12 0.49 0% 0 0% 0 0% 0 0% 0%
20221201 45.6 47.76 45.55 47.1 3.31% 9921.28% 0% 990704 0.4635 61.66 0.47 0% 0 0% 0 0% 0 0% 0%
20221130 45.3 46.05 43.31 45.59 -2.59% 9999.99% 0% 1859726 0.8299 103.24 0.45 0% 0 0% 0 0% 0 0% 0%
20221129 48.9 48.9 46.64 46.8 -2.86% 9650% 0% 913831 0.4347 58.23 0.48 0% 0 0% 0 0% 0 0% 0%
20221128 45.29 49.18 45 48.18 4.9% 9937.5% 0% 1413122 0.6769 92.71 0.48 0% 0 0% 0 0% 0 0% 0%
20221125 48.83 49.48 45.81 45.93 -4.87% 9672.34% 0% 877939 0.4107 60.43 0.47 0% 0 0% 0 0% 0 0% 0%
20221124 48.1 49.66 47.77 48.28 -1.47% 9958.33% 0% 629487 0.3044 45.72 0.48 0% 0 0% 0 0% 0 0% 0%
20221123 49 50.8 47.75 49 -3.12% 9900% 0% 1384384 0.6816 103.76 0.49 0% 0 0% 0 0% 0 0% 0%
20221122 50.5 53.85 49.31 50.58 1.16% 9626.92% 0% 1897987 0.9855 160.16 0.52 0% 0 0% 0 0% 0 0% 0%
20221121 49.1 50.7 47.67 50 1.83% 9999.99% 0% 1747796 0.8589 158.59 0.49 0% 0 0% 0 0% 0 0% 0%
20221118 46.94 51 46.51 49.1 4.96% 9920.41% 0% 3447812 1.705 345.09 0.49 0% 0 0% 0 0% 0 0% 0%
20221117 42.78 47.9 42.78 46.78 11.06% 9999.99% 0% 2175594 0.979 258.87 0.45 0% 0 0% 0 0% 0 0% 0%
20221116 42.47 42.98 41.74 42.12 -0.75% 9928.57% 0% 597658 0.2531 80.44 0.42 0% 0 0% 0 0% 0 0% 0%
20221115 40.6 42.8 40.22 42.44 4.53% 9999.99% 0% 604898 0.2539 76.13 0.42 0% 0 0% 0 0% 0 0% 0%
20221114 40.49 41.26 40 40.6 0.25% 9802.44% 0% 382617 0.155 45.14 0.41 0% 0 0% 0 0% 0 0% 0%
20221111 42.2 42.5 40.5 40.5 -1.77% 9778.05% 0% 645809 0.2672 70.77 0.41 0% 0 0% 0 0% 0 0% 0%
20221110 41.1 41.95 40.83 41.23 -1.08% 9956.1% 0% 512167 0.2114 52.14 0.41 0% 0 0% 0 0% 0 0% 0%
20221109 42.88 42.88 41.52 41.68 -2.62% 9823.81% 0% 636265 0.2669 63.17 0.42 0% 0 0% 0 0% 0 0% 0%
20221108 43.1 43.43 41.81 42.8 -0.67% 9999.99% 0% 592230 0.2508 54.61 0.42 0% 0 0% 0 0% 0 0% 0%
20221107 43.9 44.4 42.61 43.09 -2.29% 9920.93% 0% 848196 0.3674 80.58 0.43 0% 0 0% 0 0% 0 0% 0%
20221104 43.01 45 41.77 44.1 4.55% 9922.73% 0% 1213134 0.5287 119.69 0.44 0% 0 0% 0 0% 0 0% 0%
20221103 41.42 42.5 41.24 42.18 1.54% 9942.86% 0% 784562 0.3288 82.15 0.42 0% 0 0% 0 0% 0 0% 0%
20221102 40.28 41.93 40.23 41.54 4.37% 9999.99% 0% 989012 0.4073 105.77 0.41 0% 0 0% 0 0% 0 0% 0%
20221101 39.74 40.94 38.62 39.8 1.87% 9850% 0% 917387 0.3629 101.42 0.4 0% 0 0% 0 0% 0 0% 0%
20221031 35.99 40.5 35.81 39.07 8.35% 9917.95% 0% 1287033 0.5001 148.11 0.39 0% 0 0% 0 0% 0 0% 0%
20221028 38.04 38.37 36.01 36.06 -12.16% 9645.95% 0% 1474147 0.5447 173.14 0.37 0% 0 0% 0 0% 0 0% 0%
20221027 42.97 43 40.81 41.05 -4.38% 9673.81% 0% 891611 0.3728 133.63 0.42 0% 0 0% 0 0% 0 0% 0%
20221026 38.7 43.59 38.5 42.93 11.8% 9999.99% 0% 1477527 0.6226 242.15 0.42 0% 0 0% 0 0% 0 0% 0%
20221025 39 39.7 38.11 38.4 -2.29% 9746.15% 0% 564538 0.2188 105.01 0.39 0% 0 0% 0 0% 0 0% 0%
20221024 39.51 40.6 38.8 39.3 -1.53% 9725% 0% 601696 0.2397 122.53 0.4 0% 0 0% 0 0% 0 0% 0%
20221021 40.32 40.32 39.15 39.91 -0.23% 9877.5% 0% 346396 0.1377 74.56 0.4 0% 0 0% 0 0% 0 0% 0%
20221020 39.39 40.64 39.13 40 0.05% 9900% 0% 484670 0.1937 104.75 0.4 0% 0 0% 0 0% 0 0% 0%
20221019 39.8 40.66 39.4 39.98 -0.65% 9895% 0% 436948 0.1746 97.61 0.4 0% 0 0% 0 0% 0 0% 0%
20221018 40.56 40.56 39.6 40.24 -0.96% 9960% 0% 416415 0.1665 94.75 0.4 0% 0 0% 0 0% 0 0% 0%
20221017 38.24 40.65 37.82 40.63 6.08% 9999.99% 0% 703291 0.2799 160.69 0.4 0% 0 0% 0 0% 0 0% 0%
20220720 43.1 44 42.55 42.98 1.3% 9895.35% 0% 1022404 0.4398 161.61 0.43 0% 0 0% 0 0% 0 0% 0%
20220719 40.76 43.19 40.03 42.43 3.49% 9999.99% 0% 1138052 0.4806 188.97 0.42 0% 0 0% 0 0% 0 0% 0%
20220718 38.68 41 38.11 41 6% 9999.99% 0% 656921 0.2611 114.41 0.4 0% 0 0% 0 0% 0 0% 0%
20220715 38.8 39.02 38.15 38.68 -1.3% 9817.95% 0% 367190 0.1417 64.42 0.39 0% 0 0% 0 0% 0 0% 0%
20220714 37.98 39.5 37.35 39.19 4.26% 9948.72% 0% 570885 0.2217 97.67 0.39 0% 0 0% 0 0% 0 0% 0%
20220713 37.85 37.89 37.12 37.59 0.19% 9999.99% 0% 441979 0.1655 71.19 0.37 0% 0 0% 0 0% 0 0% 0%
20220712 38.78 38.99 37.5 37.52 -3.99% 9773.68% 0% 596953 0.2269 93.86 0.38 0% 0 0% 0 0% 0 0% 0%
20220711 40.12 40.53 38.9 39.08 -3.1% 9920.51% 0% 452271 0.178 73.03 0.39 0% 0 0% 0 0% 0 0% 0%
20220708 38.75 41.3 38.63 40.33 4.08% 9982.5% 0% 707897 0.2862 116.09 0.4 0% 0 0% 0 0% 0 0% 0%
20220707 38.78 39.6 38.51 38.75 -0.18% 9835.9% 0% 343292 0.1335 54.36 0.39 0% 0 0% 0 0% 0 0% 0%
20220706 37.85 39.21 37.71 38.82 2.1% 9853.85% 0% 671549 0.2604 102.95 0.39 0% 0 0% 0 0% 0 0% 0%
20220705 38.81 39.54 37.77 38.02 -2.81% 9905.26% 0% 554105 0.2128 85.64 0.38 0% 0 0% 0 0% 0 0% 0%
20220704 39.17 39.76 38.43 39.12 -0.46% 9930.77% 0% 435383 0.1694 68.09 0.39 0% 0 0% 0 0% 0 0% 0%
20220701 40.2 40.2 39.01 39.3 -1.97% 9725% 0% 499707 0.1978 78.92 0.4 0% 0 0% 0 0% 0 0% 0%
20220630 40.9 40.9 39.82 40.09 -1.18% 9922.5% 0% 653886 0.2625 105.83 0.4 0% 0 0% 0 0% 0 0% 0%
20220629 41.46 42 40.51 40.57 -2.15% 9795.12% 0% 564540 0.2322 92.62 0.41 0% 0 0% 0 0% 0 0% 0%
20220628 40.67 41.49 39.69 41.46 2.29% 9999.99% 0% 551826 0.2246 87.91 0.41 0% 0 0% 0 0% 0 0% 0%
20220627 41.56 41.56 40.3 40.67 -0.95% 9819.51% 0% 501014 0.2042 77.99 0.41 0% 0 0% 0 0% 0 0% 0%
20220624 41.83 41.83 40.6 41.06 0.12% 9914.63% 0% 669990 0.2763 103.98 0.41 0% 0 0% 0 0% 0 0% 0%
20220623 39.6 41.11 39.42 41.01 3.27% 9999.99% 0% 504691 0.2038 76.05 0.4 0% 0 0% 0 0% 0 0% 0%
20220622 40.8 41.1 39.62 39.71 -2.62% 9827.5% 0% 531331 0.2138 77.2 0.4 0% 0 0% 0 0% 0 0% 0%
20220621 41.99 41.99 40.25 40.78 -2.46% 9846.34% 0% 531177 0.2181 72.69 0.41 0% 0 0% 0 0% 0 0% 0%
20220620 41.68 42.22 41.28 41.81 0.02% 9854.76% 0% 464135 0.1938 60.37 0.42 0% 0 0% 0 0% 0 0% 0%
20220617 41.01 42.1 40.68 41.8 1.01% 9999.99% 0% 444764 0.1843 44.48 0.41 0% 0 0% 0 0% 0 0% 0%
20220616 41.07 42.15 40.52 41.38 2.07% 9752.38% 0% 703494 0.2926 64.41 0.42 0% 0 0% 0 0% 0 0% 0%
20220615 40.34 41.63 40.02 40.54 0.45% 9787.8% 0% 693547 0.2828 60.95 0.41 0% 0 0% 0 0% 0 0% 0%
20220614 41.17 41.78 38.9 40.36 -3.47% 9990% 0% 773148 0.3088 65.46 0.4 0% 0 0% 0 0% 0 0% 0%
20220613 41.38 42.48 41.19 41.81 0.63% 9854.76% 0% 570021 0.2386 51.61 0.42 0% 0 0% 0 0% 0 0% 0%
20220610 40.76 42.15 40.01 41.55 2.42% 9999.99% 0% 726165 0.3008 64.48 0.41 0% 0 0% 0 0% 0 0% 0%
20220609 42.25 42.51 40.26 40.57 -4.94% 9795.12% 0% 703349 0.2897 62.04 0.41 0% 0 0% 0 0% 0 0% 0%
20220608 43.5 43.8 41 42.68 -0.72% 9999.99% 0% 1027720 0.4348 91.59 0.42 0% 0 0% 0 0% 0 0% 0%
20220607 44.31 44.84 42.63 42.99 -2.96% 9897.67% 0% 956837 0.4144 84.05 0.43 0% 0 0% 0 0% 0 0% 0%
20220606 44.41 45.33 43.3 44.3 1.35% 9968.18% 0% 2465641 1.094 214.98 0.44 0% 0 0% 0 0% 0 0% 0%
20220602 40.65 44.49 39.87 43.71 8.06% 9999.99% 0% 1300069 0.5522 133.85 0.42 0% 0 0% 0 0% 0 0% 0%
20220601 39.2 41.49 39.2 40.45 3.4% 9999.99% 0% 934574 0.3772 100.99 0.4 0% 0 0% 0 0% 0 0% 0%
20220531 37.67 39.44 37.1 39.12 3.38% 9930.77% 0% 930984 0.3585 103.1 0.39 0% 0 0% 0 0% 0 0% 0%
20220530 37.69 38.04 36.4 37.84 2.02% 9999.99% 0% 618610 0.2308 71 0.37 0% 0 0% 0 0% 0 0% 0%
20220527 37.59 38.4 36.82 37.09 -0.38% 9660.53% 0% 782286 0.2951 92.29 0.38 0% 0 0% 0 0% 0 0% 0%
20220526 38.8 38.8 36.66 37.23 -1.97% 9962.16% 0% 840285 0.3127 101.61 0.37 0% 0 0% 0 0% 0 0% 0%
20220525 38.6 39.2 37.12 37.98 -1.53% 9894.74% 0% 1014570 0.3839 128.41 0.38 0% 0 0% 0 0% 0 0% 0%
20220524 42.72 42.78 38.16 38.57 -8.62% 9542.5% 0% 1555437 0.6241 215.22 0.4 0% 0 0% 0 0% 0 0% 0%
20220523 38.12 42.81 38.12 42.21 10.93% 9999.99% 0% 1453298 0.5987 244.51 0.41 0% 0 0% 0 0% 0 0% 0%
20220520 38.55 38.76 37.66 38.05 -0.6% 9913.16% 0% 453347 0.1727 84.82 0.38 0% 0 0% 0 0% 0 0% 0%
20220519 36.5 38.75 36.5 38.28 1% 9973.68% 0% 516771 0.1958 96.21 0.38 0% 0 0% 0 0% 0 0% 0%
20220518 37.88 38.68 37.62 37.9 1.26% 9873.68% 0% 363439 0.1387 63.96 0.38 0% 0 0% 0 0% 0 0% 0%
20220517 37.1 37.94 36.76 37.43 0.05% 9999.99% 0% 420426 0.1567 68.65 0.37 0% 0 0% 0 0% 0 0% 0%
20220516 37.89 38.86 37.28 37.41 -0.32% 9744.74% 0% 465748 0.1765 70.48 0.38 0% 0 0% 0 0% 0 0% 0%
20220513 38 38.8 37.31 37.53 -1.37% 9776.32% 0% 467184 0.1763 65.65 0.38 0% 0 0% 0 0% 0 0% 0%
20220512 36.75 38.18 36.75 38.05 2.28% 9913.16% 0% 591778 0.2233 73.86 0.38 0% 0 0% 0 0% 0 0% 0%
20220511 36.56 38.7 36.56 37.2 1.03% 9689.47% 0% 747495 0.2826 87.91 0.38 0% 0 0% 0 0% 0 0% 0%
20220510 35.05 37.11 34.88 36.82 2.22% 9999.99% 0% 501483 0.1824 58.08 0.36 0% 0 0% 0 0% 0 0% 0%
20220509 35.77 36.96 35.15 36.02 1.41% 9905.56% 0% 487464 0.1765 57.07 0.36 0% 0 0% 0 0% 0 0% 0%
20220506 34.56 36.35 34.56 35.52 -0.75% 9766.67% 0% 450790 0.161 53.04 0.36 0% 0 0% 0 0% 0 0% 0%
20220505 35.63 36.65 35.3 35.79 -0.8% 9841.67% 0% 895382 0.3211 105.88 0.36 0% 0 0% 0 0% 0 0% 0%
20220429 34.7 36.5 34.45 36.08 3.53% 9922.22% 0% 714778 0.254 87.2 0.36 0% 0 0% 0 0% 0 0% 0%
20220428 35.13 35.41 33.5 34.85 -1.78% 9999.99% 0% 1098777 0.3758 126.67 0.34 0% 0 0% 0 0% 0 0% 0%
20220427 35.61 35.82 32.72 35.48 -0.56% 9999.99% 0% 1041209 0.3553 124.42 0.34 0% 0 0% 0 0% 0 0% 0%
20220426 38.08 38.24 35.39 35.68 -9.9% 9543.24% 0% 1394348 0.5108 192.59 0.37 0% 0 0% 0 0% 0 0% 0%
20220425 42.32 47.17 38.88 39.6 -8.48% 9558.54% 0% 980185 0.4014 165.36 0.41 0% 0 0% 0 0% 0 0% 0%
20220422 44.82 45.19 42.8 43.27 -3.67% 9734.09% 0% 483307 0.2113 94.91 0.44 0% 0 0% 0 0% 0 0% 0%
20220421 47 47 44.65 44.92 -4.02% 9665.22% 0% 292844 0.134 59.45 0.46 0% 0 0% 0 0% 0 0% 0%
20220420 46.51 47.48 46.34 46.8 0.6% 9857.45% 0% 281562 0.1322 52.85 0.47 0% 0 0% 0 0% 0 0% 0%
20220419 47.5 47.5 45.88 46.52 -0.68% 9999.99% 0% 365310 0.1694 67.7 0.46 0% 0 0% 0 0% 0 0% 0%
20220418 45.7 47.48 44.04 46.84 2.38% 9999.99% 0% 463665 0.2136 84.68 0.46 0% 0 0% 0 0% 0 0% 0%
20220415 45.78 46.59 44.67 45.75 -1.95% 9845.65% 0% 687455 0.3128 116.86 0.46 0% 0 0% 0 0% 0 0% 0%
20220414 47.1 48.9 46.39 46.66 0.8% 9827.66% 0% 562697 0.2661 103.62 0.47 0% 0 0% 0 0% 0 0% 0%
20220413 47.67 47.67 45.66 46.29 -2.75% 9963.04% 0% 330392 0.1535 61.22 0.46 0% 0 0% 0 0% 0 0% 0%
20220412 47.98 48.21 46.37 47.6 -0.83% 9999.99% 0% 598250 0.2822 109.5 0.47 0% 0 0% 0 0% 0 0% 0%
20220411 48.11 49.53 47.43 48 -2.14% 9900% 0% 427846 0.2064 78.84 0.48 0% 0 0% 0 0% 0 0% 0%
20220408 49.5 49.9 48.11 49.05 -0.95% 9910.2% 0% 492458 0.2405 91.14 0.49 0% 0 0% 0 0% 0 0% 0%
20220407 51 52.18 49.51 49.52 -3.47% 9804% 0% 757393 0.3813 146.29 0.5 0% 0 0% 0 0% 0 0% 0%
20220401 53.58 54.19 52.69 53.85 -0.83% 9872.22% 0% 247157 0.1324 52.67 0.54 0% 0 0% 0 0% 0 0% 0%
20220331 54 54.9 53.21 54.3 0.31% 9955.56% 0% 352920 0.1909 71.38 0.54 0% 0 0% 0 0% 0 0% 0%
20220330 52.64 54.87 52.35 54.13 4.12% 9924.07% 0% 688270 0.372 133.92 0.54 0% 0 0% 0 0% 0 0% 0%
20220329 55.3 55.3 51.6 51.99 -3.99% 9709.43% 0% 394513 0.2072 71.4 0.53 0% 0 0% 0 0% 0 0% 0%
20220328 54.48 54.73 52.4 54.15 0% 9927.78% 0% 380433 0.2044 68.09 0.54 0% 0 0% 0 0% 0 0% 0%
20220325 54.43 55.88 53.82 54.15 0.31% 9745.45% 0% 410581 0.2247 73.62 0.55 0% 0 0% 0 0% 0 0% 0%
20220324 56 57.13 53.8 53.98 -4.6% 9714.55% 0% 601370 0.3279 102.5 0.55 0% 0 0% 0 0% 0 0% 0%
20220323 55.3 56.79 54.05 56.58 0.89% 9999.99% 0% 422943 0.2357 73.87 0.56 0% 0 0% 0 0% 0 0% 0%
20220322 55 56.79 54.21 56.08 1.59% 9999.99% 0% 379997 0.2107 60.84 0.55 0% 0 0% 0 0% 0 0% 0%
20220321 53.72 55.88 53.2 55.2 2.22% 9936.36% 0% 531961 0.2925 84.58 0.55 0% 0 0% 0 0% 0 0% 0%
20220318 56.2 56.3 53.53 54 -3.23% 9900% 0% 523635 0.2839 82.84 0.54 0% 0 0% 0 0% 0 0% 0%
20220317 55.93 57 55.1 55.8 1.73% 9864.29% 0% 495694 0.278 81.12 0.56 0% 0 0% 0 0% 0 0% 0%
20220316 53.96 55.15 52.16 54.85 2.83% 9999.99% 0% 901768 0.4854 146.27 0.54 0% 0 0% 0 0% 0 0% 0%
20220315 57.99 57.99 53.03 53.34 -6.91% 9425% 0% 534930 0.2999 92.65 0.56 0% 0 0% 0 0% 0 0% 0%
20220311 57.8 58.42 56.32 57.89 -1.55% 9999.99% 0% 428248 0.2453 72.23 0.57 0% 0 0% 0 0% 0 0% 0%
20220310 57.53 60.6 57.41 58.8 3.81% 9866.1% 0% 618620 0.3658 109.42 0.59 0% 0 0% 0 0% 0 0% 0%
20220309 59 59.39 54.51 56.64 -3.44% 9836.84% 0% 552946 0.3143 95.16 0.57 0% 0 0% 0 0% 0 0% 0%
20220308 57.8 60.18 56.07 58.66 0.74% 9999.99% 0% 864643 0.5052 153.52 0.58 0% 0 0% 0 0% 0 0% 0%
20220307 60.87 60.87 57.44 58.23 -1.85% 9939.66% 0% 350047 0.2041 64.96 0.58 0% 0 0% 0 0% 0 0% 0%
20220304 60.58 60.58 58.9 59.33 -1.46% 9788.33% 0% 415250 0.2481 72.47 0.6 0% 0 0% 0 0% 0 0% 0%
20220303 61.8 62.09 60 60.21 -1.71% 9770.49% 0% 431947 0.2614 76.87 0.61 0% 0 0% 0 0% 0 0% 0%
20220302 61.49 61.76 60.52 61.26 -0.05% 9942.62% 0% 302164 0.1851 54.35 0.61 0% 0 0% 0 0% 0 0% 0%
20220301 63.52 64.79 60.47 61.29 -3.78% 9785.48% 0% 661120 0.4096 118.9 0.62 0% 0 0% 0 0% 0 0% 0%
20220228 61.41 64.85 60.85 63.7 3.75% 9999.99% 0% 723228 0.4579 138.12 0.63 0% 0 0% 0 0% 0 0% 0%
20220225 60.5 61.89 60.04 61.4 1.72% 9965.57% 0% 325180 0.1992 62.92 0.61 0% 0 0% 0 0% 0 0% 0%
20220224 62.14 63.16 59.16 60.36 -3.22% 9795.08% 0% 521222 0.3183 96.03 0.61 0% 0 0% 0 0% 0 0% 0%
20220223 59.89 62.75 59.88 62.37 2.73% 9959.68% 0% 479616 0.2951 84.84 0.62 0% 0 0% 0 0% 0 0% 0%
20220222 62.67 63.29 60.3 60.71 -2.74% 9852.46% 0% 571595 0.351 90.36 0.61 0% 0 0% 0 0% 0 0% 0%
20220221 60.46 63.35 60.03 62.42 2.75% 9967.74% 0% 787783 0.489 99.86 0.62 0% 0 0% 0 0% 0 0% 0%
20220218 61.3 62.1 60.16 60.75 -0.59% 9859.02% 0% 401048 0.2441 41.02 0.61 0% 0 0% 0 0% 0 0% 0%
20220217 60.45 61.88 59.63 61.11 1.7% 9918.03% 0% 475108 0.2907 35.74 0.61 0% 0 0% 0 0% 0 0% 0%
20220216 62.12 62.22 60.01 60.09 -1.52% 9750.82% 0% 364585 0.2214 22.31 0.61 0% 0 0% 0 0% 0 0% 0%
20220215 59.79 61.98 59.62 61.02 2.06% 9903.28% 0% 460480 0.282 26.53 0.61 0% 0 0% 0 0% 0 0% 0%
20220214 59.54 61.16 57.27 59.79 1.42% 9865% 0% 531064 0.3191 26.92 0.6 0% 0 0% 0 0% 0 0% 0%
20220211 61.99 61.99 58.55 58.95 -3.74% 9725% 0% 566152 0.3376 27.23 0.6 0% 0 0% 0 0% 0 0% 0%
20220210 63.2 63.55 60.18 61.24 -2.59% 9939.34% 0% 793456 0.485 37.11 0.61 0% 0 0% 0 0% 0 0% 0%
20220209 63.94 64.69 61.72 62.87 -2.38% 9879.37% 0% 1120268 0.7028 50.69 0.63 0% 0 0% 0 0% 0 0% 0%
20211203 75.5 78.79 75.07 75.15 0.8% 9659.74% 0% 1765944 1.3557 91.26 0.77 0% 0 0% 0 0% 0 0% 0%
20211202 81.6 81.6 73.99 74.55 -7.88% 9709.21% 0% 1996519 1.5098 94.43 0.76 0% 0 0% 0 0% 0 0% 0%
20211201 71.21 83.31 71.21 80.93 10.64% 9999.99% 0% 3000209 2.4013 146.1 0.8 0% 0 0% 0 0% 0 0% 0%
20211130 68.98 74.3 68.53 73.15 6.79% 9999.99% 0% 2846833 2.0529 136.39 0.72 0% 0 0% 0 0% 0 0% 0%
20211129 67.2 69.99 67.2 68.5 0.99% 9827.54% 0% 1314558 0.9028 62.16 0.69 0% 0 0% 0 0% 0 0% 0%
20211126 68.48 70.43 66.5 67.83 -1.37% 9875% 0% 2157391 1.4752 97.71 0.68 0% 0 0% 0 0% 0 0% 0%
20211125 68.8 70.98 68.44 68.77 -1.73% 9724.29% 0% 1171572 0.816 55.91 0.7 0% 0 0% 0 0% 0 0% 0%
20211124 68.33 70.5 67.68 69.98 1.69% 9999.99% 0% 1374139 0.9533 63.62 0.69 0% 0 0% 0 0% 0 0% 0%
20211123 68.18 70.13 67.3 68.82 -0.03% 9999.99% 0% 1804471 1.2359 84.81 0.68 0% 0 0% 0 0% 0 0% 0%
20211122 71 72 68.32 68.84 -2.74% 9876.81% 0% 2298275 1.5968 116.04 0.69 0% 0 0% 0 0% 0 0% 0%
20211119 64.74 73 64 70.78 9.21% 9999.99% 0% 3524398 2.4777 195.77 0.7 0% 0 0% 0 0% 0 0% 0%
20211118 66.2 70.5 64.01 64.81 -3.41% 9430.88% 0% 2890778 1.9617 181.9 0.68 0% 0 0% 0 0% 0 0% 0%
20211117 66.49 67.75 65.1 67.1 0.15% 9914.93% 0% 1508669 1.0061 107.97 0.67 0% 0 0% 0 0% 0 0% 0%
20211116 66 69.58 64.12 67 2.92% 9900% 0% 2253455 1.5061 168.58 0.67 0% 0 0% 0 0% 0 0% 0%
20211115 62.22 68 61.79 65.1 4.83% 9915.38% 0% 2214018 1.4368 173.89 0.65 0% 0 0% 0 0% 0 0% 0%
20211112 60.4 62.6 59.23 62.1 2.02% 9999.99% 0% 1579225 0.9605 124.43 0.61 0% 0 0% 0 0% 0 0% 0%
20211111 58.32 60.89 58.09 60.87 4.18% 9999.99% 0% 2018099 1.2098 156.42 0.6 0% 0 0% 0 0% 0 0% 0%
20211110 56.62 59.33 56.62 58.43 2.17% 9974.14% 0% 993060 0.5757 67 0.58 0% 0 0% 0 0% 0 0% 0%
20211109 56.25 57.8 55.78 57.19 1.4% 9933.33% 0% 784572 0.4473 52.08 0.57 0% 0 0% 0 0% 0 0% 0%
20211108 58.6 58.99 55.31 56.4 -0.81% 9794.74% 0% 998667 0.5672 66.04 0.57 0% 0 0% 0 0% 0 0% 0%
20211105 55.14 57.07 54.5 56.86 3.06% 9999.99% 0% 998049 0.5596 66.85 0.56 0% 0 0% 0 0% 0 0% 0%
20211104 53.98 55.7 53.21 55.17 0.75% 9999.99% 0% 936637 0.5096 64.68 0.54 0% 0 0% 0 0% 0 0% 0%
20211103 54.2 56.38 54.03 54.76 1.8% 9856.36% 0% 1166419 0.6403 84.98 0.55 0% 0 0% 0 0% 0 0% 0%
20211102 54.98 55.98 52.92 53.79 -1.91% 9680% 0% 1561264 0.8512 120.16 0.55 0% 0 0% 0 0% 0 0% 0%
20211101 53.95 55.48 52.59 54.84 2.77% 9999.99% 0% 1706117 0.9277 145.83 0.54 0% 0 0% 0 0% 0 0% 0%
20211029 52.28 54.28 51.01 53.36 3.61% 9967.92% 0% 1871055 0.9906 172.51 0.53 0% 0 0% 0 0% 0 0% 0%
20211028 57.24 59.87 50.8 51.5 -5.99% 9263.64% 0% 3767489 2.0847 424.8 0.55 0% 0 0% 0 0% 0 0% 0%
20211027 54.69 54.78 54.02 54.78 20% 9860% 0% 993156 0.5437 183.17 0.55 0% 0 0% 0 0% 0 0% 0%
20211026 43.03 46.66 42.52 45.65 6.31% 9999.99% 0% 1028747 0.4637 182.06 0.45 0% 0 0% 0 0% 0 0% 0%
20211025 44.01 44.01 40.45 42.94 -5% 9999.99% 0% 852899 0.3611 156.52 0.42 0% 0 0% 0 0% 0 0% 0%
20211022 45.5 46.44 44.99 45.2 -1.07% 9726.09% 0% 281571 0.129 59.62 0.46 0% 0 0% 0 0% 0 0% 0%
20211021 47.29 47.29 45.61 45.69 -3.16% 9832.61% 0% 312055 0.1436 56.1 0.46 0% 0 0% 0 0% 0 0% 0%
20211020 47.59 48.31 46.92 47.18 -0.61% 9938.3% 0% 355004 0.1683 64.12 0.47 0% 0 0% 0 0% 0 0% 0%
20211019 48.2 48.2 46.75 47.47 -0.36% 9999.99% 0% 331218 0.1569 55.96 0.47 0% 0 0% 0 0% 0 0% 0%
20211018 45.96 48.5 45.3 47.64 3.66% 9999.99% 0% 703686 0.3328 114.71 0.47 0% 0 0% 0 0% 0 0% 0%
20211015 46.93 47.08 45.94 45.96 -1.82% 9891.3% 0% 366558 0.1699 58.98 0.46 0% 0 0% 0 0% 0 0% 0%
20211014 46.4 47.39 46.1 46.81 0.21% 9859.57% 0% 361091 0.1687 54.88 0.47 0% 0 0% 0 0% 0 0% 0%
20211013 46.67 46.9 45.59 46.71 1.52% 9999.99% 0% 389744 0.1811 54.85 0.46 0% 0 0% 0 0% 0 0% 0%
20211012 47.66 47.8 45.3 46.01 -3.28% 9902.17% 0% 481247 0.2219 67.07 0.46 0% 0 0% 0 0% 0 0% 0%
20211011 47.59 47.96 46.45 47.57 0.15% 9999.99% 0% 470895 0.2215 64.78 0.47 0% 0 0% 0 0% 0 0% 0%
20211008 45.89 48.77 45.41 47.5 5.39% 9795.83% 0% 1098394 0.5232 153.36 0.48 0% 0 0% 0 0% 0 0% 0%
20210930 44.31 45.57 44.2 45.07 2.01% 9915.56% 0% 524723 0.2364 74.56 0.45 0% 0 0% 0 0% 0 0% 0%
20210929 45.65 46.69 44.03 44.18 -2.26% 9717.78% 0% 815037 0.369 109.62 0.45 0% 0 0% 0 0% 0 0% 0%
20210928 45.51 46.09 44.79 45.2 -1.01% 9944.44% 0% 553360 0.2508 75.14 0.45 0% 0 0% 0 0% 0 0% 0%
20210927 46.05 47.34 45.51 45.66 -0.7% 9826.09% 0% 656692 0.3051 88.1 0.46 0% 0 0% 0 0% 0 0% 0%
20210924 47.53 48.33 45.85 45.98 -2.75% 9682.98% 0% 756466 0.3556 92.09 0.47 0% 0 0% 0 0% 0 0% 0%
20210923 48.69 49.47 47 47.28 -1.97% 9750% 0% 790839 0.3778 93.1 0.48 0% 0 0% 0 0% 0 0% 0%
20210922 49.1 50.03 48.1 48.23 -3.35% 9742.86% 0% 361237 0.1758 40.83 0.49 0% 0 0% 0 0% 0 0% 0%
20210917 49.28 50.08 47.88 49.9 1.11% 9999.99% 0% 628573 0.3063 59.65 0.49 0% 0 0% 0 0% 0 0% 0%
20210916 50.76 50.93 49.24 49.35 -2.47% 9770% 0% 393775 0.1967 34.34 0.5 0% 0 0% 0 0% 0 0% 0%
20210915 50.57 51.79 49.81 50.6 0.14% 9821.57% 0% 529542 0.2692 40.79 0.51 0% 0 0% 0 0% 0 0% 0%
20210914 52.36 52.88 50.01 50.53 -2.92% 9807.84% 0% 754309 0.3863 51.68 0.51 0% 0 0% 0 0% 0 0% 0%
20210913 51.89 53.49 51.02 52.05 0.81% 9909.62% 0% 575438 0.2997 40.33 0.52 0% 0 0% 0 0% 0 0% 0%
20210910 52.41 53.18 51.11 51.63 -1.79% 9828.85% 0% 586124 0.3049 41.39 0.52 0% 0 0% 0 0% 0 0% 0%
20210909 54.38 54.55 51.88 52.57 -3.33% 9818.87% 0% 1163943 0.6127 82.65 0.53 0% 0 0% 0 0% 0 0% 0%
20210908 54.43 55.8 53.9 54.38 0.04% 9787.27% 0% 672283 0.3674 50.98 0.55 0% 0 0% 0 0% 0 0% 0%
20210907 56.62 56.87 54.12 54.36 -3.26% 9783.64% 0% 1068482 0.5876 86.52 0.55 0% 0 0% 0 0% 0 0% 0%
20210906 55.49 57.59 53.38 56.19 2.28% 9933.93% 0% 1723871 0.9587 147.6 0.56 0% 0 0% 0 0% 0 0% 0%
20210729 53.04 55.97 52.35 54.7 5.68% 9999.99% 0% 1568990 0.8463 145.45 0.54 0% 0 0% 0 0% 0 0% 0%
20210728 51.33 55.97 50.47 51.76 -1.22% 9666.04% 0% 1925539 1.0301 199.68 0.53 0% 0 0% 0 0% 0 0% 0%
20210727 48.29 55.5 48.27 52.4 8.24% 9976.92% 0% 1953660 1.0222 230.71 0.52 0% 0 0% 0 0% 0 0% 0%
20210726 47.06 49.84 46.6 48.41 1.66% 9985.42% 0% 714697 0.3451 92.44 0.48 0% 0 0% 0 0% 0 0% 0%
20210723 48.97 49.28 46.92 47.62 -2.6% 9820.83% 0% 488866 0.2335 55.54 0.48 0% 0 0% 0 0% 0 0% 0%
20210722 48.79 49.25 47.48 48.89 0.8% 9877.55% 0% 755713 0.367 85.98 0.49 0% 0 0% 0 0% 0 0% 0%
20210721 46.49 49.36 46.22 48.5 6.03% 9999.99% 0% 935189 0.4522 109.04 0.48 0% 0 0% 0 0% 0 0% 0%
20210720 46.69 46.77 45.17 45.74 -1.4% 9843.48% 0% 277151 0.1264 32.28 0.46 0% 0 0% 0 0% 0 0% 0%
20210719 45 46.69 44.22 46.39 2.86% 9984.78% 0% 661423 0.3024 72.96 0.46 0% 0 0% 0 0% 0 0% 0%
20210716 46.05 48.29 45.06 45.1 -2.06% 9704.35% 0% 656422 0.3032 73.09 0.46 0% 0 0% 0 0% 0 0% 0%
20210715 47.5 47.75 44.81 46.05 -2.68% 9910.87% 0% 504971 0.2314 57.15 0.46 0% 0 0% 0 0% 0 0% 0%
20210714 49.61 49.61 47.1 47.32 -3.53% 9758.33% 0% 595338 0.2858 70.22 0.48 0% 0 0% 0 0% 0 0% 0%
20210713 50.48 51.99 48.67 49.05 -2.79% 9710% 0% 816375 0.4064 99.83 0.5 0% 0 0% 0 0% 0 0% 0%
20210712 44.39 51 44.39 50.46 13.7% 9999.99% 0% 1565923 0.7649 189.98 0.49 0% 0 0% 0 0% 0 0% 0%
20210709 46.76 46.76 44.22 44.38 -4.48% 9762.22% 0% 601344 0.2706 76.81 0.45 0% 0 0% 0 0% 0 0% 0%
20210708 45.99 46.87 45.42 46.46 1.44% 9999.99% 0% 405791 0.1878 52.32 0.46 0% 0 0% 0 0% 0 0% 0%
20210707 46.13 46.14 45.21 45.8 -0.72% 9999.99% 0% 441567 0.2008 50.12 0.45 0% 0 0% 0 0% 0 0% 0%
20210706 47.3 47.4 45 46.13 -1.91% 9928.26% 0% 403515 0.1861 42.97 0.46 0% 0 0% 0 0% 0 0% 0%
20210705 45.44 47.23 44.81 47.03 4.51% 9999.99% 0% 577480 0.2671 55.65 0.46 0% 0 0% 0 0% 0 0% 0%
20210702 46.1 46.48 44.73 45 -0.9% 9900% 0% 226942 0.1028 21.34 0.45 0% 0 0% 0 0% 0 0% 0%
20210701 47.46 47.65 45.21 45.41 -4.32% 9771.74% 0% 350290 0.1626 31.85 0.46 0% 0 0% 0 0% 0 0% 0%
20210630 47.61 48.56 47.19 47.62 -0.42% 9820.83% 0% 473485 0.2259 41.58 0.48 0% 0 0% 0 0% 0 0% 0%
20210629 46.41 48.41 46 47.82 1.94% 9862.5% 0% 708760 0.3367 60.51 0.48 0% 0 0% 0 0% 0 0% 0%
20210628 45.5 47.2 44.52 46.91 3.14% 9999.99% 0% 469841 0.218 38.97 0.46 0% 0 0% 0 0% 0 0% 0%
20210625 46.6 46.88 43.8 45.48 -2.02% 9999.99% 0% 682465 0.309 53.61 0.45 0% 0 0% 0 0% 0 0% 0%
20210624 49.3 49.35 46.3 46.42 -6.96% 9776.6% 0% 1281463 0.604 104.36 0.47 0% 0 0% 0 0% 0 0% 0%
20210623 51.11 51.13 48.8 49.89 -0.82% 9878% 0% 808950 0.4015 75.51 0.5 0% 0 0% 0 0% 0 0% 0%
20210622 47.21 50.49 46.99 50.3 6.73% 9999.99% 0% 1508949 0.7378 146.54 0.49 0% 0 0% 0 0% 0 0% 0%
20210621 46.5 47.52 46.1 47.13 1.79% 9927.66% 0% 555641 0.2603 56.75 0.47 0% 0 0% 0 0% 0 0% 0%
20210618 47.1 48.62 45.8 46.3 -2.53% 9751.06% 0% 830514 0.3871 84.81 0.47 0% 0 0% 0 0% 0 0% 0%
20210617 44.9 47.73 44.9 47.5 4.9% 9999.99% 0% 983700 0.4585 98.63 0.47 0% 0 0% 0 0% 0 0% 0%
20210616 44.65 46.62 43.94 45.28 1.59% 9743.48% 0% 687017 0.3127 64.38 0.46 0% 0 0% 0 0% 0 0% 0%
20210615 44.43 45.38 44 44.57 0.32% 9804.44% 0% 429543 0.1917 39.19 0.45 0% 0 0% 0 0% 0 0% 0%
20210611 44.46 46.6 44.28 44.43 -0.72% 9773.33% 0% 503245 0.2287 46.52 0.45 0% 0 0% 0 0% 0 0% 0%
20210610 42.5 44.88 42.5 44.75 4.65% 9999.99% 0% 666110 0.2939 62.62 0.44 0% 0 0% 0 0% 0 0% 0%
20210609 43.99 44.47 42.67 42.76 -1.63% 9844.19% 0% 401533 0.1743 37.53 0.43 0% 0 0% 0 0% 0 0% 0%
20210608 45 45 43.01 43.47 -1.2% 9779.55% 0% 379334 0.1653 34.66 0.44 0% 0 0% 0 0% 0 0% 0%
20210607 43.88 44.19 43.01 44 0.46% 9900% 0% 532844 0.2324 47.78 0.44 0% 0 0% 0 0% 0 0% 0%
20210604 43.8 45.13 43.43 43.8 -0.75% 9854.55% 0% 584064 0.2572 53.13 0.44 0% 0 0% 0 0% 0 0% 0%
20210603 45.62 47.56 43.95 44.13 -2.48% 9493.48% 0% 1074081 0.4906 105.21 0.46 0% 0 0% 0 0% 0 0% 0%
20210602 42.83 48 42.83 45.25 3.67% 9736.96% 0% 1518088 0.6954 161.96 0.46 0% 0 0% 0 0% 0 0% 0%
20210601 42.68 44.25 42.4 43.65 2.95% 9820.45% 0% 858303 0.3734 99.3 0.44 0% 0 0% 0 0% 0 0% 0%
20210531 40.42 42.42 40.4 42.4 4.95% 9995.24% 0% 618138 0.2586 76.4 0.42 0% 0 0% 0 0% 0 0% 0%
20210528 40.96 41.57 39.7 40.4 -2.46% 9753.66% 0% 504407 0.2047 65.34 0.41 0% 0 0% 0 0% 0 0% 0%
20210527 41.72 41.94 40.39 41.42 0.78% 9999.99% 0% 512281 0.2121 71.51 0.41 0% 0 0% 0 0% 0 0% 0%
20210526 40.57 42.8 40.18 41.1 0.34% 9924.39% 0% 724378 0.3006 109.49 0.41 0% 0 0% 0 0% 0 0% 0%
20210525 39.2 41.2 38.53 40.96 4.49% 9999.99% 0% 798891 0.3204 126.37 0.4 0% 0 0% 0 0% 0 0% 0%
20210524 37.02 39.92 37.02 39.2 5.77% 9951.28% 0% 784067 0.3057 134.18 0.39 0% 0 0% 0 0% 0 0% 0%
20210521 36.54 37.56 36.5 37.06 0.82% 9916.22% 0% 275266 0.1023 48.77 0.37 0% 0 0% 0 0% 0 0% 0%
20210520 36.52 37.3 36.4 36.76 0.03% 9835.14% 0% 306226 0.1125 54.85 0.37 0% 0 0% 0 0% 0 0% 0%
20210519 37.31 37.69 36.71 36.75 -2.96% 9832.43% 0% 346917 0.1284 65.99 0.37 0% 0 0% 0 0% 0 0% 0%
20210518 37.41 37.87 37.21 37.87 0.56% 9865.79% 0% 171871 0.0646 34.04 0.38 0% 0 0% 0 0% 0 0% 0%
20210517 37.92 37.92 37.31 37.66 -0.05% 9810.53% 0% 282449 0.1062 54.3 0.38 0% 0 0% 0 0% 0 0% 0%
20210514 37.4 37.89 37.22 37.68 1.02% 9815.79% 0% 232734 0.0874 45.76 0.38 0% 0 0% 0 0% 0 0% 0%
20210513 37.2 38.2 37.02 37.3 -0.8% 9715.79% 0% 228544 0.0859 43 0.38 0% 0 0% 0 0% 0 0% 0%
20210512 36.52 37.84 36.12 37.6 1.76% 9999.99% 0% 229810 0.0852 40.92 0.37 0% 0 0% 0 0% 0 0% 0%
20210511 36.56 37.11 35.6 36.95 2.38% 9999.99% 0% 282328 0.1023 47.29 0.36 0% 0 0% 0 0% 0 0% 0%
20210510 37.06 37.06 35.76 36.09 -3.48% 9925% 0% 424155 0.1541 62.87 0.36 0% 0 0% 0 0% 0 0% 0%
20210507 37.85 38 37.2 37.39 -0.82% 9739.47% 0% 156212 0.0587 22.19 0.38 0% 0 0% 0 0% 0 0% 0%
20210506 36.9 38.53 36.9 37.7 2.17% 9821.05% 0% 293771 0.1113 38.76 0.38 0% 0 0% 0 0% 0 0% 0%
20210430 37.89 38.58 36.43 36.9 -2.95% 9872.97% 0% 375775 0.1397 48.47 0.37 0% 0 0% 0 0% 0 0% 0%
20210429 38.9 39.56 37.88 38.02 -2.26% 9648.72% 0% 280335 0.1084 39.86 0.39 0% 0 0% 0 0% 0 0% 0%
20210428 38.13 39.49 38.13 38.9 -1.49% 9874.36% 0% 209791 0.0819 31.39 0.39 0% 0 0% 0 0% 0 0% 0%
20210427 40.49 40.49 38.53 39.49 -2.69% 9999.99% 0% 361398 0.1421 56.36 0.39 0% 0 0% 0 0% 0 0% 0%
20210426 40.4 41.23 40.15 40.58 0.45% 9797.56% 0% 243313 0.0988 41.38 0.41 0% 0 0% 0 0% 0 0% 0%
20210423 40.5 41.15 40.06 40.4 -0.76% 9999.99% 0% 247387 0.1001 42.72 0.4 0% 0 0% 0 0% 0 0% 0%
20210422 41.31 41.94 40.71 40.71 -1.95% 9829.27% 0% 332764 0.1367 60.01 0.41 0% 0 0% 0 0% 0 0% 0%
20210421 41 42.49 40.3 41.52 1.24% 9785.71% 0% 619417 0.2585 127.33 0.42 0% 0 0% 0 0% 0 0% 0%
20210416 39.39 41.58 38.52 40.36 3.57% 9990% 0% 696771 0.2818 152.54 0.4 0% 0 0% 0 0% 0 0% 0%
20210415 37.1 39.23 37.1 38.97 4.23% 9999.99% 0% 346318 0.1329 79.55 0.38 0% 0 0% 0 0% 0 0% 0%
20210414 37.03 37.62 36.37 37.39 0.7% 9999.99% 0% 180554 0.0667 41.26 0.37 0% 0 0% 0 0% 0 0% 0%
20210413 37.78 37.99 37.1 37.13 -1.69% 9935.14% 0% 214050 0.0801 47.96 0.37 0% 0 0% 0 0% 0 0% 0%
20210412 39.1 39.1 37.7 37.77 -3.38% 9839.47% 0% 175997 0.0672 37.31 0.38 0% 0 0% 0 0% 0 0% 0%
20210409 39.56 39.66 38.88 39.09 -1.19% 9923.08% 0% 120420 0.0472 25.2 0.39 0% 0 0% 0 0% 0 0% 0%
20210408 40.23 40.38 39.5 39.56 -1.69% 9790% 0% 217992 0.0866 44.71 0.4 0% 0 0% 0 0% 0 0% 0%
20210407 39.74 40.31 39.24 40.24 0.75% 9960% 0% 217937 0.0868 43.88 0.4 0% 0 0% 0 0% 0 0% 0%
20210406 39.7 40 39.39 39.94 1.32% 9885% 0% 202029 0.0803 40.72 0.4 0% 0 0% 0 0% 0 0% 0%
20210402 38.55 39.44 38.09 39.42 3.06% 9999.99% 0% 232127 0.0905 46.43 0.39 0% 0 0% 0 0% 0 0% 0%
20210401 38.8 38.8 37.72 38.25 0.9% 9965.79% 0% 204476 0.0781 41.56 0.38 0% 0 0% 0 0% 0 0% 0%
20210330 39.05 39.05 38 38 -2.89% 9900% 0% 247842 0.095 51.44 0.38 0% 0 0% 0 0% 0 0% 0%
20210329 39.55 40.35 39 39.13 -1.46% 9682.5% 0% 253626 0.1004 50.91 0.4 0% 0 0% 0 0% 0 0% 0%
20210326 39.97 40.33 38.46 39.71 1.02% 9999.99% 0% 441559 0.1726 81.64 0.39 0% 0 0% 0 0% 0 0% 0%
20201215 58.5 59.27 57.76 58.93 0.07% 9888.14% 0% 142294 0.0835 69.18 0.59 0% 0 0% 0 0% 0 0% 0%
20201214 57.5 59.28 56.55 58.89 2.42% 9999.99% 0% 122704 0.0707 58.16 0.58 0% 0 0% 0 0% 0 0% 0%
20201211 60.14 60.14 57.07 57.5 -4.17% 9813.79% 0% 313038 0.1816 147.64 0.58 0% 0 0% 0 0% 0 0% 0%
20201210 61.08 61.43 60 60 -1.64% 9736.07% 0% 176857 0.1071 92.34 0.61 0% 0 0% 0 0% 0 0% 0%
20201209 63.08 63.2 60.8 61 -3.01% 9738.71% 0% 212053 0.1309 111.9 0.62 0% 0 0% 0 0% 0 0% 0%
20201208 64.57 64.67 62.81 62.89 -2.74% 9882.54% 0% 223561 0.1415 125.7 0.63 0% 0 0% 0 0% 0 0% 0%
20201207 65.6 65.8 64.43 64.66 -1.7% 9847.69% 0% 196111 0.1273 116.46 0.65 0% 0 0% 0 0% 0 0% 0%
20201204 65.04 65.88 65.04 65.78 0.69% 9999.99% 0% 158155 0.1034 93.06 0.65 0% 0 0% 0 0% 0 0% 0%
20201203 65.55 66.07 64.8 65.33 -0.37% 9950.77% 0% 84101 0.055 50.64 0.65 0% 0 0% 0 0% 0 0% 0%
20201202 65.35 65.75 64.88 65.57 0.8% 9987.69% 0% 101964 0.0665 58.94 0.65 0% 0 0% 0 0% 0 0% 0%
20201201 64.43 65.68 64.43 65.05 0.68% 9907.69% 0% 142477 0.0928 80.2 0.65 0% 0 0% 0 0% 0 0% 0%
20201130 64.97 65.26 64.27 64.61 0.16% 9840% 0% 126332 0.0819 69.86 0.65 0% 0 0% 0 0% 0 0% 0%
20201127 65.7 65.96 64.5 64.51 -2.24% 9824.62% 0% 170026 0.1105 92.83 0.65 0% 0 0% 0 0% 0 0% 0%
20201126 67.26 67.36 65.8 65.99 -2.41% 9749.25% 0% 167819 0.1116 89.05 0.67 0% 0 0% 0 0% 0 0% 0%
20201125 67.5 67.93 67.2 67.62 0.16% 9844.12% 0% 127821 0.0863 71.79 0.68 0% 0 0% 0 0% 0 0% 0%
20201124 67.9 68 67.41 67.51 -0.82% 9827.94% 0% 147880 0.1 82.52 0.68 0% 0 0% 0 0% 0 0% 0%
20201123 68.93 68.93 67.35 68.07 -1.19% 9910.29% 0% 209397 0.1419 116.62 0.68 0% 0 0% 0 0% 0 0% 0%
20201120 69.2 69.2 68.3 68.89 -0.26% 9884.06% 0% 106443 0.0731 57.54 0.69 0% 0 0% 0 0% 0 0% 0%
20201119 68.76 69.5 68.44 69.07 0.35% 9910.14% 0% 138245 0.0954 71.99 0.69 0% 0 0% 0 0% 0 0% 0%
20201118 68.92 69.69 68.29 68.83 0.54% 9875.36% 0% 120309 0.0829 61.83 0.69 0% 0 0% 0 0% 0 0% 0%
20201117 67.87 68.88 67.16 68.46 0.81% 9967.65% 0% 146916 0.0998 76.24 0.68 0% 0 0% 0 0% 0 0% 0%
20201116 67.21 68.88 67.21 67.91 0.82% 9886.76% 0% 137046 0.0933 71.43 0.68 0% 0 0% 0 0% 0 0% 0%
20201113 68.01 68.4 67.07 67.36 -1.58% 9805.88% 0% 254691 0.1721 128.66 0.68 0% 0 0% 0 0% 0 0% 0%
20201112 68.88 69.15 67.9 68.44 0.63% 9964.71% 0% 96290 0.0657 49.98 0.68 0% 0 0% 0 0% 0 0% 0%
20201111 69.4 69.7 67.77 68.01 -2.54% 9901.47% 0% 145446 0.0995 74.29 0.68 0% 0 0% 0 0% 0 0% 0%
20201110 72 72 69.4 69.78 -0.63% 9868.57% 0% 161405 0.1132 83.84 0.7 0% 0 0% 0 0% 0 0% 0%
20201109 68.09 70.48 68.08 70.22 3.14% 9931.43% 0% 278037 0.1936 142.95 0.7 0% 0 0% 0 0% 0 0% 0%
20201106 69.46 69.74 67.33 68.08 -1.4% 9911.76% 0% 179879 0.1222 100.51 0.68 0% 0 0% 0 0% 0 0% 0%
20201105 70.74 70.74 68.24 69.05 0.54% 9907.25% 0% 162666 0.1122 95.11 0.69 0% 0 0% 0 0% 0 0% 0%
20201104 68.05 69.31 68 68.68 0.26% 9853.62% 0% 90277 0.0619 54.39 0.69 0% 0 0% 0 0% 0 0% 0%
20201103 67.1 68.9 67.1 68.5 2.24% 9973.53% 0% 134718 0.0921 67.58 0.68 0% 0 0% 0 0% 0 0% 0%
20201102 68.94 68.96 67 67 -2.5% 9900% 0% 184557 0.1244 88.14 0.67 0% 0 0% 0 0% 0 0% 0%
20201030 69.01 69.88 68.68 68.72 -0.51% 9859.42% 0% 208378 0.144 98.27 0.69 0% 0 0% 0 0% 0 0% 0%
20201029 69 70.42 68.68 69.07 -1.96% 9910.14% 0% 133054 0.0924 62.48 0.69 0% 0 0% 0 0% 0 0% 0%
20201028 71.63 71.73 69.99 70.45 -2.15% 9822.54% 0% 153562 0.1088 68.15 0.71 0% 0 0% 0 0% 0 0% 0%
20201027 70.3 72.25 69.76 72 2.81% 9999.99% 0% 178515 0.127 75.19 0.71 0% 0 0% 0 0% 0 0% 0%
20201026 70.5 71.2 69.79 70.03 0% 9904.29% 0% 98895 0.0696 39.44 0.7 0% 0 0% 0 0% 0 0% 0%
20201023 70.9 71.41 70 70.03 -1.42% 9763.38% 0% 127701 0.0901 44.9 0.71 0% 0 0% 0 0% 0 0% 0%
20201022 71.2 71.95 70.66 71.04 -0.01% 9905.63% 0% 104641 0.0746 32.09 0.71 0% 0 0% 0 0% 0 0% 0%
20200909 75.46 75.46 71.22 71.27 -5.67% 9663.01% 0% 362488 0.2648 102.34 0.73 0% 0 0% 0 0% 0 0% 0%
20200908 75 75.58 73.52 75.55 1.67% 9973.33% 0% 183745 0.1377 53.11 0.75 0% 0 0% 0 0% 0 0% 0%
20200907 75.4 76.25 73.61 74.31 -1.29% 9808% 0% 220727 0.1657 62.57 0.75 0% 0 0% 0 0% 0 0% 0%
20200904 74.5 75.45 74.02 75.28 -0.11% 9937.33% 0% 213205 0.1595 61.01 0.75 0% 0 0% 0 0% 0 0% 0%
20200903 77.5 78.39 75.36 75.36 -2.76% 9687.01% 0% 255190 0.196 73.98 0.77 0% 0 0% 0 0% 0 0% 0%
20200902 77.89 79.17 77.22 77.5 -1.62% 9835.9% 0% 243437 0.1899 71.92 0.78 0% 0 0% 0 0% 0 0% 0%
20200901 78.36 79.53 78.18 78.78 -0.47% 9872.15% 0% 220367 0.1736 65.08 0.79 0% 0 0% 0 0% 0 0% 0%
20200831 81.79 81.8 79.12 79.15 -2.04% 9793.75% 0% 369353 0.2957 109.57 0.8 0% 0 0% 0 0% 0 0% 0%
20200828 78.49 80.82 77.71 80.8 2.84% 9999.99% 0% 499054 0.3988 152.26 0.8 0% 0 0% 0 0% 0 0% 0%
20200827 76.14 78.66 76.14 78.57 3.21% 9973.08% 0% 415723 0.3233 131.1 0.78 0% 0 0% 0 0% 0 0% 0%
20200826 77 78 75.46 76.13 0.69% 9787.01% 0% 348521 0.2671 113.44 0.77 0% 0 0% 0 0% 0 0% 0%
20200825 73.92 76.5 73.92 75.61 2.3% 9848.68% 0% 237610 0.1794 72.21 0.76 0% 0 0% 0 0% 0 0% 0%
20200824 74.97 74.97 73 73.91 -0.83% 9887.84% 0% 168064 0.1242 48.67 0.74 0% 0 0% 0 0% 0 0% 0%
20200821 76.49 77.35 74.11 74.53 -1.39% 9837.33% 0% 238776 0.1801 69.05 0.75 0% 0 0% 0 0% 0 0% 0%
20200820 76.74 77.34 75.35 75.58 -1.51% 9844.74% 0% 214885 0.1634 32.89 0.76 0% 0 0% 0 0% 0 0% 0%
20200819 77.23 78.5 76.31 76.74 -1.88% 9866.23% 0% 236737 0.1829 61.81 0.77 0% 0 0% 0 0% 0 0% 0%
20200818 78.15 78.78 77.8 78.21 0.08% 9926.92% 0% 232365 0.1815 58.27 0.78 0% 0 0% 0 0% 0 0% 0%
20200817 76.31 78.85 76.31 78.15 1.64% 9919.23% 0% 246705 0.1919 58.75 0.78 0% 0 0% 0 0% 0 0% 0%
20200814 74.88 77.25 73.11 76.89 2.88% 9999.99% 0% 304623 0.2283 64.32 0.75 0% 0 0% 0 0% 0 0% 0%
20200813 74.24 75.75 73.46 74.74 0.78% 9865.33% 0% 266455 0.1994 54.83 0.75 0% 0 0% 0 0% 0 0% 0%
20200812 76.32 76.32 72.3 74.16 -2.83% 9999.99% 0% 530180 0.3881 100.82 0.73 0% 0 0% 0 0% 0 0% 0%
20200811 77.56 78.78 76.18 76.32 -2.1% 9811.69% 0% 305112 0.2355 61.25 0.77 0% 0 0% 0 0% 0 0% 0%
20200810 77.5 78.78 76.57 77.96 -0.14% 9894.87% 0% 195977 0.1522 38.27 0.78 0% 0 0% 0 0% 0 0% 0%
20200807 80.16 81 76.54 78.07 -3.03% 9908.97% 0% 369672 0.2898 69.85 0.78 0% 0 0% 0 0% 0 0% 0%
20200806 82 82.51 79.31 80.51 -1.34% 9963.75% 0% 376528 0.3028 67.71 0.8 0% 0 0% 0 0% 0 0% 0%
20200805 82.27 82.74 80.83 81.6 -0.8% 9974.07% 0% 385102 0.3134 64.84 0.81 0% 0 0% 0 0% 0 0% 0%
20200804 84 84.4 81.73 82.26 -1.7% 9810.84% 0% 372327 0.3077 62.75 0.83 0% 0 0% 0 0% 0 0% 0%
20200803 80.4 84.36 80.4 83.68 4.11% 9981.93% 0% 533511 0.4414 88.39 0.83 0% 0 0% 0 0% 0 0% 0%
20200731 79 80.99 78.01 80.38 1.03% 9947.5% 0% 358125 0.2855 55.98 0.8 0% 0 0% 0 0% 0 0% 0%
20200730 82.27 82.27 79 79.56 -3.21% 9845% 0% 449794 0.3614 66.22 0.8 0% 0 0% 0 0% 0 0% 0%
20200729 80.49 82.2 78.71 82.2 3.45% 9999.99% 0% 429833 0.3476 55.76 0.81 0% 0 0% 0 0% 0 0% 0%
20200728 77.47 79.98 77.47 79.46 2.79% 9958.23% 0% 416736 0.3289 44.33 0.79 0% 0 0% 0 0% 0 0% 0%
20200727 77.01 77.44 73.18 77.3 1.71% 9999.99% 0% 418647 0.3142 34.43 0.75 0% 0 0% 0 0% 0 0% 0%
20200724 83 83 76 76 -7.89% 9520.25% 0% 719491 0.5659 54.43 0.79 0% 0 0% 0 0% 0 0% 0%
20200723 86.93 86.93 80.66 82.51 -5.15% 9840.96% 0% 750874 0.6222 54.1 0.83 0% 0 0% 0 0% 0 0% 0%
20200722 87 88.59 86 86.99 -1.27% 9898.85% 0% 428389 0.3735 32.49 0.87 0% 0 0% 0 0% 0 0% 0%
20200721 89 89.78 86.66 88.11 -0.25% 9912.5% 0% 426426 0.374 30.53 0.88 0% 0 0% 0 0% 0 0% 0%
20200720 87.31 89.82 84 88.33 1.28% 9999.99% 0% 600264 0.518 38.74 0.86 0% 0 0% 0 0% 0 0% 0%
20200717 88.52 90.85 86 87.21 -1.85% 9810.23% 0% 669465 0.5883 41.75 0.88 0% 0 0% 0 0% 0 0% 0%
20200716 98 98 87.9 88.85 -7.84% 9453.76% 0% 1152221 1.0665 74.6 0.93 0% 0 0% 0 0% 0 0% 0%
20200715 110.28 112.67 96.06 96.41 -11.55% 9351.96% 0% 1359653 1.3924 100.41 1.02 0% 0 0% 0 0% 0 0% 0%
20200714 108.4 116.96 104 109 -0.46% 9719.82% 0% 1672758 1.8577 138.12 1.11 0% 0 0% 0 0% 0 0% 0%
20200713 104.51 110 102.5 109.5 3.76% 9999.99% 0% 1196732 1.2863 106.81 1.07 0% 0 0% 0 0% 0 0% 0%
20200710 106.88 107.49 101.5 105.53 -1.18% 9999.99% 0% 1250129 1.3047 113.1 1.04 0% 0 0% 0 0% 0 0% 0%
20200709 100.03 109.78 99.78 106.79 7.69% 9974.53% 0% 1864260 1.9702 176.82 1.06 0% 0 0% 0 0% 0 0% 0%
20200708 96.37 101 96.37 99.16 1.41% 9916.16% 0% 1104125 1.0895 113.11 0.99 0% 0 0% 0 0% 0 0% 0%
20200707 98.9 101.8 96 97.78 1.2% 9776.77% 0% 1445775 1.4278 151.89 0.99 0% 0 0% 0 0% 0 0% 0%
20200706 93.16 96.98 92.68 96.62 5.28% 9999.99% 0% 1236711 1.179 127.67 0.95 0% 0 0% 0 0% 0 0% 0%
20200703 93.4 93.4 90.36 91.77 -1.85% 9875% 0% 850940 0.7814 87.89 0.92 0% 0 0% 0 0% 0 0% 0%
20200702 93.79 93.99 91.91 93.5 -0.79% 9953.76% 0% 721976 0.6688 68.37 0.93 0% 0 0% 0 0% 0 0% 0%
20200701 92.88 97.66 92.02 94.24 2.67% 9820% 0% 1086900 1.03 89.61 0.95 0% 0 0% 0 0% 0 0% 0%
20200630 92.3 92.8 91 91.79 0.78% 9877.17% 0% 577367 0.53 48.13 0.92 0% 0 0% 0 0% 0 0% 0%
20200629 94.99 96 90.3 91.08 -3.59% 9693.55% 0% 895338 0.8297 76.87 0.93 0% 0 0% 0 0% 0 0% 0%
20200624 92.65 95.95 92 94.47 2.57% 9950% 0% 1022824 0.9654 92.74 0.94 0% 0 0% 0 0% 0 0% 0%
20200623 93.98 94.28 91.18 92.1 -2.02% 9910.87% 0% 602288 0.5565 56.7 0.92 0% 0 0% 0 0% 0 0% 0%
20200622 92.45 95 89.76 94 1.24% 9999.99% 0% 946510 0.8782 89.48 0.93 0% 0 0% 0 0% 0 0% 0%
20200619 92.54 97.99 92.3 92.85 1.39% 9673.68% 0% 1390587 1.324 134.67 0.95 0% 0 0% 0 0% 0 0% 0%
20200618 93.74 94.76 90.9 91.58 -2.06% 9854.35% 0% 931121 0.8602 87.98 0.92 0% 0 0% 0 0% 0 0% 0%
20200617 96.99 96.99 92.91 93.71 -5.05% 9869.15% 0% 1697794 1.6024 163.56 0.94 0% 0 0% 0 0% 0 0% 0%
20200616 87.29 100 86.72 98.69 14.76% 9999.99% 0% 2505062 2.3673 263.7 0.95 0% 0 0% 0 0% 0 0% 0%
20200615 85 89.4 84.23 86 1.3% 9785.06% 0% 641761 0.558 72.65 0.87 0% 0 0% 0 0% 0 0% 0%
20200612 83.7 85.99 83.7 84.9 -1.41% 9888.24% 0% 391980 0.3327 30.85 0.85 0% 0 0% 0 0% 0 0% 0%
20200611 85.03 87.98 85.03 86.11 0.01% 9797.7% 0% 504184 0.4365 42.85 0.87 0% 0 0% 0 0% 0 0% 0%
20200610 88.1 89 85.6 86.1 -1.14% 9796.55% 0% 437433 0.3795 34.43 0.87 0% 0 0% 0 0% 0 0% 0%
20200609 88.58 89.35 85.77 87.09 -2.54% 9910.34% 0% 631229 0.551 50.36 0.87 0% 0 0% 0 0% 0 0% 0%
20200608 92.85 94.49 89.21 89.36 -3.76% 9613.04% 0% 958733 0.8773 81.66 0.92 0% 0 0% 0 0% 0 0% 0%
20200605 88.6 94.99 88.1 92.85 3.85% 9883.87% 0% 1310068 1.2171 119.86 0.93 0% 0 0% 0 0% 0 0% 0%
20200604 88 90.43 87.08 89.41 1.6% 9946.07% 0% 928897 0.8242 88.22 0.89 0% 0 0% 0 0% 0 0% 0%
20200603 90.59 91.19 88 88 -3.51% 9677.78% 0% 953263 0.8532 94.51 0.9 0% 0 0% 0 0% 0 0% 0%
20200602 88 91.49 87.06 91.2 1.96% 9999.99% 0% 1206403 1.0698 120.66 0.89 0% 0 0% 0 0% 0 0% 0%
20200601 87.49 91.89 86.08 89.45 1.68% 9950.56% 0% 1541766 1.3763 168.94 0.89 0% 0 0% 0 0% 0 0% 0%
20200529 82.31 93.58 82.28 87.97 3.69% 9896.59% 0% 2252240 1.9824 270.77 0.88 0% 0 0% 0 0% 0 0% 0%
20200528 74.94 85.66 74.5 84.84 13.2% 9999.99% 0% 1590801 1.2978 222.76 0.82 0% 0 0% 0 0% 0 0% 0%
20200527 77.45 77.59 74.6 74.95 -2.4% 9761.84% 0% 397027 0.3016 60.35 0.76 0% 0 0% 0 0% 0 0% 0%
20200526 73.94 78.5 73 76.79 5.55% 9999.99% 0% 482796 0.3665 70.2 0.76 0% 0 0% 0 0% 0 0% 0%
20200525 75.81 76.88 72.45 72.75 -4.04% 9600% 0% 451323 0.3363 60.72 0.75 0% 0 0% 0 0% 0 0% 0%
20200522 78.8 79.68 75.52 75.81 -4.16% 9745.45% 0% 605790 0.4691 76.38 0.77 0% 0 0% 0 0% 0 0% 0%
20200521 83.2 84.78 78.81 79.1 -4.93% 9665.43% 0% 712515 0.5786 80.74 0.81 0% 0 0% 0 0% 0 0% 0%
20200520 82 85.85 81.14 83.2 1.62% 9804.76% 0% 815792 0.6834 81.85 0.84 0% 0 0% 0 0% 0 0% 0%
20200519 80.35 82.28 80.35 81.87 2.21% 9884.15% 0% 441830 0.3601 41.06 0.82 0% 0 0% 0 0% 0 0% 0%
20200518 83.9 84.85 80.03 80.1 -4.18% 9668.29% 0% 697451 0.5712 63.14 0.82 0% 0 0% 0 0% 0 0% 0%
20200515 83 84.18 81.69 83.59 1.32% 9971.08% 0% 558022 0.4639 50.34 0.83 0% 0 0% 0 0% 0 0% 0%
20200514 83.93 83.93 81.55 82.5 -1.73% 9839.76% 0% 530117 0.4393 43.98 0.83 0% 0 0% 0 0% 0 0% 0%
20200513 82.04 84.29 81.51 83.95 1.35% 9999.99% 0% 617861 0.5125 51.3 0.83 0% 0 0% 0 0% 0 0% 0%
20200512 84.8 85.5 80.54 82.83 -2.24% 9999.99% 0% 821727 0.6757 67.25 0.82 0% 0 0% 0 0% 0 0% 0%
20200511 85.6 87.58 83.68 84.73 -3.2% 9868.24% 0% 1080176 0.9187 92.94 0.85 0% 0 0% 0 0% 0 0% 0%
20200508 89.6 90.38 85 87.53 0.03% 9846.59% 0% 1675354 1.466 158.02 0.88 0% 0 0% 0 0% 0 0% 0%
20200507 78.01 88.8 78 87.5 10.05% 9999.99% 0% 2062920 1.7526 216.32 0.85 0% 0 0% 0 0% 0 0% 0%
20200506 69.95 81.6 69 79.51 12.14% 9999.99% 0% 1414931 1.0731 164.46 0.76 0% 0 0% 0 0% 0 0% 0%
20200430 68.45 72.13 68.43 70.9 4.45% 9999.99% 0% 897280 0.6298 110.04 0.7 0% 0 0% 0 0% 0 0% 0%
20200429 71.49 71.49 67.3 67.88 -5.06% 9737.68% 0% 1081852 0.744 138.81 0.69 0% 0 0% 0 0% 0 0% 0%
20200428 80.5 80.5 67.02 71.5 -13.75% 9830.56% 0% 1681807 1.2114 231.64 0.72 0% 0 0% 0 0% 0 0% 0%
20200427 82 84 81.11 82.9 1.47% 9887.95% 0% 562848 0.4673 110.98 0.83 0% 0 0% 0 0% 0 0% 0%
20200424 81.52 83.2 81.01 81.7 0.37% 9863.41% 0% 692939 0.5691 139.21 0.82 0% 0 0% 0 0% 0 0% 0%
20200423 78.55 82.1 78.55 81.4 3.1% 9949.38% 0% 640882 0.519 132.43 0.81 0% 0 0% 0 0% 0 0% 0%
20200422 77.1 79.3 77.1 78.95 0.3% 9893.67% 0% 403284 0.3172 84.43 0.79 0% 0 0% 0 0% 0 0% 0%
20200421 77.9 79.49 77.2 78.71 1.16% 9863.29% 0% 415637 0.3269 83.46 0.79 0% 0 0% 0 0% 0 0% 0%
20200420 77.7 78.88 77.01 77.81 0.08% 9875.64% 0% 280653 0.2184 53.48 0.78 0% 0 0% 0 0% 0 0% 0%
20200417 79.26 79.95 77.11 77.75 -0.05% 9741.77% 0% 421043 0.3313 76.1 0.79 0% 0 0% 0 0% 0 0% 0%
20200416 78.76 78.76 76.6 77.79 -1.41% 9999.99% 0% 383528 0.2967 64.73 0.77 0% 0 0% 0 0% 0 0% 0%
20200415 77.3 82 77.3 78.9 2.69% 9762.5% 0% 793848 0.6323 133.65 0.8 0% 0 0% 0 0% 0 0% 0%
20200414 75.33 77.09 75.32 76.83 2% 9999.99% 0% 339007 0.2588 55.49 0.76 0% 0 0% 0 0% 0 0% 0%
20200413 77 77.96 72.98 75.32 -3.27% 9810.53% 0% 472256 0.357 69.05 0.76 0% 0 0% 0 0% 0 0% 0%
20200410 79.77 80.24 77.03 77.87 -2.91% 9883.33% 0% 527265 0.4117 72.62 0.78 0% 0 0% 0 0% 0 0% 0%
20200409 80.28 81.48 79.4 80.2 -0.06% 9925% 0% 457819 0.3667 58.12 0.8 0% 0 0% 0 0% 0 0% 0%
20200408 78.57 81.39 78.09 80.25 1.48% 9931.25% 0% 613592 0.4905 70.86 0.8 0% 0 0% 0 0% 0 0% 0%
20200407 78.91 79.37 78.16 79.08 2.7% 9910.13% 0% 628538 0.4952 66.88 0.79 0% 0 0% 0 0% 0 0% 0%
20200403 79.66 80.58 76.8 77 -3.85% 9771.79% 0% 621459 0.4864 62.63 0.78 0% 0 0% 0 0% 0 0% 0%
20200402 75.71 80.08 75.71 80.08 4.07% 9999.99% 0% 719029 0.5638 69.51 0.78 0% 0 0% 0 0% 0 0% 0%
20200401 77.66 79.89 76.6 76.95 -2.2% 9765.38% 0% 562497 0.4396 51.8 0.78 0% 0 0% 0 0% 0 0% 0%
20200331 83.98 83.98 78.33 78.68 -4.29% 9613.58% 0% 700994 0.5659 63.94 0.81 0% 0 0% 0 0% 0 0% 0%
20200324 93.26 93.98 89.11 92.9 2.09% 9997.83% 0% 818207 0.7509 79.64 0.92 0% 0 0% 0 0% 0 0% 0%
20200323 97 99.5 90.51 91 -9.25% 9478.95% 0% 876190 0.8281 82.58 0.95 0% 0 0% 0 0% 0 0% 0%
20200320 98 101.82 97.16 100.27 3.41% 9927% 0% 1038819 1.0345 94.44 1 0% 0 0% 0 0% 0 0% 0%
20200319 93.65 97.5 92.02 96.96 3.04% 9999.99% 0% 992940 0.9375 79.82 0.94 0% 0 0% 0 0% 0 0% 0%
20200318 96.5 98.62 93.95 94.1 0.11% 9601.03% 0% 969658 0.9392 71.07 0.97 0% 0 0% 0 0% 0 0% 0%
20200317 96.65 99 90.3 94 -1.57% 9794.74% 0% 877238 0.8292 57.42 0.95 0% 0 0% 0 0% 0 0% 0%
20200316 104.26 104.3 95.5 95.5 -5.8% 9450% 0% 793723 0.7908 48.64 1 0% 0 0% 0 0% 0 0% 0%
20200313 96.5 103.6 96 101.38 -0.63% 9999.99% 0% 893206 0.8919 50.33 1 0% 0 0% 0 0% 0 0% 0%
20200312 99 102.37 98.14 102.02 -0.42% 9999.99% 0% 770925 0.7718 40.34 1 0% 0 0% 0 0% 0 0% 0%
20200311 106.03 108.45 102.44 102.45 -4.41% 9657.14% 0% 1049407 1.1048 53.07 1.05 0% 0 0% 0 0% 0 0% 0%
20200310 102.9 107.33 98.03 107.18 3.85% 9999.99% 0% 1260668 1.3095 56.92 1.04 0% 0 0% 0 0% 0 0% 0%
20200309 111.69 113.77 102 103.21 -9.84% 9456.48% 0% 1603338 1.7242 70.96 1.08 0% 0 0% 0 0% 0 0% 0%
20200306 110.01 119.06 110 114.47 -0.56% 9941.23% 0% 1577645 1.8051 71.07 1.14 0% 0 0% 0 0% 0 0% 0%
20200305 118 121.68 114.49 115.11 0.1% 9655.08% 0% 2016136 2.3848 89.8 1.18 0% 0 0% 0 0% 0 0% 0%
20200304 110.5 116.28 109.2 114.99 2.52% 9986.84% 0% 1861562 2.1187 74.85 1.14 0% 0 0% 0 0% 0 0% 0%
20200303 113.48 118.2 111.12 112.16 -0.73% 9653.04% 0% 2193423 2.5139 82.31 1.15 0% 0 0% 0 0% 0 0% 0%
20200302 108.8 115.5 107.83 112.98 6.05% 9999.99% 0% 1999607 2.2289 64.54 1.11 0% 0 0% 0 0% 0 0% 0%
20200228 101.01 111.98 100.26 106.53 -0.54% 9856.07% 0% 2113026 2.263 57.12 1.07 0% 0 0% 0 0% 0 0% 0%
20200227 106.01 111.88 100.25 107.11 0.55% 9999.99% 0% 2278086 2.4171 53.36 1.06 0% 0 0% 0 0% 0 0% 0%
20200226 117.03 119.87 106.2 106.52 -11.16% 9326.55% 0% 2823037 3.186 57.67 1.13 0% 0 0% 0 0% 0 0% 0%
20200225 117 122 115.5 119.9 -0.9% 9975.63% 0% 2134009 2.5317 38.91 1.19 0% 0 0% 0 0% 0 0% 0%
20200224 123.56 123.62 117.31 120.99 3.14% 9899.17% 0% 2302878 2.784 39.96 1.21 0% 0 0% 0 0% 0 0% 0%
20200221 116.5 123 115 117.31 -1.05% 9841.53% 0% 2458662 2.9073 38.76 1.18 0% 0 0% 0 0% 0 0% 0%
20200220 126.25 128.47 116.9 118.55 -7.03% 9697.52% 0% 3370744 4.0894 50.02 1.21 0% 0 0% 0 0% 0 0% 0%
20200219 135 135.9 127 127.51 -5.44% 9708.46% 0% 3306791 4.2831 48.29 1.3 0% 0 0% 0 0% 0 0% 0%
20200218 138 142.77 130 134.85 -3.52% 9888.89% 0% 4811797 6.485 66.22 1.35 0% 0 0% 0 0% 0 0% 0%
20200217 136 147.88 133.05 139.77 5.09% 9883.57% 0% 5165511 7.2173 67.96 1.4 0% 0 0% 0 0% 0 0% 0%
20200214 133 138.79 125.11 133 -5.17% 9999.99% 0% 5984455 7.8433 66.76 1.31 0% 0 0% 0 0% 0 0% 0%
20200213 133 159.88 128.12 140.25 5.06% 9707.69% 0% 8501081 12.196 88.96 1.43 0% 0 0% 0 0% 0 0% 0%
20200212 141.52 148 121.11 133.5 383.17% 9999.99% 0% 9793973 12.9018 84.5 1.32 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