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. 博睿数据688229
    4. 返回上一页 刷新
股票代码（例：sh688229）       539条   (进入博睿数据股票专站) 博睿数据股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 42.86 44.68 42.56 44.26 3.05% 9959.09% 0% 731241 0.32 102.77 0.44 0% 0 0% 0 0% 0 0% 0%
20230927 44.11 44.11 42.78 42.95 -2.16% 9888.37% 0% 933530 0.4034 135.14 0.43 0% 0 0% 0 0% 0 0% 0%
20230926 41.98 46.35 41.47 43.9 4.42% 9877.27% 0% 1562430 0.6921 245.33 0.44 0% 0 0% 0 0% 0 0% 0%
20230925 42.08 42.61 41.14 42.04 0.31% 9909.52% 0% 519967 0.2171 92.1 0.42 0% 0 0% 0 0% 0 0% 0%
20230922 39.97 41.95 39.77 41.91 4.7% 9999.99% 0% 521745 0.2147 89.69 0.41 0% 0 0% 0 0% 0 0% 0%
20230921 40.27 40.71 39.93 40.03 -0.17% 9907.5% 0% 286463 0.1154 49.57 0.4 0% 0 0% 0 0% 0 0% 0%
20230920 40 41 39.98 40.1 0.02% 9680.49% 0% 422550 0.1712 70.11 0.41 0% 0 0% 0 0% 0 0% 0%
20230919 41.7 41.7 39.93 40.09 -3.14% 9922.5% 0% 407074 0.1641 64.87 0.4 0% 0 0% 0 0% 0 0% 0%
20230918 40.71 42.1 40.71 41.39 1.55% 9995.12% 0% 433956 0.1796 67.26 0.41 0% 0 0% 0 0% 0 0% 0%
20230915 41.6 41.6 40.33 40.76 -0.83% 9841.46% 0% 390258 0.1591 54.96 0.41 0% 0 0% 0 0% 0 0% 0%
20230914 42 42.17 40.81 41.1 -2.17% 9924.39% 0% 465137 0.1925 60.62 0.41 0% 0 0% 0 0% 0 0% 0%
20230913 43.17 43.17 41.41 42.01 -2.93% 9902.38% 0% 530556 0.2231 64.82 0.42 0% 0 0% 0 0% 0 0% 0%
20230912 43.64 44.37 43.02 43.28 -1.79% 9965.12% 0% 571126 0.2484 63.83 0.43 0% 0 0% 0 0% 0 0% 0%
20230911 43.6 44.53 42.55 44.07 1.92% 9915.91% 0% 534983 0.2335 53.45 0.44 0% 0 0% 0 0% 0 0% 0%
20230908 43.19 43.83 42.3 43.24 0.12% 9955.81% 0% 397922 0.1713 38.43 0.43 0% 0 0% 0 0% 0 0% 0%
20230907 43.58 44 42.91 43.19 -1.1% 9944.19% 0% 495690 0.2146 45.27 0.43 0% 0 0% 0 0% 0 0% 0%
20230906 43.39 43.77 42.1 43.67 1.58% 9999.99% 0% 483468 0.2082 40.99 0.43 0% 0 0% 0 0% 0 0% 0%
20230905 43.38 44.29 42.68 42.99 -0.56% 9897.67% 0% 652228 0.2832 51.41 0.43 0% 0 0% 0 0% 0 0% 0%
20230904 43.76 44.3 42.3 43.23 -1.21% 9953.49% 0% 803940 0.3452 59.18 0.43 0% 0 0% 0 0% 0 0% 0%
20230901 46.94 47.23 43.56 43.76 -6.09% 9624.44% 0% 838403 0.3736 66.06 0.45 0% 0 0% 0 0% 0 0% 0%
20230831 46.78 47.27 46 46.6 -0.53% 9814.89% 0% 754264 0.3516 63.93 0.47 0% 0 0% 0 0% 0 0% 0%
20230830 44.64 47.35 43.95 46.85 4.51% 9999.99% 0% 1228050 0.566 107.32 0.46 0% 0 0% 0 0% 0 0% 0%
20230829 40.11 45.11 39.9 44.83 11.77% 9999.99% 0% 1375896 0.5969 114.63 0.43 0% 0 0% 0 0% 0 0% 0%
20230828 43.74 44.28 40 40.11 -2.69% 9682.93% 0% 668523 0.2764 61.27 0.41 0% 0 0% 0 0% 0 0% 0%
20230825 43 43 41.11 41.22 -5.5% 9714.29% 0% 797409 0.3345 82.25 0.42 0% 0 0% 0 0% 0 0% 0%
20230824 43.68 44.74 42.5 43.62 0.58% 9813.64% 0% 987847 0.4308 114.78 0.44 0% 0 0% 0 0% 0 0% 0%
20230823 44.49 44.94 42.2 43.37 -2.03% 9756.82% 0% 1331500 0.5799 176.14 0.44 0% 0 0% 0 0% 0 0% 0%
20230822 42.5 46.39 42.1 44.27 4.93% 9961.36% 0% 1215514 0.5306 192.75 0.44 0% 0 0% 0 0% 0 0% 0%
20230821 41.93 43.25 41.71 42.19 0.62% 9711.63% 0% 411372 0.1753 76.93 0.43 0% 0 0% 0 0% 0 0% 0%
20230818 42.8 43.92 41.79 41.93 -1.2% 9651.16% 0% 501351 0.2149 93.6 0.43 0% 0 0% 0 0% 0 0% 0%
20230817 41.23 43.26 40.9 42.44 2.51% 9999.99% 0% 418496 0.1769 79.44 0.42 0% 0 0% 0 0% 0 0% 0%
20230816 42.67 42.67 41.21 41.4 -2.98% 9757.14% 0% 264200 0.1104 51.9 0.42 0% 0 0% 0 0% 0 0% 0%
20230815 44.39 44.39 42.18 42.67 -3.57% 9823.26% 0% 399230 0.1708 80.46 0.43 0% 0 0% 0 0% 0 0% 0%
20230814 43.06 44.35 42.38 44.25 1.79% 9999.99% 0% 466350 0.202 95.25 0.43 0% 0 0% 0 0% 0 0% 0%
20230811 44.13 44.27 43.11 43.47 -0.75% 9779.55% 0% 352874 0.1544 66.85 0.44 0% 0 0% 0 0% 0 0% 0%
20230810 43.47 44.28 43.14 43.8 0.27% 9854.55% 0% 261975 0.1145 49.04 0.44 0% 0 0% 0 0% 0 0% 0%
20230809 43.9 44.75 43.35 43.68 -1.18% 9827.27% 0% 307580 0.1351 56.49 0.44 0% 0 0% 0 0% 0 0% 0%
20230808 45 45.55 44.03 44.2 -2.19% 9722.22% 0% 329211 0.147 59.93 0.45 0% 0 0% 0 0% 0 0% 0%
20230807 45.71 46.4 44.7 45.19 -1.14% 9942.22% 0% 470617 0.2127 85.78 0.45 0% 0 0% 0 0% 0 0% 0%
20230804 43.96 46.09 43.94 45.71 3.28% 9999.99% 0% 388424 0.1765 71.79 0.45 0% 0 0% 0 0% 0 0% 0%
20230803 44.21 44.94 43.75 44.26 -0.61% 9959.09% 0% 288447 0.1277 52.75 0.44 0% 0 0% 0 0% 0 0% 0%
20230802 45.29 45.29 44.19 44.53 -0.74% 9795.56% 0% 268298 0.1197 46.37 0.45 0% 0 0% 0 0% 0 0% 0%
20230801 44.8 45.47 44.35 44.86 0.25% 9868.89% 0% 444352 0.1994 74.66 0.45 0% 0 0% 0 0% 0 0% 0%
20230731 45.35 47.43 44.61 44.75 0.49% 9628.26% 0% 937621 0.4309 158.59 0.46 0% 0 0% 0 0% 0 0% 0%
20230728 45.57 46.25 44.06 44.53 -2.43% 9795.56% 0% 601263 0.2712 104.18 0.45 0% 0 0% 0 0% 0 0% 0%
20230727 46.8 47.5 45.14 45.64 -2.98% 9821.74% 0% 298482 0.137 46.49 0.46 0% 0 0% 0 0% 0 0% 0%
20230726 48.11 48.56 46.71 47.04 -2.02% 9908.51% 0% 259236 0.1226 39.33 0.47 0% 0 0% 0 0% 0 0% 0%
20230725 48.01 48.5 47.03 48.01 1.09% 9902.08% 0% 368688 0.1761 54.47 0.48 0% 0 0% 0 0% 0 0% 0%
20230724 45.76 48.02 45.76 47.49 3.33% 9999.99% 0% 441503 0.2083 63.17 0.47 0% 0 0% 0 0% 0 0% 0%
20230721 46.58 47.23 45.6 45.96 -1.35% 9891.3% 0% 338190 0.1567 47.39 0.46 0% 0 0% 0 0% 0 0% 0%
20230720 48.88 48.88 46.51 46.59 -3.64% 9812.77% 0% 557206 0.2634 77.83 0.47 0% 0 0% 0 0% 0 0% 0%
20230719 48.99 49.64 48.05 48.35 -1.12% 9767.35% 0% 399833 0.1946 58.09 0.49 0% 0 0% 0 0% 0 0% 0%
20230718 49.25 49.57 48.54 48.9 -0.87% 9879.59% 0% 424521 0.2074 58.91 0.49 0% 0 0% 0 0% 0 0% 0%
20230717 50.5 51.23 48.71 49.33 -2.57% 9766% 0% 512113 0.2536 70.96 0.5 0% 0 0% 0 0% 0 0% 0%
20230714 47.98 51.38 47.98 50.63 5.5% 9999.99% 0% 965688 0.4845 129.66 0.5 0% 0 0% 0 0% 0 0% 0%
20230713 47.5 48.19 47.05 47.99 2.13% 9897.92% 0% 564103 0.2694 77.83 0.48 0% 0 0% 0 0% 0 0% 0%
20230712 47.74 48.9 46.82 46.99 -1.47% 9689.58% 0% 478035 0.2275 71.31 0.48 0% 0 0% 0 0% 0 0% 0%
20230711 47.54 49.59 47.1 47.69 1.02% 9835.42% 0% 501746 0.2403 63.25 0.48 0% 0 0% 0 0% 0 0% 0%
20230710 48.3 48.37 47.2 47.21 -2.26% 9735.42% 0% 423117 0.2015 54.29 0.48 0% 0 0% 0 0% 0 0% 0%
20230707 49.11 49.12 47.42 48.3 -1.55% 9962.5% 0% 391943 0.189 39.59 0.48 0% 0 0% 0 0% 0 0% 0%
20230706 49.31 49.95 48.6 49.06 -0.28% 9912.24% 0% 394514 0.1942 29.18 0.49 0% 0 0% 0 0% 0 0% 0%
20230705 50.24 51.28 48.97 49.2 -1.36% 9740% 0% 537210 0.2687 37.51 0.5 0% 0 0% 0 0% 0 0% 0%
20230704 49.83 50.07 48.86 49.88 1.07% 9876% 0% 437079 0.2168 19.78 0.5 0% 0 0% 0 0% 0 0% 0%
20230703 49.82 49.94 47.37 49.35 -1.18% 9971.43% 0% 778005 0.3779 31.99 0.49 0% 0 0% 0 0% 0 0% 0%
20230630 49.77 50.3 48.88 49.94 -0.46% 9888% 0% 491368 0.244 18.85 0.5 0% 0 0% 0 0% 0 0% 0%
20230629 51.71 51.71 48.88 50.17 -1.4% 9934% 0% 553176 0.2783 19.37 0.5 0% 0 0% 0 0% 0 0% 0%
20230628 52.99 52.99 48.64 50.88 -3.09% 9999.99% 0% 788831 0.3952 24.46 0.5 0% 0 0% 0 0% 0 0% 0%
20230627 49.7 52.73 49.7 52.5 5.19% 9999.99% 0% 1342927 0.6901 41.13 0.51 0% 0 0% 0 0% 0 0% 0%
20230626 60.6 61.17 49.7 49.91 -18.77% 9142.59% 0% 2401201 1.298 75.37 0.54 0% 0 0% 0 0% 0 0% 0%
20230621 66.8 66.8 61.05 61.44 -9.41% 9652.38% 0% 1847315 1.1622 70.33 0.63 0% 0 0% 0 0% 0 0% 0%
20230620 66.3 69.5 65.01 67.82 1.69% 9999.99% 0% 2426488 1.6237 100.36 0.67 0% 0 0% 0 0% 0 0% 0%
20230619 63.16 70 62.3 66.69 10.78% 9999.99% 0% 3682916 2.4232 161.79 0.66 0% 0 0% 0 0% 0 0% 0%
20230616 59.15 61.59 56.66 60.2 0.87% 9999.99% 0% 1334258 0.7934 63.85 0.59 0% 0 0% 0 0% 0 0% 0%
20230615 62.6 65.5 59.5 59.68 -4.22% 9525.81% 0% 1757320 1.0881 91.52 0.62 0% 0 0% 0 0% 0 0% 0%
20230614 62.32 63.45 60.11 62.31 -1.1% 9950% 0% 2239938 1.3901 128.15 0.62 0% 0 0% 0 0% 0 0% 0%
20230613 56.15 66.55 55 63 11.58% 9999.99% 0% 2793974 1.7062 178.61 0.61 0% 0 0% 0 0% 0 0% 0%
20230612 59 59.41 55.88 56.46 -4.72% 9805.26% 0% 1115917 0.6356 82.66 0.57 0% 0 0% 0 0% 0 0% 0%
20230609 55.8 60.1 55.11 59.26 6.05% 9999.99% 0% 1338671 0.7825 114.82 0.58 0% 0 0% 0 0% 0 0% 0%
20230608 56.73 56.73 54.7 55.88 -0.48% 9878.57% 0% 617049 0.3437 59.18 0.56 0% 0 0% 0 0% 0 0% 0%
20230607 56.2 57.4 55.7 56.15 -0.62% 9926.79% 0% 837752 0.4724 88.53 0.56 0% 0 0% 0 0% 0 0% 0%
20230606 58.16 58.41 56 56.5 -2.69% 9812.28% 0% 587029 0.3348 73.74 0.57 0% 0 0% 0 0% 0 0% 0%
20230605 57.44 58.68 56.81 58.06 1.08% 9910.34% 0% 514712 0.297 75.9 0.58 0% 0 0% 0 0% 0 0% 0%
20230602 56.33 59.45 56.33 57.44 1.57% 9803.45% 0% 943530 0.546 145.97 0.58 0% 0 0% 0 0% 0 0% 0%
20230601 55.2 57.49 54.84 56.55 1.36% 9821.05% 0% 805651 0.4557 176.97 0.57 0% 0 0% 0 0% 0 0% 0%
20230531 54.3 55.8 53.74 55.79 3.35% 9999.99% 0% 679456 0.3738 162.33 0.55 0% 0 0% 0 0% 0 0% 0%
20230530 52.64 54 51.75 53.98 1.62% 9999.99% 0% 542535 0.2867 106.39 0.53 0% 0 0% 0 0% 0 0% 0%
20230529 54.08 54.96 52.64 53.12 -1.08% 9922.64% 0% 409585 0.2188 86.05 0.53 0% 0 0% 0 0% 0 0% 0%
20230526 53 54.58 52.06 53.7 1.24% 9844.44% 0% 444547 0.2383 96.23 0.54 0% 0 0% 0 0% 0 0% 0%
20230525 52.58 53.96 51.17 53.04 -0.39% 9999.99% 0% 391411 0.2051 79.24 0.52 0% 0 0% 0 0% 0 0% 0%
20230524 53.1 54.08 52.33 53.25 -0.43% 9947.17% 0% 282398 0.1502 52.78 0.53 0% 0 0% 0 0% 0 0% 0%
20230523 54.43 54.99 53.13 53.48 -1.75% 9803.7% 0% 212951 0.1153 37.26 0.54 0% 0 0% 0 0% 0 0% 0%
20230522 54.91 55.4 53.61 54.43 -0.98% 9979.63% 0% 207979 0.1131 32.88 0.54 0% 0 0% 0 0% 0 0% 0%
20230519 55.63 55.8 53.76 54.97 0.53% 9894.55% 0% 310054 0.17 42.64 0.55 0% 0 0% 0 0% 0 0% 0%
20230518 53.75 55.35 53.75 54.68 1.77% 9841.82% 0% 327561 0.1789 42.47 0.55 0% 0 0% 0 0% 0 0% 0%
20230517 52.01 53.95 51.75 53.73 2.58% 9999.99% 0% 231039 0.123 27.15 0.53 0% 0 0% 0 0% 0 0% 0%
20230516 53.53 54.36 52.16 52.38 -2.98% 9783.02% 0% 269576 0.1424 28.22 0.53 0% 0 0% 0 0% 0 0% 0%
20230515 54.07 54.3 52.3 53.99 -0.68% 9999.99% 0% 297194 0.1581 29.11 0.53 0% 0 0% 0 0% 0 0% 0%
20230510 54.19 55.8 54.19 55 2.29% 9900% 0% 531695 0.2927 56.49 0.55 0% 0 0% 0 0% 0 0% 0%
20230509 57.05 57.39 53.1 53.77 -4.46% 9676.36% 0% 769393 0.4218 67.19 0.55 0% 0 0% 0 0% 0 0% 0%
20230508 56.17 56.74 54.44 56.28 0.84% 9950% 0% 615007 0.3424 54.09 0.56 0% 0 0% 0 0% 0 0% 0%
20230505 54.8 56.83 53.89 55.81 1.11% 9866.07% 0% 684261 0.3805 58.47 0.56 0% 0 0% 0 0% 0 0% 0%
20230504 58.84 58.84 53.41 55.2 -5.48% 9936.36% 0% 1243504 0.6845 106.99 0.55 0% 0 0% 0 0% 0 0% 0%
20230428 56.81 59 55.99 58.4 4.04% 9968.97% 0% 679744 0.3954 62.68 0.58 0% 0 0% 0 0% 0 0% 0%
20230427 57.06 59.34 55.74 56.13 -2.92% 9747.37% 0% 852991 0.4845 71.51 0.57 0% 0 0% 0 0% 0 0% 0%
20230426 60.16 62.5 56.2 57.82 -5.14% 9700% 0% 967255 0.5705 75.21 0.59 0% 0 0% 0 0% 0 0% 0%
20230425 63.5 63.57 59 60.95 -3.27% 9891.8% 0% 781665 0.4761 53.57 0.61 0% 0 0% 0 0% 0 0% 0%
20230424 64.03 66.22 61.79 63.01 -4.37% 9901.59% 0% 752797 0.4751 50.45 0.63 0% 0 0% 0 0% 0 0% 0%
20230421 71 71.1 64.5 65.89 -7.46% 9734.33% 0% 991655 0.6654 66.23 0.67 0% 0 0% 0 0% 0 0% 0%
20230420 69 71.23 68.33 71.2 3.16% 9999.99% 0% 654477 0.4596 45.62 0.7 0% 0 0% 0 0% 0 0% 0%
20230419 69.4 73.34 69 69.02 -1.54% 9621.13% 0% 741861 0.5283 48.93 0.71 0% 0 0% 0 0% 0 0% 0%
20230418 69.56 71.97 68.7 70.1 -0.14% 9914.29% 0% 474804 0.3339 28.42 0.7 0% 0 0% 0 0% 0 0% 0%
20230417 72.8 73.99 69.33 70.2 -4.74% 9787.32% 0% 776327 0.5502 42.87 0.71 0% 0 0% 0 0% 0 0% 0%
20230414 72.1 74.27 69.33 73.69 0.95% 9999.99% 0% 1017166 0.7319 56.12 0.72 0% 0 0% 0 0% 0 0% 0%
20230413 75.47 76.42 71.54 73 -4.26% 9764.86% 0% 1509459 1.1095 86.38 0.74 0% 0 0% 0 0% 0 0% 0%
20230412 67.3 78 66.11 76.25 13.81% 9999.99% 0% 2410909 1.741 135.45 0.72 0% 0 0% 0 0% 0 0% 0%
20230411 64.14 68.5 62.8 67 4.35% 9999.99% 0% 1324475 0.8692 70.48 0.66 0% 0 0% 0 0% 0 0% 0%
20230410 66.1 71.5 62 64.21 -2.86% 9483.58% 0% 1544483 1.0294 79.1 0.67 0% 0 0% 0 0% 0 0% 0%
20230407 62.66 66.88 62.5 66.1 4.24% 9999.99% 0% 1053655 0.6862 50.72 0.65 0% 0 0% 0 0% 0 0% 0%
20230406 64.8 66.49 63 63.41 -6.74% 9655.38% 0% 1547981 1 69.92 0.65 0% 0 0% 0 0% 0 0% 0%
20230404 67.06 69.6 64.93 67.99 2.12% 9999.99% 0% 1777690 1.1967 83.53 0.67 0% 0 0% 0 0% 0 0% 0%
20230403 63 68.06 63 66.58 3.05% 9987.88% 0% 1779325 1.1705 82.83 0.66 0% 0 0% 0 0% 0 0% 0%
20230331 60.8 65.3 60.65 64.61 6.13% 9999.99% 0% 1040279 0.6571 45.62 0.63 0% 0 0% 0 0% 0 0% 0%
20230330 63.57 63.7 60.5 60.88 -4.05% 9880.33% 0% 872554 0.5366 34.33 0.61 0% 0 0% 0 0% 0 0% 0%
20230329 62 65.5 60 63.45 1.68% 9971.43% 0% 1844901 1.159 68.26 0.63 0% 0 0% 0 0% 0 0% 0%
20230328 62.68 67.98 62.2 62.4 -2.44% 9500% 0% 1858569 1.2004 72.41 0.65 0% 0 0% 0 0% 0 0% 0%
20230327 64.12 64.17 60.11 63.96 -0.84% 9999.99% 0% 2232547 1.3854 85.56 0.62 0% 0 0% 0 0% 0 0% 0%
20230324 60.93 67.56 60.61 64.5 3.04% 9978.13% 0% 2297787 1.4648 93.29 0.64 0% 0 0% 0 0% 0 0% 0%
20230323 61.86 65.98 61.16 62.6 1.38% 9836.51% 0% 2059071 1.3054 93.46 0.63 0% 0 0% 0 0% 0 0% 0%
20230322 61.33 62.85 59.59 61.75 -1.36% 9999.99% 0% 1546564 0.9473 59.9 0.61 0% 0 0% 0 0% 0 0% 0%
20230321 62.68 64.58 60.4 62.6 -3.22% 9996.77% 0% 2036200 1.2614 73.68 0.62 0% 0 0% 0 0% 0 0% 0%
20230320 62.33 65.29 59.11 64.68 3.16% 9999.99% 0% 2573438 1.6099 85.44 0.63 0% 0 0% 0 0% 0 0% 0%
20230317 59.04 68 58 62.7 5.38% 9999.99% 0% 3129205 1.9354 100.32 0.62 0% 0 0% 0 0% 0 0% 0%
20230316 52.04 61.6 52.04 59.5 11.95% 9999.99% 0% 3480036 1.9959 105.62 0.57 0% 0 0% 0 0% 0 0% 0%
20230315 55.32 55.97 52.54 53.15 -3.68% 9742.59% 0% 1686333 0.9091 52.2 0.54 0% 0 0% 0 0% 0 0% 0%
20230314 56.88 57.18 54 55.18 -1.11% 9753.57% 0% 1777552 0.9869 57.68 0.56 0% 0 0% 0 0% 0 0% 0%
20230313 55.6 56.55 54.03 55.8 1.45% 9864.29% 0% 2149051 1.1997 72.95 0.56 0% 0 0% 0 0% 0 0% 0%
20230310 57.68 58.68 54.99 55 -5.35% 9721.43% 0% 2634256 1.4851 95.49 0.56 0% 0 0% 0 0% 0 0% 0%
20230309 59.35 61 57.73 58.11 -5.2% 9749.15% 0% 3086803 1.8231 127.42 0.59 0% 0 0% 0 0% 0 0% 0%
20230308 59.8 63.53 57.01 61.3 3.08% 9999.99% 0% 4204603 2.5397 197.05 0.6 0% 0 0% 0 0% 0 0% 0%
20230307 60 60.59 55 59.47 2.15% 9999.99% 0% 5177980 2.9817 274.65 0.58 0% 0 0% 0 0% 0 0% 0%
20230306 50.57 58.22 50.57 58.22 19.99% 9999.99% 0% 3718903 2.0875 250.2 0.56 0% 0 0% 0 0% 0 0% 0%
20230303 44.3 51.99 44.29 48.52 7.2% 9802.04% 0% 3223730 1.5923 232.91 0.49 0% 0 0% 0 0% 0 0% 0%
20230302 44.8 45.7 44.54 45.26 1.03% 9957.78% 0% 970560 0.4387 68.87 0.45 0% 0 0% 0 0% 0 0% 0%
20230301 42.82 45.08 42.55 44.8 4.53% 9999.99% 0% 1149748 0.5074 66.27 0.44 0% 0 0% 0 0% 0 0% 0%
20230228 42.8 43.4 42.21 42.86 1.95% 9867.44% 0% 721843 0.3085 35.64 0.43 0% 0 0% 0 0% 0 0% 0%
20230227 43.84 44.13 41.68 42.04 -4.11% 9676.74% 0% 858640 0.3655 39.43 0.43 0% 0 0% 0 0% 0 0% 0%
20230224 43.5 44.44 43.3 43.84 0.99% 9863.64% 0% 653736 0.2872 29.52 0.44 0% 0 0% 0 0% 0 0% 0%
20230223 44.78 44.79 43 43.41 -2.86% 9995.35% 0% 1009446 0.4386 40.5 0.43 0% 0 0% 0 0% 0 0% 0%
20230222 44.24 45.09 42.98 44.69 1.02% 9999.99% 0% 1235685 0.5435 47.53 0.44 0% 0 0% 0 0% 0 0% 0%
20230221 44.4 45.35 44.07 44.24 -0.58% 9731.11% 0% 1088345 0.4874 38.55 0.45 0% 0 0% 0 0% 0 0% 0%
20230220 43.5 44.93 43.2 44.5 0.93% 9999.99% 0% 1407648 0.6201 42.33 0.44 0% 0 0% 0 0% 0 0% 0%
20230217 47 47 43.26 44.09 -9% 9697.78% 0% 2517077 1.1247 69.19 0.45 0% 0 0% 0 0% 0 0% 0%
20230216 46.87 52 45.8 48.45 2.32% 9787.76% 0% 3369473 1.6502 105.45 0.49 0% 0 0% 0 0% 0 0% 0%
20230215 44.41 48.93 44.41 47.35 5.88% 9974.47% 0% 2889996 1.3468 95.14 0.47 0% 0 0% 0 0% 0 0% 0%
20230214 45.25 45.8 44.22 44.72 -0.13% 9837.78% 0% 1347416 0.6043 47.24 0.45 0% 0 0% 0 0% 0 0% 0%
20230213 45.55 45.8 43.9 44.78 -1.6% 9851.11% 0% 1615688 0.7227 60.17 0.45 0% 0 0% 0 0% 0 0% 0%
20230210 44.73 47.28 44.07 45.51 2.96% 9793.48% 0% 2672487 1.2203 107.68 0.46 0% 0 0% 0 0% 0 0% 0%
20230209 44.76 44.76 42.72 44.2 -1.56% 9945.45% 0% 2211376 0.9672 96.54 0.44 0% 0 0% 0 0% 0 0% 0%
20230208 48.52 49.66 44.72 44.9 -8.85% 9660.87% 0% 3364475 1.5574 173.31 0.46 0% 0 0% 0 0% 0 0% 0%
20230207 49.17 52.29 46.5 49.26 1.44% 9752% 0% 4525771 2.247 309.72 0.5 0% 0 0% 0 0% 0 0% 0%
20230206 40.78 48.56 40.78 48.56 19.99% 9999.99% 0% 4133404 1.9027 404.62 0.46 0% 0 0% 0 0% 0 0% 0%
20230203 38.47 40.67 38.11 40.47 4.25% 9999.99% 0% 1093054 0.4364 176.48 0.4 0% 0 0% 0 0% 0 0% 0%
20230202 38.39 39.48 38.02 38.82 1.12% 9853.85% 0% 934249 0.3623 192.5 0.39 0% 0 0% 0 0% 0 0% 0%
20230201 36.72 38.39 36.46 38.39 4.55% 9999.99% 0% 806060 0.3018 197.52 0.37 0% 0 0% 0 0% 0 0% 0%
20230131 37.66 37.9 36.24 36.72 -3.09% 9824.32% 0% 623489 0.2289 176.55 0.37 0% 0 0% 0 0% 0 0% 0%
20230130 37.3 37.97 37.02 37.89 2.43% 9871.05% 0% 462879 0.1738 153.7 0.38 0% 0 0% 0 0% 0 0% 0%
20230120 37.26 37.41 36.38 36.99 0.57% 9897.3% 0% 291203 0.1074 104.98 0.37 0% 0 0% 0 0% 0 0% 0%
20230119 36.5 36.97 36.18 36.78 1.74% 9840.54% 0% 219100 0.0804 58.07 0.37 0% 0 0% 0 0% 0 0% 0%
20230118 35.52 36.3 35.33 36.15 1.72% 9941.67% 0% 216796 0.078 79.86 0.36 0% 0 0% 0 0% 0 0% 0%
20230117 35.87 36.04 35.21 35.54 -0.2% 9772.22% 0% 174220 0.0619 59.15 0.36 0% 0 0% 0 0% 0 0% 0%
20230116 35.59 36.39 35.19 35.61 1.02% 9791.67% 0% 314199 0.1124 96.18 0.36 0% 0 0% 0 0% 0 0% 0%
20230113 35.53 35.53 34.61 35.25 0.03% 9971.43% 0% 190999 0.0668 60.8 0.35 0% 0 0% 0 0% 0 0% 0%
20230112 35.08 35.64 34.89 35.24 0.6% 9968.57% 0% 188480 0.0666 61.65 0.35 0% 0 0% 0 0% 0 0% 0%
20230111 36.46 36.46 35.03 35.03 -3.23% 9630.56% 0% 236392 0.0842 76.5 0.36 0% 0 0% 0 0% 0 0% 0%
20230110 36 36.73 35.73 36.2 0% 9955.56% 0% 188867 0.0686 62.82 0.36 0% 0 0% 0 0% 0 0% 0%
20230109 36.13 36.89 35.86 36.2 -0.08% 9955.56% 0% 217787 0.079 70.39 0.36 0% 0 0% 0 0% 0 0% 0%
20230106 36.74 36.86 36.07 36.23 -0.79% 9963.89% 0% 170565 0.0621 56.22 0.36 0% 0 0% 0 0% 0 0% 0%
20230105 37.31 37.31 36.46 36.52 -1.64% 9770.27% 0% 253522 0.093 84.72 0.37 0% 0 0% 0 0% 0 0% 0%
20230104 36.88 37.5 36.01 37.13 1.17% 9935.14% 0% 411928 0.1528 145.89 0.37 0% 0 0% 0 0% 0 0% 0%
20230103 33.9 37.1 33.9 36.7 7.78% 9999.99% 0% 466983 0.1684 176.96 0.36 0% 0 0% 0 0% 0 0% 0%
20221230 34.02 34.89 33.83 34.05 0.12% 9914.71% 0% 147076 0.0503 48.54 0.34 0% 0 0% 0 0% 0 0% 0%
20221229 34 34.76 33.69 34.01 -0.61% 9902.94% 0% 149438 0.0512 58 0.34 0% 0 0% 0 0% 0 0% 0%
20221228 34.94 35.36 33.76 34.22 -2.23% 9677.14% 0% 266630 0.092 102.79 0.35 0% 0 0% 0 0% 0 0% 0%
20221227 34.6 35.11 34.15 35 1.16% 9900% 0% 246713 0.0855 99.02 0.35 0% 0 0% 0 0% 0 0% 0%
20221226 33.19 35.08 33.07 34.6 4.25% 9999.99% 0% 316069 0.1086 124.14 0.34 0% 0 0% 0 0% 0 0% 0%
20221223 33.03 33.72 32.48 33.19 0.45% 9957.58% 0% 220546 0.0733 82.85 0.33 0% 0 0% 0 0% 0 0% 0%
20221222 33.5 33.8 32.57 33.04 -0.66% 9912.12% 0% 196704 0.0651 73.87 0.33 0% 0 0% 0 0% 0 0% 0%
20221221 33.33 33.63 33 33.26 -0.06% 9978.79% 0% 169636 0.0564 63.09 0.33 0% 0 0% 0 0% 0 0% 0%
20221220 34 34 33.11 33.28 -0.92% 9984.85% 0% 200945 0.0672 72.32 0.33 0% 0 0% 0 0% 0 0% 0%
20221219 34.18 34.33 33.18 33.59 -1.73% 9779.41% 0% 179826 0.0605 61.01 0.34 0% 0 0% 0 0% 0 0% 0%
20221216 35.16 35.39 33.97 34.18 -3.23% 9952.94% 0% 283304 0.0977 89.67 0.34 0% 0 0% 0 0% 0 0% 0%
20221215 34.77 35.83 34.66 35.32 0.57% 9991.43% 0% 173089 0.0611 50.55 0.35 0% 0 0% 0 0% 0 0% 0%
20221214 35.02 35.94 35.02 35.12 -0.45% 9934.29% 0% 161564 0.0573 41.74 0.35 0% 0 0% 0 0% 0 0% 0%
20221213 35.98 36.18 35.02 35.28 -1.95% 9980% 0% 251892 0.0893 67.99 0.35 0% 0 0% 0 0% 0 0% 0%
20221212 35.33 36.36 35.1 35.98 0.42% 9894.44% 0% 315184 0.1124 86.66 0.36 0% 0 0% 0 0% 0 0% 0%
20221209 36.17 36.49 35.62 35.83 -1.32% 9852.78% 0% 180404 0.065 50.9 0.36 0% 0 0% 0 0% 0 0% 0%
20221208 36.9 37.1 36.03 36.31 -1.63% 9986.11% 0% 178444 0.0649 49.35 0.36 0% 0 0% 0 0% 0 0% 0%
20221207 36.52 37.41 36.35 36.91 -0.51% 9875.68% 0% 226593 0.0836 62 0.37 0% 0 0% 0 0% 0 0% 0%
20221206 38 38.83 37.02 37.1 -2.37% 9663.16% 0% 319775 0.1201 84.58 0.38 0% 0 0% 0 0% 0 0% 0%
20221205 38.52 39.19 37.6 38 -0.94% 9900% 0% 372879 0.1421 94.39 0.38 0% 0 0% 0 0% 0 0% 0%
20221202 36.86 38.8 36.35 38.36 4.87% 9994.74% 0% 442694 0.169 110.13 0.38 0% 0 0% 0 0% 0 0% 0%
20221201 35.83 36.88 35.81 36.58 2.15% 9786.49% 0% 242981 0.0888 56.64 0.37 0% 0 0% 0 0% 0 0% 0%
20221130 36.8 37.12 35.57 35.81 -3.06% 9847.22% 0% 283386 0.1019 59.29 0.36 0% 0 0% 0 0% 0 0% 0%
20221129 36.13 37.35 36.13 36.94 1.71% 9883.78% 0% 182187 0.0671 36.81 0.37 0% 0 0% 0 0% 0 0% 0%
20221128 36.13 37.02 35.77 36.32 -1.22% 9988.89% 0% 214428 0.0778 40.31 0.36 0% 0 0% 0 0% 0 0% 0%
20221125 37.67 38.47 36.61 36.77 -3.11% 9837.84% 0% 261492 0.0976 47.73 0.37 0% 0 0% 0 0% 0 0% 0%
20221124 37.42 38.92 37.18 37.95 0.4% 9886.84% 0% 245775 0.0933 42.25 0.38 0% 0 0% 0 0% 0 0% 0%
20221123 39.25 39.29 36.86 37.8 -2.95% 9847.37% 0% 320449 0.1209 53.51 0.38 0% 0 0% 0 0% 0 0% 0%
20221122 39.9 40.78 38.61 38.95 -1.96% 9637.5% 0% 475564 0.1883 83.31 0.4 0% 0 0% 0 0% 0 0% 0%
20221121 40.07 41.18 39.21 39.73 -0.85% 9832.5% 0% 373647 0.149 64.73 0.4 0% 0 0% 0 0% 0 0% 0%
20221118 40.99 42.2 40.03 40.07 -2.34% 9673.17% 0% 447724 0.1848 80.12 0.41 0% 0 0% 0 0% 0 0% 0%
20221117 40 41.8 40 41.03 2.58% 9907.32% 0% 552047 0.2252 98.14 0.41 0% 0 0% 0 0% 0 0% 0%
20221116 40.19 41.23 39.22 40 0% 9900% 0% 376494 0.1513 64.49 0.4 0% 0 0% 0 0% 0 0% 0%
20221115 38.66 40.56 38.66 40 1.76% 9900% 0% 336081 0.134 54.21 0.4 0% 0 0% 0 0% 0 0% 0%
20221114 38.51 39.68 38.1 39.31 1.95% 9979.49% 0% 482150 0.1882 70.25 0.39 0% 0 0% 0 0% 0 0% 0%
20221111 39.97 41 38.21 38.56 -2.38% 9787.18% 0% 559638 0.2209 75.44 0.39 0% 0 0% 0 0% 0 0% 0%
20221110 39.98 40.88 39.42 39.5 -0.25% 9775% 0% 267064 0.107 36.67 0.4 0% 0 0% 0 0% 0 0% 0%
20221109 39.42 40.68 38.6 39.6 -1.74% 9800% 0% 327197 0.1301 43.01 0.4 0% 0 0% 0 0% 0 0% 0%
20221108 39.66 40.44 38.01 40.3 2.03% 9975% 0% 511636 0.2023 66.61 0.4 0% 0 0% 0 0% 0 0% 0%
20221107 39.8 40.4 38.94 39.5 -0.75% 9999.99% 0% 384514 0.1518 52.97 0.39 0% 0 0% 0 0% 0 0% 0%
20221104 40.79 40.79 39.52 39.8 -1.44% 9850% 0% 458979 0.183 67.11 0.4 0% 0 0% 0 0% 0 0% 0%
20221103 39 40.78 38.7 40.38 2.23% 9995% 0% 619995 0.2489 97.41 0.4 0% 0 0% 0 0% 0 0% 0%
20221102 39.5 39.98 38.83 39.5 0% 9999.99% 0% 595878 0.2351 102.85 0.39 0% 0 0% 0 0% 0 0% 0%
20221101 39.7 40.98 38.52 39.5 2.92% 9775% 0% 724865 0.288 143.37 0.4 0% 0 0% 0 0% 0 0% 0%
20221031 36.96 39.8 36.96 38.38 5.41% 9741.03% 0% 742114 0.2871 171.99 0.39 0% 0 0% 0 0% 0 0% 0%
20221028 38.8 39.2 36.05 36.41 -5.58% 9740.54% 0% 487511 0.1823 131.06 0.37 0% 0 0% 0 0% 0 0% 0%
20221027 37.5 40.02 36.71 38.56 3.29% 9787.18% 0% 668305 0.2599 212.78 0.39 0% 0 0% 0 0% 0 0% 0%
20221026 33.83 37.48 33.68 37.33 10.94% 9999.99% 0% 474497 0.1724 165.32 0.36 0% 0 0% 0 0% 0 0% 0%
20221025 34.49 35.1 33.18 33.65 -4.16% 9797.06% 0% 267175 0.0902 101.61 0.34 0% 0 0% 0 0% 0 0% 0%
20221024 35.69 36.49 34.84 35.11 -1.43% 9652.78% 0% 163899 0.0586 71.37 0.36 0% 0 0% 0 0% 0 0% 0%
20221021 35.25 35.72 34.2 35.62 1.05% 9999.99% 0% 192744 0.0672 84.18 0.35 0% 0 0% 0 0% 0 0% 0%
20221020 34.5 35.79 34.5 35.25 0.51% 9971.43% 0% 148550 0.0525 69.05 0.35 0% 0 0% 0 0% 0 0% 0%
20221019 34.78 35.94 34.73 35.07 -0.51% 9920% 0% 182804 0.0644 85.83 0.35 0% 0 0% 0 0% 0 0% 0%
20221018 35.8 36.25 35.11 35.25 -2.52% 9971.43% 0% 134955 0.0479 66.15 0.35 0% 0 0% 0 0% 0 0% 0%
20221017 34.38 36.55 33.88 36.16 5.76% 9944.44% 0% 488111 0.1747 249.24 0.36 0% 0 0% 0 0% 0 0% 0%
20220720 38.42 39.77 38.18 39.45 1.81% 9999.99% 0% 170570 0.0665 103.88 0.39 0% 0 0% 0 0% 0 0% 0%
20220719 38.5 39.3 38 38.75 0.86% 9835.9% 0% 203522 0.0786 129.61 0.39 0% 0 0% 0 0% 0 0% 0%
20220718 38.31 38.87 38.1 38.42 -1.49% 9999.99% 0% 129680 0.0497 85.61 0.38 0% 0 0% 0 0% 0 0% 0%
20220715 39 39.79 39 39 -0.89% 9900% 0% 90686 0.0356 60.13 0.39 0% 0 0% 0 0% 0 0% 0%
20220714 37.03 40.52 37.03 39.35 4.82% 9989.74% 0% 240467 0.0945 150.73 0.39 0% 0 0% 0 0% 0 0% 0%
20220713 38.94 38.96 37.36 37.54 -1.73% 9778.95% 0% 142067 0.0535 79.14 0.38 0% 0 0% 0 0% 0 0% 0%
20220712 38.98 38.98 38.11 38.2 -2.97% 9952.63% 0% 161093 0.062 74.92 0.38 0% 0 0% 0 0% 0 0% 0%
20220711 39.23 39.57 38.57 39.37 0.36% 9994.87% 0% 84089 0.0328 40.19 0.39 0% 0 0% 0 0% 0 0% 0%
20220708 38.35 39.62 38.35 39.23 1.26% 9958.97% 0% 61897 0.0244 29.1 0.39 0% 0 0% 0 0% 0 0% 0%
20220707 39.06 39.37 37.63 38.74 0.36% 9833.33% 0% 63075 0.0244 27.79 0.39 0% 0 0% 0 0% 0 0% 0%
20220706 39.42 39.61 38.14 38.6 -0.05% 9797.44% 0% 94312 0.0366 39.95 0.39 0% 0 0% 0 0% 0 0% 0%
20220705 39.9 39.9 38.3 38.62 -3.16% 9802.56% 0% 143958 0.0561 58.85 0.39 0% 0 0% 0 0% 0 0% 0%
20220704 40.27 40.47 39.53 39.88 -0.97% 9870% 0% 131745 0.0524 54.75 0.4 0% 0 0% 0 0% 0 0% 0%
20220701 40.49 40.73 40 40.27 -0.57% 9967.5% 0% 154736 0.0623 64.37 0.4 0% 0 0% 0 0% 0 0% 0%
20220630 41.5 41.88 39.86 40.5 -2.41% 9999.99% 0% 316399 0.1278 123.08 0.4 0% 0 0% 0 0% 0 0% 0%
20220629 41.99 44.99 40.89 41.5 1% 9551.16% 0% 443651 0.1902 205.41 0.43 0% 0 0% 0 0% 0 0% 0%
20220628 41.35 41.37 40.1 41.09 0.2% 9921.95% 0% 86872 0.0353 45.44 0.41 0% 0 0% 0 0% 0 0% 0%
20220627 42 42.87 40.88 41.01 -2.36% 9664.29% 0% 105228 0.0438 56.34 0.42 0% 0 0% 0 0% 0 0% 0%
20220624 41.48 43.48 41.48 42 0.24% 9900% 0% 135676 0.0576 74.58 0.42 0% 0 0% 0 0% 0 0% 0%
20220623 40.99 41.95 40.22 41.9 3.05% 9999.99% 0% 131534 0.0542 72.58 0.41 0% 0 0% 0 0% 0 0% 0%
20220622 41.34 42.44 40.5 40.66 -3.12% 9817.07% 0% 174041 0.0715 98.4 0.41 0% 0 0% 0 0% 0 0% 0%
20220621 43.23 44.44 41.86 41.97 -3.67% 9660.47% 0% 141134 0.0607 83.16 0.43 0% 0 0% 0 0% 0 0% 0%
20220620 42.43 43.8 42 43.57 3.74% 9999.99% 0% 162396 0.0698 93.86 0.43 0% 0 0% 0 0% 0 0% 0%
20220617 43.11 44 41.61 42 -3.89% 9900% 0% 317208 0.1338 163.07 0.42 0% 0 0% 0 0% 0 0% 0%
20220616 44.02 44.42 42.85 43.7 0.16% 9831.82% 0% 56534 0.0248 30.14 0.44 0% 0 0% 0 0% 0 0% 0%
20220615 43.9 45.49 42.01 43.63 1.02% 9815.91% 0% 123088 0.0542 61.42 0.44 0% 0 0% 0 0% 0 0% 0%
20220614 44.3 44.3 42.03 43.19 -1.12% 9944.19% 0% 112704 0.0482 53.28 0.43 0% 0 0% 0 0% 0 0% 0%
20220613 44.3 44.8 42.51 43.68 -0.27% 9827.27% 0% 111973 0.0491 55.57 0.44 0% 0 0% 0 0% 0 0% 0%
20220610 43.23 43.9 42.17 43.8 1.32% 9854.55% 0% 120836 0.0526 59.9 0.44 0% 0 0% 0 0% 0 0% 0%
20220609 44.48 45.45 43.2 43.23 -3.78% 9725% 0% 93829 0.041 47.37 0.44 0% 0 0% 0 0% 0 0% 0%
20220608 45.11 46.11 43.77 44.93 -1.68% 9884.44% 0% 146356 0.0652 73.6 0.45 0% 0 0% 0 0% 0 0% 0%
20220607 46.21 46.74 44.84 45.7 -2.1% 9834.78% 0% 147804 0.0674 76.08 0.46 0% 0 0% 0 0% 0 0% 0%
20220606 45 47 44.02 46.68 4.95% 9999.99% 0% 277378 0.1272 152.26 0.46 0% 0 0% 0 0% 0 0% 0%
20220602 42.4 45.45 41.5 44.48 4.54% 9999.99% 0% 278573 0.1227 167.22 0.44 0% 0 0% 0 0% 0 0% 0%
20220601 42.3 42.8 40.9 42.55 1.55% 9999.99% 0% 165091 0.0691 105.09 0.42 0% 0 0% 0 0% 0 0% 0%
20220531 39.39 41.96 39.04 41.9 3.94% 9999.99% 0% 105107 0.0428 60.3 0.41 0% 0 0% 0 0% 0 0% 0%
20220530 40.01 40.8 39.13 40.31 -0.62% 9977.5% 0% 38087 0.0154 21.48 0.4 0% 0 0% 0 0% 0 0% 0%
20220527 39.24 40.8 39.24 40.56 2.01% 9999.99% 0% 116038 0.0466 62.63 0.4 0% 0 0% 0 0% 0 0% 0%
20220526 40.96 40.96 38.82 39.76 -0.48% 9999.99% 0% 99263 0.0392 53.21 0.39 0% 0 0% 0 0% 0 0% 0%
20220525 40.5 40.98 38.91 39.95 0.71% 9887.5% 0% 175499 0.0696 95.16 0.4 0% 0 0% 0 0% 0 0% 0%
20220524 41.51 43.94 39.3 39.67 -5.34% 9575.61% 0% 189153 0.0776 108.69 0.41 0% 0 0% 0 0% 0 0% 0%
20220523 42.79 42.79 40.59 41.91 -1.39% 9878.57% 0% 63332 0.0265 40.51 0.42 0% 0 0% 0 0% 0 0% 0%
20220520 41.42 42.7 41.42 42.5 1.89% 9999.99% 0% 114578 0.0483 75.34 0.42 0% 0 0% 0 0% 0 0% 0%
20220519 41.6 44.42 41.13 41.71 -1.63% 9600% 0% 155306 0.0664 106.44 0.43 0% 0 0% 0 0% 0 0% 0%
20220518 40.49 42.5 39.51 42.4 4.72% 9999.99% 0% 355951 0.1452 245.61 0.41 0% 0 0% 0 0% 0 0% 0%
20220517 37.65 40.49 37.65 40.49 7.06% 9999.99% 0% 223887 0.0881 187.01 0.39 0% 0 0% 0 0% 0 0% 0%
20220516 38.77 38.99 37.53 37.82 -1.2% 9852.63% 0% 151374 0.058 135.35 0.38 0% 0 0% 0 0% 0 0% 0%
20220513 38.09 39.5 37.61 38.28 -1.01% 9973.68% 0% 103127 0.0396 94.41 0.38 0% 0 0% 0 0% 0 0% 0%
20220512 37 38.98 37 38.67 2.46% 9999.99% 0% 95699 0.0363 86.91 0.38 0% 0 0% 0 0% 0 0% 0%
20220511 38.79 39.3 37.13 37.74 -0.16% 9831.58% 0% 125798 0.0482 106.49 0.38 0% 0 0% 0 0% 0 0% 0%
20220510 36.27 38.19 36.26 37.8 -0.24% 9847.37% 0% 57048 0.0214 46.57 0.38 0% 0 0% 0 0% 0 0% 0%
20220509 38.3 38.37 37.2 37.89 0.13% 9871.05% 0% 38511 0.0146 29.07 0.38 0% 0 0% 0 0% 0 0% 0%
20220506 36.25 38.74 35.21 37.84 1.56% 9857.89% 0% 75814 0.0286 52.76 0.38 0% 0 0% 0 0% 0 0% 0%
20220505 36.34 37.96 36.01 37.26 2.53% 9970.27% 0% 98662 0.0368 67.62 0.37 0% 0 0% 0 0% 0 0% 0%
20220429 36.2 36.5 35.1 36.34 3.39% 9994.44% 0% 68150 0.0245 44.15 0.36 0% 0 0% 0 0% 0 0% 0%
20220428 34.89 35.78 34.02 35.15 -2.28% 9942.86% 0% 129417 0.0447 75.59 0.35 0% 0 0% 0 0% 0 0% 0%
20220427 35.08 36.87 33.56 35.97 -0.22% 9999.99% 0% 134240 0.0472 80 0.35 0% 0 0% 0 0% 0 0% 0%
20220426 36.7 37.8 35.06 36.05 -0.08% 9643.24% 0% 87047 0.0322 55.69 0.37 0% 0 0% 0 0% 0 0% 0%
20220425 38.84 38.84 35.88 36.08 -7.46% 9651.35% 0% 147430 0.0548 94.3 0.37 0% 0 0% 0 0% 0 0% 0%
20220422 37.71 39.98 37.71 38.99 1.48% 9897.44% 0% 137967 0.0535 95.22 0.39 0% 0 0% 0 0% 0 0% 0%
20220421 40.3 40.93 37.56 38.42 -4.52% 9751.28% 0% 122402 0.0479 85.56 0.39 0% 0 0% 0 0% 0 0% 0%
20220420 40.33 41.73 40.24 40.24 -2.33% 9714.63% 0% 77493 0.0314 56.51 0.41 0% 0 0% 0 0% 0 0% 0%
20220419 41.7 42.48 40.56 41.2 -4.07% 9948.78% 0% 63775 0.0264 44.51 0.41 0% 0 0% 0 0% 0 0% 0%
20220418 42.05 43.29 40.01 42.95 -0.35% 9999.99% 0% 89987 0.0377 62.22 0.42 0% 0 0% 0 0% 0 0% 0%
20220415 43.51 43.97 41.25 43.1 -2.84% 9999.99% 0% 130276 0.0553 88.99 0.42 0% 0 0% 0 0% 0 0% 0%
20220414 43.38 44.43 43.36 44.36 0.61% 9981.82% 0% 89121 0.0391 62.66 0.44 0% 0 0% 0 0% 0 0% 0%
20220413 43.7 44.1 43.22 44.09 0.11% 9920.45% 0% 72511 0.0316 47.67 0.44 0% 0 0% 0 0% 0 0% 0%
20220412 43.12 44.67 43.12 44.04 -0.47% 9909.09% 0% 74463 0.0326 47.23 0.44 0% 0 0% 0 0% 0 0% 0%
20220411 43.55 45.58 43.5 44.25 -3.3% 9956.82% 0% 88411 0.039 57.18 0.44 0% 0 0% 0 0% 0 0% 0%
20220408 46.96 47.19 45.53 45.76 -2.89% 9847.83% 0% 82147 0.0378 55.75 0.46 0% 0 0% 0 0% 0 0% 0%
20220407 48.2 48.2 46 47.12 -1.2% 9925.53% 0% 66737 0.0311 44.99 0.47 0% 0 0% 0 0% 0 0% 0%
20220401 45.96 46.67 45.36 46.2 -0.02% 9943.48% 0% 72333 0.0333 46.09 0.46 0% 0 0% 0 0% 0 0% 0%
20220331 46.68 47.27 46 46.21 -0.54% 9945.65% 0% 56433 0.0261 36.75 0.46 0% 0 0% 0 0% 0 0% 0%
20220330 46.02 48.3 45.91 46.46 -1.15% 9999.99% 0% 80692 0.0375 48.27 0.46 0% 0 0% 0 0% 0 0% 0%
20220329 47.9 47.9 46.59 47 -1.88% 9900% 0% 66368 0.0312 38.99 0.47 0% 0 0% 0 0% 0 0% 0%
20220328 47.99 48.45 46.64 47.9 -1.5% 9879.17% 0% 72494 0.0345 40.57 0.48 0% 0 0% 0 0% 0 0% 0%
20220325 49.9 49.98 47.8 48.63 -2.76% 9824.49% 0% 117805 0.0572 67.79 0.49 0% 0 0% 0 0% 0 0% 0%
20220324 50.49 50.58 49.38 50.01 -2.46% 9902% 0% 47416 0.0237 27.1 0.5 0% 0 0% 0 0% 0 0% 0%
20220323 49.51 51.89 49.33 51.27 1.48% 9952.94% 0% 66053 0.0337 35.99 0.51 0% 0 0% 0 0% 0 0% 0%
20220322 49.39 51.92 49.1 50.52 2.29% 9805.88% 0% 118082 0.0601 58.4 0.51 0% 0 0% 0 0% 0 0% 0%
20220321 48.19 49.71 46.81 49.39 3.05% 9979.59% 0% 138737 0.0679 65.3 0.49 0% 0 0% 0 0% 0 0% 0%
20220318 48 48.3 47.26 47.93 -0.97% 9885.42% 0% 113005 0.0539 51.14 0.48 0% 0 0% 0 0% 0 0% 0%
20220317 48.16 49.5 47.99 48.4 0.5% 9777.55% 0% 113834 0.0554 52.87 0.49 0% 0 0% 0 0% 0 0% 0%
20220316 48.25 48.3 45.9 48.16 -0.27% 9999.99% 0% 138033 0.0654 65.85 0.47 0% 0 0% 0 0% 0 0% 0%
20220315 51.06 51.08 47.5 48.29 -6.58% 9755.1% 0% 221253 0.1077 108.19 0.49 0% 0 0% 0 0% 0 0% 0%
20220311 52.29 52.48 50.75 52.08 -0.42% 9915.38% 0% 104200 0.054 55.36 0.52 0% 0 0% 0 0% 0 0% 0%
20220310 52.82 53.1 51.51 52.3 -0.98% 9957.69% 0% 157779 0.0826 82.94 0.52 0% 0 0% 0 0% 0 0% 0%
20220309 53.38 53.38 48.14 52.82 -0.11% 9999.99% 0% 149154 0.0765 68.3 0.51 0% 0 0% 0 0% 0 0% 0%
20220308 52.66 53.8 51.32 52.88 0% 9999.99% 0% 250705 0.1313 115.36 0.52 0% 0 0% 0 0% 0 0% 0%
20220307 52.2 53.21 51.31 52.88 0.15% 9999.99% 0% 134761 0.0702 62.51 0.52 0% 0 0% 0 0% 0 0% 0%
20220304 54.37 54.37 51.3 52.8 -2.11% 9862.26% 0% 184797 0.0972 77.9 0.53 0% 0 0% 0 0% 0 0% 0%
20220303 55.6 55.64 53.49 53.94 -1.93% 9888.89% 0% 115289 0.0624 49.65 0.54 0% 0 0% 0 0% 0 0% 0%
20220302 54.58 55.64 54.5 55 -0.05% 9900% 0% 78881 0.0433 32.91 0.55 0% 0 0% 0 0% 0 0% 0%
20220301 54.99 56.51 54.31 55.03 0.07% 9905.45% 0% 140281 0.0772 57.03 0.55 0% 0 0% 0 0% 0 0% 0%
20220228 54.7 55.45 53.01 54.99 0.31% 9999.99% 0% 144971 0.0785 56.4 0.54 0% 0 0% 0 0% 0 0% 0%
20220225 55.79 55.79 54.34 54.82 0.05% 9867.27% 0% 133243 0.0731 50.65 0.55 0% 0 0% 0 0% 0 0% 0%
20220224 55.3 57.8 53.81 54.79 -1.24% 9683.93% 0% 328960 0.1843 124.41 0.56 0% 0 0% 0 0% 0 0% 0%
20220223 55.55 55.81 53.63 55.48 1.15% 9987.27% 0% 159610 0.0879 63.06 0.55 0% 0 0% 0 0% 0 0% 0%
20220222 55.49 55.73 54 54.85 -2% 9872.73% 0% 138747 0.076 51.64 0.55 0% 0 0% 0 0% 0 0% 0%
20220221 54.71 57.2 53.88 55.97 3.46% 9894.64% 0% 223338 0.125 76.34 0.56 0% 0 0% 0 0% 0 0% 0%
20220218 52.82 54.35 52.71 54.1 2.38% 9999.99% 0% 100420 0.0536 26.2 0.53 0% 0 0% 0 0% 0 0% 0%
20220217 53.44 55 52.2 52.84 -1.12% 9869.81% 0% 186653 0.0993 38.81 0.53 0% 0 0% 0 0% 0 0% 0%
20220216 53.16 54.79 52.28 53.44 -0.19% 9983.02% 0% 128432 0.0686 23.29 0.53 0% 0 0% 0 0% 0 0% 0%
20220215 54.45 54.79 52 53.54 -1.16% 9999.99% 0% 159162 0.0839 28.25 0.53 0% 0 0% 0 0% 0 0% 0%
20220214 55 55.12 52.22 54.17 -1.49% 9999.99% 0% 220703 0.118 40.02 0.53 0% 0 0% 0 0% 0 0% 0%
20220211 56.99 57.15 54.3 54.99 -2.98% 9898.18% 0% 157371 0.087 29.21 0.55 0% 0 0% 0 0% 0 0% 0%
20220210 57.68 58.54 56.19 56.68 -3.01% 9843.86% 0% 106724 0.0607 19.19 0.57 0% 0 0% 0 0% 0 0% 0%
20220209 57.7 59.01 55.83 58.44 2.35% 9975.86% 0% 182460 0.1057 37.2 0.58 0% 0 0% 0 0% 0 0% 0%
20211203 66.54 67.15 63.23 63.98 -2.42% 9896.88% 0% 439054 0.283 104.04 0.64 0% 0 0% 0 0% 0 0% 0%
20211202 65.06 69.98 64.49 65.57 1.42% 9686.57% 0% 902240 0.6038 235.09 0.67 0% 0 0% 0 0% 0 0% 0%
20211201 62.88 67.88 62.02 64.65 4.24% 9999.99% 0% 957511 0.6141 290.34 0.64 0% 0 0% 0 0% 0 0% 0%
20211130 56.35 62.88 55.49 62.02 11.35% 9999.99% 0% 824653 0.5011 312.36 0.61 0% 0 0% 0 0% 0 0% 0%
20211129 54 55.89 54 55.7 1.48% 9999.99% 0% 193622 0.1071 88.64 0.55 0% 0 0% 0 0% 0 0% 0%
20211126 55.52 56.36 53.76 54.89 -1.45% 9880% 0% 151966 0.083 69.12 0.55 0% 0 0% 0 0% 0 0% 0%
20211125 55.88 56.55 54.7 55.7 0.41% 9846.43% 0% 205957 0.1147 93.54 0.56 0% 0 0% 0 0% 0 0% 0%
20211124 55.61 55.81 54.14 55.47 1.11% 9985.45% 0% 144117 0.0796 66.49 0.55 0% 0 0% 0 0% 0 0% 0%
20211123 54.22 55.24 53.61 54.86 0.73% 9874.55% 0% 184800 0.101 83.88 0.55 0% 0 0% 0 0% 0 0% 0%
20211122 54.38 55 53.59 54.46 0.02% 9985.19% 0% 109322 0.0594 51.36 0.54 0% 0 0% 0 0% 0 0% 0%
20211119 52.63 55.2 52.27 54.45 2.35% 9983.33% 0% 219766 0.1191 102.1 0.54 0% 0 0% 0 0% 0 0% 0%
20211118 55.14 55.38 52.71 53.2 -3.24% 9751.85% 0% 242974 0.1306 108.95 0.54 0% 0 0% 0 0% 0 0% 0%
20211117 53.54 55.77 53.54 54.98 1.91% 9896.36% 0% 175682 0.0964 86.4 0.55 0% 0 0% 0 0% 0 0% 0%
20211116 53.66 55.45 53.22 53.95 1.07% 9890.74% 0% 197771 0.1074 102.6 0.54 0% 0 0% 0 0% 0 0% 0%
20211115 52.5 53.95 51.8 53.38 2.07% 9971.7% 0% 182151 0.0967 93.69 0.53 0% 0 0% 0 0% 0 0% 0%
20211112 52.24 52.8 51.53 52.3 0.11% 9957.69% 0% 203161 0.1058 106.09 0.52 0% 0 0% 0 0% 0 0% 0%
20211111 51.14 53.53 50.9 52.24 2.29% 9946.15% 0% 171235 0.0896 96.04 0.52 0% 0 0% 0 0% 0 0% 0%
20211110 50.1 52.25 50.1 51.07 0.93% 9913.73% 0% 186768 0.0955 100.82 0.51 0% 0 0% 0 0% 0 0% 0%
20211109 50.59 51.17 49.59 50.6 1.02% 9821.57% 0% 135738 0.0686 75.1 0.51 0% 0 0% 0 0% 0 0% 0%
20211108 51.81 51.81 49.4 50.09 -2.55% 9918% 0% 152707 0.0767 83.26 0.5 0% 0 0% 0 0% 0 0% 0%
20211105 49.8 52.4 49.8 51.4 3.09% 9784.62% 0% 317785 0.164 183.51 0.52 0% 0 0% 0 0% 0 0% 0%
20211104 50.1 50.73 49.59 49.86 -0.08% 9872% 0% 150024 0.075 96.94 0.5 0% 0 0% 0 0% 0 0% 0%
20211103 50.47 51.26 49.15 49.9 -0.22% 9880% 0% 95677 0.0479 63.21 0.5 0% 0 0% 0 0% 0 0% 0%
20211102 49.91 52.42 49.91 50.01 0.32% 9705.88% 0% 201293 0.1028 129.81 0.51 0% 0 0% 0 0% 0 0% 0%
20211101 50 50 47.42 49.85 -0.02% 9999.99% 0% 141527 0.0698 98.31 0.49 0% 0 0% 0 0% 0 0% 0%
20211029 49.01 50.61 48.63 49.86 1.49% 9872% 0% 98855 0.049 72.19 0.5 0% 0 0% 0 0% 0 0% 0%
20211028 52 52 48.81 49.13 -6.72% 9726% 0% 219263 0.1091 162.08 0.5 0% 0 0% 0 0% 0 0% 0%
20211027 53.99 54.38 51 52.67 -3.2% 9837.74% 0% 112662 0.0596 95.43 0.53 0% 0 0% 0 0% 0 0% 0%
20211026 54.05 54.45 53 54.41 -0.07% 9975.93% 0% 142873 0.0765 125.79 0.54 0% 0 0% 0 0% 0 0% 0%
20211025 55.98 55.99 54.34 54.45 -1.89% 9800% 0% 92996 0.051 86.67 0.55 0% 0 0% 0 0% 0 0% 0%
20211022 56.24 56.24 55.11 55.5 0.09% 9990.91% 0% 91924 0.0509 86.5 0.55 0% 0 0% 0 0% 0 0% 0%
20211021 55.61 56.55 55.44 55.45 -2.03% 9801.79% 0% 111291 0.0622 102.23 0.56 0% 0 0% 0 0% 0 0% 0%
20211020 58.37 58.46 55.38 56.6 -1.84% 9999.99% 0% 143877 0.0808 136.99 0.56 0% 0 0% 0 0% 0 0% 0%
20211019 57.81 57.9 57.16 57.66 -0.59% 9841.38% 0% 44838 0.0258 42.89 0.58 0% 0 0% 0 0% 0 0% 0%
20211018 57.52 58.66 57.07 58 -0.8% 9999.99% 0% 70319 0.0404 46.51 0.57 0% 0 0% 0 0% 0 0% 0%
20211015 58.63 58.63 57.71 58.47 -0.7% 9981.03% 0% 79727 0.0464 48.14 0.58 0% 0 0% 0 0% 0 0% 0%
20211014 57 58.94 56.28 58.88 2.94% 9999.99% 0% 109199 0.0627 60.59 0.57 0% 0 0% 0 0% 0 0% 0%
20211013 56.98 57.31 56.32 57.2 0.37% 9935.09% 0% 78920 0.0448 43.34 0.57 0% 0 0% 0 0% 0 0% 0%
20211012 58.55 58.55 56.03 56.99 -2.16% 9898.25% 0% 99620 0.0565 52.86 0.57 0% 0 0% 0 0% 0 0% 0%
20211011 58.66 58.99 57.88 58.25 -1.85% 9943.1% 0% 81309 0.0474 44.59 0.58 0% 0 0% 0 0% 0 0% 0%
20211008 59.98 60.47 58.75 59.35 0.37% 9959.32% 0% 106800 0.0635 58.72 0.59 0% 0 0% 0 0% 0 0% 0%
20210930 59.1 59.77 58.65 59.13 0.05% 9922.03% 0% 53660 0.0317 29.39 0.59 0% 0 0% 0 0% 0 0% 0%
20210929 60.02 60.89 58.28 59.1 -2.92% 9916.95% 0% 153354 0.0911 81.31 0.59 0% 0 0% 0 0% 0 0% 0%
20210928 56.98 61.2 56.09 60.88 6.79% 9999.99% 0% 486546 0.2895 258.78 0.6 0% 0 0% 0 0% 0 0% 0%
20210927 57 57.18 55.03 57.01 -0.07% 9999.99% 0% 222155 0.1239 130.6 0.56 0% 0 0% 0 0% 0 0% 0%
20210924 58.1 58.1 56.59 57.05 -0.99% 9908.77% 0% 198178 0.1131 108.47 0.57 0% 0 0% 0 0% 0 0% 0%
20210923 57.99 58.76 57.36 57.62 -0.35% 9834.48% 0% 98302 0.0567 45.1 0.58 0% 0 0% 0 0% 0 0% 0%
20210922 58.86 58.86 57.46 57.82 -1.8% 9868.97% 0% 127171 0.0735 56.05 0.58 0% 0 0% 0 0% 0 0% 0%
20210917 59.03 59.56 58.15 58.88 -0.86% 9879.66% 0% 84606 0.0496 36.67 0.59 0% 0 0% 0 0% 0 0% 0%
20210916 59.78 59.78 58 59.39 0.25% 9966.1% 0% 108524 0.0641 45.64 0.59 0% 0 0% 0 0% 0 0% 0%
20210915 59.8 59.8 58.6 59.24 -0.65% 9940.68% 0% 111223 0.0657 43.47 0.59 0% 0 0% 0 0% 0 0% 0%
20210914 59.11 60.68 58.9 59.63 0.4% 9838.33% 0% 128756 0.0768 46.33 0.6 0% 0 0% 0 0% 0 0% 0%
20210913 59.01 59.98 58.36 59.39 0.15% 9966.1% 0% 145792 0.0863 50.01 0.59 0% 0 0% 0 0% 0 0% 0%
20210910 60.01 60.2 58.86 59.3 -0.97% 9950.85% 0% 191758 0.1138 63.61 0.59 0% 0 0% 0 0% 0 0% 0%
20210909 59.75 61.59 59.25 59.88 0.69% 9716.39% 0% 368678 0.2239 122.27 0.61 0% 0 0% 0 0% 0 0% 0%
20210908 61.13 61.48 58.76 59.47 -2.91% 9811.67% 0% 538391 0.3209 178.49 0.6 0% 0 0% 0 0% 0 0% 0%
20210907 61.66 62 61.13 61.25 -0.37% 9940.98% 0% 181165 0.1113 71.79 0.61 0% 0 0% 0 0% 0 0% 0%
20210906 61.77 62.48 60.71 61.48 0.59% 9816.13% 0% 184325 0.1135 71.21 0.62 0% 0 0% 0 0% 0 0% 0%
20210729 72.42 72.81 71 72.28 0.77% 9938.89% 0% 113029 0.0814 50.35 0.72 0% 0 0% 0 0% 0 0% 0%
20210728 73 73.62 70.69 71.73 -2.25% 9862.5% 0% 213706 0.1532 89.16 0.72 0% 0 0% 0 0% 0 0% 0%
20210727 73.37 76.99 73.36 73.38 -0.57% 9684% 0% 237054 0.178 104.7 0.75 0% 0 0% 0 0% 0 0% 0%
20210726 72.5 73.87 71.88 73.8 1.79% 9999.99% 0% 175367 0.1278 76.31 0.73 0% 0 0% 0 0% 0 0% 0%
20210723 74.59 75.27 72.14 72.5 -2.41% 9831.51% 0% 189854 0.1388 78.4 0.73 0% 0 0% 0 0% 0 0% 0%
20210722 75.5 75.5 72.99 74.29 -1.64% 9939.19% 0% 202470 0.1496 74.09 0.74 0% 0 0% 0 0% 0 0% 0%
20210721 73.29 76.02 73.29 75.53 3.11% 9970.67% 0% 250439 0.1884 90.33 0.75 0% 0 0% 0 0% 0 0% 0%
20210720 72.58 74.67 72.2 73.25 -1.28% 9934.25% 0% 101486 0.0741 35.48 0.73 0% 0 0% 0 0% 0 0% 0%
20210719 72.8 74.84 72.02 74.2 1.92% 9927.03% 0% 205659 0.1517 68.86 0.74 0% 0 0% 0 0% 0 0% 0%
20210716 72.33 73.98 72 72.8 0.55% 9872.6% 0% 181953 0.132 58.22 0.73 0% 0 0% 0 0% 0 0% 0%
20210715 72.88 74.39 71.75 72.4 -1.67% 9817.81% 0% 241920 0.1758 76.68 0.73 0% 0 0% 0 0% 0 0% 0%
20210714 75.22 75.22 73.3 73.63 -2.11% 9850% 0% 178580 0.1317 56.06 0.74 0% 0 0% 0 0% 0 0% 0%
20210713 77 77.49 74.54 75.22 -1.13% 9797.37% 0% 197887 0.1497 60.84 0.76 0% 0 0% 0 0% 0 0% 0%
20210712 74.3 76.5 73.21 76.08 2.15% 9999.99% 0% 271464 0.2046 79.58 0.75 0% 0 0% 0 0% 0 0% 0%
20210709 72.5 78 72.3 74.48 3.73% 9830.67% 0% 497022 0.3722 142.59 0.75 0% 0 0% 0 0% 0 0% 0%
20210708 72.48 73.6 71.1 71.8 -0.97% 9872.22% 0% 254196 0.1834 74.13 0.72 0% 0 0% 0 0% 0 0% 0%
20210707 71.42 72.67 71 72.5 0.68% 9969.44% 0% 193430 0.1391 54.74 0.72 0% 0 0% 0 0% 0 0% 0%
20210706 71.83 74 71 72.01 0.95% 9901.39% 0% 237942 0.172 86.24 0.72 0% 0 0% 0 0% 0 0% 0%
20210705 72.19 72.9 70.66 71.33 -1.74% 9946.48% 0% 259263 0.1851 91.92 0.71 0% 0 0% 0 0% 0 0% 0%
20210702 74 74.94 72.19 72.59 -1.91% 9843.84% 0% 161808 0.1183 59.16 0.73 0% 0 0% 0 0% 0 0% 0%
20210701 75.88 77.49 74 74 -2.28% 9766.67% 0% 290928 0.219 104.73 0.75 0% 0 0% 0 0% 0 0% 0%
20210630 76 77.88 75.39 75.73 -0.81% 9864.47% 0% 286086 0.2186 100.15 0.76 0% 0 0% 0 0% 0 0% 0%
20210629 77.48 79.67 75.93 76.35 -1.46% 9815.58% 0% 296753 0.2294 103.12 0.77 0% 0 0% 0 0% 0 0% 0%
20210628 77.98 78.6 76 77.48 -0.28% 9962.34% 0% 228886 0.1767 79.11 0.77 0% 0 0% 0 0% 0 0% 0%
20210625 80.23 80.23 76.85 77.7 -3.18% 9861.54% 0% 198174 0.1542 60.94 0.78 0% 0 0% 0 0% 0 0% 0%
20210624 79.29 81.2 79.05 80.25 -0.71% 9931.25% 0% 132518 0.106 34.14 0.8 0% 0 0% 0 0% 0 0% 0%
20210623 80.31 81.81 78.6 80.82 0.69% 9999.99% 0% 137300 0.1105 28.34 0.8 0% 0 0% 0 0% 0 0% 0%
20210622 83.47 83.47 80 80.27 -3.3% 9809.88% 0% 239094 0.1937 49.92 0.81 0% 0 0% 0 0% 0 0% 0%
20210621 81.6 84.66 81.06 83.01 1.36% 9901.2% 0% 211470 0.1749 45.81 0.83 0% 0 0% 0 0% 0 0% 0%
20210618 80.02 84.09 80.01 81.9 1.2% 9887.8% 0% 272576 0.2236 59.34 0.82 0% 0 0% 0 0% 0 0% 0%
20210617 81.36 82.01 78.11 80.93 -1.38% 9999.99% 0% 394573 0.3145 83.88 0.8 0% 0 0% 0 0% 0 0% 0%
20210616 82.94 84.42 81.06 82.06 -1.23% 9907.32% 0% 322875 0.2654 69.32 0.82 0% 0 0% 0 0% 0 0% 0%
20210615 86.25 86.25 82.5 83.08 -4.44% 9790.48% 0% 294699 0.2469 65.87 0.84 0% 0 0% 0 0% 0 0% 0%
20210611 88.51 92.48 84.98 86.94 -2.66% 9779.55% 0% 553051 0.4886 135.59 0.88 0% 0 0% 0 0% 0 0% 0%
20210610 91.25 91.25 82 89.32 -2.38% 9999.99% 0% 813552 0.7079 218.46 0.87 0% 0 0% 0 0% 0 0% 0%
20210609 79 94.21 79 91.5 16.55% 9845.65% 0% 991528 0.9082 333.55 0.92 0% 0 0% 0 0% 0 0% 0%
20210608 80.43 80.71 78.31 78.51 -2.48% 9713.75% 0% 116795 0.0929 45.39 0.8 0% 0 0% 0 0% 0 0% 0%
20210607 80.5 81.97 78.54 80.51 0.22% 9963.75% 0% 161010 0.1285 60.9 0.8 0% 0 0% 0 0% 0 0% 0%
20210604 81.16 82.73 79.3 80.33 -2.9% 9817.28% 0% 146929 0.1183 57.51 0.81 0% 0 0% 0 0% 0 0% 0%
20210603 84.49 87.99 82.11 82.73 -3.06% 9632.94% 0% 212875 0.1803 90.22 0.85 0% 0 0% 0 0% 0 0% 0%
20210602 81.84 88.24 80.15 85.34 4.48% 9940% 0% 392001 0.3347 179.04 0.85 0% 0 0% 0 0% 0 0% 0%
20210601 79.1 82 79.1 81.68 2.46% 9983.95% 0% 198486 0.161 105.28 0.81 0% 0 0% 0 0% 0 0% 0%
20210531 78.95 80 77.21 79.72 1.3% 9991.14% 0% 113552 0.0893 63.11 0.79 0% 0 0% 0 0% 0 0% 0%
20210528 81 82.25 78.32 78.9 -3.93% 9762.5% 0% 162194 0.13 92.49 0.8 0% 0 0% 0 0% 0 0% 0%
20210527 80.75 82.8 77 82.13 3.61% 9999.99% 0% 240801 0.1935 142.32 0.8 0% 0 0% 0 0% 0 0% 0%
20210526 75.78 79.79 74.59 79.27 5.43% 9999.99% 0% 268191 0.2085 166.87 0.78 0% 0 0% 0 0% 0 0% 0%
20210525 73.7 75.7 72.23 75.19 3.18% 9925.33% 0% 191565 0.1429 134.97 0.75 0% 0 0% 0 0% 0 0% 0%
20210524 72.87 73.9 71.59 72.87 1.21% 9882.19% 0% 107780 0.0785 75.06 0.73 0% 0 0% 0 0% 0 0% 0%
20210521 71.87 73 70.88 72 0.94% 9900% 0% 106292 0.0764 70.82 0.72 0% 0 0% 0 0% 0 0% 0%
20210520 72.6 72.6 70.3 71.33 -1.95% 9946.48% 0% 110697 0.0791 67.65 0.71 0% 0 0% 0 0% 0 0% 0%
20210519 72.22 73.72 72.01 72.75 -0.76% 9999.99% 0% 80450 0.0583 49.44 0.72 0% 0 0% 0 0% 0 0% 0%
20210518 72.44 75.17 72.01 73.31 -0.34% 9942.47% 0% 90146 0.0657 50.4 0.73 0% 0 0% 0 0% 0 0% 0%
20210517 73.17 75.72 72 73.56 -0.01% 9840.54% 0% 122629 0.0904 63.03 0.74 0% 0 0% 0 0% 0 0% 0%
20210514 75.8 75.8 72.86 73.57 -1.91% 9841.89% 0% 137756 0.1014 69.42 0.74 0% 0 0% 0 0% 0 0% 0%
20210513 74.67 75.8 71.93 75 2.59% 9900% 0% 138559 0.1035 68.15 0.75 0% 0 0% 0 0% 0 0% 0%
20210512 70.21 73.28 70.21 73.11 0.97% 9999.99% 0% 73872 0.0535 32.94 0.72 0% 0 0% 0 0% 0 0% 0%
20210511 71 72.99 70.39 72.41 1.79% 9956.94% 0% 218450 0.158 78.38 0.72 0% 0 0% 0 0% 0 0% 0%
20210510 72.12 72.89 70.03 71.14 -2.72% 9919.72% 0% 171570 0.1222 41.13 0.71 0% 0 0% 0 0% 0 0% 0%
20210507 75.92 76.42 72 73.13 -2.83% 9782.43% 0% 230414 0.1716 53.88 0.74 0% 0 0% 0 0% 0 0% 0%
20210506 74.3 75.51 73.4 75.26 1.18% 9934.67% 0% 125291 0.0939 30.27 0.75 0% 0 0% 0 0% 0 0% 0%
20210430 74.68 75.17 72.22 74.38 -0.23% 9951.35% 0% 247979 0.1831 58.32 0.74 0% 0 0% 0 0% 0 0% 0%
20210429 73.45 76.16 73.45 74.55 -1.22% 9840% 0% 265727 0.1994 65.2 0.75 0% 0 0% 0 0% 0 0% 0%
20210428 76 76 75.04 75.47 -0.62% 9830.26% 0% 121386 0.0917 30.34 0.76 0% 0 0% 0 0% 0 0% 0%
20210427 75 76.64 73.28 75.94 0.84% 9999.99% 0% 207913 0.1562 51.29 0.75 0% 0 0% 0 0% 0 0% 0%
20210426 74.9 76.02 73.9 75.31 0.51% 9941.33% 0% 267558 0.2008 64.02 0.75 0% 0 0% 0 0% 0 0% 0%
20210423 77.01 77.15 73.17 74.93 -3.47% 9890.67% 0% 584902 0.436 136.19 0.75 0% 0 0% 0 0% 0 0% 0%
20210422 92.77 92.77 77.39 77.62 -17.6% 9251.81% 0% 1332058 1.1014 361.92 0.83 0% 0 0% 0 0% 0 0% 0%
20210421 97.9 98.87 94.2 94.2 -4.72% 9712.5% 0% 294275 0.2838 132.88 0.96 0% 0 0% 0 0% 0 0% 0%
20210416 101.78 101.78 100 100.77 -0.13% 9877.23% 0% 69682 0.0701 34.29 1.01 0% 0 0% 0 0% 0 0% 0%
20210415 103 104.22 99.32 100.9 -0.31% 9792.16% 0% 135498 0.138 66.44 1.02 0% 0 0% 0 0% 0 0% 0%
20210414 99.02 102.4 98.3 101.21 2.07% 9920.79% 0% 108675 0.1093 52.48 1.01 0% 0 0% 0 0% 0 0% 0%
20210413 97.54 100.53 97.27 99.16 1.93% 9916.16% 0% 174932 0.1738 82.23 0.99 0% 0 0% 0 0% 0 0% 0%
20210412 98.55 100 96.75 97.28 -1.14% 9726.26% 0% 151377 0.1496 71.13 0.99 0% 0 0% 0 0% 0 0% 0%
20210409 100.89 100.89 97.6 98.4 -3.74% 9839.39% 0% 256143 0.2524 108.38 0.99 0% 0 0% 0 0% 0 0% 0%
20210408 97.87 103.89 97.87 102.22 4.11% 9999.99% 0% 268241 0.2711 101 1.01 0% 0 0% 0 0% 0 0% 0%
20210407 99.9 99.9 97.1 98.18 -1.57% 9918.37% 0% 287229 0.2822 86.08 0.98 0% 0 0% 0 0% 0 0% 0%
20210406 99.88 101.9 98.35 99.75 -0.86% 9875% 0% 186815 0.1863 49.44 1 0% 0 0% 0 0% 0 0% 0%
20210402 99.19 102.99 99.11 100.62 0.99% 9862.38% 0% 221395 0.2235 49.3 1.01 0% 0 0% 0 0% 0 0% 0%
20210401 100 100.18 98.99 99.63 -0.37% 9963.64% 0% 104726 0.104 22.42 0.99 0% 0 0% 0 0% 0 0% 0%
20210330 101.29 102.58 99.15 101.89 2.12% 9988.12% 0% 111445 0.1125 22.42 1.01 0% 0 0% 0 0% 0 0% 0%
20210329 99.7 101.37 99.03 99.77 0.09% 9877% 0% 125560 0.1257 22.83 1 0% 0 0% 0 0% 0 0% 0%
20210326 98.98 101.7 96.86 99.68 2.55% 9968.69% 0% 168434 0.1669 26.78 0.99 0% 0 0% 0 0% 0 0% 0%
20201215 121.5 123.06 118 118.87 -3.4% 9805.83% 0% 312821 0.3749 53.2 1.2 0% 0 0% 0 0% 0 0% 0%
20201214 125.88 132 122.66 123.06 -2.2% 9744.8% 0% 483059 0.6062 76.9 1.25 0% 0 0% 0 0% 0 0% 0%
20201211 125.8 127.38 120.54 125.83 0.82% 9999.99% 0% 699852 0.8662 114.91 1.24 0% 0 0% 0 0% 0 0% 0%
20201210 117.57 127.77 117.57 124.81 4.45% 9965.32% 0% 624946 0.778 112.88 1.24 0% 0 0% 0 0% 0 0% 0%
20201209 114.85 123.87 113 119.49 3.97% 9857.5% 0% 802049 0.9616 151.6 1.2 0% 0 0% 0 0% 0 0% 0%
20201208 116.7 117.91 113 114.93 -0.92% 9893.91% 0% 295757 0.34 60.8 1.15 0% 0 0% 0 0% 0 0% 0%
20201207 122.14 123.5 115.27 116 -3.64% 9730.51% 0% 423025 0.4979 91.46 1.18 0% 0 0% 0 0% 0 0% 0%
20201204 119.62 126 118 120.38 0% 9767.21% 0% 516599 0.6321 121.57 1.22 0% 0 0% 0 0% 0 0% 0%
20201203 115.82 122.24 113.56 120.38 4.47% 9999.99% 0% 724737 0.8608 173.39 1.19 0% 0 0% 0 0% 0 0% 0%
20201202 116 119.94 114.09 115.23 -1.2% 9748.72% 0% 828159 0.9705 222.67 1.17 0% 0 0% 0 0% 0 0% 0%
20201201 104.7 119 104.01 116.63 12.51% 9999.99% 0% 1088901 1.2094 341.34 1.11 0% 0 0% 0 0% 0 0% 0%
20201130 101.9 103.76 100.38 103.66 2.17% 9964.08% 0% 255129 0.2623 99.46 1.03 0% 0 0% 0 0% 0 0% 0%
20201127 102.78 102.9 99.51 102.46 0.15% 9999.99% 0% 219677 0.2222 84.77 1.01 0% 0 0% 0 0% 0 0% 0%
20201126 104 105.4 101.55 102.31 -1.54% 9833.01% 0% 210453 0.2167 79.61 1.03 0% 0 0% 0 0% 0 0% 0%
20201125 105.87 106.49 103.02 103.91 -1.31% 9891.35% 0% 208849 0.2175 76.31 1.04 0% 0 0% 0 0% 0 0% 0%
20201124 106.41 106.93 104.12 105.29 -0.11% 9833.02% 0% 187791 0.1983 66.45 1.06 0% 0 0% 0 0% 0 0% 0%
20201123 106.06 107.78 105.11 105.41 -1.28% 9844.34% 0% 232409 0.246 74.71 1.06 0% 0 0% 0 0% 0 0% 0%
20201120 104.8 111 104.46 106.78 2.23% 9787.04% 0% 368349 0.3976 112.16 1.08 0% 0 0% 0 0% 0 0% 0%
20201119 104.11 106 103.18 104.45 0.24% 9847.62% 0% 240878 0.2524 68.58 1.05 0% 0 0% 0 0% 0 0% 0%
20201118 105.9 105.9 102.98 104.2 0.92% 9919.23% 0% 153727 0.1601 36.42 1.04 0% 0 0% 0 0% 0 0% 0%
20201117 106.59 106.79 102.47 103.25 -2.84% 9827.88% 0% 291424 0.3022 59.45 1.04 0% 0 0% 0 0% 0 0% 0%
20201116 107 107.96 103.4 106.27 0.73% 9925.47% 0% 235158 0.2481 44.16 1.06 0% 0 0% 0 0% 0 0% 0%
20201113 103.88 105.93 101.98 105.5 0.79% 9999.99% 0% 313997 0.3271 49.06 1.04 0% 0 0% 0 0% 0 0% 0%
20201112 105.04 110 104.02 104.67 -0.31% 9682.24% 0% 332074 0.355 47.23 1.07 0% 0 0% 0 0% 0 0% 0%
20201111 110 110.14 104.7 105 -3.65% 9713.08% 0% 324373 0.3481 46.01 1.07 0% 0 0% 0 0% 0 0% 0%
20201110 112 115.29 108 108.98 -2.57% 9630.36% 0% 445119 0.498 66.81 1.12 0% 0 0% 0 0% 0 0% 0%
20201109 106.97 112.28 106.6 111.85 4.6% 9999.99% 0% 437446 0.482 65.67 1.1 0% 0 0% 0 0% 0 0% 0%
20201106 109.5 110.59 104.4 106.93 -3.53% 9893.46% 0% 492020 0.5244 74.24 1.07 0% 0 0% 0 0% 0 0% 0%
20201105 112.22 112.88 104.22 110.84 1.73% 9999.99% 0% 885403 0.9611 138.35 1.09 0% 0 0% 0 0% 0 0% 0%
20201104 111.28 117.71 107.01 108.95 0.54% 9627.68% 0% 762871 0.8572 133.02 1.12 0% 0 0% 0 0% 0 0% 0%
20201103 103 111.8 102 108.36 3.81% 9999.99% 0% 772759 0.8302 128.86 1.07 0% 0 0% 0 0% 0 0% 0%
20201102 121.81 123.58 98.5 104.38 -14.44% 9564.81% 0% 1184993 1.279 180.12 1.08 0% 0 0% 0 0% 0 0% 0%
20201030 111.36 125.5 111.36 122 6.5% 9982.64% 0% 941832 1.1427 132.38 1.21 0% 0 0% 0 0% 0 0% 0%
20201029 111 115.1 111 114.55 -1.64% 9999.99% 0% 340861 0.3858 44.71 1.13 0% 0 0% 0 0% 0 0% 0%
20201028 118.15 119.4 113.9 116.46 -1.4% 9853.85% 0% 192022 0.2239 23.6 1.17 0% 0 0% 0 0% 0 0% 0%
20201027 110.37 118.78 110.36 118.11 5.56% 9999.99% 0% 336714 0.3911 36.47 1.16 0% 0 0% 0 0% 0 0% 0%
20201026 111.87 113.38 110.17 111.89 -0.09% 9890.18% 0% 197089 0.2204 19.19 1.12 0% 0 0% 0 0% 0 0% 0%
20201023 117.95 118.25 111.66 111.99 -4.82% 9723.68% 0% 351688 0.4022 30.08 1.14 0% 0 0% 0 0% 0 0% 0%
20201022 120.43 122.8 117.41 117.66 -3.39% 9787.39% 0% 385946 0.4606 29.04 1.19 0% 0 0% 0 0% 0 0% 0%
20200909 141.43 142 133 136.38 -3.82% 9782.61% 0% 591760 0.8185 43.44 1.38 0% 0 0% 0 0% 0 0% 0%
20200908 141.8 148.5 138.3 141.8 0.46% 9816.08% 0% 1026378 1.4724 72.04 1.43 0% 0 0% 0 0% 0 0% 0%
20200907 169.34 170.9 140 141.15 -15.93% 9247.68% 0% 1856266 2.7939 128.8 1.51 0% 0 0% 0 0% 0 0% 0%
20200904 173.88 174.99 165.81 167.9 -4.82% 9834.91% 0% 657455 1.1096 48.8 1.69 0% 0 0% 0 0% 0 0% 0%
20200903 181.8 184.99 171.5 176.41 -2.9% 9866.67% 0% 672619 1.1879 43.79 1.77 0% 0 0% 0 0% 0 0% 0%
20200902 171.34 183.6 167 181.67 6.9% 9999.99% 0% 907914 1.6098 52.54 1.77 0% 0 0% 0 0% 0 0% 0%
20200901 169 177.2 165.24 169.94 0.56% 9896.47% 0% 667406 1.1356 34.33 1.7 0% 0 0% 0 0% 0 0% 0%
20200831 147.29 171.5 147.29 169 9.9% 9999.99% 0% 1265855 2.0785 55.34 1.64 0% 0 0% 0 0% 0 0% 0%
20200828 163.99 171.65 145.5 153.77 -5.66% 9632.28% 0% 1825567 2.8818 73.11 1.58 0% 0 0% 0 0% 0 0% 0%
20200827 153 178 151 163 6.54% 9660.48% 0% 2047648 3.4199 83.94 1.67 0% 0 0% 0 0% 0 0% 0%
20200826 158 169 153 153 -5.56% 9462.5% 0% 1512785 2.4257 58.22 1.6 0% 0 0% 0 0% 0 0% 0%
20200825 161 163.9 150.18 162 0.62% 9999.99% 0% 1740797 2.7269 61.16 1.57 0% 0 0% 0 0% 0 0% 0%
20200824 144.44 167.21 144.44 161 9.82% 9999.99% 0% 2409434 3.8323 79.72 1.59 0% 0 0% 0 0% 0 0% 0%
20200821 127.33 161.1 127 146.6 13.93% 9999.99% 0% 3807392 5.5135 109.19 1.45 0% 0 0% 0 0% 0 0% 0%
20200820 111.08 132.9 107.03 128.68 13.37% 9999.99% 0% 3827163 4.6986 41.28 1.23 0% 0 0% 0 0% 0 0% 0%
20200819 127 127.8 112.07 113.5 -11.88% 9518.64% 0% 3424497 4.0399 80.54 1.18 0% 0 0% 0 0% 0 0% 0%
20200818 115.5 139 114.5 128.8 6.35% 9962.5% 0% 4375095 5.5878 93.07 1.28 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