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. 奥来德688378
    4. 返回上一页 刷新
股票代码（例：sh688378）       526条   (进入奥来德股票专站) 奥来德股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131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 37.81 38.55 37.6 38.38 2.32% 9999.99% 0% 1168078 0.4462 69.52 0.38 0% 0 0% 0 0% 0 0% 0%
20230927 37.5 38.25 37.44 37.51 0.29% 9771.05% 0% 1097999 0.4148 64.61 0.38 0% 0 0% 0 0% 0 0% 0%
20230926 37.33 37.8 36.95 37.4 0.19% 9999.99% 0% 950671 0.3559 55.6 0.37 0% 0 0% 0 0% 0 0% 0%
20230925 38.31 38.5 36.9 37.33 -2.18% 9989.19% 0% 1460963 0.5461 87.36 0.37 0% 0 0% 0 0% 0 0% 0%
20230922 35.93 38.29 35.53 38.16 5.56% 9999.99% 0% 1886660 0.7041 114.88 0.37 0% 0 0% 0 0% 0 0% 0%
20230921 36.12 37.34 36 36.15 -0.85% 9941.67% 0% 1401516 0.5109 84.67 0.36 0% 0 0% 0 0% 0 0% 0%
20230920 38.16 38.49 36.01 36.46 -4.25% 9754.05% 0% 2061973 0.7622 127.23 0.37 0% 0 0% 0 0% 0 0% 0%
20230919 39.39 39.39 37.5 38.08 -3.33% 9921.05% 0% 2284436 0.869 153.63 0.38 0% 0 0% 0 0% 0 0% 0%
20230918 39.11 40.58 38.8 39.39 0.05% 9747.5% 0% 1491180 0.5906 112.74 0.4 0% 0 0% 0 0% 0 0% 0%
20230915 39.45 40.47 39.06 39.37 -0.2% 9742.5% 0% 1246473 0.4931 96.99 0.4 0% 0 0% 0 0% 0 0% 0%
20230914 40.74 40.94 38.96 39.45 -3% 9762.5% 0% 1190239 0.4704 94.02 0.4 0% 0 0% 0 0% 0 0% 0%
20230913 41.45 41.98 40.2 40.67 -1.91% 9819.51% 0% 1009330 0.413 82.01 0.41 0% 0 0% 0 0% 0 0% 0%
20230912 41.88 42 41.27 41.46 -0.74% 9999.99% 0% 543384 0.2254 40.23 0.41 0% 0 0% 0 0% 0 0% 0%
20230911 41.37 42.5 40.51 41.77 2.1% 9845.24% 0% 1031667 0.4288 70.45 0.42 0% 0 0% 0 0% 0 0% 0%
20230908 40.6 41.38 39.83 40.91 0.07% 9878.05% 0% 1564023 0.634 101.09 0.41 0% 0 0% 0 0% 0 0% 0%
20230907 42.69 42.8 40.6 40.88 -2.55% 9870.73% 0% 1276046 0.5248 85.46 0.41 0% 0 0% 0 0% 0 0% 0%
20230906 40.75 42.2 40.07 41.95 2.79% 9999.99% 0% 1090283 0.4496 72.26 0.41 0% 0 0% 0 0% 0 0% 0%
20230905 41.61 42.5 40.5 40.81 -1.57% 9853.66% 0% 1239025 0.5137 86.11 0.41 0% 0 0% 0 0% 0 0% 0%
20230904 42 42 40.4 41.46 -0.14% 9999.99% 0% 1170112 0.4801 84.13 0.41 0% 0 0% 0 0% 0 0% 0%
20230901 42.71 43.42 41.32 41.52 -2.21% 9785.71% 0% 1047242 0.4423 79.38 0.42 0% 0 0% 0 0% 0 0% 0%
20230831 42.98 43.43 41.8 42.46 -0.26% 9774.42% 0% 1239008 0.5278 91.47 0.43 0% 0 0% 0 0% 0 0% 0%
20230830 40.72 42.83 40.45 42.57 5.79% 9999.99% 0% 2317548 0.9767 153.4 0.42 0% 0 0% 0 0% 0 0% 0%
20230829 37.95 40.79 37.6 40.24 6.03% 9999.99% 0% 1778842 0.7024 100.32 0.39 0% 0 0% 0 0% 0 0% 0%
20230828 40.81 41.48 37.73 37.95 -1.45% 9630.77% 0% 1495140 0.5823 83.25 0.39 0% 0 0% 0 0% 0 0% 0%
20230825 40.42 40.42 38.34 38.51 -4.73% 9774.36% 0% 1353953 0.5278 76.88 0.39 0% 0 0% 0 0% 0 0% 0%
20230824 38.78 41.28 38.3 40.42 3.91% 9999.99% 0% 1549289 0.6221 86.76 0.4 0% 0 0% 0 0% 0 0% 0%
20230823 39.06 40.5 38.6 38.9 -1.97% 9874.36% 0% 578983 0.2259 31.61 0.39 0% 0 0% 0 0% 0 0% 0%
20230822 39.49 40.46 38.69 39.68 0.48% 9820% 0% 727849 0.2878 39.6 0.4 0% 0 0% 0 0% 0 0% 0%
20230821 38.9 40.78 38.9 39.49 -0.28% 9772.5% 0% 853496 0.3402 47.27 0.4 0% 0 0% 0 0% 0 0% 0%
20230818 40.6 41.65 39.5 39.6 -0.38% 9800% 0% 1612677 0.653 89.85 0.4 0% 0 0% 0 0% 0 0% 0%
20230817 40 40.81 39 39.75 -1.58% 9837.5% 0% 2853897 1.1359 165.83 0.4 0% 0 0% 0 0% 0 0% 0%
20230816 42.57 44.2 39.5 40.39 -6.91% 9751.22% 0% 3836750 1.5672 262.94 0.41 0% 0 0% 0 0% 0 0% 0%
20230815 45.14 45.96 42.6 43.39 -3.19% 9761.36% 0% 1604730 0.7047 140.91 0.44 0% 0 0% 0 0% 0 0% 0%
20230814 44.38 45.99 43.65 44.82 -0.04% 9860% 0% 1168879 0.5214 110.39 0.45 0% 0 0% 0 0% 0 0% 0%
20230811 46.48 48.33 44.65 44.84 -2.71% 9647.83% 0% 1671026 0.7737 165.51 0.46 0% 0 0% 0 0% 0 0% 0%
20230810 45.38 46.7 44.43 46.09 3.67% 9999.99% 0% 1247911 0.5673 121.01 0.45 0% 0 0% 0 0% 0 0% 0%
20230809 44.86 44.86 43.5 44.46 0.59% 9999.99% 0% 738839 0.3256 70.37 0.44 0% 0 0% 0 0% 0 0% 0%
20230808 44.68 44.99 44.06 44.2 -1.01% 9945.45% 0% 497793 0.2205 48.92 0.44 0% 0 0% 0 0% 0 0% 0%
20230807 45.02 45.26 43.94 44.65 0.09% 9822.22% 0% 911788 0.4064 78.66 0.45 0% 0 0% 0 0% 0 0% 0%
20230804 45.46 45.82 44.3 44.61 -1.89% 9813.33% 0% 560196 0.2518 48.69 0.45 0% 0 0% 0 0% 0 0% 0%
20230803 45.81 47.24 45.25 45.47 -1.24% 9784.78% 0% 610120 0.2795 48.21 0.46 0% 0 0% 0 0% 0 0% 0%
20230802 46 47.5 44.5 46.04 2.24% 9908.7% 0% 1292421 0.5992 101.45 0.46 0% 0 0% 0 0% 0 0% 0%
20230801 44.75 45.86 44.06 45.03 1.69% 9906.67% 0% 978270 0.4428 74.87 0.45 0% 0 0% 0 0% 0 0% 0%
20230731 44.08 45.2 43.24 44.28 0.2% 9963.64% 0% 1046009 0.463 72.78 0.44 0% 0 0% 0 0% 0 0% 0%
20230728 44.75 44.78 43 44.19 -1.73% 9943.18% 0% 1370879 0.6053 95.45 0.44 0% 0 0% 0 0% 0 0% 0%
20230727 46.23 46.23 44.53 44.97 -2.05% 9893.33% 0% 1114000 0.5022 78.23 0.45 0% 0 0% 0 0% 0 0% 0%
20230726 47.37 47.37 45.58 45.91 -3.35% 9880.43% 0% 1039272 0.479 74.38 0.46 0% 0 0% 0 0% 0 0% 0%
20230725 45.84 47.66 44.83 47.5 4.21% 9999.99% 0% 1920951 0.8902 135.82 0.46 0% 0 0% 0 0% 0 0% 0%
20230724 46.43 46.44 44.89 45.58 -0.91% 9808.7% 0% 907777 0.4132 65.34 0.46 0% 0 0% 0 0% 0 0% 0%
20230721 47 47.13 45.62 46 -2.36% 9900% 0% 1886344 0.8697 133.39 0.46 0% 0 0% 0 0% 0 0% 0%
20230720 48.46 48.87 47.09 47.11 -2.89% 9714.58% 0% 792769 0.3777 61.94 0.48 0% 0 0% 0 0% 0 0% 0%
20230719 49.6 49.6 47.9 48.51 -2.61% 9800% 0% 1268284 0.6162 98.01 0.49 0% 0 0% 0 0% 0 0% 0%
20230718 47.78 50.33 46.61 49.81 4.91% 9862% 0% 1793927 0.8882 128.79 0.5 0% 0 0% 0 0% 0 0% 0%
20230717 47.92 48.89 47 47.48 -0.92% 9791.67% 0% 915468 0.4379 58.08 0.48 0% 0 0% 0 0% 0 0% 0%
20230714 49.19 49.19 47.62 47.92 -1.82% 9883.33% 0% 1356383 0.6531 70.9 0.48 0% 0 0% 0 0% 0 0% 0%
20230713 49.22 49.54 48.4 48.81 0.06% 9861.22% 0% 1007271 0.4924 53.67 0.49 0% 0 0% 0 0% 0 0% 0%
20230712 49.97 50.97 48.58 48.78 -2.58% 9656% 0% 1140645 0.5679 59.2 0.5 0% 0 0% 0 0% 0 0% 0%
20230711 51 51 49.5 50.07 -0.99% 9914% 0% 1223092 0.6139 60.62 0.5 0% 0 0% 0 0% 0 0% 0%
20230710 51.5 51.97 50.32 50.57 -1.31% 9815.69% 0% 1167425 0.5951 58.76 0.51 0% 0 0% 0 0% 0 0% 0%
20230707 52.26 52.66 51 51.24 -1.46% 9753.85% 0% 864377 0.4455 43.74 0.52 0% 0 0% 0 0% 0 0% 0%
20230706 52 53.15 50.57 52 0.44% 9900% 0% 1063867 0.5576 54.28 0.52 0% 0 0% 0 0% 0 0% 0%
20230705 52.1 53.2 51.5 51.77 -0.1% 9855.77% 0% 2303888 1.2074 117.67 0.52 0% 0 0% 0 0% 0 0% 0%
20230704 52.17 52.4 50.26 51.82 -0.67% 9999.99% 0% 2987621 1.5363 156.7 0.51 0% 0 0% 0 0% 0 0% 0%
20230703 49.81 53 49.81 52.17 5.61% 9932.69% 0% 4100635 2.1329 236.46 0.52 0% 0 0% 0 0% 0 0% 0%
20230630 49.06 49.57 47.72 49.4 1.17% 9981.63% 0% 1307258 0.6352 87.58 0.49 0% 0 0% 0 0% 0 0% 0%
20230629 49 49.4 47.5 48.83 -0.08% 9865.31% 0% 1847379 0.899 122.88 0.49 0% 0 0% 0 0% 0 0% 0%
20230628 50.01 50.19 48 48.87 -2.63% 9873.47% 0% 2366820 1.1596 165.16 0.49 0% 0 0% 0 0% 0 0% 0%
20230627 49.51 50.8 48.92 50.19 2.12% 9938% 0% 1269120 0.6355 100.34 0.5 0% 0 0% 0 0% 0 0% 0%
20230626 49.05 50.2 48.62 49.15 -1.25% 9930.61% 0% 1331308 0.6568 101.17 0.49 0% 0 0% 0 0% 0 0% 0%
20230621 50.61 50.8 49.01 49.77 -1.64% 9854% 0% 1121235 0.5566 76.7 0.5 0% 0 0% 0 0% 0 0% 0%
20230620 50.77 51.3 49.77 50.6 0.4% 9999.99% 0% 1078154 0.5436 75.75 0.5 0% 0 0% 0 0% 0 0% 0%
20230619 50.35 51.4 48.6 50.4 0.14% 9980% 0% 1518105 0.7604 101.27 0.5 0% 0 0% 0 0% 0 0% 0%
20230616 49.05 51 48.4 50.33 2.61% 9966% 0% 1487475 0.7393 90.65 0.5 0% 0 0% 0 0% 0 0% 0%
20230615 48.52 49.4 48.23 49.05 0.7% 9910.2% 0% 769403 0.3754 45.29 0.49 0% 0 0% 0 0% 0 0% 0%
20230614 48.47 50.05 48.4 48.71 0.02% 9840.82% 0% 1438377 0.7077 79.99 0.49 0% 0 0% 0 0% 0 0% 0%
20230613 47.89 50.24 47.54 48.7 1.71% 9838.78% 0% 1226332 0.6003 66.08 0.49 0% 0 0% 0 0% 0 0% 0%
20230612 48.93 49.3 47.86 47.88 -1.76% 9671.43% 0% 988582 0.4795 50.38 0.49 0% 0 0% 0 0% 0 0% 0%
20230609 48.6 49.78 47.51 48.74 0.27% 9999.99% 0% 1687036 0.8172 76.55 0.48 0% 0 0% 0 0% 0 0% 0%
20230608 49.8 52.29 48.42 48.61 -2.39% 9622% 0% 2862704 1.4308 134.9 0.5 0% 0 0% 0 0% 0 0% 0%
20230607 48.48 50.57 48.2 49.8 2.89% 9999.99% 0% 977215 0.4832 49.09 0.49 0% 0 0% 0 0% 0 0% 0%
20230606 50.21 50.3 48.17 48.4 -3.6% 9777.55% 0% 1806457 0.888 89.36 0.49 0% 0 0% 0 0% 0 0% 0%
20230605 49.01 51.41 48.52 50.21 2.05% 9745.1% 0% 2766760 1.4 143.4 0.51 0% 0 0% 0 0% 0 0% 0%
20230602 49.95 50.3 48.68 49.2 -0.32% 9940.82% 0% 1779673 0.8805 96.34 0.49 0% 0 0% 0 0% 0 0% 0%
20230601 48 50.8 47.77 49.36 1.36% 9973.47% 0% 1870172 0.9253 102.13 0.49 0% 0 0% 0 0% 0 0% 0%
20230531 47.34 49.65 47 48.7 2.35% 9999.99% 0% 1945898 0.9419 105.62 0.48 0% 0 0% 0 0% 0 0% 0%
20230530 46.68 48.83 46.26 47.58 1.56% 9812.5% 0% 2193168 1.0456 114.88 0.48 0% 0 0% 0 0% 0 0% 0%
20230529 43.52 48.36 43.05 46.85 8.2% 9999.99% 0% 3538103 1.6357 153.01 0.46 0% 0 0% 0 0% 0 0% 0%
20230526 43.63 45 42.7 43.3 -1.39% 9969.77% 0% 1719550 0.7479 73.72 0.43 0% 0 0% 0 0% 0 0% 0%
20230525 62.01 63.58 61.26 62.47 0.6% 9975.81% 0% 1067896 0.6649 61.36 0.62 0% 0 0% 0 0% 0 0% 0%
20230524 62.96 63.7 61.61 62.1 -1.37% 9916.13% 0% 904516 0.5641 51.87 0.62 0% 0 0% 0 0% 0 0% 0%
20230523 63.29 65.3 62.65 62.96 -1.13% 9737.5% 0% 1125730 0.7196 62.55 0.64 0% 0 0% 0 0% 0 0% 0%
20230522 63.64 65.59 63.1 63.68 0.11% 9850% 0% 1246864 0.7984 70.3 0.64 0% 0 0% 0 0% 0 0% 0%
20230519 65.08 65.3 63 63.61 -2.2% 9839.06% 0% 1161407 0.7421 65.42 0.64 0% 0 0% 0 0% 0 0% 0%
20230518 65.2 65.93 63.96 65.04 -1.74% 9906.15% 0% 1204324 0.7804 65.29 0.65 0% 0 0% 0 0% 0 0% 0%
20230517 65.35 66.48 63.71 66.19 0.29% 9999.99% 0% 1840401 1.1969 99.07 0.65 0% 0 0% 0 0% 0 0% 0%
20230516 63.5 67 62.22 66 4.76% 9999.99% 0% 4039350 2.6436 221.52 0.65 0% 0 0% 0 0% 0 0% 0%
20230515 59.63 63.8 58.78 63 5.97% 9999.99% 0% 1760618 1.0956 94.65 0.62 0% 0 0% 0 0% 0 0% 0%
20230510 58.26 63.1 57.41 60.7 4.19% 9850.82% 0% 2342666 1.4266 130.75 0.61 0% 0 0% 0 0% 0 0% 0%
20230509 60 61 57.77 58.26 -3.37% 9774.58% 0% 1184240 0.7011 70.04 0.59 0% 0 0% 0 0% 0 0% 0%
20230508 56.99 61.19 55.01 60.29 7.09% 9999.99% 0% 2061125 1.1902 120.9 0.58 0% 0 0% 0 0% 0 0% 0%
20230505 59.36 59.36 55.96 56.3 -4.58% 9777.19% 0% 987297 0.5631 62.63 0.57 0% 0 0% 0 0% 0 0% 0%
20230504 59.68 61.34 57.7 59 -3.12% 9900% 0% 1280962 0.7599 86.3 0.59 0% 0 0% 0 0% 0 0% 0%
20230428 58.99 63.33 58 60.9 4.25% 9883.61% 0% 2196703 1.3487 154.32 0.61 0% 0 0% 0 0% 0 0% 0%
20230427 59.06 59.88 57.35 58.42 -0.61% 9972.41% 0% 1544133 0.9024 115.54 0.58 0% 0 0% 0 0% 0 0% 0%
20230426 60 62.16 58.42 58.78 -1.48% 9696.67% 0% 1715622 1.0368 139.22 0.6 0% 0 0% 0 0% 0 0% 0%
20230425 56.6 64.01 55.56 59.66 7.88% 9843.33% 0% 3747185 2.2587 308.45 0.6 0% 0 0% 0 0% 0 0% 0%
20230424 57.6 57.6 54.6 55.3 -3.99% 9775% 0% 659387 0.3675 67.33 0.56 0% 0 0% 0 0% 0 0% 0%
20230421 58.5 59.59 57 57.6 -1.49% 9831.03% 0% 775531 0.4513 76.55 0.58 0% 0 0% 0 0% 0 0% 0%
20230420 59 59 57.02 58.47 0.03% 9981.03% 0% 824459 0.4763 75.12 0.58 0% 0 0% 0 0% 0 0% 0%
20230419 56.46 59.09 56 58.45 3.52% 9977.59% 0% 558341 0.3243 48.58 0.58 0% 0 0% 0 0% 0 0% 0%
20230418 57.65 58.79 56.02 56.46 -2.86% 9805.26% 0% 627298 0.3578 46.83 0.57 0% 0 0% 0 0% 0 0% 0%
20230417 58.44 60.95 57.18 58.12 -1.41% 9750.85% 0% 1185945 0.7013 83.24 0.59 0% 0 0% 0 0% 0 0% 0%
20230414 58.93 59.35 57.3 58.95 -0.12% 9891.53% 0% 682016 0.399 47.4 0.59 0% 0 0% 0 0% 0 0% 0%
20230413 60.7 60.7 58.23 59.02 -3.59% 9903.39% 0% 913550 0.5389 60.13 0.59 0% 0 0% 0 0% 0 0% 0%
20230412 58 61.91 57.56 61.22 4.83% 9999.99% 0% 1526181 0.9194 99.54 0.6 0% 0 0% 0 0% 0 0% 0%
20230411 59.6 60.28 57.8 58.4 -1.68% 9798.31% 0% 698360 0.41 43.51 0.59 0% 0 0% 0 0% 0 0% 0%
20230410 60.64 61.57 57.82 59.4 -2.62% 9967.8% 0% 1406889 0.8309 82.07 0.59 0% 0 0% 0 0% 0 0% 0%
20230407 62 62.2 58.8 61 -1.82% 9900% 0% 1612568 0.979 92.95 0.61 0% 0 0% 0 0% 0 0% 0%
20230406 61 62.83 59.12 62.13 1.34% 9999.99% 0% 1403212 0.8594 79.74 0.61 0% 0 0% 0 0% 0 0% 0%
20230404 59.71 61.95 57.51 61.31 3.42% 9999.99% 0% 2159353 1.2833 120.81 0.59 0% 0 0% 0 0% 0 0% 0%
20230403 58.98 60.21 56.8 59.28 1.09% 9999.99% 0% 1842483 1.0726 102.48 0.58 0% 0 0% 0 0% 0 0% 0%
20230331 59.95 60.27 58.3 58.64 -2.35% 9838.98% 0% 1112945 0.6584 62.56 0.59 0% 0 0% 0 0% 0 0% 0%
20230330 57.6 60.23 56.55 60.05 4.14% 9999.99% 0% 1609566 0.9571 88.91 0.59 0% 0 0% 0 0% 0 0% 0%
20230329 58.42 58.87 56.77 57.66 -0.05% 9841.38% 0% 1403660 0.8094 75.4 0.58 0% 0 0% 0 0% 0 0% 0%
20230328 54.33 58.84 53.8 57.69 6.05% 9999.99% 0% 1930285 1.0934 98.99 0.57 0% 0 0% 0 0% 0 0% 0%
20230327 53.3 55.64 52.37 54.4 2.58% 9790.91% 0% 1989856 1.086 99.41 0.55 0% 0 0% 0 0% 0 0% 0%
20230324 54.35 56.13 52.75 53.03 -2.43% 9720.37% 0% 2265037 1.2298 113.51 0.54 0% 0 0% 0 0% 0 0% 0%
20230323 57 58.01 53.35 54.35 -6.6% 9781.82% 0% 2220040 1.2276 119.5 0.55 0% 0 0% 0 0% 0 0% 0%
20230322 58.6 59.24 56.92 58.19 -1.24% 9932.76% 0% 1222558 0.7099 68.14 0.58 0% 0 0% 0 0% 0 0% 0%
20230321 54.86 59.16 54.03 58.92 7.11% 9999.99% 0% 1961432 1.1288 103.7 0.58 0% 0 0% 0 0% 0 0% 0%
20230320 54.92 55.5 51.71 55.01 0.16% 9999.99% 0% 2159099 1.1499 108.98 0.53 0% 0 0% 0 0% 0 0% 0%
20230317 57 57.86 54.26 54.92 -4.2% 9707.14% 0% 1577445 0.8815 80.07 0.56 0% 0 0% 0 0% 0 0% 0%
20230316 57.67 59.43 56.97 57.33 -1.63% 9784.48% 0% 1452702 0.8456 80.18 0.58 0% 0 0% 0 0% 0 0% 0%
20230315 55.59 59.22 55.56 58.28 3.74% 9948.28% 0% 1945385 1.134 104.29 0.58 0% 0 0% 0 0% 0 0% 0%
20230314 56.62 57.34 54.77 56.18 -1% 9932.14% 0% 1754094 0.9782 88.94 0.56 0% 0 0% 0 0% 0 0% 0%
20230313 56.99 57.45 55.41 56.75 0.23% 9856.14% 0% 1759648 0.9946 88.91 0.57 0% 0 0% 0 0% 0 0% 0%
20230310 55.9 57.5 55.13 56.62 0.14% 9999.99% 0% 1540151 0.87 77.86 0.56 0% 0 0% 0 0% 0 0% 0%
20230309 53.63 57.38 53.63 56.54 4.41% 9996.43% 0% 2118312 1.1935 106.22 0.56 0% 0 0% 0 0% 0 0% 0%
20230308 51.66 54.59 51.66 54.15 3.78% 9927.78% 0% 2194377 1.1799 109.63 0.54 0% 0 0% 0 0% 0 0% 0%
20230307 52.88 53.47 52.09 52.18 -1.83% 9745.28% 0% 1520148 0.8031 74.42 0.53 0% 0 0% 0 0% 0 0% 0%
20230306 50.43 54.5 49.72 53.15 5.62% 9999.99% 0% 3172751 1.6643 149.22 0.52 0% 0 0% 0 0% 0 0% 0%
20230303 50.34 50.6 49.8 50.32 -0.06% 9964% 0% 916082 0.4598 44.12 0.5 0% 0 0% 0 0% 0 0% 0%
20230302 51.1 52 49.3 50.35 -2.42% 9970% 0% 2526530 1.2687 111.01 0.5 0% 0 0% 0 0% 0 0% 0%
20230301 53.42 53.42 50.9 51.6 -3.41% 9823.08% 0% 2416943 1.2508 108.78 0.52 0% 0 0% 0 0% 0 0% 0%
20230228 51.65 54.67 51.01 53.42 0.94% 9979.25% 0% 2177371 1.1643 96.12 0.53 0% 0 0% 0 0% 0 0% 0%
20230227 54.5 55.5 52.32 52.92 -2.9% 9884.91% 0% 1825224 0.9684 77.84 0.53 0% 0 0% 0 0% 0 0% 0%
20230224 54.41 55.68 54 54.5 -0.11% 9809.09% 0% 1715075 0.9377 70.34 0.55 0% 0 0% 0 0% 0 0% 0%
20230223 55.46 56.06 54.29 54.56 -1.43% 9820% 0% 1299337 0.7156 53.03 0.55 0% 0 0% 0 0% 0 0% 0%
20230222 56.6 57.68 54.97 55.35 -3.94% 9783.93% 0% 2137266 1.1957 84.89 0.56 0% 0 0% 0 0% 0 0% 0%
20230221 57.79 59.5 56.6 57.62 -0.12% 9834.48% 0% 1974556 1.1384 80.8 0.58 0% 0 0% 0 0% 0 0% 0%
20230220 58.5 58.5 56.82 57.69 -2.05% 9999.99% 0% 1547731 0.8889 60.24 0.57 0% 0 0% 0 0% 0 0% 0%
20230217 59.37 59.6 57.49 58.9 0.2% 9883.05% 0% 2432531 1.4258 92.98 0.59 0% 0 0% 0 0% 0 0% 0%
20230216 60.34 62.5 58.67 58.78 -2.33% 9536.07% 0% 2140969 1.3048 84.47 0.61 0% 0 0% 0 0% 0 0% 0%
20230215 61.28 61.88 58.88 60.18 -3.11% 9930% 0% 3073053 1.8467 116.63 0.6 0% 0 0% 0 0% 0 0% 0%
20230214 61.83 64.5 59.6 62.11 0.32% 9917.74% 0% 2363317 1.4744 86.85 0.62 0% 0 0% 0 0% 0 0% 0%
20230213 62.3 62.3 59.95 61.91 -0.63% 9999.99% 0% 2994949 1.8197 100.45 0.61 0% 0 0% 0 0% 0 0% 0%
20230210 62 63.03 61.5 62.3 -0.83% 9948.39% 0% 1730150 1.0744 62.83 0.62 0% 0 0% 0 0% 0 0% 0%
20230209 62 64.8 61.93 62.82 -0.6% 9871.43% 0% 2080249 1.316 76.17 0.63 0% 0 0% 0 0% 0 0% 0%
20230208 66.2 67.65 62.68 63.2 -4.53% 9775% 0% 1867084 1.2038 68.96 0.64 0% 0 0% 0 0% 0 0% 0%
20230207 65.05 69.42 64.16 66.2 2.4% 9780.6% 0% 2734009 1.8334 106.46 0.67 0% 0 0% 0 0% 0 0% 0%
20230206 61.9 65.88 61.6 64.65 3.14% 9999.99% 0% 2353131 1.5072 92.36 0.64 0% 0 0% 0 0% 0 0% 0%
20230203 60.66 63.2 59.3 62.68 4.97% 9999.99% 0% 2595549 1.6013 103.28 0.62 0% 0 0% 0 0% 0 0% 0%
20230202 61.61 62 59 59.71 -2.51% 9851.67% 0% 2851817 1.7173 118.2 0.6 0% 0 0% 0 0% 0 0% 0%
20230201 61.85 66 60.6 61.25 0.72% 9622.22% 0% 4815171 3.022 223.88 0.63 0% 0 0% 0 0% 0 0% 0%
20230131 55.73 61.88 54.42 60.81 8.78% 9999.99% 0% 4474191 2.6363 229.01 0.59 0% 0 0% 0 0% 0 0% 0%
20230130 58.5 58.5 54.52 55.9 -2.07% 9882.14% 0% 1551430 0.8753 85.91 0.56 0% 0 0% 0 0% 0 0% 0%
20230120 55.36 58 55.36 57.08 3.03% 9914.04% 0% 2212338 1.2581 111.58 0.57 0% 0 0% 0 0% 0 0% 0%
20230119 51.43 56.05 51.18 55.4 6.15% 9999.99% 0% 2733254 1.4857 127.46 0.54 0% 0 0% 0 0% 0 0% 0%
20230118 50.33 53.2 49.02 52.19 5.22% 9999.99% 0% 1885002 0.9647 79.14 0.51 0% 0 0% 0 0% 0 0% 0%
20230117 50.5 51.86 49.15 49.6 -0.6% 9625.49% 0% 1804249 0.9116 76.33 0.51 0% 0 0% 0 0% 0 0% 0%
20230116 51.47 52.52 49.55 49.9 -1.19% 9684.31% 0% 1334752 0.6765 59.31 0.51 0% 0 0% 0 0% 0 0% 0%
20230113 52.06 52.07 49.98 50.5 -2.43% 9801.96% 0% 1204449 0.6094 54.64 0.51 0% 0 0% 0 0% 0 0% 0%
20230112 53.13 54.77 51.51 51.76 -2.34% 9666.04% 0% 1286868 0.6767 61.67 0.53 0% 0 0% 0 0% 0 0% 0%
20230111 54.62 55.33 52.75 53 -3.44% 9714.81% 0% 1883762 1.0186 94.66 0.54 0% 0 0% 0 0% 0 0% 0%
20230110 54.5 56.88 53.17 54.89 2.08% 9880% 0% 2350563 1.3005 120.71 0.55 0% 0 0% 0 0% 0 0% 0%
20230109 50.85 54.7 49 53.77 8.1% 9999.99% 0% 3706179 1.9662 189.38 0.53 0% 0 0% 0 0% 0 0% 0%
20230106 48.08 51.95 47.79 49.74 1.74% 9848% 0% 3363656 1.6908 191.06 0.5 0% 0 0% 0 0% 0 0% 0%
20230105 51.09 51.2 47 48.89 -5.33% 9877.55% 0% 4011397 1.9555 254.58 0.49 0% 0 0% 0 0% 0 0% 0%
20230104 53.18 53.18 50.54 51.64 -0.14% 9830.77% 0% 1393664 0.7223 116.07 0.52 0% 0 0% 0 0% 0 0% 0%
20230103 50.5 52.51 49.59 51.71 2.4% 9999.99% 0% 752898 0.3855 62.04 0.51 0% 0 0% 0 0% 0 0% 0%
20221230 51.84 51.99 49.98 50.5 -0.98% 9801.96% 0% 847679 0.4305 64.2 0.51 0% 0 0% 0 0% 0 0% 0%
20221229 51.61 52.46 50.33 51 -1.16% 9900% 0% 836135 0.4281 56.44 0.51 0% 0 0% 0 0% 0 0% 0%
20221228 52.78 52.9 51.25 51.6 -1.9% 9823.08% 0% 922940 0.4787 62.52 0.52 0% 0 0% 0 0% 0 0% 0%
20221227 50 53.2 49.03 52.6 6.52% 9999.99% 0% 1988835 1.0272 129.31 0.52 0% 0 0% 0 0% 0 0% 0%
20221226 46.6 50.42 46.31 49.38 7.35% 9977.55% 0% 1886531 0.923 117.03 0.49 0% 0 0% 0 0% 0 0% 0%
20221223 47.52 47.52 45.31 46 -1.73% 9900% 0% 897334 0.4132 52.51 0.46 0% 0 0% 0 0% 0 0% 0%
20221222 48.05 48.92 46.38 46.81 -2.34% 9652.08% 0% 1160480 0.554 64.69 0.48 0% 0 0% 0 0% 0 0% 0%
20221221 49.2 50.2 47.76 47.93 -2.58% 9885.42% 0% 1068191 0.518 55 0.48 0% 0 0% 0 0% 0 0% 0%
20221220 49.5 50.7 49.19 49.2 -2.38% 9740% 0% 1454372 0.7249 72.3 0.5 0% 0 0% 0 0% 0 0% 0%
20221219 53.08 53.2 50.16 50.4 -3.54% 9782.35% 0% 1754580 0.889 79.94 0.51 0% 0 0% 0 0% 0 0% 0%
20221216 53.97 53.97 51.16 52.25 -2.99% 9948.08% 0% 2468898 1.2887 104.81 0.52 0% 0 0% 0 0% 0 0% 0%
20221215 52.33 54.77 52 53.86 1.89% 9874.07% 0% 908010 0.4891 38.96 0.54 0% 0 0% 0 0% 0 0% 0%
20221214 52.68 53.71 52.08 52.86 0.15% 9873.58% 0% 1370274 0.7263 51.23 0.53 0% 0 0% 0 0% 0 0% 0%
20221213 54.86 54.86 52.12 52.78 -2.17% 9858.49% 0% 1819257 0.9622 64.02 0.53 0% 0 0% 0 0% 0 0% 0%
20221212 54.33 56.65 53.54 53.95 -1.91% 9709.09% 0% 1557036 0.8538 54.01 0.55 0% 0 0% 0 0% 0 0% 0%
20221209 55.5 57.2 53.89 55 -0.9% 9900% 0% 2011239 1.115 60.16 0.55 0% 0 0% 0 0% 0 0% 0%
20221208 55.05 56.23 53.34 55.5 1% 9990.91% 0% 2493244 1.3611 81.61 0.55 0% 0 0% 0 0% 0 0% 0%
20221207 56.26 56.5 54.32 54.95 -0.63% 9890.91% 0% 1898082 1.0492 61.78 0.55 0% 0 0% 0 0% 0 0% 0%
20221206 55.88 58.11 54.7 55.3 -0.63% 9775% 0% 3122090 1.7626 105.11 0.56 0% 0 0% 0 0% 0 0% 0%
20221205 58.08 59.27 54.97 55.65 -4.37% 9837.5% 0% 3645552 2.0563 123.65 0.56 0% 0 0% 0 0% 0 0% 0%
20221202 57.67 60.5 56.01 58.19 -0.02% 9932.76% 0% 2699434 1.573 95.6 0.58 0% 0 0% 0 0% 0 0% 0%
20221201 55.02 59.22 53.89 58.2 7.26% 9999.99% 0% 4009361 2.2801 142.58 0.57 0% 0 0% 0 0% 0 0% 0%
20221130 53.81 56.74 51.99 54.26 1.72% 9948.15% 0% 2655986 1.4447 98.98 0.54 0% 0 0% 0 0% 0 0% 0%
20221129 52 53.6 50.6 53.34 0.41% 9999.99% 0% 3343496 1.7496 118.38 0.52 0% 0 0% 0 0% 0 0% 0%
20221128 46.97 53.2 45.7 53.12 11.81% 9999.99% 0% 4675254 2.3332 161.57 0.5 0% 0 0% 0 0% 0 0% 0%
20221125 48.27 48.45 47.1 47.51 -1.27% 9797.92% 0% 1125581 0.5355 40.07 0.48 0% 0 0% 0 0% 0 0% 0%
20221124 46.17 49.77 45.14 48.12 5.87% 9925% 0% 3460799 1.6557 110 0.48 0% 0 0% 0 0% 0 0% 0%
20221123 47.5 47.5 44.43 45.45 -3.03% 9999.99% 0% 1924473 0.8702 57.13 0.45 0% 0 0% 0 0% 0 0% 0%
20221122 49.05 49.8 46.3 46.87 -4.44% 9664.58% 0% 3386161 1.6106 98.53 0.48 0% 0 0% 0 0% 0 0% 0%
20221121 48.5 49.9 45.5 49.05 1.98% 9999.99% 0% 3917013 1.8495 117.28 0.47 0% 0 0% 0 0% 0 0% 0%
20221118 47.95 50.05 47.61 48.1 0.54% 9716.33% 0% 2289293 1.1144 77.13 0.49 0% 0 0% 0 0% 0 0% 0%
20221117 46.91 47.99 46.01 47.84 2.07% 9999.99% 0% 1792711 0.8396 58.4 0.47 0% 0 0% 0 0% 0 0% 0%
20221116 45.9 48.39 45.27 46.87 3.72% 9872.34% 0% 3356296 1.5889 107.38 0.47 0% 0 0% 0 0% 0 0% 0%
20221115 43.5 46.66 43 45.19 4.68% 9942.22% 0% 2914260 1.322 83.29 0.45 0% 0 0% 0 0% 0 0% 0%
20221114 44.87 45.26 42.88 43.17 -3.64% 9711.36% 0% 2648504 1.1634 75.56 0.44 0% 0 0% 0 0% 0 0% 0%
20221111 46.33 48.5 44.01 44.8 -1.95% 9639.13% 0% 4701107 2.1819 142.78 0.46 0% 0 0% 0 0% 0 0% 0%
20221110 44.8 46.9 44.76 45.69 2.08% 9832.61% 0% 3970128 1.8279 133.91 0.46 0% 0 0% 0 0% 0 0% 0%
20221109 42.05 45.28 41.24 44.76 8.04% 9999.99% 0% 4356121 1.9053 155.41 0.44 0% 0 0% 0 0% 0 0% 0%
20221108 42 42.98 41.21 41.43 0.07% 9764.29% 0% 2213379 0.9322 86.31 0.42 0% 0 0% 0 0% 0 0% 0%
20221107 41.46 42.87 40.3 41.4 0.12% 9757.14% 0% 2260047 0.9492 90.8 0.42 0% 0 0% 0 0% 0 0% 0%
20221104 42.85 42.96 41.35 41.35 -1.83% 9745.24% 0% 2323299 0.9766 97.81 0.42 0% 0 0% 0 0% 0 0% 0%
20221103 40.4 42.33 40.18 42.12 2.73% 9999.99% 0% 2965459 1.226 129.48 0.41 0% 0 0% 0 0% 0 0% 0%
20221102 38.65 42.77 37.5 41 13.26% 9999.99% 0% 6529637 2.6234 308.74 0.4 0% 0 0% 0 0% 0 0% 0%
20221101 35.77 36.26 34.2 36.2 3.55% 9999.99% 0% 2290785 0.8097 134.11 0.35 0% 0 0% 0 0% 0 0% 0%
20221031 32.2 36.3 32.2 34.96 8.71% 9888.57% 0% 2816660 0.978 180.18 0.35 0% 0 0% 0 0% 0 0% 0%
20221028 32.86 34.27 31.97 32.16 -1.38% 9645.45% 0% 1661079 0.5502 114.96 0.33 0% 0 0% 0 0% 0 0% 0%
20221027 34.13 34.85 32.56 32.61 -3.75% 9781.82% 0% 1306964 0.4361 97.16 0.33 0% 0 0% 0 0% 0 0% 0%
20221026 32.46 33.99 32.14 33.88 4.28% 9999.99% 0% 1279449 0.4248 97.78 0.33 0% 0 0% 0 0% 0 0% 0%
20221025 34.04 34.15 31.88 32.49 -5.22% 9745.45% 0% 1758379 0.5768 135.26 0.33 0% 0 0% 0 0% 0 0% 0%
20221024 35.5 36.45 34.1 34.28 -3.33% 9694.29% 0% 1438395 0.5041 130.45 0.35 0% 0 0% 0 0% 0 0% 0%
20221021 33.8 35.77 33.36 35.46 4.91% 9999.99% 0% 1450806 0.506 142.56 0.35 0% 0 0% 0 0% 0 0% 0%
20221020 32.9 34.25 32.77 33.8 1.78% 9841.18% 0% 853044 0.2875 85.9 0.34 0% 0 0% 0 0% 0 0% 0%
20221019 34.16 34.2 33.17 33.21 -2.44% 9963.64% 0% 677204 0.2266 68.21 0.33 0% 0 0% 0 0% 0 0% 0%
20221018 34.09 34.55 33.7 34.04 -0.53% 9911.76% 0% 829722 0.2834 81.2 0.34 0% 0 0% 0 0% 0 0% 0%
20221017 33.12 34.44 32.78 34.22 3.6% 9964.71% 0% 1345088 0.4549 114.77 0.34 0% 0 0% 0 0% 0 0% 0%
20220720 36.68 36.78 35.97 36.21 -1.04% 9958.33% 0% 1138205 0.4126 80.94 0.36 0% 0 0% 0 0% 0 0% 0%
20220719 36.55 36.89 36.11 36.59 0.03% 9789.19% 0% 796104 0.2906 57.83 0.37 0% 0 0% 0 0% 0 0% 0%
20220718 36.17 36.9 35.63 36.58 1.44% 9999.99% 0% 1027003 0.3733 71.99 0.36 0% 0 0% 0 0% 0 0% 0%
20220715 36.5 37.13 36.04 36.06 -1.66% 9645.95% 0% 1038021 0.379 71.43 0.37 0% 0 0% 0 0% 0 0% 0%
20220714 35.02 37.05 35.02 36.67 4.03% 9999.99% 0% 1798501 0.6553 122.43 0.36 0% 0 0% 0 0% 0 0% 0%
20220713 35.92 35.92 34.66 35.25 -1.97% 9971.43% 0% 1231780 0.4326 81.84 0.35 0% 0 0% 0 0% 0 0% 0%
20220712 39.12 39.12 35.96 35.96 -8.08% 9618.92% 0% 1654561 0.6108 114.12 0.37 0% 0 0% 0 0% 0 0% 0%
20220711 38.3 39.45 37.96 39.12 2.33% 9930.77% 0% 1947454 0.7575 144.6 0.39 0% 0 0% 0 0% 0 0% 0%
20220708 37.4 38.7 37.4 38.23 1.35% 9960.53% 0% 1052072 0.4013 79.41 0.38 0% 0 0% 0 0% 0 0% 0%
20220707 38.35 38.35 37.35 37.72 -0.34% 9826.32% 0% 963776 0.3639 69.49 0.38 0% 0 0% 0 0% 0 0% 0%
20220706 37.9 39 37.29 37.85 -0.08% 9860.53% 0% 857145 0.3262 60.14 0.38 0% 0 0% 0 0% 0 0% 0%
20220705 38.98 39.05 37.05 37.88 -1.71% 9868.42% 0% 1199826 0.4554 82.62 0.38 0% 0 0% 0 0% 0 0% 0%
20220704 39.25 39.25 37.8 38.54 0.21% 9999.99% 0% 1106240 0.4252 74.54 0.38 0% 0 0% 0 0% 0 0% 0%
20220701 38.9 39.5 38.4 38.46 -1.41% 9761.54% 0% 1027610 0.3992 67.87 0.39 0% 0 0% 0 0% 0 0% 0%
20220630 39.34 39.97 38.88 39.01 -0.81% 9902.56% 0% 1437075 0.5659 94.16 0.39 0% 0 0% 0 0% 0 0% 0%
20220629 40.79 41.16 39.33 39.33 -3.91% 9732.5% 0% 1217008 0.4857 81.36 0.4 0% 0 0% 0 0% 0 0% 0%
20220628 40.56 41.3 39.51 40.93 1.29% 9882.93% 0% 1194169 0.4848 78 0.41 0% 0 0% 0 0% 0 0% 0%
20220627 40.13 40.74 39.34 40.41 1.13% 9999.99% 0% 1356508 0.5431 86.31 0.4 0% 0 0% 0 0% 0 0% 0%
20220624 40.19 41.23 39.64 39.96 -0.57% 9890% 0% 1462072 0.5897 92.63 0.4 0% 0 0% 0 0% 0 0% 0%
20220623 38.69 40.29 38.39 40.19 1.67% 9947.5% 0% 1358338 0.5383 84.23 0.4 0% 0 0% 0 0% 0 0% 0%
20220622 39.55 40.94 39.2 39.53 -0.2% 9782.5% 0% 1084764 0.4355 64.09 0.4 0% 0 0% 0 0% 0 0% 0%
20220621 59.18 59.18 56.4 56.95 -2.8% 9891.23% 0% 1135221 0.6505 88.52 0.57 0% 0 0% 0 0% 0 0% 0%
20220620 57.63 59.14 57.63 58.59 1.93% 9830.51% 0% 1082627 0.6342 83.25 0.59 0% 0 0% 0 0% 0 0% 0%
20220617 57.69 58.49 56.27 57.48 -0.78% 9984.21% 0% 908886 0.5217 56.36 0.57 0% 0 0% 0 0% 0 0% 0%
20220616 57.12 59.3 57.12 57.93 1.63% 9887.93% 0% 908967 0.5295 51.62 0.58 0% 0 0% 0 0% 0 0% 0%
20220615 56.97 59.16 56.73 57 1.3% 9727.59% 0% 1212196 0.7024 65.44 0.58 0% 0 0% 0 0% 0 0% 0%
20220614 56.5 56.87 54.7 56.27 -1.73% 9948.21% 0% 987786 0.5526 51.15 0.56 0% 0 0% 0 0% 0 0% 0%
20220613 56.99 58.1 56.03 57.26 0.23% 9945.61% 0% 1078584 0.6141 57.87 0.57 0% 0 0% 0 0% 0 0% 0%
20220610 56.5 57.48 55.81 57.13 1.12% 9922.81% 0% 983992 0.5615 54.92 0.57 0% 0 0% 0 0% 0 0% 0%
20220609 58 58.2 55.8 56.5 -5.03% 9812.28% 0% 1620768 0.9216 92.72 0.57 0% 0 0% 0 0% 0 0% 0%
20220608 61.75 61.75 58.2 59.49 -3.74% 9815% 0% 1635848 0.9784 102.19 0.6 0% 0 0% 0 0% 0 0% 0%
20220607 61.87 63.29 61.19 61.8 -1.8% 9867.74% 0% 1441998 0.8934 97.93 0.62 0% 0 0% 0 0% 0 0% 0%
20220606 61.89 64.88 60.61 62.93 2.66% 9888.89% 0% 3557406 2.2334 255.26 0.63 0% 0 0% 0 0% 0 0% 0%
20220602 56.36 61.97 56.2 61.3 6.5% 9999.99% 0% 2515341 1.4981 219.07 0.6 0% 0 0% 0 0% 0 0% 0%
20220601 56 58.58 54.21 57.56 4.05% 9998.25% 0% 1757118 1.0036 179.92 0.57 0% 0 0% 0 0% 0 0% 0%
20220531 51.82 56.88 50.52 55.32 6.75% 9958.18% 0% 1421082 0.7773 160.49 0.55 0% 0 0% 0 0% 0 0% 0%
20220530 51.74 52 49.6 51.82 1.49% 9999.99% 0% 701580 0.3554 82.13 0.51 0% 0 0% 0 0% 0 0% 0%
20220527 50.74 52.6 50.7 51.06 0.39% 9719.23% 0% 497170 0.2568 60.44 0.52 0% 0 0% 0 0% 0 0% 0%
20220526 50.73 52.76 50.56 50.86 -0.53% 9872.55% 0% 649099 0.3337 78.81 0.51 0% 0 0% 0 0% 0 0% 0%
20220525 51.58 51.97 50.02 51.13 -5.28% 9925.49% 0% 1175770 0.5983 145.11 0.51 0% 0 0% 0 0% 0 0% 0%
20220524 57.31 58.11 53.5 53.98 -5.41% 9714.55% 0% 982524 0.5452 132.08 0.55 0% 0 0% 0 0% 0 0% 0%
20220523 56 57.88 55.7 57.07 1.95% 9912.28% 0% 956082 0.5431 135.03 0.57 0% 0 0% 0 0% 0 0% 0%
20220520 55.8 56.56 54.1 55.98 0.97% 9999.99% 0% 701304 0.3884 103.02 0.55 0% 0 0% 0 0% 0 0% 0%
20220519 54.8 56.32 54.4 55.44 -0.09% 9980% 0% 485751 0.2677 70.44 0.55 0% 0 0% 0 0% 0 0% 0%
20220518 56 56.89 55.33 55.49 -1.18% 9808.93% 0% 478899 0.2688 62.31 0.56 0% 0 0% 0 0% 0 0% 0%
20220517 54.56 56.68 54.54 56.15 1.91% 9926.79% 0% 502858 0.2806 61.63 0.56 0% 0 0% 0 0% 0 0% 0%
20220516 56 56.9 54.61 55.1 -1.02% 9918.18% 0% 561865 0.3112 67.47 0.55 0% 0 0% 0 0% 0 0% 0%
20220513 56.74 56.74 55.2 55.67 -1.03% 9841.07% 0% 412390 0.23 50.11 0.56 0% 0 0% 0 0% 0 0% 0%
20220512 55.18 56.94 54.8 56.25 0.97% 9944.64% 0% 392200 0.2181 45.54 0.56 0% 0 0% 0 0% 0 0% 0%
20220511 54.22 57.99 53.6 55.71 2.73% 9848.21% 0% 1023401 0.5782 112.46 0.56 0% 0 0% 0 0% 0 0% 0%
20220510 51.73 55.99 51.2 54.23 3.77% 9942.59% 0% 831127 0.4506 90.29 0.54 0% 0 0% 0 0% 0 0% 0%
20220509 51.98 53.78 51 52.26 -0.57% 9950% 0% 600096 0.3145 65.34 0.52 0% 0 0% 0 0% 0 0% 0%
20220506 50.1 53.88 50.1 52.56 0.34% 9999.99% 0% 808640 0.424 91.2 0.52 0% 0 0% 0 0% 0 0% 0%
20220505 49 54.3 49 52.38 8.18% 9973.08% 0% 1443654 0.7577 168.53 0.52 0% 0 0% 0 0% 0 0% 0%
20220429 47 49.47 46.23 48.42 8.2% 9987.5% 0% 1075437 0.5135 123.89 0.48 0% 0 0% 0 0% 0 0% 0%
20220428 44.18 45.44 43.12 44.75 1.27% 9844.44% 0% 785614 0.3497 88.26 0.45 0% 0 0% 0 0% 0 0% 0%
20220427 42.05 44.28 41.13 44.19 3.3% 9999.99% 0% 635087 0.2707 71.13 0.43 0% 0 0% 0 0% 0 0% 0%
20220426 45.1 45.94 41.75 42.78 -5.27% 9622.73% 0% 998480 0.4368 116.41 0.44 0% 0 0% 0 0% 0 0% 0%
20220425 50.3 50.76 45 45.16 -12.31% 9308.33% 0% 1165154 0.5571 152.19 0.48 0% 0 0% 0 0% 0 0% 0%
20220422 51.6 53.88 51 51.5 0.72% 9616.98% 0% 826541 0.4352 124.25 0.53 0% 0 0% 0 0% 0 0% 0%
20220421 53.85 54.14 50.9 51.13 -5.84% 9732.69% 0% 523768 0.2738 78.15 0.52 0% 0 0% 0 0% 0 0% 0%
20220420 54.5 54.88 53.28 54.3 0% 9955.56% 0% 310600 0.1682 46.8 0.54 0% 0 0% 0 0% 0 0% 0%
20220419 52.27 54.5 52.27 54.3 1.82% 9999.99% 0% 560137 0.2989 58.3 0.53 0% 0 0% 0 0% 0 0% 0%
20220418 49.52 53.54 49.11 53.33 6.45% 9999.99% 0% 876430 0.4572 88.44 0.52 0% 0 0% 0 0% 0 0% 0%
20220415 51.22 51.26 48.5 50.1 -1.76% 9999.99% 0% 660842 0.3269 66.57 0.49 0% 0 0% 0 0% 0 0% 0%
20220414 51.48 52.36 50.53 51 -0.33% 9900% 0% 419016 0.2146 44.42 0.51 0% 0 0% 0 0% 0 0% 0%
20220413 51.59 52.45 50.5 51.17 -1.6% 9933.33% 0% 472405 0.2429 48.18 0.51 0% 0 0% 0 0% 0 0% 0%
20220412 50.75 52.35 50.75 52 0.42% 9900% 0% 679906 0.3518 69.23 0.52 0% 0 0% 0 0% 0 0% 0%
20220411 54.78 54.99 51.29 51.78 -6.3% 9669.81% 0% 801807 0.4242 85.56 0.53 0% 0 0% 0 0% 0 0% 0%
20220408 57.09 57.72 55.05 55.26 -2.68% 9594.74% 0% 825744 0.4668 96.68 0.57 0% 0 0% 0 0% 0 0% 0%
20220407 57.52 58.09 56.51 56.78 -2.49% 9861.4% 0% 656664 0.3748 76.72 0.57 0% 0 0% 0 0% 0 0% 0%
20220401 60.8 63.63 59.61 61.26 5.19% 9780.65% 0% 2758703 1.7018 335.62 0.62 0% 0 0% 0 0% 0 0% 0%
20220331 59.19 59.19 58.07 58.24 -1.39% 9941.38% 0% 569974 0.3324 86.56 0.58 0% 0 0% 0 0% 0 0% 0%
20220330 59 59.68 58.29 59.06 0.96% 9910.17% 0% 303249 0.1792 43.88 0.59 0% 0 0% 0 0% 0 0% 0%
20220329 58.27 59 58.07 58.5 -0.34% 9986.21% 0% 460524 0.2686 60.29 0.58 0% 0 0% 0 0% 0 0% 0%
20220328 61.08 61.52 58.17 58.7 -2.12% 9849.15% 0% 673059 0.3963 82.79 0.59 0% 0 0% 0 0% 0 0% 0%
20220325 60.3 60.96 59.5 59.97 -1.22% 9895% 0% 477037 0.286 54.89 0.6 0% 0 0% 0 0% 0 0% 0%
20220324 60.8 61.57 60.4 60.71 -0.85% 9852.46% 0% 384240 0.2346 43.82 0.61 0% 0 0% 0 0% 0 0% 0%
20220323 62.17 62.6 61.09 61.23 -1.16% 9775.81% 0% 487648 0.3007 52.94 0.62 0% 0 0% 0 0% 0 0% 0%
20220322 60.64 62.66 60.28 61.95 1.32% 9891.94% 0% 834088 0.5136 85.97 0.62 0% 0 0% 0 0% 0 0% 0%
20220321 59.21 62 58.6 61.14 2.17% 9922.95% 0% 873388 0.5317 88.87 0.61 0% 0 0% 0 0% 0 0% 0%
20220318 60.6 60.6 58.56 59.84 -0.55% 9999.99% 0% 760230 0.4513 75.39 0.59 0% 0 0% 0 0% 0 0% 0%
20220317 60.45 61.89 60 60.17 0.85% 9763.93% 0% 920895 0.5618 92.07 0.61 0% 0 0% 0 0% 0 0% 0%
20220316 57 60.34 56.68 59.66 5.57% 9999.99% 0% 924783 0.5413 90.32 0.59 0% 0 0% 0 0% 0 0% 0%
20220315 59 59.88 55.99 56.51 -4.77% 9643.1% 0% 994284 0.5762 98.33 0.58 0% 0 0% 0 0% 0 0% 0%
20220311 58.4 63.5 57 61.66 5.31% 9999.99% 0% 1366396 0.814 138.48 0.6 0% 0 0% 0 0% 0 0% 0%
20220310 59.7 60.96 57.6 58.55 0.86% 9823.73% 0% 675113 0.3986 71.91 0.59 0% 0 0% 0 0% 0 0% 0%
20220309 58.97 59.66 56.05 58.05 -1.61% 9908.62% 0% 871556 0.5065 83.95 0.58 0% 0 0% 0 0% 0 0% 0%
20220308 60.01 61.47 58.5 59 -2.48% 9733.33% 0% 927205 0.5552 85.79 0.6 0% 0 0% 0 0% 0 0% 0%
20220307 61.2 61.79 59.85 60.5 -2.37% 9818.03% 0% 779466 0.4722 71.27 0.61 0% 0 0% 0 0% 0 0% 0%
20220304 62.09 62.87 61.15 61.97 -0.66% 9895.16% 0% 818627 0.5071 78.23 0.62 0% 0 0% 0 0% 0 0% 0%
20220303 61.73 62.68 61.05 62.38 2.03% 9961.29% 0% 856109 0.5314 84.93 0.62 0% 0 0% 0 0% 0 0% 0%
20220302 61.13 62 60.4 61.14 1.28% 9922.95% 0% 697562 0.4274 70.19 0.61 0% 0 0% 0 0% 0 0% 0%
20220301 61.3 61.78 59.94 60.37 -1.52% 9796.72% 0% 686020 0.4161 70.46 0.61 0% 0 0% 0 0% 0 0% 0%
20220228 59.38 61.99 58 61.3 4.07% 9999.99% 0% 994009 0.5997 103.97 0.6 0% 0 0% 0 0% 0 0% 0%
20220225 59.37 60.34 58.52 58.9 0.39% 9883.05% 0% 823629 0.4872 89.08 0.59 0% 0 0% 0 0% 0 0% 0%
20220224 59 61.67 57.8 58.67 -0.86% 9678.33% 0% 1472836 0.881 159.42 0.6 0% 0 0% 0 0% 0 0% 0%
20220223 55.12 59.38 55.12 59.18 6.92% 9999.99% 0% 1716688 1.0012 197.98 0.58 0% 0 0% 0 0% 0 0% 0%
20220222 57.32 57.34 54.61 55.35 -4.49% 9963.64% 0% 1359909 0.7526 169.19 0.55 0% 0 0% 0 0% 0 0% 0%
20220221 56.96 58.27 56.13 57.95 2.26% 9891.38% 0% 669834 0.3858 83.91 0.58 0% 0 0% 0 0% 0 0% 0%
20220218 57.05 57.06 55.51 56.67 -0.58% 9999.99% 0% 583694 0.3294 63.14 0.56 0% 0 0% 0 0% 0 0% 0%
20220217 56.99 57.57 55.62 57 1.06% 9900% 0% 735076 0.4184 68.24 0.57 0% 0 0% 0 0% 0 0% 0%
20220216 56.5 56.64 55.17 56.4 0.57% 9971.43% 0% 490052 0.2747 36.52 0.56 0% 0 0% 0 0% 0 0% 0%
20220215 54.86 56.8 54.86 56.08 1.26% 9914.29% 0% 504192 0.2824 34.06 0.56 0% 0 0% 0 0% 0 0% 0%
20220214 56.27 56.86 54.3 55.38 -1.79% 9789.29% 0% 515151 0.2867 33.53 0.56 0% 0 0% 0 0% 0 0% 0%
20220211 57.9 58.23 56.16 56.39 -2.76% 9792.98% 0% 929825 0.5288 58.73 0.57 0% 0 0% 0 0% 0 0% 0%
20220210 59.66 59.8 57.39 57.99 -2.26% 9898.28% 0% 694187 0.4025 41.42 0.58 0% 0 0% 0 0% 0 0% 0%
20220209 58.3 59.66 58.08 59.33 0.08% 9955.93% 0% 648864 0.3827 35.14 0.59 0% 0 0% 0 0% 0 0% 0%
20211203 83.06 83.8 80.53 80.88 -3.32% 9763.41% 0% 1106847 0.903 75.69 0.82 0% 0 0% 0 0% 0 0% 0%
20211202 83.26 86.5 81.8 83.66 0.08% 9859.52% 0% 1184429 0.9926 85.07 0.84 0% 0 0% 0 0% 0 0% 0%
20211201 82.66 85.96 82 83.59 0.71% 9851.19% 0% 1427342 1.1949 107.15 0.84 0% 0 0% 0 0% 0 0% 0%
20211130 77.19 85.18 75.11 83 10.11% 9999.99% 0% 2225197 1.8035 166.02 0.81 0% 0 0% 0 0% 0 0% 0%
20211129 76.2 77.37 74.6 75.38 -2.8% 9818.42% 0% 1382593 1.0463 96.87 0.76 0% 0 0% 0 0% 0 0% 0%
20211126 77.06 78.21 75.51 77.55 1.02% 9971.43% 0% 719331 0.5529 51.19 0.77 0% 0 0% 0 0% 0 0% 0%
20211125 77.2 79.19 76.15 76.77 -0.63% 9870.13% 0% 982518 0.7592 67.25 0.77 0% 0 0% 0 0% 0 0% 0%
20211124 81.1 81.99 76.88 77.26 -4.73% 9679.75% 0% 1605827 1.262 114.3 0.79 0% 0 0% 0 0% 0 0% 0%
20211123 76.75 81.52 75 81.1 5.67% 9999.99% 0% 2019185 1.6144 158.68 0.8 0% 0 0% 0 0% 0 0% 0%
20211122 73.78 77.5 70.05 76.75 4.03% 9999.99% 0% 1956566 1.4259 158.31 0.73 0% 0 0% 0 0% 0 0% 0%
20211119 72.5 74.36 71.31 73.78 1.71% 9999.99% 0% 865701 0.6301 78.42 0.73 0% 0 0% 0 0% 0 0% 0%
20211118 73.35 74.52 71.74 72.54 -1.6% 9836.99% 0% 672627 0.4913 63.29 0.73 0% 0 0% 0 0% 0 0% 0%
20211117 69.49 74.12 69.49 73.72 5.24% 9998.63% 0% 1306390 0.9497 119.81 0.73 0% 0 0% 0 0% 0 0% 0%
20211116 76.99 77.51 69.66 70.05 -10.97% 9495.89% 0% 2369168 1.7303 228.95 0.73 0% 0 0% 0 0% 0 0% 0%
20211115 82 83.06 78.61 78.68 -2.7% 9735% 0% 1300012 1.0422 158.92 0.8 0% 0 0% 0 0% 0 0% 0%
20211112 73.08 80.87 72.55 80.86 9.83% 9999.99% 0% 1343628 1.0475 166.4 0.78 0% 0 0% 0 0% 0 0% 0%
20211111 75.45 75.45 73.02 73.62 -2.43% 9848.65% 0% 711321 0.5259 90.91 0.74 0% 0 0% 0 0% 0 0% 0%
20211110 75.02 76.48 73.85 75.45 1.41% 9960% 0% 524018 0.3946 66.9 0.75 0% 0 0% 0 0% 0 0% 0%
20211109 75.37 76.48 73.23 74.4 -0.57% 9954.05% 0% 599006 0.4459 71.32 0.74 0% 0 0% 0 0% 0 0% 0%
20211108 73.8 75.98 73.54 74.83 1.81% 9877.33% 0% 634689 0.4771 70.33 0.75 0% 0 0% 0 0% 0 0% 0%
20211105 72.66 75.76 72.5 73.5 -0.46% 9832.43% 0% 512766 0.3808 55.54 0.74 0% 0 0% 0 0% 0 0% 0%
20211104 72.7 76.5 71.58 73.84 1.88% 9745.33% 0% 888918 0.664 92.96 0.75 0% 0 0% 0 0% 0 0% 0%
20211103 70.12 74.34 70.12 72.48 2.11% 9828.77% 0% 826611 0.6011 84.33 0.73 0% 0 0% 0 0% 0 0% 0%
20211102 71.35 71.98 69.25 70.98 -3.17% 9897.18% 0% 1073169 0.757 100.59 0.71 0% 0 0% 0 0% 0 0% 0%
20211101 70.73 74.65 69.64 73.3 4.46% 9941.1% 0% 1096617 0.7986 106.84 0.73 0% 0 0% 0 0% 0 0% 0%
20211029 70 72.79 69 70.17 -0.62% 9783.1% 0% 772667 0.5477 73.83 0.71 0% 0 0% 0 0% 0 0% 0%
20211028 70.19 72.27 69.63 70.61 -0.13% 9845.07% 0% 905452 0.6429 82.09 0.71 0% 0 0% 0 0% 0 0% 0%
20211027 74.88 75.49 69.58 70.7 -4.12% 9719.44% 0% 1080569 0.775 90.96 0.72 0% 0 0% 0 0% 0 0% 0%
20211026 78.4 78.48 72.28 73.74 -6.06% 9864.86% 0% 1345000 0.9984 97.28 0.74 0% 0 0% 0 0% 0 0% 0%
20211025 77.72 78.95 75.66 78.5 2.36% 9999.99% 0% 706837 0.547 48.82 0.77 0% 0 0% 0 0% 0 0% 0%
20211022 79.39 80.2 76.13 76.69 -3.44% 9859.74% 0% 860435 0.665 61.2 0.77 0% 0 0% 0 0% 0 0% 0%
20211021 78.88 79.59 77.02 79.42 0.8% 9999.99% 0% 822386 0.6446 62.17 0.78 0% 0 0% 0 0% 0 0% 0%
20211020 75.51 79.79 74.16 78.79 4.22% 9999.99% 0% 1275941 0.9914 99.4 0.78 0% 0 0% 0 0% 0 0% 0%
20211019 76.2 76.6 74.32 75.6 0.27% 9847.37% 0% 929457 0.7037 76.43 0.76 0% 0 0% 0 0% 0 0% 0%
20211018 75.88 75.98 73.3 75.4 0.69% 9953.33% 0% 991168 0.7413 85.22 0.75 0% 0 0% 0 0% 0 0% 0%
20211015 76.19 76.52 73.01 74.88 1.19% 9884% 0% 1277363 0.957 116.08 0.75 0% 0 0% 0 0% 0 0% 0%
20211014 72.88 76.95 71.2 74 2.49% 9900% 0% 1801219 1.3403 177.26 0.74 0% 0 0% 0 0% 0 0% 0%
20211013 68.31 76.37 68.02 72.2 5.22% 9790.41% 0% 3449877 2.5185 390.97 0.73 0% 0 0% 0 0% 0 0% 0%
20211012 67 72 65.95 68.62 14.2% 9844.93% 0% 2782536 1.9336 467.02 0.69 0% 0 0% 0 0% 0 0% 0%
20211011 58.02 60.48 58.02 60.09 4.61% 9915% 0% 346804 0.2065 83.07 0.6 0% 0 0% 0 0% 0 0% 0%
20211008 58.25 58.5 57.09 57.44 0.33% 9803.45% 0% 283871 0.1635 62.62 0.58 0% 0 0% 0 0% 0 0% 0%
20210930 57.1 58.7 57 57.25 -2.77% 9770.69% 0% 436939 0.2514 93.61 0.58 0% 0 0% 0 0% 0 0% 0%
20210929 61.55 62.2 58.5 58.88 -4.23% 9713.33% 0% 367296 0.2194 78.34 0.6 0% 0 0% 0 0% 0 0% 0%
20210928 62.74 64.3 61.47 61.48 -2.1% 9816.13% 0% 296618 0.1853 59.79 0.62 0% 0 0% 0 0% 0 0% 0%
20210927 65.86 66.11 61 62.8 -3.98% 9868.25% 0% 423849 0.2678 79.46 0.63 0% 0 0% 0 0% 0 0% 0%
20210924 64.18 66.06 63.98 65.4 1.93% 9961.54% 0% 410010 0.2665 72.47 0.65 0% 0 0% 0 0% 0 0% 0%
20210923 64.69 65.31 64.06 64.16 -0.03% 9770.77% 0% 325701 0.2105 55.16 0.65 0% 0 0% 0 0% 0 0% 0%
20210922 65 65 63.58 64.18 -2.58% 9928.13% 0% 310883 0.1999 50.33 0.64 0% 0 0% 0 0% 0 0% 0%
20210917 64.22 66.17 64.22 65.88 1.32% 9881.82% 0% 388302 0.255 60.04 0.66 0% 0 0% 0 0% 0 0% 0%
20210916 66.32 67.67 64.3 65.02 -2.47% 9903.08% 0% 455048 0.2976 64.69 0.65 0% 0 0% 0 0% 0 0% 0%
20210915 68.22 68.22 66.37 66.67 -2.47% 9850.75% 0% 327328 0.219 46.13 0.67 0% 0 0% 0 0% 0 0% 0%
20210914 69.99 69.99 67.4 68.36 -1.43% 9952.94% 0% 500452 0.3408 64.52 0.68 0% 0 0% 0 0% 0 0% 0%
20210913 67.2 69.99 66.66 69.35 3.58% 9999.99% 0% 708350 0.4841 87.73 0.68 0% 0 0% 0 0% 0 0% 0%
20210910 64.1 67.48 64 66.95 4.45% 9999.99% 0% 631454 0.4163 71.76 0.66 0% 0 0% 0 0% 0 0% 0%
20210909 66.8 66.83 63.2 64.1 -4.47% 9761.54% 0% 751896 0.4878 80 0.65 0% 0 0% 0 0% 0 0% 0%
20210908 66.83 67.66 66 67.1 -0.06% 9914.93% 0% 593680 0.3971 62.6 0.67 0% 0 0% 0 0% 0 0% 0%
20210907 67.01 67.98 66.5 67.14 -0.8% 9920.9% 0% 537467 0.3606 53.58 0.67 0% 0 0% 0 0% 0 0% 0%
20210906 66.5 68 65.3 67.68 1.2% 9999.99% 0% 710388 0.4767 71.45 0.67 0% 0 0% 0 0% 0 0% 0%
20210729 71.97 76.85 70.89 75.8 6.24% 9999.99% 0% 856247 0.6376 97.93 0.74 0% 0 0% 0 0% 0 0% 0%
20210728 72.01 74.74 66.11 71.35 -1.65% 9999.99% 0% 682516 0.4792 77.65 0.7 0% 0 0% 0 0% 0 0% 0%
20210727 77 79.44 71.88 72.55 -5.66% 9573.33% 0% 1033927 0.778 130.15 0.75 0% 0 0% 0 0% 0 0% 0%
20210726 80 80.78 73.78 76.9 -3.63% 9887.01% 0% 783408 0.6013 109.64 0.77 0% 0 0% 0 0% 0 0% 0%
20210723 78.9 81.8 77.38 79.8 1.14% 9875% 0% 1016110 0.8102 147.01 0.8 0% 0 0% 0 0% 0 0% 0%
20210722 75.8 78.98 74.47 78.9 4.12% 9999.99% 0% 990673 0.761 150.95 0.77 0% 0 0% 0 0% 0 0% 0%
20210721 70.99 76.8 69.69 75.78 6.85% 9999.99% 0% 1136875 0.8372 171.85 0.74 0% 0 0% 0 0% 0 0% 0%
20210720 74 76.04 69.62 70.92 1.9% 9750% 0% 1104673 0.7998 154.62 0.72 0% 0 0% 0 0% 0 0% 0%
20210719 72.34 72.78 69.02 69.6 -3.6% 9842.86% 0% 446546 0.3124 61.15 0.7 0% 0 0% 0 0% 0 0% 0%
20210716 71.12 73.88 70.22 72.2 1.68% 9927.78% 0% 448802 0.3242 59.7 0.72 0% 0 0% 0 0% 0 0% 0%
20210715 70.51 72 68.91 71.01 0.01% 9999.99% 0% 413910 0.2902 53.3 0.7 0% 0 0% 0 0% 0 0% 0%
20210714 72 73.05 69.45 71 0.04% 9900% 0% 398254 0.2832 49.18 0.71 0% 0 0% 0 0% 0 0% 0%
20210713 73.18 73.59 70.52 70.97 -1.31% 9756.94% 0% 388331 0.2787 48.82 0.72 0% 0 0% 0 0% 0 0% 0%
20210712 74.72 75.9 71.2 71.91 -3.5% 9750.68% 0% 852891 0.6199 108.32 0.73 0% 0 0% 0 0% 0 0% 0%
20210709 74.78 75.8 73.04 74.52 0.59% 9970.27% 0% 446858 0.331 61.31 0.74 0% 0 0% 0 0% 0 0% 0%
20210708 74.01 74.8 72.71 74.08 -0.72% 9910.81% 0% 763179 0.5637 103.69 0.74 0% 0 0% 0 0% 0 0% 0%
20210707 71.1 75.43 70.24 74.62 5.14% 9983.78% 0% 1533742 1.1321 212.92 0.74 0% 0 0% 0 0% 0 0% 0%
20210706 68.9 70.97 67.6 70.97 3.02% 9999.99% 0% 1055168 0.7329 161.3 0.69 0% 0 0% 0 0% 0 0% 0%
20210705 65.22 68.89 64.88 68.89 5.69% 9999.99% 0% 937362 0.636 152.34 0.68 0% 0 0% 0 0% 0 0% 0%
20210702 66.2 68 64.71 65.18 -1.09% 9775.76% 0% 510347 0.3382 87.59 0.66 0% 0 0% 0 0% 0 0% 0%
20210701 65.57 67.28 62.8 65.9 2.01% 9999.99% 0% 932275 0.6059 145.64 0.65 0% 0 0% 0 0% 0 0% 0%
20210630 63.1 65.25 63.1 64.6 1.94% 9993.75% 0% 358970 0.2314 61.71 0.64 0% 0 0% 0 0% 0 0% 0%
20210629 67.31 67.31 63.15 63.37 -6.05% 9649.23% 0% 456294 0.2963 79.94 0.65 0% 0 0% 0 0% 0 0% 0%
20210628 66.3 68.1 65.01 67.45 2.4% 9967.16% 0% 447913 0.2985 81.62 0.67 0% 0 0% 0 0% 0 0% 0%
20210625 68.5 69.04 65.85 65.87 -3.83% 9731.34% 0% 556356 0.3726 98.54 0.67 0% 0 0% 0 0% 0 0% 0%
20210624 65.8 69 65.01 68.49 2.84% 9999.99% 0% 702786 0.4727 126.92 0.67 0% 0 0% 0 0% 0 0% 0%
20210623 64.02 67.28 63.68 66.6 3.21% 9990.91% 0% 545807 0.3612 102.1 0.66 0% 0 0% 0 0% 0 0% 0%
20210622 64.6 65.88 62.71 64.53 -0.6% 9982.81% 0% 548807 0.3515 98.72 0.64 0% 0 0% 0 0% 0 0% 0%
20210621 64.9 67.16 64.66 64.92 -0.73% 9736.36% 0% 487640 0.3205 83.4 0.66 0% 0 0% 0 0% 0 0% 0%
20210618 63.02 67.5 62.99 65.4 3.78% 9809.09% 0% 981520 0.6446 151.94 0.66 0% 0 0% 0 0% 0 0% 0%
20210617 61.89 63.26 61.17 63.02 1.55% 9999.99% 0% 318517 0.1982 43.16 0.62 0% 0 0% 0 0% 0 0% 0%
20210616 62.52 63.75 61.51 62.06 -1.94% 9909.68% 0% 308809 0.1929 33.57 0.62 0% 0 0% 0 0% 0 0% 0%
20210615 62.25 64.31 61.51 63.29 1.77% 9946.03% 0% 385750 0.2445 37.97 0.63 0% 0 0% 0 0% 0 0% 0%
20210611 65.8 65.82 61.83 62.19 -5.46% 9771.43% 0% 674321 0.4254 60.23 0.63 0% 0 0% 0 0% 0 0% 0%
20210610 65.01 66.5 64.3 65.78 0.09% 9999.99% 0% 484229 0.3144 43.55 0.65 0% 0 0% 0 0% 0 0% 0%
20210609 66 66.66 64.5 65.72 0.49% 9857.58% 0% 432936 0.2845 38.78 0.66 0% 0 0% 0 0% 0 0% 0%
20210608 68 68 65.03 65.4 -2.42% 9809.09% 0% 583076 0.3868 53.93 0.66 0% 0 0% 0 0% 0 0% 0%
20210607 67.76 69.79 64.51 67.02 0.39% 9902.99% 0% 958934 0.647 93.46 0.67 0% 0 0% 0 0% 0 0% 0%
20210604 66.5 68.8 65.35 66.76 0.74% 9864.18% 0% 1075155 0.7159 111.58 0.67 0% 0 0% 0 0% 0 0% 0%
20210603 66 69.45 65.73 66.27 -0.35% 9645.59% 0% 1440270 0.9731 166.51 0.68 0% 0 0% 0 0% 0 0% 0%
20210602 64.67 68.96 63.63 67.5 5.63% 9974.63% 0% 1953982 1.3041 259.03 0.67 0% 0 0% 0 0% 0 0% 0%
20210601 63.1 65.6 61.61 63.9 1.24% 9884.38% 0% 1364250 0.872 228.67 0.64 0% 0 0% 0 0% 0 0% 0%
20210531 57 63.37 57 63.12 10.02% 9999.99% 0% 1431810 0.8703 280.63 0.61 0% 0 0% 0 0% 0 0% 0%
20210528 58.1 60.36 57.04 57.37 -1.56% 9623.73% 0% 991966 0.5856 229.77 0.59 0% 0 0% 0 0% 0 0% 0%
20210527 56.14 58.76 55.63 58.28 4.65% 9948.28% 0% 755357 0.435 193.41 0.58 0% 0 0% 0 0% 0 0% 0%
20210526 57 57 55 55.69 -1% 9844.64% 0% 215551 0.1204 56.03 0.56 0% 0 0% 0 0% 0 0% 0%
20210525 55.65 56.79 55 56.25 1.94% 9944.64% 0% 249561 0.1401 64.22 0.56 0% 0 0% 0 0% 0 0% 0%
20210524 55.87 55.87 54.9 55.18 -0.97% 9932.73% 0% 265020 0.1466 66.79 0.55 0% 0 0% 0 0% 0 0% 0%
20210521 56.88 57.35 55.72 55.72 -2.59% 9850% 0% 276017 0.1551 66.26 0.56 0% 0 0% 0 0% 0 0% 0%
20210520 56.56 57.27 55.51 57.2 0.78% 9999.99% 0% 332750 0.1879 73.72 0.56 0% 0 0% 0 0% 0 0% 0%
20210519 56.3 57.77 55.82 56.76 0.62% 9857.89% 0% 239498 0.1362 49.09 0.57 0% 0 0% 0 0% 0 0% 0%
20210518 56.51 56.87 55.56 56.41 -0.7% 9973.21% 0% 311612 0.1749 44.51 0.56 0% 0 0% 0 0% 0 0% 0%
20210517 55.8 57.81 55.8 56.81 1.7% 9866.67% 0% 559989 0.3195 78.58 0.57 0% 0 0% 0 0% 0 0% 0%
20210514 54.71 56.08 54 55.86 2.91% 9999.99% 0% 525261 0.2887 71.64 0.55 0% 0 0% 0 0% 0 0% 0%
20210513 52.9 54.88 52.5 54.28 2.42% 9951.85% 0% 624540 0.3363 81.6 0.54 0% 0 0% 0 0% 0 0% 0%
20210512 53.6 53.6 52.43 53 -1.19% 9900% 0% 302903 0.16 37.25 0.53 0% 0 0% 0 0% 0 0% 0%
20210511 53.39 54 52.88 53.64 0.26% 9999.99% 0% 284703 0.1522 34.23 0.53 0% 0 0% 0 0% 0 0% 0%
20210510 54.1 55.1 53.07 53.5 -2.01% 9807.41% 0% 539238 0.2899 63.19 0.54 0% 0 0% 0 0% 0 0% 0%
20210507 57.5 57.5 54.48 54.6 -4.96% 9650% 0% 653895 0.3641 80.36 0.56 0% 0 0% 0 0% 0 0% 0%
20210506 59 59.9 57.06 57.45 -1.59% 9805.17% 0% 712044 0.4124 93.49 0.58 0% 0 0% 0 0% 0 0% 0%
20210430 55.8 58.66 55.8 58.38 5.28% 9999.99% 0% 2241225 1.2837 299.16 0.57 0% 0 0% 0 0% 0 0% 0%
20210429 53.35 55.5 53.1 55.45 3.12% 9999.99% 0% 577533 0.3129 97.42 0.54 0% 0 0% 0 0% 0 0% 0%
20210428 52.65 53.88 52.1 53.77 1.55% 9999.99% 0% 538387 0.2857 90.58 0.53 0% 0 0% 0 0% 0 0% 0%
20210427 51.71 53.18 51.62 52.95 2.02% 9999.99% 0% 726711 0.3802 125.64 0.52 0% 0 0% 0 0% 0 0% 0%
20210426 53.18 53.18 51.78 51.9 -2.41% 9880.77% 0% 977908 0.5117 168.91 0.52 0% 0 0% 0 0% 0 0% 0%
20210423 51.3 53.3 50.88 53.18 2.98% 9999.99% 0% 587942 0.308 117.01 0.52 0% 0 0% 0 0% 0 0% 0%
20210422 51.68 53.32 51.39 51.64 0.37% 9830.77% 0% 566615 0.2953 118.16 0.52 0% 0 0% 0 0% 0 0% 0%
20210421 51.3 52.12 51.25 51.45 -0.68% 9794.23% 0% 442928 0.2284 95.6 0.52 0% 0 0% 0 0% 0 0% 0%
20210416 49.8 50.7 49.79 50.32 0.56% 9964% 0% 477201 0.2395 84.57 0.5 0% 0 0% 0 0% 0 0% 0%
20210415 50.51 50.95 49.69 50.04 -1.01% 9908% 0% 588291 0.2947 98.49 0.5 0% 0 0% 0 0% 0 0% 0%
20210414 50.8 50.8 50 50.55 -0.49% 9999.99% 0% 422943 0.2132 69.58 0.5 0% 0 0% 0 0% 0 0% 0%
20210413 50.13 50.93 49.6 50.8 1.05% 9999.99% 0% 500161 0.2513 79.11 0.5 0% 0 0% 0 0% 0 0% 0%
20210412 51.7 51.97 50.05 50.27 -2.52% 9756.86% 0% 306731 0.1555 49.12 0.51 0% 0 0% 0 0% 0 0% 0%
20210409 52 52.87 51.31 51.57 -0.83% 9817.31% 0% 737975 0.3821 115.53 0.52 0% 0 0% 0 0% 0 0% 0%
20210408 51.95 52.18 51.6 52 0.1% 9900% 0% 216310 0.1121 34.49 0.52 0% 0 0% 0 0% 0 0% 0%
20210407 51.15 52.27 50.5 51.95 1.56% 9999.99% 0% 342847 0.1761 51.11 0.51 0% 0 0% 0 0% 0 0% 0%
20210406 51.82 52.16 50.66 51.15 -1.82% 9929.41% 0% 363831 0.1863 53.77 0.51 0% 0 0% 0 0% 0 0% 0%
20210402 53.15 54 51.71 52.1 -3.09% 9919.23% 0% 1294856 0.6741 185.74 0.52 0% 0 0% 0 0% 0 0% 0%
20210401 51.16 53.98 51.12 53.76 3.98% 9999.99% 0% 755530 0.3984 125.87 0.53 0% 0 0% 0 0% 0 0% 0%
20210330 49.91 50.88 47.5 50.68 1.71% 9999.99% 0% 738246 0.362 123.06 0.49 0% 0 0% 0 0% 0 0% 0%
20210329 51.8 52.9 49.81 49.83 -4.72% 9670.59% 0% 640106 0.3251 110.47 0.51 0% 0 0% 0 0% 0 0% 0%
20210326 50 52.36 50 52.3 3.12% 9999.99% 0% 471362 0.2417 76.05 0.51 0% 0 0% 0 0% 0 0% 0%
20201215 55.02 56.23 54.73 56.23 2.24% 9999.99% 0% 526454 0.2917 79.34 0.55 0% 0 0% 0 0% 0 0% 0%
20201214 55.81 56.03 54.63 55 -1.43% 9900% 0% 590223 0.3249 82.34 0.55 0% 0 0% 0 0% 0 0% 0%
20201211 57.05 57.24 55.6 55.8 -2.31% 9864.29% 0% 523413 0.2948 76.82 0.56 0% 0 0% 0 0% 0 0% 0%
20201210 57.4 58.1 56.71 57.12 -0.78% 9921.05% 0% 336933 0.1931 51.32 0.57 0% 0 0% 0 0% 0 0% 0%
20201209 59.76 59.76 57.2 57.57 -3.37% 9825.86% 0% 585725 0.3414 87.04 0.58 0% 0 0% 0 0% 0 0% 0%
20201208 60.26 60.26 59.41 59.58 -0.82% 9830% 0% 346784 0.2069 51.74 0.6 0% 0 0% 0 0% 0 0% 0%
20201207 60.27 60.51 59.64 60.07 -0.02% 9911.67% 0% 287323 0.1725 42.98 0.6 0% 0 0% 0 0% 0 0% 0%
20201204 61.62 61.62 60.04 60.08 -2.74% 9749.18% 0% 600583 0.3634 83.14 0.61 0% 0 0% 0 0% 0 0% 0%
20201203 64.6 65.01 61.71 61.77 -2.57% 9704.76% 0% 877252 0.5549 122.99 0.63 0% 0 0% 0 0% 0 0% 0%
20201202 62.45 64.4 61.73 63.4 2.34% 9963.49% 0% 1157438 0.7319 169.59 0.63 0% 0 0% 0 0% 0 0% 0%
20201201 59.8 62.93 59.8 61.95 3.93% 9891.94% 0% 911902 0.5655 146.12 0.62 0% 0 0% 0 0% 0 0% 0%
20201130 59.4 60.38 59.01 59.61 0.39% 9835% 0% 360756 0.2151 58.23 0.6 0% 0 0% 0 0% 0 0% 0%
20201127 59.17 60.33 59.06 59.38 0.54% 9796.67% 0% 383254 0.2286 60.82 0.6 0% 0 0% 0 0% 0 0% 0%
20201126 61 61.29 59.06 59.06 -3.2% 9743.33% 0% 576040 0.3455 90.21 0.6 0% 0 0% 0 0% 0 0% 0%
20201125 62.49 62.49 61.01 61.01 -2.37% 9740.32% 0% 658236 0.4066 108.82 0.62 0% 0 0% 0 0% 0 0% 0%
20201124 62.43 62.7 62.2 62.49 0.39% 9979.03% 0% 344458 0.215 56.29 0.62 0% 0 0% 0 0% 0 0% 0%
20201123 63.32 63.32 61.97 62.25 -1.16% 9940.32% 0% 837407 0.5228 122.39 0.62 0% 0 0% 0 0% 0 0% 0%
20201120 63.9 63.99 62.75 62.98 -1.69% 9896.83% 0% 750036 0.4739 105.38 0.63 0% 0 0% 0 0% 0 0% 0%
20201119 64.1 64.79 63.62 64.06 -0.56% 9909.38% 0% 555118 0.3555 83.02 0.64 0% 0 0% 0 0% 0 0% 0%
20201118 64.22 64.58 63.24 64.42 0.94% 9965.63% 0% 452479 0.2895 67.51 0.64 0% 0 0% 0 0% 0 0% 0%
20201117 65.1 65.39 63.06 63.82 -2.3% 9871.88% 0% 604319 0.3856 90.64 0.64 0% 0 0% 0 0% 0 0% 0%
20201116 65.01 65.92 64.88 65.32 -0.49% 9949.23% 0% 426704 0.2784 63.51 0.65 0% 0 0% 0 0% 0 0% 0%
20201113 66.77 66.79 64.9 65.64 -1.44% 9845.45% 0% 450265 0.2963 66.29 0.66 0% 0 0% 0 0% 0 0% 0%
20201112 66.9 67.89 66.54 66.6 -0.45% 9840.3% 0% 378411 0.2544 53.85 0.67 0% 0 0% 0 0% 0 0% 0%
20201111 67.5 68.83 66.23 66.9 -0.89% 9738.24% 0% 724246 0.4893 97.99 0.68 0% 0 0% 0 0% 0 0% 0%
20201110 68.39 68.68 66.7 67.5 -0.76% 9826.47% 0% 915477 0.6198 131.22 0.68 0% 0 0% 0 0% 0 0% 0%
20201109 68.14 69.9 67.7 68.02 0.85% 9757.97% 0% 1095802 0.7517 170.17 0.69 0% 0 0% 0 0% 0 0% 0%
20201106 67.49 68.1 66.19 67.45 -0.4% 9967.16% 0% 427141 0.2859 69 0.67 0% 0 0% 0 0% 0 0% 0%
20201105 68.35 68.35 66.08 67.72 2.4% 9999.99% 0% 539547 0.3634 86.48 0.67 0% 0 0% 0 0% 0 0% 0%
20201104 67.15 67.82 65.71 66.13 -0.91% 9770.15% 0% 387841 0.2582 62.44 0.67 0% 0 0% 0 0% 0 0% 0%
20201103 64 67.58 64 66.74 4.69% 9999.99% 0% 773310 0.512 81.81 0.66 0% 0 0% 0 0% 0 0% 0%
20201102 66.17 67.27 63.01 63.75 -2.69% 9860.94% 0% 563607 0.3626 38.41 0.64 0% 0 0% 0 0% 0 0% 0%
20201030 65.27 67.66 65.27 65.51 -0.47% 9825.76% 0% 815037 0.5407 36.27 0.66 0% 0 0% 0 0% 0 0% 0%
20201029 65.09 68 64.55 65.82 1.45% 9872.73% 0% 772965 0.5138 24.08 0.66 0% 0 0% 0 0% 0 0% 0%
20201028 64.75 65.36 63.77 64.88 0.05% 9881.54% 0% 354953 0.2291 9.9 0.65 0% 0 0% 0 0% 0 0% 0%
20201027 64.8 65.7 63.39 64.85 0.08% 9999.99% 0% 576645 0.3705 14.38 0.64 0% 0 0% 0 0% 0 0% 0%
20201026 65.14 66.7 63.19 64.8 -1.82% 9869.23% 0% 748179 0.4849 16.76 0.65 0% 0 0% 0 0% 0 0% 0%
20201023 67.6 68 65.9 66 -2.08% 9750.75% 0% 517670 0.3464 10.5 0.67 0% 0 0% 0 0% 0 0% 0%
20201022 69.76 69.76 67.4 67.4 -3.17% 9811.76% 0% 431771 0.2948 7.58 0.68 0% 0 0% 0 0% 0 0% 0%
20200909 77.5 78.85 71.02 71.43 -8.98% 9552.7% 0% 3164846 2.3456 48.93 0.74 0% 0 0% 0 0% 0 0% 0%
20200908 81.4 82.86 75.5 78.48 -5.45% 9834.18% 0% 4655848 3.6799 65.63 0.79 0% 0 0% 0 0% 0 0% 0%
20200907 105 107.49 83 83 -16.91% 8729.79% 0% 6183810 5.8138 88.49 0.94 0% 0 0% 0 0% 0 0% 0%
20200904 97.85 105.8 95 99.89 5.55% 9989.9% 0% 7026092 6.9506 94.96 0.99 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