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. 浙海德曼688577
    4. 返回上一页 刷新
股票代码（例：sh688577）       522条   (进入浙海德曼股票专站) 浙海德曼股票成本分析
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 41.97 42.7 41.72 42.18 0.24% 9942.86% 0% 259456 0.109 52.5 0.42 0% 0 0% 0 0% 0 0% 0%
20230927 43.59 43.59 42 42.08 -2.37% 9919.05% 0% 481507 0.2042 101.56 0.42 0% 0 0% 0 0% 0 0% 0%
20230926 42.28 43.9 41.33 43.1 3.86% 9923.26% 0% 654696 0.2808 150.21 0.43 0% 0 0% 0 0% 0 0% 0%
20230925 42.45 42.79 41.33 41.5 -1.19% 9780.95% 0% 432439 0.1812 109.52 0.42 0% 0 0% 0 0% 0 0% 0%
20230922 39.93 42.47 39.93 42 4.4% 9900% 0% 585791 0.2449 153.09 0.42 0% 0 0% 0 0% 0 0% 0%
20230921 40.32 41.12 40.1 40.23 -0.2% 9712.2% 0% 165644 0.0672 45.74 0.41 0% 0 0% 0 0% 0 0% 0%
20230920 40.7 41.4 40.31 40.31 -1.23% 9731.71% 0% 167528 0.0685 46.45 0.41 0% 0 0% 0 0% 0 0% 0%
20230919 41.22 41.95 40.61 40.81 -0.99% 9853.66% 0% 258130 0.1061 75.05 0.41 0% 0 0% 0 0% 0 0% 0%
20230918 40.17 42.43 40.17 41.22 1.3% 9714.29% 0% 240176 0.1 76.5 0.42 0% 0 0% 0 0% 0 0% 0%
20230915 40.94 41.6 40.51 40.69 -0.61% 9824.39% 0% 150406 0.0615 47.42 0.41 0% 0 0% 0 0% 0 0% 0%
20230914 41.21 41.69 40.45 40.94 -0.15% 9885.37% 0% 195170 0.0801 59.54 0.41 0% 0 0% 0 0% 0 0% 0%
20230913 41.78 41.84 40.7 41 -1.68% 9900% 0% 206564 0.085 59.14 0.41 0% 0 0% 0 0% 0 0% 0%
20230912 42.1 42.48 41.68 41.7 -0.95% 9828.57% 0% 135787 0.0569 36.49 0.42 0% 0 0% 0 0% 0 0% 0%
20230911 41.92 42.52 41.58 42.1 0% 9923.81% 0% 245858 0.1036 58.69 0.42 0% 0 0% 0 0% 0 0% 0%
20230908 40.6 42.57 40.6 42.1 1.99% 9923.81% 0% 304598 0.1283 70.18 0.42 0% 0 0% 0 0% 0 0% 0%
20230907 42.84 42.84 41.09 41.28 -2.69% 9728.57% 0% 227666 0.0949 52.1 0.42 0% 0 0% 0 0% 0 0% 0%
20230906 41.72 42.5 41.46 42.42 1.43% 9999.99% 0% 144925 0.0611 33.08 0.42 0% 0 0% 0 0% 0 0% 0%
20230905 41.62 42.69 41.5 41.82 -0.45% 9857.14% 0% 189297 0.0793 41.64 0.42 0% 0 0% 0 0% 0 0% 0%
20230904 42.2 42.36 41.55 42.01 0.19% 9902.38% 0% 195388 0.0818 41.17 0.42 0% 0 0% 0 0% 0 0% 0%
20230901 42.78 42.99 41.53 41.93 -0.8% 9883.33% 0% 240058 0.1009 49.67 0.42 0% 0 0% 0 0% 0 0% 0%
20230831 43.17 43.69 42.1 42.27 0% 9964.29% 0% 244475 0.1036 50.15 0.42 0% 0 0% 0 0% 0 0% 0%
20230830 41.14 42.54 41.13 42.27 2.52% 9964.29% 0% 396845 0.1674 83.16 0.42 0% 0 0% 0 0% 0 0% 0%
20230829 38 41.37 37.51 41.23 8.19% 9999.99% 0% 506667 0.203 145.74 0.4 0% 0 0% 0 0% 0 0% 0%
20230828 40 40.77 36.06 38.11 -0.94% 9671.79% 0% 382293 0.1495 118.92 0.39 0% 0 0% 0 0% 0 0% 0%
20230825 39.7 39.7 38.27 38.47 -3.39% 9764.1% 0% 290195 0.1128 68.98 0.39 0% 0 0% 0 0% 0 0% 0%
20230824 40.2 40.27 39.23 39.82 -0.95% 9855% 0% 284750 0.1134 67.56 0.4 0% 0 0% 0 0% 0 0% 0%
20230823 40.53 40.7 39.55 40.2 -0.79% 9950% 0% 208827 0.0836 50.24 0.4 0% 0 0% 0 0% 0 0% 0%
20230822 41.07 41.07 39.36 40.52 -0.22% 9999.99% 0% 274516 0.1098 64.76 0.4 0% 0 0% 0 0% 0 0% 0%
20230821 41.21 42.6 40.54 40.61 -1.43% 9804.88% 0% 246155 0.1018 61.83 0.41 0% 0 0% 0 0% 0 0% 0%
20230818 40.51 41.76 40.46 41.2 1.1% 9948.78% 0% 256201 0.106 64.95 0.41 0% 0 0% 0 0% 0 0% 0%
20230817 39.88 40.96 39.07 40.75 2.18% 9999.99% 0% 257687 0.1034 65.69 0.4 0% 0 0% 0 0% 0 0% 0%
20230816 40.18 40.87 39.75 39.88 -0.1% 9870% 0% 167420 0.0673 42.9 0.4 0% 0 0% 0 0% 0 0% 0%
20230815 40.51 40.6 39.69 39.92 -1.63% 9880% 0% 205017 0.0821 51.38 0.4 0% 0 0% 0 0% 0 0% 0%
20230814 40.99 41.47 39.83 40.58 -0.98% 9999.99% 0% 236513 0.0951 57.22 0.4 0% 0 0% 0 0% 0 0% 0%
20230811 41.11 41.96 40.51 40.98 -0.61% 9895.12% 0% 229381 0.0948 56.35 0.41 0% 0 0% 0 0% 0 0% 0%
20230810 40.72 41.51 40.64 41.23 0.71% 9956.1% 0% 169673 0.0698 64.42 0.41 0% 0 0% 0 0% 0 0% 0%
20230809 41.38 41.73 40.78 40.94 -1.06% 9885.37% 0% 169790 0.0696 62.23 0.41 0% 0 0% 0 0% 0 0% 0%
20230808 41.4 41.7 40.88 41.38 0.17% 9992.68% 0% 128948 0.0532 33.5 0.41 0% 0 0% 0 0% 0 0% 0%
20230807 41.11 41.77 41.01 41.31 -0.82% 9975.61% 0% 173937 0.0721 45.19 0.41 0% 0 0% 0 0% 0 0% 0%
20230804 41.97 42.35 41.52 41.65 -0.12% 9816.67% 0% 210185 0.0878 55.64 0.42 0% 0 0% 0 0% 0 0% 0%
20230803 42.6 42.88 41.61 41.7 -3.16% 9828.57% 0% 422928 0.1776 109.34 0.42 0% 0 0% 0 0% 0 0% 0%
20230802 42.55 43.22 42.28 43.06 1.2% 9913.95% 0% 168363 0.072 45.2 0.43 0% 0 0% 0 0% 0 0% 0%
20230801 42.99 43.08 42.38 42.55 -0.95% 9795.35% 0% 223033 0.0952 58.46 0.43 0% 0 0% 0 0% 0 0% 0%
20230731 42.2 43.13 41.71 42.96 3.02% 9999.99% 0% 296498 0.126 75.72 0.42 0% 0 0% 0 0% 0 0% 0%
20230728 41.99 42.26 41.31 41.7 -0.69% 9828.57% 0% 203087 0.0846 48.09 0.42 0% 0 0% 0 0% 0 0% 0%
20230727 42.36 42.63 41.81 41.99 -1.2% 9897.62% 0% 250394 0.1056 58.61 0.42 0% 0 0% 0 0% 0 0% 0%
20230726 43.6 43.82 42.3 42.5 -2.68% 9783.72% 0% 204714 0.0877 46.89 0.43 0% 0 0% 0 0% 0 0% 0%
20230725 43.43 44.04 43.11 43.67 0.55% 9999.99% 0% 198667 0.0863 44.41 0.43 0% 0 0% 0 0% 0 0% 0%
20230724 43.35 43.68 42.86 43.43 0.16% 9999.99% 0% 160541 0.0696 34.34 0.43 0% 0 0% 0 0% 0 0% 0%
20230721 43.7 44.03 42.77 43.36 -1.48% 9983.72% 0% 286174 0.1239 58.67 0.43 0% 0 0% 0 0% 0 0% 0%
20230720 45.07 45.07 43.87 44.01 -0.88% 9902.27% 0% 262987 0.1162 54.81 0.44 0% 0 0% 0 0% 0 0% 0%
20230719 45.99 46.17 44.36 44.4 -2.42% 9766.67% 0% 332211 0.1488 66.32 0.45 0% 0 0% 0 0% 0 0% 0%
20230718 46.46 46.46 45.16 45.5 -0.87% 9791.3% 0% 365562 0.167 73.16 0.46 0% 0 0% 0 0% 0 0% 0%
20230717 46.48 46.48 45.16 45.9 -1.1% 9878.26% 0% 242990 0.1111 48.49 0.46 0% 0 0% 0 0% 0 0% 0%
20230714 46.46 46.98 45.58 46.41 -0.04% 9774.47% 0% 249988 0.1163 49.41 0.47 0% 0 0% 0 0% 0 0% 0%
20230713 46.26 46.88 45.53 46.43 0.37% 9993.48% 0% 288047 0.1328 53.17 0.46 0% 0 0% 0 0% 0 0% 0%
20230712 47.23 47.23 46.11 46.26 -1.34% 9742.55% 0% 240269 0.1118 46.32 0.47 0% 0 0% 0 0% 0 0% 0%
20230711 44.55 47.14 44.55 46.89 3.58% 9876.6% 0% 386916 0.18 62.45 0.47 0% 0 0% 0 0% 0 0% 0%
20230710 45.82 45.83 44.68 45.27 -0.79% 9960% 0% 353793 0.1594 60.21 0.45 0% 0 0% 0 0% 0 0% 0%
20230707 45.78 46.53 45.55 45.63 -1.53% 9819.57% 0% 241314 0.1108 37.94 0.46 0% 0 0% 0 0% 0 0% 0%
20230706 46.02 47.8 45.8 46.34 -0.32% 9759.57% 0% 506879 0.2371 64.61 0.47 0% 0 0% 0 0% 0 0% 0%
20230705 47.49 47.5 46.4 46.49 -1.4% 9791.49% 0% 266334 0.1244 38.2 0.47 0% 0 0% 0 0% 0 0% 0%
20230704 46.76 47.7 46.37 47.15 1.05% 9931.91% 0% 244854 0.1158 29.13 0.47 0% 0 0% 0 0% 0 0% 0%
20230703 47.58 48.18 46.57 46.66 -1.93% 9827.66% 0% 414382 0.195 47.57 0.47 0% 0 0% 0 0% 0 0% 0%
20230630 47.62 48.19 47.24 47.58 -0.19% 9812.5% 0% 462093 0.2207 51.38 0.48 0% 0 0% 0 0% 0 0% 0%
20230629 46.74 48.48 46.51 47.67 2.74% 9831.25% 0% 731234 0.3479 77.31 0.48 0% 0 0% 0 0% 0 0% 0%
20230628 46.18 47 44.68 46.4 1.27% 9986.96% 0% 431034 0.1983 44.57 0.46 0% 0 0% 0 0% 0 0% 0%
20230627 45.41 45.9 44.57 45.82 1.69% 9999.99% 0% 615307 0.2791 59.34 0.45 0% 0 0% 0 0% 0 0% 0%
20230626 44.5 46.86 44.32 45.06 0.4% 9695.65% 0% 797048 0.3659 74.42 0.46 0% 0 0% 0 0% 0 0% 0%
20230621 44.31 45.9 44.31 44.88 -0.02% 9873.33% 0% 411542 0.1865 37.26 0.45 0% 0 0% 0 0% 0 0% 0%
20230620 43.43 45.45 43.23 44.89 2.23% 9875.56% 0% 430859 0.1928 34.51 0.45 0% 0 0% 0 0% 0 0% 0%
20230619 43.18 44.44 43.02 43.91 1.93% 9879.55% 0% 331981 0.146 21.35 0.44 0% 0 0% 0 0% 0 0% 0%
20230616 43.47 43.49 42.7 43.08 -0.9% 9918.6% 0% 303205 0.1306 18.19 0.43 0% 0 0% 0 0% 0 0% 0%
20230615 41.18 44.05 41.06 43.47 4.5% 9999.99% 0% 521455 0.2249 29.04 0.43 0% 0 0% 0 0% 0 0% 0%
20230614 41.33 41.77 40.51 41.6 -0.19% 9999.99% 0% 326293 0.1341 16.36 0.41 0% 0 0% 0 0% 0 0% 0%
20230613 40.8 41.83 40.51 41.68 2.16% 9999.99% 0% 268738 0.1106 12.68 0.41 0% 0 0% 0 0% 0 0% 0%
20230612 40.8 41.1 39.8 40.8 0.57% 9999.99% 0% 207488 0.0839 8.72 0.4 0% 0 0% 0 0% 0 0% 0%
20230609 41.1 41.46 40.48 40.87 -0.87% 9868.29% 0% 147093 0.0601 5.66 0.41 0% 0 0% 0 0% 0 0% 0%
20230608 42.9 42.9 40.86 41.23 -1.6% 9956.1% 0% 117485 0.0486 4 0.41 0% 0 0% 0 0% 0 0% 0%
20230607 42.34 42.43 41.52 41.9 -0.52% 9876.19% 0% 158377 0.0664 4.51 0.42 0% 0 0% 0 0% 0 0% 0%
20230606 43.51 43.95 42.1 42.12 -4.16% 9695.35% 0% 259757 0.1114 6.04 0.43 0% 0 0% 0 0% 0 0% 0%
20230605 43.85 44.18 43.33 43.95 0.23% 9888.64% 0% 195904 0.0858 39.15 0.44 0% 0 0% 0 0% 0 0% 0%
20230602 44.56 45.89 43.71 43.85 -1.46% 9865.91% 0% 460956 0.204 93.12 0.44 0% 0 0% 0 0% 0 0% 0%
20230601 44.24 45.52 43.7 44.5 -0.91% 9788.89% 0% 332319 0.1487 106.31 0.45 0% 0 0% 0 0% 0 0% 0%
20230531 45.05 45.25 44.5 44.91 -0.18% 9880% 0% 224030 0.1002 69.87 0.45 0% 0 0% 0 0% 0 0% 0%
20230530 44.82 45.09 44.08 44.99 0.58% 9897.78% 0% 220098 0.0984 52.3 0.45 0% 0 0% 0 0% 0 0% 0%
20230529 45.12 45.71 44.58 44.73 -0.86% 9840% 0% 254609 0.1144 58.32 0.45 0% 0 0% 0 0% 0 0% 0%
20230526 44.89 45.15 43.86 45.12 1.28% 9926.67% 0% 317070 0.1418 70.89 0.45 0% 0 0% 0 0% 0 0% 0%
20230525 44.21 44.89 44.07 44.55 0.34% 9999.99% 0% 221612 0.0985 51.54 0.44 0% 0 0% 0 0% 0 0% 0%
20230524 43.91 44.92 43.87 44.4 0.77% 9766.67% 0% 335643 0.1495 77.25 0.45 0% 0 0% 0 0% 0 0% 0%
20230523 44.58 44.76 43.36 44.06 0.05% 9913.64% 0% 266899 0.1182 62.36 0.44 0% 0 0% 0 0% 0 0% 0%
20230522 43.85 44.48 43.21 44.04 1.01% 9909.09% 0% 259616 0.114 59.96 0.44 0% 0 0% 0 0% 0 0% 0%
20230519 42.31 43.8 42.15 43.6 1.42% 9999.99% 0% 285378 0.1234 61.63 0.43 0% 0 0% 0 0% 0 0% 0%
20230518 41.21 43.5 41.21 42.99 3.39% 9897.67% 0% 418946 0.18 87.36 0.43 0% 0 0% 0 0% 0 0% 0%
20230517 40.4 41.64 40.01 41.58 2.51% 9999.99% 0% 198101 0.0817 37.23 0.41 0% 0 0% 0 0% 0 0% 0%
20230516 42.2 42.2 40.16 40.56 -3.43% 9792.68% 0% 603786 0.2472 106.75 0.41 0% 0 0% 0 0% 0 0% 0%
20230515 42.4 43 41.68 42 -1.25% 9900% 0% 502574 0.2128 91.1 0.42 0% 0 0% 0 0% 0 0% 0%
20230510 41.4 42.18 40.8 41.44 -0.02% 9766.67% 0% 134086 0.0559 38.46 0.42 0% 0 0% 0 0% 0 0% 0%
20230509 41.66 42.66 41.36 41.45 -2.72% 9769.05% 0% 223207 0.0936 33.81 0.42 0% 0 0% 0 0% 0 0% 0%
20230508 41.74 42.99 41.74 42.61 2.08% 9999.99% 0% 225536 0.0958 31.94 0.42 0% 0 0% 0 0% 0 0% 0%
20230505 42.86 43.13 41.66 41.74 -2.41% 9838.1% 0% 180787 0.0762 24.02 0.42 0% 0 0% 0 0% 0 0% 0%
20230504 43.64 44.44 42.7 42.77 -1.99% 9846.51% 0% 273891 0.1188 36.24 0.43 0% 0 0% 0 0% 0 0% 0%
20230428 42.7 43.99 42.7 43.64 2.23% 9999.99% 0% 235408 0.102 30.51 0.43 0% 0 0% 0 0% 0 0% 0%
20230427 43.78 44.8 42.39 42.69 -2.29% 9602.27% 0% 381665 0.1661 47.11 0.44 0% 0 0% 0 0% 0 0% 0%
20230426 43.65 45.29 43.51 43.69 -1.97% 9829.55% 0% 383012 0.1693 46.58 0.44 0% 0 0% 0 0% 0 0% 0%
20230425 46.96 46.96 44.11 44.57 -5.09% 9804.44% 0% 527387 0.2383 61.23 0.45 0% 0 0% 0 0% 0 0% 0%
20230424 48.6 48.6 46.49 46.96 -2.63% 9891.49% 0% 441170 0.2073 52.4 0.47 0% 0 0% 0 0% 0 0% 0%
20230421 49.25 50.62 48.08 48.23 -2.07% 9742.86% 0% 604654 0.2978 66.84 0.49 0% 0 0% 0 0% 0 0% 0%
20230420 50.3 50.3 49 49.25 -2.28% 9951.02% 0% 371478 0.1838 39.95 0.49 0% 0 0% 0 0% 0 0% 0%
20230419 49.84 51.32 49.1 50.4 1.47% 9980% 0% 514557 0.2592 55.18 0.5 0% 0 0% 0 0% 0 0% 0%
20230418 50.51 50.91 49.08 49.67 -1.78% 9834% 0% 466715 0.2313 50.14 0.5 0% 0 0% 0 0% 0 0% 0%
20230417 51 51.77 50.23 50.57 0.14% 9815.69% 0% 497921 0.2531 56.2 0.51 0% 0 0% 0 0% 0 0% 0%
20230414 51 51 49.59 50.5 0.48% 9999.99% 0% 655062 0.3289 76.23 0.5 0% 0 0% 0 0% 0 0% 0%
20230413 51.98 51.98 50.06 50.26 -3.38% 9754.9% 0% 695487 0.3527 86.16 0.51 0% 0 0% 0 0% 0 0% 0%
20230412 50.29 52.6 50.02 52.02 3.36% 9903.85% 0% 862418 0.4453 116.71 0.52 0% 0 0% 0 0% 0 0% 0%
20230411 51.7 51.74 49.6 50.33 -1.41% 9966% 0% 722935 0.3629 102.76 0.5 0% 0 0% 0 0% 0 0% 0%
20230410 49.64 52.67 49.12 51.05 2.51% 9909.8% 0% 1455544 0.748 219.9 0.51 0% 0 0% 0 0% 0 0% 0%
20230407 49.27 50.85 48.82 49.8 1.51% 9860% 0% 1053873 0.5256 171.72 0.5 0% 0 0% 0 0% 0 0% 0%
20230406 47.08 49.64 46.46 49.06 4.16% 9999.99% 0% 929453 0.4481 166.48 0.48 0% 0 0% 0 0% 0 0% 0%
20230404 48.34 48.7 47.1 47.1 -2.93% 9712.5% 0% 380868 0.1812 73.24 0.48 0% 0 0% 0 0% 0 0% 0%
20230403 48.5 48.61 47.62 48.52 0.87% 9999.99% 0% 277640 0.1341 49.4 0.48 0% 0 0% 0 0% 0 0% 0%
20230331 48.16 48.8 47.51 48.1 0.61% 9920.83% 0% 193446 0.0929 33.88 0.48 0% 0 0% 0 0% 0 0% 0%
20230330 49.19 49.4 47.81 47.81 -1.34% 9860.42% 0% 296742 0.1431 51.73 0.48 0% 0 0% 0 0% 0 0% 0%
20230329 48.49 49.58 48.32 48.46 -0.08% 9789.8% 0% 250136 0.1222 43.8 0.49 0% 0 0% 0 0% 0 0% 0%
20230328 49.3 49.61 48.36 48.5 -1.54% 9797.96% 0% 356585 0.1738 59.41 0.49 0% 0 0% 0 0% 0 0% 0%
20230327 49.47 50.16 48.66 49.26 -0.24% 9953.06% 0% 430990 0.2126 70.3 0.49 0% 0 0% 0 0% 0 0% 0%
20230324 48.5 49.93 48.29 49.38 2.05% 9977.55% 0% 811504 0.3991 132.1 0.49 0% 0 0% 0 0% 0 0% 0%
20230323 47.95 48.8 47.69 48.39 0.42% 9981.25% 0% 415243 0.1999 83.67 0.48 0% 0 0% 0 0% 0 0% 0%
20230322 48.91 49.14 47.8 48.19 -1.47% 9939.58% 0% 489401 0.2356 83.91 0.48 0% 0 0% 0 0% 0 0% 0%
20230321 46.2 49.24 45.32 48.91 6.14% 9999.99% 0% 895458 0.4301 157.51 0.48 0% 0 0% 0 0% 0 0% 0%
20230320 45.62 46.35 44.52 46.08 2.17% 9917.39% 0% 330666 0.1508 56.27 0.46 0% 0 0% 0 0% 0 0% 0%
20230317 45.28 45.86 44.85 45.1 0.62% 9922.22% 0% 258109 0.1172 42.57 0.45 0% 0 0% 0 0% 0 0% 0%
20230316 46.71 46.71 44.6 44.82 -3.84% 9860% 0% 354753 0.1612 56.66 0.45 0% 0 0% 0 0% 0 0% 0%
20230315 45.9 47.54 45.38 46.61 2.96% 9817.02% 0% 536807 0.2515 80.85 0.47 0% 0 0% 0 0% 0 0% 0%
20230314 47.5 47.5 44.9 45.27 -3.54% 9741.3% 0% 535061 0.2447 79.17 0.46 0% 0 0% 0 0% 0 0% 0%
20230313 46.62 47.68 46.62 46.93 -0.06% 9885.11% 0% 475504 0.2244 74.47 0.47 0% 0 0% 0 0% 0 0% 0%
20230310 47.57 48.48 46.39 46.96 -2.41% 9891.49% 0% 461070 0.2173 70.01 0.47 0% 0 0% 0 0% 0 0% 0%
20230309 48.39 48.96 47.89 48.12 0.04% 9925% 0% 352555 0.1705 50.21 0.48 0% 0 0% 0 0% 0 0% 0%
20230308 47.56 48.47 47.56 48.1 1.26% 9920.83% 0% 331059 0.1593 45.09 0.48 0% 0 0% 0 0% 0 0% 0%
20230307 49.69 49.69 47.26 47.5 -4.41% 9795.83% 0% 737345 0.3564 99.25 0.48 0% 0 0% 0 0% 0 0% 0%
20230306 48.99 50 48.23 49.69 2.33% 9999.99% 0% 429992 0.2118 60.33 0.49 0% 0 0% 0 0% 0 0% 0%
20230303 49 49.11 48 48.56 -0.29% 9999.99% 0% 403440 0.1952 57.57 0.48 0% 0 0% 0 0% 0 0% 0%
20230302 48.59 50.49 48.25 48.7 1.08% 9838.78% 0% 757506 0.3713 111.21 0.49 0% 0 0% 0 0% 0 0% 0%
20230301 48.29 48.64 47.81 48.18 -0.04% 9937.5% 0% 478894 0.2299 69.71 0.48 0% 0 0% 0 0% 0 0% 0%
20230228 48.75 49.32 47.73 48.2 -1.35% 9736.73% 0% 379625 0.1843 56.05 0.49 0% 0 0% 0 0% 0 0% 0%
20230227 50.65 50.65 48.7 48.86 -3.25% 9871.43% 0% 619074 0.3061 92.29 0.49 0% 0 0% 0 0% 0 0% 0%
20230224 49.11 51.66 49 50.5 2.85% 9801.96% 0% 1041281 0.5271 159.31 0.51 0% 0 0% 0 0% 0 0% 0%
20230223 48.62 50.23 48.11 49.1 1.68% 9920.41% 0% 640296 0.3152 105.34 0.49 0% 0 0% 0 0% 0 0% 0%
20230222 47.98 49.16 47.61 48.29 0.46% 9755.1% 0% 427695 0.2082 72.44 0.49 0% 0 0% 0 0% 0 0% 0%
20230221 46.61 48.64 46.11 48.07 3.55% 9914.58% 0% 605503 0.289 100.6 0.48 0% 0 0% 0 0% 0 0% 0%
20230220 46.93 46.93 45.68 46.42 0.06% 9991.3% 0% 209053 0.0965 32.37 0.46 0% 0 0% 0 0% 0 0% 0%
20230217 46.61 47.24 46.2 46.39 -0.81% 9770.21% 0% 263146 0.1228 38.12 0.47 0% 0 0% 0 0% 0 0% 0%
20230216 48.8 49.45 46.1 46.77 -4.16% 9643.75% 0% 661115 0.315 96.24 0.48 0% 0 0% 0 0% 0 0% 0%
20230215 48.12 49.22 47.75 48.8 1.41% 9859.18% 0% 430980 0.2096 65.13 0.49 0% 0 0% 0 0% 0 0% 0%
20230214 48.59 48.59 47.33 48.12 -0.48% 9925% 0% 368726 0.1766 54.96 0.48 0% 0 0% 0 0% 0 0% 0%
20230213 48.02 49.38 47.93 48.35 0.94% 9972.92% 0% 543087 0.2632 83.53 0.48 0% 0 0% 0 0% 0 0% 0%
20230210 48.9 49.35 47.66 47.9 -2.09% 9879.17% 0% 359452 0.1733 54.35 0.48 0% 0 0% 0 0% 0 0% 0%
20230209 48.21 48.99 47.95 48.92 1.47% 9883.67% 0% 336002 0.1632 50.65 0.49 0% 0 0% 0 0% 0 0% 0%
20230208 49.12 49.45 48.11 48.21 -2.74% 9943.75% 0% 402729 0.1953 60.81 0.48 0% 0 0% 0 0% 0 0% 0%
20230207 48.81 50.74 48.45 49.57 2.29% 9814% 0% 718664 0.3563 113.82 0.5 0% 0 0% 0 0% 0 0% 0%
20230206 48.95 49.18 47.9 48.46 -0.51% 9789.8% 0% 431088 0.2091 73.03 0.49 0% 0 0% 0 0% 0 0% 0%
20230203 48.61 49.35 47.9 48.71 -0.35% 9999.99% 0% 358292 0.1736 63.14 0.48 0% 0 0% 0 0% 0 0% 0%
20230202 47.94 49.78 47.66 48.88 2.26% 9875.51% 0% 545624 0.2663 95.56 0.49 0% 0 0% 0 0% 0 0% 0%
20230201 47.2 47.8 46.81 47.8 2.14% 9999.99% 0% 339220 0.1607 61.07 0.47 0% 0 0% 0 0% 0 0% 0%
20230131 47.1 47.1 46.51 46.8 -0.85% 9857.45% 0% 284532 0.1331 52.29 0.47 0% 0 0% 0 0% 0 0% 0%
20230130 46.92 47.6 46.5 47.2 2.34% 9942.55% 0% 587273 0.2776 108.99 0.47 0% 0 0% 0 0% 0 0% 0%
20230120 46.2 46.9 46.01 46.12 0.3% 9926.09% 0% 463080 0.2148 89.23 0.46 0% 0 0% 0 0% 0 0% 0%
20230119 45.3 46.25 44.89 45.98 1.46% 9895.65% 0% 363871 0.1665 113.94 0.46 0% 0 0% 0 0% 0 0% 0%
20230118 45.3 45.46 44.78 45.32 -0.13% 9971.11% 0% 184543 0.0834 35.35 0.45 0% 0 0% 0 0% 0 0% 0%
20230117 44.57 45.46 44.57 45.38 1.16% 9984.44% 0% 240438 0.1084 44.88 0.45 0% 0 0% 0 0% 0 0% 0%
20230116 44.09 45.21 43.6 44.86 2.63% 9868.89% 0% 337499 0.1512 59.95 0.45 0% 0 0% 0 0% 0 0% 0%
20230113 44.01 44.29 43.39 43.71 -1.29% 9834.09% 0% 339126 0.1484 60.89 0.44 0% 0 0% 0 0% 0 0% 0%
20230112 43.62 45.02 43.62 44.28 1.14% 9740% 0% 314348 0.1402 57.62 0.45 0% 0 0% 0 0% 0 0% 0%
20230111 45.3 45.3 43.76 43.78 -3.14% 9850% 0% 250436 0.1109 44.15 0.44 0% 0 0% 0 0% 0 0% 0%
20230110 44.8 45.6 44.71 45.2 0.83% 9944.44% 0% 254777 0.1152 40.29 0.45 0% 0 0% 0 0% 0 0% 0%
20230109 45.22 46.3 44.71 44.83 -1.08% 9862.22% 0% 355890 0.1617 54.49 0.45 0% 0 0% 0 0% 0 0% 0%
20230106 44.9 46.28 44.57 45.32 -0.09% 9752.17% 0% 324623 0.148 47.91 0.46 0% 0 0% 0 0% 0 0% 0%
20230105 45.28 45.74 44.5 45.36 0.2% 9980% 0% 198554 0.0898 27.76 0.45 0% 0 0% 0 0% 0 0% 0%
20230104 44.59 45.59 44.02 45.27 1.73% 9960% 0% 318081 0.1424 42.55 0.45 0% 0 0% 0 0% 0 0% 0%
20230103 42.51 44.6 42 44.5 3.03% 9999.99% 0% 342213 0.1505 43.12 0.44 0% 0 0% 0 0% 0 0% 0%
20221230 43.11 44.17 42.61 43.19 -0.92% 9944.19% 0% 262819 0.1137 64.44 0.43 0% 0 0% 0 0% 0 0% 0%
20221229 42.87 43.69 42.21 43.59 2.01% 9999.99% 0% 435382 0.1879 46.6 0.43 0% 0 0% 0 0% 0 0% 0%
20221228 42.3 43.35 41.97 42.73 -0.49% 9837.21% 0% 213881 0.0915 21.89 0.43 0% 0 0% 0 0% 0 0% 0%
20221227 42.58 43.27 41.51 42.94 0.7% 9999.99% 0% 595506 0.2524 57.73 0.42 0% 0 0% 0 0% 0 0% 0%
20221226 40.8 43 40.09 42.64 4.77% 9999.99% 0% 395769 0.1657 35.52 0.42 0% 0 0% 0 0% 0 0% 0%
20221223 41.18 41.25 40.15 40.7 -2.12% 9826.83% 0% 322553 0.1309 25.76 0.41 0% 0 0% 0 0% 0 0% 0%
20221222 42.64 42.64 40.46 41.58 -2.69% 9999.99% 0% 630782 0.2604 42.85 0.41 0% 0 0% 0 0% 0 0% 0%
20221221 42.58 43.13 41.7 42.73 0.35% 9999.99% 0% 340113 0.1437 21.21 0.42 0% 0 0% 0 0% 0 0% 0%
20221220 43.14 43.55 42.1 42.58 -0.72% 9802.33% 0% 365518 0.1565 21.75 0.43 0% 0 0% 0 0% 0 0% 0%
20221219 42.93 43.66 42.22 42.89 -0.09% 9874.42% 0% 378868 0.1626 21.41 0.43 0% 0 0% 0 0% 0 0% 0%
20221216 44.5 44.88 42.7 42.93 -5.02% 9883.72% 0% 629849 0.273 34.36 0.43 0% 0 0% 0 0% 0 0% 0%
20221215 44.23 45.68 43.8 45.2 2.19% 9944.44% 0% 436319 0.1951 23.39 0.45 0% 0 0% 0 0% 0 0% 0%
20221214 45 45.44 44.22 44.23 -1.54% 9728.89% 0% 310896 0.1392 56.47 0.45 0% 0 0% 0 0% 0 0% 0%
20221213 45.5 46.97 44.83 44.92 -2.52% 9665.22% 0% 458705 0.2099 22.93 0.46 0% 0 0% 0 0% 0 0% 0%
20221212 45.62 46.39 44.61 46.08 1.95% 9917.39% 0% 361656 0.1655 17.51 0.46 0% 0 0% 0 0% 0 0% 0%
20221209 45.76 46.39 44.72 45.2 -1.12% 9726.09% 0% 418817 0.1908 20.6 0.46 0% 0 0% 0 0% 0 0% 0%
20221208 46.91 47.06 45.7 45.71 -2.64% 9836.96% 0% 688695 0.3189 37.92 0.46 0% 0 0% 0 0% 0 0% 0%
20221207 47.36 47.36 46.14 46.95 -0.21% 9889.36% 0% 292363 0.1364 17.26 0.47 0% 0 0% 0 0% 0 0% 0%
20221206 46.4 47.47 46.01 47.05 1.62% 9910.64% 0% 417938 0.1956 24.65 0.47 0% 0 0% 0 0% 0 0% 0%
20221205 47.86 48.34 46 46.3 -2.46% 9965.22% 0% 500154 0.2323 29.18 0.46 0% 0 0% 0 0% 0 0% 0%
20221202 48.15 49.5 47.05 47.47 -1.96% 9789.58% 0% 714606 0.3444 41.89 0.48 0% 0 0% 0 0% 0 0% 0%
20221201 47.58 49.21 47.31 48.42 1.92% 9987.5% 0% 479263 0.2323 29.26 0.48 0% 0 0% 0 0% 0 0% 0%
20221130 47.94 48.35 46.48 47.51 -0.9% 9999.99% 0% 474686 0.2254 28.94 0.47 0% 0 0% 0 0% 0 0% 0%
20221129 47.79 49.22 47.75 47.94 -0.33% 9887.5% 0% 541335 0.2619 34.28 0.48 0% 0 0% 0 0% 0 0% 0%
20221128 47.64 49.22 47.08 48.1 0.15% 9920.83% 0% 523779 0.2512 32.2 0.48 0% 0 0% 0 0% 0 0% 0%
20221125 51.6 51.6 48.03 48.03 -6.37% 9702.04% 0% 668724 0.3296 41.04 0.49 0% 0 0% 0 0% 0 0% 0%
20221124 50.76 52.3 50.41 51.3 2.27% 9958.82% 0% 853798 0.4387 51.2 0.51 0% 0 0% 0 0% 0 0% 0%
20221123 50 51.7 47.56 50.16 -0.4% 9932% 0% 1117048 0.5544 62.36 0.5 0% 0 0% 0 0% 0 0% 0%
20221122 50.97 52.38 49.88 50.36 -1.24% 9774.51% 0% 742996 0.3787 43.1 0.51 0% 0 0% 0 0% 0 0% 0%
20221121 48.8 50.99 48.03 50.99 4.27% 9999.99% 0% 1081698 0.539 62.76 0.5 0% 0 0% 0 0% 0 0% 0%
20221118 49.48 50.17 48.8 48.9 -0.75% 9879.59% 0% 568271 0.2812 33.81 0.49 0% 0 0% 0 0% 0 0% 0%
20221117 51.4 51.4 48.33 49.27 -3.01% 9955.1% 0% 738844 0.362 42.48 0.49 0% 0 0% 0 0% 0 0% 0%
20221116 53.5 53.5 50.56 50.8 -3.51% 9860.78% 0% 784451 0.4021 44.34 0.51 0% 0 0% 0 0% 0 0% 0%
20221115 48.2 53.39 47.56 52.65 9.37% 9999.99% 0% 2111322 1.0765 111.56 0.51 0% 0 0% 0 0% 0 0% 0%
20221114 47.99 48.5 46.69 48.14 1.71% 9929.17% 0% 1061381 0.5074 56.55 0.48 0% 0 0% 0 0% 0 0% 0%
20221111 50.46 51.5 47 47.33 -4.02% 9559.18% 0% 1272543 0.6284 70.84 0.49 0% 0 0% 0 0% 0 0% 0%
20221110 51.93 52.78 49 49.31 -5.05% 9762% 0% 874838 0.4392 53.47 0.5 0% 0 0% 0 0% 0 0% 0%
20221109 54.07 54.07 51.25 51.93 -1.09% 9886.54% 0% 734718 0.3837 49.03 0.52 0% 0 0% 0 0% 0 0% 0%
20221108 55.78 55.78 52.5 52.5 -5.46% 9622.22% 0% 894846 0.4794 62.46 0.54 0% 0 0% 0 0% 0 0% 0%
20221107 57.6 57.6 54.5 55.53 -3.43% 9816.07% 0% 1077621 0.6031 79.57 0.56 0% 0 0% 0 0% 0 0% 0%
20221104 58.32 59.19 56.59 57.5 -1.71% 9813.79% 0% 1062485 0.6111 83.13 0.58 0% 0 0% 0 0% 0 0% 0%
20221103 56.56 60.05 55.55 58.5 3.38% 9986.21% 0% 1693556 0.9889 141.99 0.58 0% 0 0% 0 0% 0 0% 0%
20221102 52.56 59.28 51.13 56.59 9.78% 9999.99% 0% 1752762 0.9746 154.61 0.56 0% 0 0% 0 0% 0 0% 0%
20221101 51.65 52.67 50.01 51.55 1.08% 9999.99% 0% 770296 0.396 74.08 0.51 0% 0 0% 0 0% 0 0% 0%
20221031 46.99 52.2 46.11 51 6.9% 9999.99% 0% 1004172 0.5068 98.71 0.5 0% 0 0% 0 0% 0 0% 0%
20221028 49.07 49.79 47 47.71 -1.04% 9636.73% 0% 592744 0.288 56.7 0.49 0% 0 0% 0 0% 0 0% 0%
20221027 48.84 51.55 48.21 48.21 -3.1% 9738.78% 0% 867340 0.4279 81.41 0.49 0% 0 0% 0 0% 0 0% 0%
20221026 48.32 49.85 47.05 49.75 2.77% 9999.99% 0% 705832 0.3438 70.88 0.49 0% 0 0% 0 0% 0 0% 0%
20221025 46.11 49.38 46.01 48.41 3.33% 9985.42% 0% 764867 0.3676 82.27 0.48 0% 0 0% 0 0% 0 0% 0%
20221024 45.88 48.67 45.6 46.85 2.52% 9868.09% 0% 843864 0.3992 99.68 0.47 0% 0 0% 0 0% 0 0% 0%
20221021 45 47.97 44.22 45.7 3.46% 9834.78% 0% 678568 0.3094 87.37 0.46 0% 0 0% 0 0% 0 0% 0%
20221020 44.05 45.01 42.55 44.17 0.55% 9938.64% 0% 425480 0.1868 60.13 0.44 0% 0 0% 0 0% 0 0% 0%
20221019 43.45 45.4 41.82 43.93 3.24% 9884.09% 0% 646778 0.285 106.05 0.44 0% 0 0% 0 0% 0 0% 0%
20221018 44 44.89 41.74 42.55 -1.71% 9795.35% 0% 500131 0.2149 90.7 0.43 0% 0 0% 0 0% 0 0% 0%
20221017 38.41 43.29 38 43.29 10.24% 9999.99% 0% 528281 0.2213 106.63 0.42 0% 0 0% 0 0% 0 0% 0%
20220720 40.53 42.41 40.02 41.06 1.48% 9914.63% 0% 276663 0.1139 53.99 0.41 0% 0 0% 0 0% 0 0% 0%
20220719 39.88 40.65 39.37 40.46 1.4% 9999.99% 0% 124786 0.0502 24.41 0.4 0% 0 0% 0 0% 0 0% 0%
20220718 38.26 39.94 38.03 39.9 4.45% 9999.99% 0% 191071 0.0754 35.42 0.39 0% 0 0% 0 0% 0 0% 0%
20220715 39.4 39.77 38.17 38.2 -3% 9694.87% 0% 157137 0.0608 26.56 0.39 0% 0 0% 0 0% 0 0% 0%
20220714 38.5 39.78 38.38 39.38 2.61% 9997.44% 0% 176304 0.0692 30.57 0.39 0% 0 0% 0 0% 0 0% 0%
20220713 37.95 38.54 37.62 38.38 1.43% 9999.99% 0% 91598 0.0349 15.06 0.38 0% 0 0% 0 0% 0 0% 0%
20220712 39 39.36 37.83 37.84 -2.97% 9857.89% 0% 147398 0.0565 22.64 0.38 0% 0 0% 0 0% 0 0% 0%
20220711 39.8 39.8 38.41 39 -1.42% 9900% 0% 158304 0.0616 22.96 0.39 0% 0 0% 0 0% 0 0% 0%
20220708 39.49 40.99 39.3 39.56 1.1% 9790% 0% 239964 0.0963 34.99 0.4 0% 0 0% 0 0% 0 0% 0%
20220707 39.95 40.22 39.03 39.13 -2.39% 9933.33% 0% 142891 0.0564 20.82 0.39 0% 0 0% 0 0% 0 0% 0%
20220706 39.09 40.79 39 40.09 1.44% 9922.5% 0% 182653 0.073 26.11 0.4 0% 0 0% 0 0% 0 0% 0%
20220705 40.55 41.12 39.12 39.52 -2.32% 9780% 0% 158659 0.0634 22.95 0.4 0% 0 0% 0 0% 0 0% 0%
20220704 40.2 41.24 39.57 40.46 0% 9999.99% 0% 141586 0.0568 20.14 0.4 0% 0 0% 0 0% 0 0% 0%
20220701 41.07 41.48 40.3 40.46 -1.46% 9768.29% 0% 110762 0.045 16.29 0.41 0% 0 0% 0 0% 0 0% 0%
20220630 41.02 42.29 40.81 41.06 -0.34% 9914.63% 0% 299582 0.1238 44.42 0.41 0% 0 0% 0 0% 0 0% 0%
20220629 43.41 43.41 41.17 41.2 -5.35% 9709.52% 0% 486696 0.2037 75.09 0.42 0% 0 0% 0 0% 0 0% 0%
20220628 42.28 43.95 41.55 43.53 3.03% 9999.99% 0% 490808 0.2115 81.3 0.43 0% 0 0% 0 0% 0 0% 0%
20220627 40.75 42.55 39.31 42.25 6.16% 9999.99% 0% 555366 0.2274 95.5 0.41 0% 0 0% 0 0% 0 0% 0%
20220624 38.68 40.13 38.68 39.8 1.56% 9850% 0% 247607 0.0984 43.53 0.4 0% 0 0% 0 0% 0 0% 0%
20220623 37.8 39.33 37.32 39.19 3.65% 9999.99% 0% 414079 0.1591 70.78 0.38 0% 0 0% 0 0% 0 0% 0%
20220622 38.72 39.13 37.8 37.81 -2.43% 9850% 0% 291333 0.1114 51.02 0.38 0% 0 0% 0 0% 0 0% 0%
20220621 38.9 40.55 38.3 38.75 -1.4% 9835.9% 0% 396470 0.1561 68.43 0.39 0% 0 0% 0 0% 0 0% 0%
20220620 38.64 39.5 38.07 39.3 1.84% 9976.92% 0% 401176 0.1562 68.28 0.39 0% 0 0% 0 0% 0 0% 0%
20220617 38.32 39.18 37.41 38.59 0.63% 9999.99% 0% 231801 0.089 36.91 0.38 0% 0 0% 0 0% 0 0% 0%
20220616 37.67 38.94 37.34 38.35 2.76% 9992.11% 0% 251301 0.0962 39.17 0.38 0% 0 0% 0 0% 0 0% 0%
20220615 37.56 38.4 36.96 37.32 -1.32% 9721.05% 0% 394108 0.1481 58.92 0.38 0% 0 0% 0 0% 0 0% 0%
20220614 37.98 38.8 36.61 37.82 -1.74% 9999.99% 0% 226599 0.0845 34.73 0.37 0% 0 0% 0 0% 0 0% 0%
20220613 39.02 39.98 38.13 38.49 -3.82% 9769.23% 0% 349265 0.1355 56.92 0.39 0% 0 0% 0 0% 0 0% 0%
20220610 37.83 40.51 37.83 40.32 4% 9999.99% 0% 291094 0.1143 49.95 0.39 0% 0 0% 0 0% 0 0% 0%
20220609 39.99 39.99 38.21 38.77 -1.62% 9841.03% 0% 218502 0.0852 37.73 0.39 0% 0 0% 0 0% 0 0% 0%
20220608 40.68 40.68 38.62 39.41 -3.12% 9999.99% 0% 256307 0.1011 45.15 0.39 0% 0 0% 0 0% 0 0% 0%
20220607 40.68 42.3 39.99 40.68 -1.69% 9821.95% 0% 184415 0.0756 34.67 0.41 0% 0 0% 0 0% 0 0% 0%
20220606 40.3 41.95 39.81 41.38 5% 9992.68% 0% 375142 0.1535 71.38 0.41 0% 0 0% 0 0% 0 0% 0%
20220602 38.3 39.86 37 39.41 4.07% 9999.99% 0% 320027 0.1243 61.59 0.39 0% 0 0% 0 0% 0 0% 0%
20220601 35.98 38.38 35.01 37.87 5.87% 9865.79% 0% 355260 0.1335 68.03 0.38 0% 0 0% 0 0% 0 0% 0%
20220531 34.65 36.07 34.25 35.77 2.46% 9999.99% 0% 199409 0.0703 36.49 0.35 0% 0 0% 0 0% 0 0% 0%
20220530 34.51 35.1 34.17 34.91 0.72% 9874.29% 0% 115332 0.04 19.9 0.35 0% 0 0% 0 0% 0 0% 0%
20220527 34.77 35.26 34.01 34.66 1.02% 9802.86% 0% 196519 0.0683 33.51 0.35 0% 0 0% 0 0% 0 0% 0%
20220526 34.6 34.98 33.83 34.31 -1.04% 9991.18% 0% 134872 0.0463 23.47 0.34 0% 0 0% 0 0% 0 0% 0%
20220525 35.17 35.42 34.45 34.67 -1.45% 9805.71% 0% 234489 0.0815 42.33 0.35 0% 0 0% 0 0% 0 0% 0%
20220524 37.21 37.66 34.57 35.18 -5.4% 9672.22% 0% 326164 0.1173 61.56 0.36 0% 0 0% 0 0% 0 0% 0%
20220523 36.3 37.46 35.89 37.19 2.59% 9999.99% 0% 302742 0.1104 61.05 0.36 0% 0 0% 0 0% 0 0% 0%
20220520 36.6 36.95 35.66 36.25 -0.96% 9969.44% 0% 262497 0.0952 56.52 0.36 0% 0 0% 0 0% 0 0% 0%
20220519 35.61 36.77 35.61 36.6 -0.08% 9791.89% 0% 87101 0.0318 19.67 0.37 0% 0 0% 0 0% 0 0% 0%
20220518 36 37.18 35.56 36.63 2.69% 9800% 0% 181611 0.0666 41.03 0.37 0% 0 0% 0 0% 0 0% 0%
20220517 34.42 36.4 34.42 35.67 1.42% 9808.33% 0% 101601 0.0362 22.29 0.36 0% 0 0% 0 0% 0 0% 0%
20220516 36.68 37.69 35.01 35.17 -0.76% 9669.44% 0% 138100 0.0496 32.53 0.36 0% 0 0% 0 0% 0 0% 0%
20220513 36.38 36.48 35.18 35.44 -0.28% 9744.44% 0% 92043 0.0328 21.19 0.36 0% 0 0% 0 0% 0 0% 0%
20220512 35.55 36.58 34.81 35.54 -0.03% 9772.22% 0% 106992 0.0382 23.93 0.36 0% 0 0% 0 0% 0 0% 0%
20220511 35.67 37.16 35.37 35.55 -1.71% 9775% 0% 146085 0.0533 33.01 0.36 0% 0 0% 0 0% 0 0% 0%
20220510 33.72 36.76 33.72 36.17 4.18% 9947.22% 0% 173977 0.0625 39.26 0.36 0% 0 0% 0 0% 0 0% 0%
20220509 33.53 35.43 33.53 34.72 -0.46% 9820% 0% 133604 0.0465 28.6 0.35 0% 0 0% 0 0% 0 0% 0%
20220506 33.5 35.95 33.5 34.88 -0.63% 9865.71% 0% 156474 0.0551 33.94 0.35 0% 0 0% 0 0% 0 0% 0%
20220505 34.2 35.59 33.57 35.1 2.6% 9928.57% 0% 129862 0.0455 29.76 0.35 0% 0 0% 0 0% 0 0% 0%
20220429 32.18 34.85 31.68 34.21 8.26% 9961.76% 0% 242385 0.0813 53.52 0.34 0% 0 0% 0 0% 0 0% 0%
20220428 32.04 32.61 30.5 31.6 -2.05% 9775% 0% 255690 0.081 48.98 0.32 0% 0 0% 0 0% 0 0% 0%
20220427 31.5 32.26 30.3 32.26 0.5% 9999.99% 0% 328521 0.102 55.76 0.31 0% 0 0% 0 0% 0 0% 0%
20220426 34.71 35.39 31.2 32.1 -7.49% 9627.27% 0% 246100 0.0823 40.88 0.33 0% 0 0% 0 0% 0 0% 0%
20220425 38.25 38.25 34.32 34.7 -8.64% 9538.89% 0% 181492 0.066 32.75 0.36 0% 0 0% 0 0% 0 0% 0%
20220422 38 38.7 37.6 37.98 -0.42% 9894.74% 0% 152023 0.0581 29.28 0.38 0% 0 0% 0 0% 0 0% 0%
20220421 38.99 40.07 37.8 38.14 -3.32% 9936.84% 0% 128323 0.0494 24.64 0.38 0% 0 0% 0 0% 0 0% 0%
20220420 39.99 40.65 39.28 39.45 -2.11% 9762.5% 0% 143553 0.0571 28.82 0.4 0% 0 0% 0 0% 0 0% 0%
20220419 39.92 41.4 39.88 40.3 0.12% 9729.27% 0% 59206 0.024 12.29 0.41 0% 0 0% 0 0% 0 0% 0%
20220418 40.13 41.62 38.61 40.25 -1.47% 9962.5% 0% 152026 0.0614 30.97 0.4 0% 0 0% 0 0% 0 0% 0%
20220415 42.2 42.38 39.98 40.85 -5% 9863.41% 0% 284932 0.1168 58.71 0.41 0% 0 0% 0 0% 0 0% 0%
20220414 43.18 43.95 41.44 43 1.94% 9999.99% 0% 463073 0.1967 105.87 0.42 0% 0 0% 0 0% 0 0% 0%
20220413 37.97 42.5 37.12 42.18 10.74% 9999.99% 0% 643389 0.2612 156.97 0.41 0% 0 0% 0 0% 0 0% 0%
20220412 36.97 38.15 36.45 38.09 3.03% 9999.99% 0% 152603 0.0568 36.16 0.37 0% 0 0% 0 0% 0 0% 0%
20220411 38.03 38.03 36.65 36.97 -3.57% 9891.89% 0% 121844 0.0454 27.86 0.37 0% 0 0% 0 0% 0 0% 0%
20220408 39.09 39.54 38.1 38.34 -3.08% 9730.77% 0% 156156 0.0602 34.17 0.39 0% 0 0% 0 0% 0 0% 0%
20220407 40.82 40.82 39.41 39.56 -3.79% 9790% 0% 159598 0.064 33.24 0.4 0% 0 0% 0 0% 0 0% 0%
20220401 41.03 41.65 40.65 41.35 -0.43% 9985.37% 0% 75185 0.031 15.37 0.41 0% 0 0% 0 0% 0 0% 0%
20220331 41.79 42 41.3 41.53 0.24% 9788.1% 0% 121314 0.0504 23.08 0.42 0% 0 0% 0 0% 0 0% 0%
20220330 42.39 42.77 41.4 41.43 -0.41% 9764.29% 0% 182857 0.0765 31.46 0.42 0% 0 0% 0 0% 0 0% 0%
20220329 43.48 43.48 40.84 41.6 -3.86% 9804.76% 0% 139600 0.0584 22.33 0.42 0% 0 0% 0 0% 0 0% 0%
20220328 43.39 43.48 42.4 43.27 1.03% 9962.79% 0% 94391 0.0407 14.34 0.43 0% 0 0% 0 0% 0 0% 0%
20220325 44.98 45.09 42.81 42.83 -4.01% 9634.09% 0% 325019 0.1414 41.53 0.44 0% 0 0% 0 0% 0 0% 0%
20220324 44.52 45.27 43.56 44.62 0.22% 9999.99% 0% 121592 0.0541 15.74 0.44 0% 0 0% 0 0% 0 0% 0%
20220323 44.22 45.12 43.91 44.52 0.7% 9793.33% 0% 261096 0.1164 33.27 0.45 0% 0 0% 0 0% 0 0% 0%
20220322 42.93 44.86 42.93 44.21 1.03% 9947.73% 0% 215312 0.0955 27.12 0.44 0% 0 0% 0 0% 0 0% 0%
20220321 43.5 44.3 43.23 43.76 1.41% 9845.45% 0% 118263 0.0518 14.8 0.44 0% 0 0% 0 0% 0 0% 0%
20220318 43.1 43.58 42.3 43.15 -0.69% 9934.88% 0% 187396 0.0804 21.94 0.43 0% 0 0% 0 0% 0 0% 0%
20220317 40.58 43.8 40.58 43.45 8.76% 9999.99% 0% 416946 0.1766 48.46 0.42 0% 0 0% 0 0% 0 0% 0%
20220316 39.98 40.58 38.2 39.95 2.07% 9999.99% 0% 209055 0.0824 24.22 0.39 0% 0 0% 0 0% 0 0% 0%
20220315 41.98 41.98 39.09 39.14 -6.74% 9685% 0% 218279 0.0881 26.82 0.4 0% 0 0% 0 0% 0 0% 0%
20220311 43.06 43.7 42.26 43.44 -0.21% 9999.99% 0% 111092 0.0479 14.33 0.43 0% 0 0% 0 0% 0 0% 0%
20220310 44.84 45.89 43.39 43.53 -1.78% 9793.18% 0% 185184 0.0819 27.41 0.44 0% 0 0% 0 0% 0 0% 0%
20220309 44.19 44.47 41.51 44.32 1% 9999.99% 0% 307574 0.1332 43.05 0.43 0% 0 0% 0 0% 0 0% 0%
20220308 45.73 45.98 43.6 43.88 -3.75% 9872.73% 0% 182111 0.081 26.22 0.44 0% 0 0% 0 0% 0 0% 0%
20220307 47.29 47.29 45.3 45.59 -3.82% 9810.87% 0% 209783 0.097 30.9 0.46 0% 0 0% 0 0% 0 0% 0%
20220304 48.12 48.35 47 47.4 -1.27% 9775% 0% 187533 0.0894 28.04 0.48 0% 0 0% 0 0% 0 0% 0%
20220303 50.1 50.11 48 48.01 -3.36% 9697.96% 0% 303966 0.1477 47.83 0.49 0% 0 0% 0 0% 0 0% 0%
20220302 49.26 49.81 49.1 49.68 0.36% 9999.99% 0% 97267 0.0481 14.72 0.49 0% 0 0% 0 0% 0 0% 0%
20220301 50 50.48 49.26 49.5 0.41% 9800% 0% 210279 0.1046 28.79 0.5 0% 0 0% 0 0% 0 0% 0%
20220228 51.86 51.87 48.83 49.3 -5.23% 9760% 0% 540005 0.2683 72.36 0.5 0% 0 0% 0 0% 0 0% 0%
20220225 52.5 52.79 51.1 52.02 1.05% 9903.85% 0% 286303 0.149 41.24 0.52 0% 0 0% 0 0% 0 0% 0%
20220224 52.8 55.28 51.05 51.48 -3.05% 9433.33% 0% 511551 0.2738 69.42 0.54 0% 0 0% 0 0% 0 0% 0%
20220223 51.96 53.45 51.39 53.1 2.51% 9918.87% 0% 281483 0.1483 38.42 0.53 0% 0 0% 0 0% 0 0% 0%
20220222 51.6 52.37 50.44 51.8 -0.63% 9999.99% 0% 218369 0.1124 28.97 0.51 0% 0 0% 0 0% 0 0% 0%
20220221 51.6 52.29 51 52.13 -0.08% 9925% 0% 223479 0.1155 30.84 0.52 0% 0 0% 0 0% 0 0% 0%
20220218 52.3 52.78 51.42 52.17 -1.34% 9932.69% 0% 212350 0.1102 29.45 0.52 0% 0 0% 0 0% 0 0% 0%
20220217 52.3 54.1 52 52.88 -0.6% 9877.36% 0% 335709 0.1778 48.12 0.53 0% 0 0% 0 0% 0 0% 0%
20220216 50.65 53.51 50.08 53.2 5.81% 9999.99% 0% 388130 0.203 56.46 0.52 0% 0 0% 0 0% 0 0% 0%
20220215 49.91 50.5 49.16 50.28 0.06% 9956% 0% 210361 0.1049 29.76 0.5 0% 0 0% 0 0% 0 0% 0%
20220214 51.69 52.08 50.13 50.25 -2.94% 9752.94% 0% 201292 0.1025 27.05 0.51 0% 0 0% 0 0% 0 0% 0%
20220211 50.43 52.19 49.53 51.77 0.58% 9999.99% 0% 693163 0.3516 89.22 0.51 0% 0 0% 0 0% 0 0% 0%
20220210 51.99 52.18 50.39 51.47 -0.64% 9992.16% 0% 220085 0.1122 29.26 0.51 0% 0 0% 0 0% 0 0% 0%
20220209 51.69 51.8 50.65 51.8 0.72% 9999.99% 0% 180499 0.0925 22.98 0.51 0% 0 0% 0 0% 0 0% 0%
20211203 61.66 61.73 60.3 60.36 -0.51% 9795.08% 0% 210564 0.128 30.49 0.61 0% 0 0% 0 0% 0 0% 0%
20211202 63 63.9 60.26 60.67 -3.7% 9845.9% 0% 452349 0.2781 60.55 0.61 0% 0 0% 0 0% 0 0% 0%
20211201 62.62 64.28 62.62 63 0.16% 9900% 0% 289202 0.1834 38.38 0.63 0% 0 0% 0 0% 0 0% 0%
20211130 65.03 65.29 62.5 62.9 -1.75% 9728.13% 0% 337316 0.2146 41.79 0.64 0% 0 0% 0 0% 0 0% 0%
20211129 61.65 65.88 61.65 64.02 1.7% 9903.13% 0% 538298 0.3451 65.47 0.64 0% 0 0% 0 0% 0 0% 0%
20211126 65.35 67.65 62.66 62.95 -4.3% 9735.94% 0% 772143 0.4965 92.21 0.64 0% 0 0% 0 0% 0 0% 0%
20211125 69.5 69.78 65.78 65.78 -5.35% 9717.91% 0% 565983 0.3808 69.97 0.67 0% 0 0% 0 0% 0 0% 0%
20211124 66.7 69.5 66.02 69.5 2.54% 9999.99% 0% 777179 0.5254 89.74 0.68 0% 0 0% 0 0% 0 0% 0%
20211123 67.49 69.38 66.04 67.78 1.33% 9867.65% 0% 669626 0.4533 74.98 0.68 0% 0 0% 0 0% 0 0% 0%
20211122 66.98 68.13 64.7 66.89 0.6% 9883.58% 0% 632280 0.421 72.39 0.67 0% 0 0% 0 0% 0 0% 0%
20211119 65.9 67.99 64.05 66.49 0.8% 9974.24% 0% 816164 0.5397 91.26 0.66 0% 0 0% 0 0% 0 0% 0%
20211118 65.7 66.58 64 65.96 0.02% 9999.99% 0% 740493 0.482 84.28 0.65 0% 0 0% 0 0% 0 0% 0%
20211117 62.37 66.3 62.11 65.95 4.35% 9999.99% 0% 874555 0.5691 104.05 0.65 0% 0 0% 0 0% 0 0% 0%
20211116 63.09 64.2 61.36 63.2 -0.71% 9931.75% 0% 691379 0.4359 86.99 0.63 0% 0 0% 0 0% 0 0% 0%
20211115 64.5 64.8 62.09 63.65 -1.77% 9999.99% 0% 830937 0.5273 111.55 0.63 0% 0 0% 0 0% 0 0% 0%
20211112 64.01 64.87 62.08 64.8 0.86% 9999.99% 0% 991517 0.6287 144.2 0.63 0% 0 0% 0 0% 0 0% 0%
20211111 59.4 64.3 59.1 64.25 7.33% 9999.99% 0% 1499484 0.9417 239.81 0.63 0% 0 0% 0 0% 0 0% 0%
20211110 55.85 59.86 55.85 59.86 6.32% 9999.99% 0% 1286703 0.7476 231.33 0.58 0% 0 0% 0 0% 0 0% 0%
20211109 56.63 56.63 55.4 56.3 -0.71% 9953.57% 0% 444084 0.2482 90.63 0.56 0% 0 0% 0 0% 0 0% 0%
20211108 55.1 57.2 53.12 56.7 2.9% 9999.99% 0% 962374 0.5363 191.19 0.56 0% 0 0% 0 0% 0 0% 0%
20211105 53.36 55.3 53.11 55.1 3.26% 9999.99% 0% 637993 0.3456 135.34 0.54 0% 0 0% 0 0% 0 0% 0%
20211104 51.3 53.45 51.3 53.36 4.02% 9967.92% 0% 457528 0.2418 94.47 0.53 0% 0 0% 0 0% 0 0% 0%
20211103 52 52.58 50.84 51.3 -1.35% 9765.38% 0% 233084 0.1201 46.53 0.52 0% 0 0% 0 0% 0 0% 0%
20211102 52.49 54.16 51.6 52 -2.07% 9711.32% 0% 293548 0.155 55.81 0.53 0% 0 0% 0 0% 0 0% 0%
20211101 53.38 53.45 51.43 53.1 2.08% 9918.87% 0% 301488 0.1587 56.09 0.53 0% 0 0% 0 0% 0 0% 0%
20211029 51.46 52.8 50.89 52.02 2.62% 9903.85% 0% 383787 0.1988 69.99 0.52 0% 0 0% 0 0% 0 0% 0%
20211028 52.61 53.83 50.47 50.69 -3.65% 9464.15% 0% 461975 0.2429 83.94 0.53 0% 0 0% 0 0% 0 0% 0%
20211027 55 55 52.03 52.61 -3.34% 9826.42% 0% 462186 0.2467 76.6 0.53 0% 0 0% 0 0% 0 0% 0%
20211026 54.7 56.68 53.5 54.43 -0.49% 9796.36% 0% 605776 0.3321 105.91 0.55 0% 0 0% 0 0% 0 0% 0%
20211025 55 55.66 53.1 54.7 -1.23% 9999.99% 0% 529497 0.2881 95.78 0.54 0% 0 0% 0 0% 0 0% 0%
20211022 53.79 56.76 52.71 55.38 2.67% 9969.09% 0% 646496 0.355 124.46 0.55 0% 0 0% 0 0% 0 0% 0%
20211021 55.6 56.6 53.04 53.94 -2.99% 9888.89% 0% 498424 0.2685 102.93 0.54 0% 0 0% 0 0% 0 0% 0%
20211020 53.5 55.65 53.01 55.6 3.93% 9999.99% 0% 599596 0.3274 127.93 0.55 0% 0 0% 0 0% 0 0% 0%
20211019 53.41 54.95 52.67 53.5 0.39% 9807.41% 0% 400623 0.2161 88.68 0.54 0% 0 0% 0 0% 0 0% 0%
20211018 53.35 54.78 52.56 53.29 -0.49% 9768.52% 0% 345415 0.185 69.26 0.54 0% 0 0% 0 0% 0 0% 0%
20211015 53.23 54.22 52.63 53.55 -1.83% 9999.99% 0% 467048 0.2489 89.89 0.53 0% 0 0% 0 0% 0 0% 0%
20211014 50.1 55.48 50.1 54.55 9.58% 9999.99% 0% 1044485 0.5612 195.71 0.54 0% 0 0% 0 0% 0 0% 0%
20211013 49.16 50.18 48.53 49.78 1.78% 9856% 0% 270021 0.1338 51.92 0.5 0% 0 0% 0 0% 0 0% 0%
20211012 50.99 51.03 48.36 48.91 -3.83% 9881.63% 0% 337961 0.1664 63.12 0.49 0% 0 0% 0 0% 0 0% 0%
20211011 52.1 52.39 50.15 50.86 -2.62% 9872.55% 0% 254413 0.1293 45.09 0.51 0% 0 0% 0 0% 0 0% 0%
20211008 51.98 53.88 51.48 52.23 0.48% 9944.23% 0% 224164 0.1172 36.66 0.52 0% 0 0% 0 0% 0 0% 0%
20210930 52.82 53.54 51.53 51.98 -1.29% 9896.15% 0% 428647 0.2229 61.25 0.52 0% 0 0% 0 0% 0 0% 0%
20210929 54.97 54.97 52.4 52.66 -4.27% 9835.85% 0% 387666 0.2066 49.41 0.53 0% 0 0% 0 0% 0 0% 0%
20210928 52.37 55.83 52.37 55.01 5.36% 9999.99% 0% 834453 0.4534 100.54 0.54 0% 0 0% 0 0% 0 0% 0%
20210927 52.51 54.41 51.02 52.21 -1.49% 9750.94% 0% 532128 0.2796 62.69 0.53 0% 0 0% 0 0% 0 0% 0%
20210924 55.6 56 52.99 53 -4.76% 9714.81% 0% 658950 0.3565 76.01 0.54 0% 0 0% 0 0% 0 0% 0%
20210923 56.75 58.58 55.4 55.65 -0.55% 9663.16% 0% 483143 0.2734 53.23 0.57 0% 0 0% 0 0% 0 0% 0%
20210922 56 57.56 55.5 55.96 -2.36% 9892.86% 0% 402610 0.2266 41.74 0.56 0% 0 0% 0 0% 0 0% 0%
20210917 60.38 60.83 56.99 57.31 -5.12% 9781.03% 0% 716224 0.4188 70.92 0.58 0% 0 0% 0 0% 0 0% 0%
20210916 60.66 63.39 60.1 60.4 -1% 9801.64% 0% 698778 0.4283 75.72 0.61 0% 0 0% 0 0% 0 0% 0%
20210915 63 64.65 60.13 61.01 -5.48% 9740.32% 0% 890469 0.549 102.09 0.62 0% 0 0% 0 0% 0 0% 0%
20210914 61.59 65.7 60.03 64.55 4.79% 9985.94% 0% 1173519 0.7476 147.37 0.64 0% 0 0% 0 0% 0 0% 0%
20210913 61.68 63.75 59.24 61.6 0.88% 9835.48% 0% 833598 0.5136 114.93 0.62 0% 0 0% 0 0% 0 0% 0%
20210910 60.81 62.92 60.81 61.06 -2.77% 9748.39% 0% 618158 0.3808 92.26 0.62 0% 0 0% 0 0% 0 0% 0%
20210909 64.07 65.49 61.01 62.8 -0.81% 9868.25% 0% 807090 0.5079 128.52 0.63 0% 0 0% 0 0% 0 0% 0%
20210908 68.68 69.2 63.21 63.31 -8.62% 9640% 0% 1193275 0.7805 214.38 0.65 0% 0 0% 0 0% 0 0% 0%
20210907 70 71.5 67.8 69.28 -1.51% 9940.58% 0% 810609 0.5607 185.81 0.69 0% 0 0% 0 0% 0 0% 0%
20210906 69.2 70.7 65.34 70.34 3.17% 9999.99% 0% 973124 0.6609 255.35 0.68 0% 0 0% 0 0% 0 0% 0%
20210729 48.95 51 48.05 49.66 2.48% 9832% 0% 312054 0.1548 79.03 0.5 0% 0 0% 0 0% 0 0% 0%
20210728 49.32 50.25 46.82 48.46 -2.73% 9789.8% 0% 289374 0.1409 75 0.49 0% 0 0% 0 0% 0 0% 0%
20210727 49.63 52.36 48.8 49.82 2.09% 9668.63% 0% 428691 0.2196 120.29 0.51 0% 0 0% 0 0% 0 0% 0%
20210726 50.3 50.44 47.65 48.8 -2.63% 9859.18% 0% 249535 0.1222 73.27 0.49 0% 0 0% 0 0% 0 0% 0%
20210723 52.1 53 49.69 50.12 -3.8% 9727.45% 0% 345953 0.1762 104.17 0.51 0% 0 0% 0 0% 0 0% 0%
20210722 50.85 52.38 50.02 52.1 3.41% 9999.99% 0% 368614 0.1886 108.81 0.51 0% 0 0% 0 0% 0 0% 0%
20210721 50.68 50.98 49.63 50.38 0.04% 9976% 0% 255889 0.1285 77.48 0.5 0% 0 0% 0 0% 0 0% 0%
20210720 50.2 51.79 49.52 50.36 0.02% 9774.51% 0% 212042 0.1071 64.07 0.51 0% 0 0% 0 0% 0 0% 0%
20210719 48.88 50.9 48.38 50.35 3.18% 9999.99% 0% 265669 0.1311 72.72 0.49 0% 0 0% 0 0% 0 0% 0%
20210716 48.2 48.92 48.14 48.8 0.97% 9859.18% 0% 88624 0.0431 22.7 0.49 0% 0 0% 0 0% 0 0% 0%
20210715 48.8 49.1 47.77 48.33 -0.9% 9968.75% 0% 139244 0.0671 33.04 0.48 0% 0 0% 0 0% 0 0% 0%
20210714 49.65 49.65 48.66 48.77 -1.71% 9853.06% 0% 134070 0.0656 27.38 0.49 0% 0 0% 0 0% 0 0% 0%
20210713 50 50.31 48.84 49.62 -0.96% 9999.99% 0% 145539 0.0718 27.15 0.49 0% 0 0% 0 0% 0 0% 0%
20210712 50.59 50.7 49.19 50.1 0% 9920% 0% 254523 0.1271 42.3 0.5 0% 0 0% 0 0% 0 0% 0%
20210709 48.11 50.55 47.8 50.1 2.6% 9999.99% 0% 267568 0.1323 44.36 0.49 0% 0 0% 0 0% 0 0% 0%
20210708 49.64 50.92 48.71 48.83 -1.65% 9865.31% 0% 213178 0.105 37.11 0.49 0% 0 0% 0 0% 0 0% 0%
20210707 47.3 50.5 47.3 49.65 3.98% 9830% 0% 328921 0.1634 56.99 0.5 0% 0 0% 0 0% 0 0% 0%
20210706 50.58 51 47.1 47.75 -4.96% 9847.92% 0% 511398 0.2469 86.12 0.48 0% 0 0% 0 0% 0 0% 0%
20210705 49.5 50.54 49.5 50.24 1.91% 9948% 0% 159437 0.0799 29.06 0.5 0% 0 0% 0 0% 0 0% 0%
20210702 50.8 50.92 48.7 49.3 -3.41% 9961.22% 0% 285012 0.1406 51.24 0.49 0% 0 0% 0 0% 0 0% 0%
20210701 53 53 49.78 51.04 -1.24% 9907.84% 0% 807739 0.4123 155.53 0.51 0% 0 0% 0 0% 0 0% 0%
20210630 50.22 54.6 50.22 51.68 -0.14% 9838.46% 0% 649408 0.3408 146.11 0.52 0% 0 0% 0 0% 0 0% 0%
20210629 46.3 51.79 46 51.75 11.58% 9999.99% 0% 807200 0.4007 187.62 0.5 0% 0 0% 0 0% 0 0% 0%
20210628 45.53 46.85 45.28 46.38 0.96% 9982.61% 0% 160336 0.0743 37.37 0.46 0% 0 0% 0 0% 0 0% 0%
20210625 45.91 46.15 45.22 45.94 -0.56% 9886.96% 0% 96305 0.044 18.86 0.46 0% 0 0% 0 0% 0 0% 0%
20210624 47.28 47.28 45.16 46.2 -0.9% 9943.48% 0% 220927 0.1009 40.8 0.46 0% 0 0% 0 0% 0 0% 0%
20210623 46.6 47.68 46.02 46.62 -0.81% 9819.15% 0% 189603 0.0884 32.75 0.47 0% 0 0% 0 0% 0 0% 0%
20210622 48.38 48.38 46.9 47 -1.43% 9691.67% 0% 178321 0.0848 32.59 0.48 0% 0 0% 0 0% 0 0% 0%
20210621 47.77 48.48 47.17 47.68 0.57% 9833.33% 0% 158219 0.0758 29.38 0.48 0% 0 0% 0 0% 0 0% 0%
20210618 45.98 47.58 45.9 47.41 2.53% 9987.23% 0% 156652 0.0735 28.68 0.47 0% 0 0% 0 0% 0 0% 0%
20210617 45.3 46.65 44.9 46.24 2.28% 9952.17% 0% 143209 0.0652 24.74 0.46 0% 0 0% 0 0% 0 0% 0%
20210616 45.7 46.45 44.88 45.21 -1.5% 9946.67% 0% 104550 0.0473 16.36 0.45 0% 0 0% 0 0% 0 0% 0%
20210615 46.11 46.12 44.6 45.9 -1.5% 9999.99% 0% 211409 0.0959 29.93 0.45 0% 0 0% 0 0% 0 0% 0%
20210611 47.3 48.74 46.31 46.6 -0.85% 9608.33% 0% 312939 0.15 45.66 0.48 0% 0 0% 0 0% 0 0% 0%
20210610 46.08 47 45.87 47 0.75% 9999.99% 0% 98410 0.0457 14.23 0.46 0% 0 0% 0 0% 0 0% 0%
20210609 46.95 47.28 45.85 46.65 0.15% 9825.53% 0% 96924 0.0451 13.8 0.47 0% 0 0% 0 0% 0 0% 0%
20210608 47.12 47.76 46.34 46.58 -2.2% 9810.64% 0% 124687 0.0586 18.22 0.47 0% 0 0% 0 0% 0 0% 0%
20210607 47.05 48.58 47.05 48.13 1.2% 9927.08% 0% 154851 0.0741 21.18 0.48 0% 0 0% 0 0% 0 0% 0%
20210604 47.71 48.88 46.98 47.56 -1.69% 9808.33% 0% 258192 0.1231 32.41 0.48 0% 0 0% 0 0% 0 0% 0%
20210603 49.42 49.68 48.09 48.38 -0.41% 9773.47% 0% 181823 0.0884 21.62 0.49 0% 0 0% 0 0% 0 0% 0%
20210602 48.8 49.68 48.07 48.58 -0.65% 9814.29% 0% 259002 0.1265 28.21 0.49 0% 0 0% 0 0% 0 0% 0%
20210601 47 49.29 47 48.9 3.62% 9999.99% 0% 405512 0.1966 42.95 0.48 0% 0 0% 0 0% 0 0% 0%
20210531 45.48 47.49 44.93 47.19 3.76% 9940.43% 0% 287810 0.134 27.71 0.47 0% 0 0% 0 0% 0 0% 0%
20210528 46.87 47.55 45.36 45.48 -3.13% 9786.96% 0% 263167 0.1217 24.82 0.46 0% 0 0% 0 0% 0 0% 0%
20210527 46.05 47.24 46.05 46.95 0.73% 9999.99% 0% 277037 0.1288 26.17 0.46 0% 0 0% 0 0% 0 0% 0%
20210526 45.3 47.8 44.94 46.61 3.72% 9817.02% 0% 413712 0.1937 37.39 0.47 0% 0 0% 0 0% 0 0% 0%
20210525 44.94 45.43 44.6 44.94 -0.69% 9886.67% 0% 221602 0.0999 18.29 0.45 0% 0 0% 0 0% 0 0% 0%
20210524 44 45.66 43.66 45.25 2.56% 9955.56% 0% 319334 0.1429 24.99 0.45 0% 0 0% 0 0% 0 0% 0%
20210521 43.07 45.35 42.96 44.12 2.44% 9927.27% 0% 259707 0.1147 18.97 0.44 0% 0 0% 0 0% 0 0% 0%
20210520 43.19 43.32 42.5 43.07 -0.6% 9916.28% 0% 162627 0.0698 10.6 0.43 0% 0 0% 0 0% 0 0% 0%
20210519 42.52 43.58 42.52 43.33 1.88% 9976.74% 0% 189183 0.0817 12.08 0.43 0% 0 0% 0 0% 0 0% 0%
20210518 42.1 42.58 41.7 42.53 0.54% 9999.99% 0% 165285 0.0696 8.42 0.42 0% 0 0% 0 0% 0 0% 0%
20210517 43.1 43.47 42.27 42.3 -2.74% 9737.21% 0% 212966 0.0912 60.21 0.43 0% 0 0% 0 0% 0 0% 0%
20210514 42.69 43.69 42.69 43.49 1.87% 9999.99% 0% 162929 0.0705 39.7 0.43 0% 0 0% 0 0% 0 0% 0%
20210513 42.14 43.48 41.9 42.69 1.21% 9827.91% 0% 180176 0.0771 38.22 0.43 0% 0 0% 0 0% 0 0% 0%
20210512 42.07 42.29 41.2 42.18 0.38% 9942.86% 0% 194802 0.0813 37.77 0.42 0% 0 0% 0 0% 0 0% 0%
20210511 42.73 42.73 41.7 42.02 -1.08% 9904.76% 0% 189034 0.0796 35.35 0.42 0% 0 0% 0 0% 0 0% 0%
20210510 42.21 43.01 41.58 42.48 0.76% 9999.99% 0% 267201 0.1131 50.61 0.42 0% 0 0% 0 0% 0 0% 0%
20210507 45.33 45.61 42 42.16 -6.89% 9704.65% 0% 653967 0.2819 127.52 0.43 0% 0 0% 0 0% 0 0% 0%
20210506 45.93 46.98 45.22 45.28 -1.42% 9743.48% 0% 256740 0.1175 58.72 0.46 0% 0 0% 0 0% 0 0% 0%
20210430 45.8 47.17 45.16 45.93 -0.17% 9884.78% 0% 369282 0.1705 88.61 0.46 0% 0 0% 0 0% 0 0% 0%
20210429 46.48 47.5 45.35 46.01 -1.01% 9902.17% 0% 504208 0.2324 130.45 0.46 0% 0 0% 0 0% 0 0% 0%
20210428 43.5 47.88 43.39 46.48 6.29% 9999.99% 0% 755080 0.3486 217.49 0.46 0% 0 0% 0 0% 0 0% 0%
20210427 42.28 45.35 41.53 43.73 3.43% 9838.64% 0% 584556 0.259 197.56 0.44 0% 0 0% 0 0% 0 0% 0%
20210426 42.55 42.98 41.5 42.28 -2.13% 9966.67% 0% 496352 0.2096 198.48 0.42 0% 0 0% 0 0% 0 0% 0%
20210423 40.5 43.48 40.5 43.2 5.47% 9999.99% 0% 402991 0.1705 183 0.42 0% 0 0% 0 0% 0 0% 0%
20210422 41.24 41.28 40.73 40.96 0.52% 9890.24% 0% 113475 0.0466 54.55 0.41 0% 0 0% 0 0% 0 0% 0%
20210421 41.06 41.86 40.05 40.75 -1.26% 9839.02% 0% 174732 0.072 80.72 0.41 0% 0 0% 0 0% 0 0% 0%
20210416 39.16 39.88 38.62 39.75 2.03% 9999.99% 0% 143682 0.0567 64.64 0.39 0% 0 0% 0 0% 0 0% 0%
20210415 39.21 39.29 38.53 38.96 -1.19% 9889.74% 0% 97888 0.0381 45.32 0.39 0% 0 0% 0 0% 0 0% 0%
20210414 39.23 39.59 39.02 39.43 0.51% 9999.99% 0% 78937 0.0311 36.94 0.39 0% 0 0% 0 0% 0 0% 0%
20210413 40.35 40.35 39.11 39.23 -1.65% 9958.97% 0% 140400 0.0554 64.58 0.39 0% 0 0% 0 0% 0 0% 0%
20210412 40.31 40.39 39.75 39.89 -1.02% 9872.5% 0% 107165 0.043 51.2 0.4 0% 0 0% 0 0% 0 0% 0%
20210409 40.69 40.91 40.15 40.3 -0.98% 9975% 0% 99573 0.0403 33.38 0.4 0% 0 0% 0 0% 0 0% 0%
20210408 41.48 41.48 40.6 40.7 -1% 9826.83% 0% 125163 0.0512 30.8 0.41 0% 0 0% 0 0% 0 0% 0%
20210407 40.71 41.18 40.7 41.11 0.59% 9926.83% 0% 136403 0.0559 21.66 0.41 0% 0 0% 0 0% 0 0% 0%
20210406 40.63 41.19 40.53 40.87 0.94% 9868.29% 0% 130568 0.0534 18.99 0.41 0% 0 0% 0 0% 0 0% 0%
20210402 40.16 40.7 40 40.49 0.7% 9999.99% 0% 82515 0.0333 10.64 0.4 0% 0 0% 0 0% 0 0% 0%
20210401 39.91 40.47 39.91 40.21 0.4% 9952.5% 0% 76677 0.0307 8.78 0.4 0% 0 0% 0 0% 0 0% 0%
20210330 40.22 40.8 40.02 40.55 0.5% 9999.99% 0% 82090 0.0331 8.21 0.4 0% 0 0% 0 0% 0 0% 0%
20210329 41.2 41.4 40.23 40.35 -0.96% 9741.46% 0% 113036 0.0459 9.71 0.41 0% 0 0% 0 0% 0 0% 0%
20210326 40.57 41.39 40.57 40.74 -0.34% 9836.59% 0% 101648 0.0416 7.11 0.41 0% 0 0% 0 0% 0 0% 0%
20201215 48.39 49.65 48.39 48.88 -0.55% 9875.51% 0% 181143 0.0887 11.9 0.49 0% 0 0% 0 0% 0 0% 0%
20201214 49.45 49.49 48.52 49.15 -0.1% 9930.61% 0% 165180 0.0811 9.48 0.49 0% 0 0% 0 0% 0 0% 0%
20201211 51.8 51.8 48.81 49.2 -4.26% 9740% 0% 419193 0.2089 19.59 0.5 0% 0 0% 0 0% 0 0% 0%
20201210 50.6 52.3 50.6 51.39 1.56% 9782.69% 0% 275614 0.1421 57.08 0.52 0% 0 0% 0 0% 0 0% 0%
20201209 52 52.1 50 50.6 -2.32% 9821.57% 0% 368928 0.1886 73.08 0.51 0% 0 0% 0 0% 0 0% 0%
20201208 51.98 52.29 51 51.8 -0.38% 9861.54% 0% 315742 0.1632 58.55 0.52 0% 0 0% 0 0% 0 0% 0%
20201207 52.7 53.11 51.85 52 -1.7% 9900% 0% 360318 0.1888 62.52 0.52 0% 0 0% 0 0% 0 0% 0%
20201204 53.4 53.79 52.6 52.9 -1.2% 9881.13% 0% 381989 0.2024 60.69 0.53 0% 0 0% 0 0% 0 0% 0%
20201203 55 55 53.54 53.54 -2.94% 9814.81% 0% 684681 0.3704 99.85 0.54 0% 0 0% 0 0% 0 0% 0%
20201202 55.09 56.3 54.88 55.16 0.46% 9750% 0% 579321 0.3216 76.69 0.56 0% 0 0% 0 0% 0 0% 0%
20201201 54 55 54 54.91 1.46% 9999.99% 0% 434089 0.2365 51.36 0.54 0% 0 0% 0 0% 0 0% 0%
20201130 54.45 54.93 53.81 54.12 -0.7% 9922.22% 0% 357680 0.1938 36.75 0.54 0% 0 0% 0 0% 0 0% 0%
20201127 53.82 54.6 53.81 54.5 0.94% 9992.59% 0% 338829 0.1834 32.84 0.54 0% 0 0% 0 0% 0 0% 0%
20201126 54.1 54.5 53.74 53.99 -0.13% 9898.15% 0% 420520 0.2272 37.32 0.54 0% 0 0% 0 0% 0 0% 0%
20201125 54.29 55.28 53.3 54.06 -0.35% 9911.11% 0% 732944 0.3971 64.98 0.54 0% 0 0% 0 0% 0 0% 0%
20201124 54.05 55.9 54 54.25 0.09% 9763.64% 0% 695958 0.3817 63.17 0.55 0% 0 0% 0 0% 0 0% 0%
20201123 55.88 55.88 54.18 54.2 -3.04% 9754.55% 0% 889479 0.4885 78.8 0.55 0% 0 0% 0 0% 0 0% 0%
20201120 56 56.26 54.4 55.9 -0.23% 9999.99% 0% 966294 0.5355 85.16 0.55 0% 0 0% 0 0% 0 0% 0%
20201119 56.58 57.89 55.51 56.03 -0.3% 9905.36% 0% 1319736 0.7445 124.6 0.56 0% 0 0% 0 0% 0 0% 0%
20201118 55.1 56.2 54.15 56.2 2.18% 9999.99% 0% 1246438 0.6881 125.8 0.55 0% 0 0% 0 0% 0 0% 0%
20201117 53.38 55.77 53.02 55 3% 9900% 0% 1646370 0.8989 179.59 0.55 0% 0 0% 0 0% 0 0% 0%
20201116 53.35 54.67 52.18 53.4 0.95% 9975.47% 0% 958774 0.51 113.8 0.53 0% 0 0% 0 0% 0 0% 0%
20201113 50.6 53.74 50.33 52.9 4.03% 9881.13% 0% 1300275 0.6842 155.79 0.53 0% 0 0% 0 0% 0 0% 0%
20201112 51.05 51.38 50.22 50.85 -0.29% 9870.59% 0% 486872 0.2468 58.99 0.51 0% 0 0% 0 0% 0 0% 0%
20201111 51.39 51.88 50 51 -1.51% 9900% 0% 613810 0.3143 72.67 0.51 0% 0 0% 0 0% 0 0% 0%
20201110 51.75 53.19 51.25 51.78 0.06% 9857.69% 0% 915167 0.4764 109.16 0.52 0% 0 0% 0 0% 0 0% 0%
20201109 50.3 51.77 49.7 51.75 3.54% 9999.99% 0% 1105838 0.5647 138.2 0.51 0% 0 0% 0 0% 0 0% 0%
20201106 50.05 50.32 48.9 49.98 -0.34% 9896% 0% 522000 0.2585 69.02 0.5 0% 0 0% 0 0% 0 0% 0%
20201105 50.24 50.45 49.5 50.15 0.72% 9930% 0% 689891 0.3445 86.92 0.5 0% 0 0% 0 0% 0 0% 0%
20201104 49.67 50.48 48.61 49.79 1.01% 9858% 0% 540370 0.2678 66.66 0.5 0% 0 0% 0 0% 0 0% 0%
20201103 47.61 49.5 47.38 49.29 3.86% 9959.18% 0% 762001 0.3706 86.23 0.49 0% 0 0% 0 0% 0 0% 0%
20201102 48.99 49.39 47.01 47.46 -3.12% 9787.5% 0% 843199 0.4022 89.96 0.48 0% 0 0% 0 0% 0 0% 0%
20201030 50.6 51 48.99 48.99 -3.66% 9698% 0% 898572 0.4492 93.95 0.5 0% 0 0% 0 0% 0 0% 0%
20201029 50 51.48 49.9 50.85 -0.29% 9870.59% 0% 767608 0.3895 77.77 0.51 0% 0 0% 0 0% 0 0% 0%
20201028 50.49 51.17 50.08 51 1.05% 9900% 0% 723206 0.367 65.2 0.51 0% 0 0% 0 0% 0 0% 0%
20201027 49.69 50.56 49.69 50.47 0.78% 9994% 0% 539296 0.2711 38.49 0.5 0% 0 0% 0 0% 0 0% 0%
20201026 49.35 50.18 48.8 50.08 0.99% 9916% 0% 523238 0.2601 24.86 0.5 0% 0 0% 0 0% 0 0% 0%
20201023 50.92 50.92 49.23 49.59 -2.59% 9818% 0% 909654 0.4543 29.42 0.5 0% 0 0% 0 0% 0 0% 0%
20201022 50.42 51.5 49.53 50.91 0.69% 9882.35% 0% 771848 0.3901 13.6 0.51 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