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. 鼎通科技688668
    4. 返回上一页 刷新
股票代码（例：sh688668）       483条   (进入鼎通科技股票专站) 鼎通科技股票成本分析
相关股票: 中国移动  中国电信  中兴通讯  中国联通  中际旭创  中天科技  亿联网络  润泽科技  天孚通信  亨通光电  新易盛  中瓷电子  光迅科技  锐捷网络  长飞光纤  信科移动  烽火通信  光环新网  华测导航  东方通信  广和通  剑桥科技  威胜信息  普天科技  联特科技  梦网科技  移远通信  光库科技  星网锐捷  海能达  国盾量子  润建股份  太辰光  中贝通信  数据港  博创科技  共进股份  奥飞数据  菲菱科思  永鼎股份  ST国安  兆龙互连  大唐电信  
相关股吧: 600941股吧 601728股吧 000063股吧 600050股吧 300308股吧 600522股吧 300628股吧 300442股吧 300394股吧 600487股吧 300502股吧 003031股吧 002281股吧 301165股吧 601869股吧 688387股吧 600498股吧 300383股吧 300627股吧 600776股吧 300638股吧 603083股吧 688100股吧 002544股吧 301205股吧 002123股吧 603236股吧 300620股吧 002396股吧 002583股吧 688027股吧 002929股吧 300570股吧 603220股吧 603881股吧 300548股吧 603118股吧 300738股吧 301191股吧 600105股吧 000839股吧 300913股吧 600198股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 48.92 50.31 48.08 49.93 3.27% 9999.99% 0% 3403346 1.6777 136.45 0.49 0% 0 0% 0 0% 0 0% 0%
20230927 49.14 49.88 48.26 48.35 -1.69% 9767.35% 0% 2020033 0.9869 82.99 0.49 0% 0 0% 0 0% 0 0% 0%
20230926 49.91 50.62 48.8 49.18 -0.51% 9736% 0% 2166056 1.0732 82.54 0.5 0% 0 0% 0 0% 0 0% 0%
20230925 50.7 51.1 48.8 49.43 -2.72% 9786% 0% 2743622 1.3702 94.89 0.5 0% 0 0% 0 0% 0 0% 0%
20230922 46.62 51.2 46.62 50.81 7.53% 9999.99% 0% 3165365 1.5773 108.18 0.5 0% 0 0% 0 0% 0 0% 0%
20230921 47.03 48.88 47.03 47.25 -0.61% 9743.75% 0% 1704334 0.8138 58.47 0.48 0% 0 0% 0 0% 0 0% 0%
20230920 48.06 49.07 47.36 47.54 -1.37% 9804.17% 0% 1825620 0.8792 62.17 0.48 0% 0 0% 0 0% 0 0% 0%
20230919 49.28 49.82 47.44 48.2 -1.33% 9941.67% 0% 2704373 1.3096 90.45 0.48 0% 0 0% 0 0% 0 0% 0%
20230918 50.29 51.09 48.8 48.85 -2.51% 9670% 0% 2495507 1.2416 87.29 0.5 0% 0 0% 0 0% 0 0% 0%
20230915 51.87 51.87 49.74 50.11 -2.32% 9922% 0% 2105878 1.0589 72.81 0.5 0% 0 0% 0 0% 0 0% 0%
20230914 52.28 52.88 50.57 51.3 -2.29% 9958.82% 0% 2474600 1.2655 88.2 0.51 0% 0 0% 0 0% 0 0% 0%
20230913 55.02 55.11 51.77 52.5 -5.23% 9805.66% 0% 3956462 2.0869 145.16 0.53 0% 0 0% 0 0% 0 0% 0%
20230912 53.09 58 52.1 55.4 4.94% 9972.73% 0% 4481765 2.4691 174.98 0.55 0% 0 0% 0 0% 0 0% 0%
20230911 50.95 53.86 50.45 52.79 3.61% 9999.99% 0% 2875085 1.5011 113.94 0.52 0% 0 0% 0 0% 0 0% 0%
20230908 50.95 51.37 49.3 50.95 0.51% 9999.99% 0% 1873787 0.9432 70.42 0.5 0% 0 0% 0 0% 0 0% 0%
20230907 53.61 53.61 50.5 50.69 -4.48% 9839.22% 0% 2013282 1.0326 77.88 0.51 0% 0 0% 0 0% 0 0% 0%
20230906 52.93 53.42 51.55 53.07 0.76% 9999.99% 0% 2315805 1.2131 92.89 0.52 0% 0 0% 0 0% 0 0% 0%
20230905 53.31 54.06 52.12 52.67 -1.22% 9837.74% 0% 2053083 1.081 85.84 0.53 0% 0 0% 0 0% 0 0% 0%
20230904 54.13 54.57 52 53.32 -1.37% 9960.38% 0% 2951476 1.5628 125.95 0.53 0% 0 0% 0 0% 0 0% 0%
20230901 55.46 55.46 53.26 54.06 -1.64% 9911.11% 0% 1564268 0.8457 70.58 0.54 0% 0 0% 0 0% 0 0% 0%
20230831 54.77 55.65 53.65 54.96 0.57% 9892.73% 0% 2398682 1.3163 105.06 0.55 0% 0 0% 0 0% 0 0% 0%
20230830 53.82 55.82 53.42 54.65 2.51% 9836.36% 0% 3334747 1.8175 133.25 0.55 0% 0 0% 0 0% 0 0% 0%
20230829 51.05 54.48 50.9 53.31 4.96% 9958.49% 0% 2915203 1.5456 102.6 0.53 0% 0 0% 0 0% 0 0% 0%
20230828 55.7 56.68 50.53 50.79 -5.77% 9667.31% 0% 3314847 1.7309 117.66 0.52 0% 0 0% 0 0% 0 0% 0%
20230825 55 55.73 53.4 53.9 -2.55% 9881.48% 0% 1483515 0.8041 58.21 0.54 0% 0 0% 0 0% 0 0% 0%
20230824 56.35 57.14 55.13 55.31 -0.97% 9776.79% 0% 1504239 0.8449 61.46 0.56 0% 0 0% 0 0% 0 0% 0%
20230823 57.7 58.3 55.36 55.85 -3.21% 9873.21% 0% 1354715 0.7614 54.03 0.56 0% 0 0% 0 0% 0 0% 0%
20230822 58.1 58.4 55.84 57.7 0.65% 9999.99% 0% 1563663 0.8948 61.39 0.57 0% 0 0% 0 0% 0 0% 0%
20230821 57.2 59.35 56.83 57.33 0.19% 9784.48% 0% 1994664 1.155 75.71 0.58 0% 0 0% 0 0% 0 0% 0%
20230818 59.38 59.71 57.05 57.22 -2.69% 9765.52% 0% 2454172 1.4253 82.24 0.58 0% 0 0% 0 0% 0 0% 0%
20230817 62.8 62.8 58.4 58.8 -4.08% 9700% 0% 4051132 2.4348 136.05 0.6 0% 0 0% 0 0% 0 0% 0%
20230816 63.88 64.5 60.01 61.3 -10.98% 9787.1% 0% 5297017 3.2925 200.1 0.62 0% 0 0% 0 0% 0 0% 0%
20230815 71.7 73.94 68.15 68.86 -2.6% 9737.14% 0% 1714172 1.2012 82.88 0.7 0% 0 0% 0 0% 0 0% 0%
20230814 70.62 70.8 68.93 70.7 -0.38% 9999.99% 0% 1210927 0.8456 51.48 0.7 0% 0 0% 0 0% 0 0% 0%
20230811 73.18 74.1 70.78 70.97 -2.69% 9756.94% 0% 1010843 0.7288 42.75 0.72 0% 0 0% 0 0% 0 0% 0%
20230810 72.8 74.72 72.6 72.93 -0.19% 9890.41% 0% 1600501 1.1757 66.5 0.73 0% 0 0% 0 0% 0 0% 0%
20230809 76.68 76.68 72.57 73.07 -4.71% 9774.32% 0% 1648383 1.2265 68.53 0.74 0% 0 0% 0 0% 0 0% 0%
20230808 78.74 80.26 76.26 76.68 -3.07% 9730.77% 0% 2019879 1.5677 81.87 0.78 0% 0 0% 0 0% 0 0% 0%
20230807 77.05 82 76 79.11 3.67% 9788.75% 0% 4015435 3.1945 161.8 0.8 0% 0 0% 0 0% 0 0% 0%
20230804 74.13 77.33 73.1 76.31 2.16% 9999.99% 0% 2583283 1.9474 106.7 0.75 0% 0 0% 0 0% 0 0% 0%
20230803 74.17 76.3 72.8 74.7 0.48% 9860% 0% 1313684 0.9833 52.72 0.75 0% 0 0% 0 0% 0 0% 0%
20230802 74.8 75.42 73.12 74.34 -1.1% 9945.95% 0% 1756323 1.3047 65.51 0.74 0% 0 0% 0 0% 0 0% 0%
20230801 72.68 76.71 71.14 75.17 2.69% 9922.67% 0% 4156283 3.1034 146.78 0.75 0% 0 0% 0 0% 0 0% 0%
20230731 72.8 73.61 71.6 73.2 -0.62% 9927.4% 0% 1996500 1.4523 74.24 0.73 0% 0 0% 0 0% 0 0% 0%
20230728 74 74.94 71.68 73.66 -1.07% 9990.41% 0% 2091460 1.5293 77.41 0.73 0% 0 0% 0 0% 0 0% 0%
20230727 76.96 77 74.25 74.46 -2.49% 9697.37% 0% 1836920 1.3889 67.25 0.76 0% 0 0% 0 0% 0 0% 0%
20230726 78.35 78.82 75.77 76.36 -3.13% 9816.88% 0% 2988839 2.2945 99.33 0.77 0% 0 0% 0 0% 0 0% 0%
20230725 80.95 81.95 77 78.83 -1.65% 9878.48% 0% 2652903 2.1035 83.22 0.79 0% 0 0% 0 0% 0 0% 0%
20230724 81.13 82.75 79 80.15 -1.12% 9795.06% 0% 2111256 1.6998 67.16 0.81 0% 0 0% 0 0% 0 0% 0%
20230721 82.77 82.85 78.83 81.06 -2.3% 9907.41% 0% 2914647 2.3539 86.48 0.81 0% 0 0% 0 0% 0 0% 0%
20230720 87.26 88.7 82.19 82.97 -5.3% 9661.18% 0% 2661126 2.2517 76.36 0.85 0% 0 0% 0 0% 0 0% 0%
20230719 89.94 91.18 85.56 87.61 -2.66% 9970.11% 0% 2910654 2.5456 81.05 0.87 0% 0 0% 0 0% 0 0% 0%
20230718 92.93 93.98 89.89 90 -3.43% 9790.11% 0% 1681672 1.5288 48.16 0.91 0% 0 0% 0 0% 0 0% 0%
20230717 92.01 95.5 92.01 93.2 0.42% 9814.89% 0% 1753240 1.6436 48.56 0.94 0% 0 0% 0 0% 0 0% 0%
20230714 93.61 96.43 91.3 92.81 1.01% 9773.4% 0% 2551755 2.3898 65.36 0.94 0% 0 0% 0 0% 0 0% 0%
20230713 88.27 93.6 85.68 91.88 4.41% 9999.99% 0% 4244412 3.7865 96.59 0.89 0% 0 0% 0 0% 0 0% 0%
20230712 96.02 96.26 87.34 88 -8.41% 9677.78% 0% 4858359 4.3905 111.52 0.9 0% 0 0% 0 0% 0 0% 0%
20230711 99 100.72 95.55 96.08 -2.95% 9805.15% 0% 2170433 2.1136 53.38 0.97 0% 0 0% 0 0% 0 0% 0%
20230710 103.98 104.57 94 99 -3.92% 9900% 0% 3614687 3.5677 83.52 0.99 0% 0 0% 0 0% 0 0% 0%
20230707 96.49 108.98 92.36 103.04 6.83% 9999.99% 0% 4583337 4.5373 98 0.99 0% 0 0% 0 0% 0 0% 0%
20230706 88.45 96.98 88.45 96.45 6.47% 9999.99% 0% 4389287 4.147 83.09 0.94 0% 0 0% 0 0% 0 0% 0%
20230705 94 94 89.2 90.59 -3.63% 9854.95% 0% 3138188 2.856 49.53 0.91 0% 0 0% 0 0% 0 0% 0%
20230704 93.15 97.88 92.3 94 0.45% 9794.74% 0% 3768830 3.5819 56.28 0.95 0% 0 0% 0 0% 0 0% 0%
20230703 98.9 101.02 90 93.58 -4.31% 9855.32% 0% 4646384 4.3647 63.35 0.94 0% 0 0% 0 0% 0 0% 0%
20230630 95.69 102.03 91.33 97.8 1.69% 9982.47% 0% 5240230 5.0632 75.75 0.97 0% 0 0% 0 0% 0 0% 0%
20230629 91.58 98.19 90.71 96.17 4.78% 9999.99% 0% 4765494 4.499 68.63 0.94 0% 0 0% 0 0% 0 0% 0%
20230628 96.45 96.59 86.32 91.78 -4.84% 9999.99% 0% 4691120 4.2213 65.42 0.9 0% 0 0% 0 0% 0 0% 0%
20230627 97.72 100.87 93.54 96.45 0.47% 9843.3% 0% 5791759 5.6388 87.48 0.97 0% 0 0% 0 0% 0 0% 0%
20230626 110.18 110.18 95.2 96 -12.32% 9500% 0% 7148105 7.1371 111.7 1 0% 0 0% 0 0% 0 0% 0%
20230621 112.14 121.8 108.49 109.49 -0.68% 9504.39% 0% 7056957 8.0098 128.56 1.14 0% 0 0% 0 0% 0 0% 0%
20230620 107 123.12 107 110.24 7.45% 9403.45% 0% 10391314 12.0063 214.9 1.16 0% 0 0% 0 0% 0 0% 0%
20230619 89.7 102.6 89.7 102.6 20% 9999.99% 0% 9253220 8.7715 194.88 0.95 0% 0 0% 0 0% 0 0% 0%
20230616 75.8 87.87 70.88 85.5 8.89% 9999.99% 0% 11437493 8.896 236.36 0.78 0% 0 0% 0 0% 0 0% 0%
20230615 79.23 81.99 76.8 78.52 -3% 9839.24% 0% 2931617 2.3029 78.3 0.79 0% 0 0% 0 0% 0 0% 0%
20230614 74.99 81.5 74.46 80.95 7.29% 9999.99% 0% 4768860 3.7836 133.94 0.79 0% 0 0% 0 0% 0 0% 0%
20230613 70.1 78.94 69.89 75.45 4.88% 9827.63% 0% 4585709 3.4642 137.13 0.76 0% 0 0% 0 0% 0 0% 0%
20230612 70.01 74.94 68.89 71.94 4.44% 9891.67% 0% 5750866 4.1369 179.58 0.72 0% 0 0% 0 0% 0 0% 0%
20230609 69.72 72.8 65.95 68.88 0.1% 9882.61% 0% 7323119 5.0843 251.74 0.69 0% 0 0% 0 0% 0 0% 0%
20230608 60.5 71 58.33 68.81 14.51% 9999.99% 0% 8355234 5.554 358.19 0.66 0% 0 0% 0 0% 0 0% 0%
20230607 56.98 60.97 55.58 60.09 5.98% 9999.99% 0% 2673346 1.5772 152.63 0.59 0% 0 0% 0 0% 0 0% 0%
20230606 59.08 61.3 56.68 56.7 -3.49% 9510.17% 0% 1940488 1.1482 123.37 0.59 0% 0 0% 0 0% 0 0% 0%
20230605 55.82 61 55.68 58.75 5.65% 9857.63% 0% 2377823 1.3981 162.52 0.59 0% 0 0% 0 0% 0 0% 0%
20230602 56.56 56.77 54.61 55.61 -0.84% 9999.99% 0% 1139834 0.6323 83.9 0.55 0% 0 0% 0 0% 0 0% 0%
20230601 56.81 57.54 55 56.08 -4.71% 9738.6% 0% 1960193 1.1086 153.46 0.57 0% 0 0% 0 0% 0 0% 0%
20230531 59.71 60.17 57.63 58.85 -1.21% 9874.58% 0% 1343698 0.7876 115.09 0.59 0% 0 0% 0 0% 0 0% 0%
20230530 59.39 61.57 58.28 59.57 0.35% 9828.33% 0% 2091417 1.2551 191.81 0.6 0% 0 0% 0 0% 0 0% 0%
20230529 57.99 60.99 56.22 59.36 5.49% 9793.33% 0% 2208290 1.3147 231.35 0.6 0% 0 0% 0 0% 0 0% 0%
20230526 56.81 57.49 55.28 56.27 -0.95% 9948.21% 0% 697907 0.3917 82.1 0.56 0% 0 0% 0 0% 0 0% 0%
20230525 57.5 57.95 56.44 57.51 1.34% 9989.47% 0% 656024 0.3743 75.58 0.57 0% 0 0% 0 0% 0 0% 0%
20230524 55.2 57.89 54.94 56.75 2.25% 9856.14% 0% 950102 0.539 102.28 0.57 0% 0 0% 0 0% 0 0% 0%
20230523 55.36 57.44 55.36 55.5 0.25% 9810.71% 0% 755007 0.4259 74.38 0.56 0% 0 0% 0 0% 0 0% 0%
20230522 55.4 55.59 54.69 55.36 -0.13% 9965.45% 0% 613723 0.3381 52.79 0.55 0% 0 0% 0 0% 0 0% 0%
20230519 55.3 55.94 54.38 55.43 0.05% 9978.18% 0% 839611 0.4629 62.7 0.55 0% 0 0% 0 0% 0 0% 0%
20230518 53.59 55.8 52.88 55.4 3.32% 9972.73% 0% 1346606 0.7406 92.55 0.55 0% 0 0% 0 0% 0 0% 0%
20230517 53.48 54.2 52.82 53.62 -0.02% 9829.63% 0% 794820 0.426 45.92 0.54 0% 0 0% 0 0% 0 0% 0%
20230516 52.9 53.94 52 53.63 0.32% 9999.99% 0% 760195 0.4024 34.79 0.53 0% 0 0% 0 0% 0 0% 0%
20230515 51 53.75 51 53.46 3.01% 9986.79% 0% 761469 0.4032 29.56 0.53 0% 0 0% 0 0% 0 0% 0%
20230510 53.82 54.88 53.38 54.26 0.82% 9948.15% 0% 1031360 0.5586 36.81 0.54 0% 0 0% 0 0% 0 0% 0%
20230509 53.68 54.79 52.8 53.82 -0.31% 9866.67% 0% 1303337 0.7006 39.63 0.54 0% 0 0% 0 0% 0 0% 0%
20230508 55.71 56.2 53.21 53.99 -3.59% 9898.15% 0% 1836045 0.9893 45.51 0.54 0% 0 0% 0 0% 0 0% 0%
20230505 58 58 54.15 56 -2.79% 9900% 0% 2033226 1.132 47.65 0.56 0% 0 0% 0 0% 0 0% 0%
20230504 61.56 61.56 56.65 57.61 -6.4% 9832.76% 0% 2252840 1.3151 50.69 0.58 0% 0 0% 0 0% 0 0% 0%
20230428 60.22 62.78 60.22 61.55 1.7% 9827.42% 0% 1714890 1.0559 38.12 0.62 0% 0 0% 0 0% 0 0% 0%
20230427 62.98 63.78 59.07 60.52 -4.69% 9821.31% 0% 3277016 2.0036 70.17 0.61 0% 0 0% 0 0% 0 0% 0%
20230426 69 71.45 63.5 63.5 -9.12% 9377.61% 0% 3955867 2.6619 87.06 0.67 0% 0 0% 0 0% 0 0% 0%
20230425 68.76 70.95 65.61 69.87 2.83% 9999.99% 0% 3568823 2.427 75.39 0.68 0% 0 0% 0 0% 0 0% 0%
20230424 68.89 70.89 65.5 67.95 -1.36% 9892.65% 0% 2947734 2.0039 64.86 0.68 0% 0 0% 0 0% 0 0% 0%
20230421 71.96 72.61 68.7 68.89 -5.37% 9741.43% 0% 4086513 2.8797 94.15 0.7 0% 0 0% 0 0% 0 0% 0%
20230420 65 74.98 63.64 72.8 13.18% 9999.99% 0% 6756625 4.7311 162.23 0.7 0% 0 0% 0 0% 0 0% 0%
20230419 62.98 66.4 61.51 64.32 -1.86% 9950% 0% 4686703 3.013 113.32 0.64 0% 0 0% 0 0% 0 0% 0%
20230418 61.8 67.37 61.52 65.54 5.59% 9999.99% 0% 5166196 3.3215 128.09 0.64 0% 0 0% 0 0% 0 0% 0%
20230417 66.5 67.89 61.5 62.07 -6.1% 9752.38% 0% 4838125 3.0698 125.66 0.63 0% 0 0% 0 0% 0 0% 0%
20230414 67.73 68.99 65.23 66.1 -1.49% 9915.15% 0% 2900207 1.925 86.85 0.66 0% 0 0% 0 0% 0 0% 0%
20230413 71.84 74.07 66.4 67.1 -6.26% 9485.71% 0% 5764768 4.0384 188.37 0.7 0% 0 0% 0 0% 0 0% 0%
20230412 59.65 71.58 59.62 71.58 20% 9999.99% 0% 6466877 4.3352 219.1 0.67 0% 0 0% 0 0% 0 0% 0%
20230411 61.74 61.92 58.8 59.65 -3.67% 9841.67% 0% 1966455 1.1761 66.84 0.6 0% 0 0% 0 0% 0 0% 0%
20230410 60.13 62.78 59.68 61.92 2.57% 9887.1% 0% 2859849 1.7599 89.32 0.62 0% 0 0% 0 0% 0 0% 0%
20230407 62.3 63.13 60.1 60.37 -3.13% 9796.72% 0% 2477792 1.51 69.01 0.61 0% 0 0% 0 0% 0 0% 0%
20230406 59.1 64.2 58.45 62.32 3.28% 9951.61% 0% 3522010 2.1864 89.89 0.62 0% 0 0% 0 0% 0 0% 0%
20230404 65 65.58 59.81 60.34 -8.38% 9632.26% 0% 3779085 2.3492 101.85 0.62 0% 0 0% 0 0% 0 0% 0%
20230403 61.72 66.88 60.72 65.86 5.77% 9999.99% 0% 2812834 1.813 86.68 0.64 0% 0 0% 0 0% 0 0% 0%
20230331 62.98 63.54 61.8 62.27 -1.42% 9784.13% 0% 1308137 0.8177 41.75 0.63 0% 0 0% 0 0% 0 0% 0%
20230330 65.1 65.78 62.98 63.17 -2.21% 9770.31% 0% 1878814 1.2022 62.59 0.64 0% 0 0% 0 0% 0 0% 0%
20230329 62 66.48 61.5 64.6 4.23% 9993.75% 0% 3699585 2.3812 128.41 0.64 0% 0 0% 0 0% 0 0% 0%
20230328 66.9 66.9 61.98 61.98 -7.08% 9584.38% 0% 3347315 2.1342 129.17 0.64 0% 0 0% 0 0% 0 0% 0%
20230327 71.22 72 65.81 66.7 -7.94% 9708.82% 0% 4812856 3.2855 219.74 0.68 0% 0 0% 0 0% 0 0% 0%
20230324 77 77.8 70.71 72.45 1.07% 9824.66% 0% 5369108 3.9175 329.14 0.73 0% 0 0% 0 0% 0 0% 0%
20230323 61.51 71.88 61 71.68 17.95% 9999.99% 0% 5955513 3.9472 483.4 0.66 0% 0 0% 0 0% 0 0% 0%
20230322 56.65 62.14 56.65 60.77 6.19% 9999.99% 0% 1515127 0.9132 194.73 0.6 0% 0 0% 0 0% 0 0% 0%
20230321 56.64 57.5 55.39 57.23 2.05% 9999.99% 0% 370109 0.2087 51.57 0.56 0% 0 0% 0 0% 0 0% 0%
20230320 54.97 57.3 53.4 56.08 3.28% 9914.29% 0% 863909 0.4813 116.45 0.56 0% 0 0% 0 0% 0 0% 0%
20230317 53.72 56.2 53.59 54.3 1.46% 9772.73% 0% 708432 0.3888 100.06 0.55 0% 0 0% 0 0% 0 0% 0%
20230316 56.39 56.65 53.01 53.52 -5.51% 9630.91% 0% 974759 0.5319 142.94 0.55 0% 0 0% 0 0% 0 0% 0%
20230315 57.7 58.38 56.25 56.64 -1.01% 9836.84% 0% 640514 0.3653 96.65 0.57 0% 0 0% 0 0% 0 0% 0%
20230314 60.49 60.49 57 57.22 -4.79% 9765.52% 0% 959168 0.5556 150.85 0.58 0% 0 0% 0 0% 0 0% 0%
20230313 59 61.47 59 60.1 -0.1% 9916.67% 0% 351578 0.2124 64.14 0.6 0% 0 0% 0 0% 0 0% 0%
20230310 62.48 62.6 59.7 60.16 -3.9% 9762.3% 0% 590820 0.3584 105.22 0.61 0% 0 0% 0 0% 0 0% 0%
20230309 62.77 63.95 62.3 62.6 0% 9836.51% 0% 438446 0.2763 83.43 0.63 0% 0 0% 0 0% 0 0% 0%
20230308 62.77 63.59 61.98 62.6 -0.78% 9996.77% 0% 433609 0.2708 84.15 0.62 0% 0 0% 0 0% 0 0% 0%
20230307 65.5 66.48 62.88 63.09 -3.12% 9757.81% 0% 433575 0.2785 83.87 0.64 0% 0 0% 0 0% 0 0% 0%
20230306 65.05 65.68 64.2 65.12 0.09% 9918.46% 0% 340903 0.2208 65.11 0.65 0% 0 0% 0 0% 0 0% 0%
20230303 64.43 65.95 64.16 65.06 -0.52% 9909.23% 0% 378508 0.2463 67.76 0.65 0% 0 0% 0 0% 0 0% 0%
20230302 63.48 66.78 63 65.4 3.43% 9961.54% 0% 811070 0.5281 128.78 0.65 0% 0 0% 0 0% 0 0% 0%
20230301 62.85 64.4 62.77 63.23 0.51% 9936.51% 0% 390686 0.248 60.03 0.63 0% 0 0% 0 0% 0 0% 0%
20230228 62.1 64.11 62 62.91 1.11% 9885.71% 0% 259160 0.1631 33.74 0.63 0% 0 0% 0 0% 0 0% 0%
20230227 64.34 64.34 61.87 62.22 -2.32% 9935.48% 0% 448972 0.2805 56.21 0.62 0% 0 0% 0 0% 0 0% 0%
20230224 65.2 65.2 63.4 63.7 -2.18% 9853.13% 0% 328370 0.2104 41.28 0.64 0% 0 0% 0 0% 0 0% 0%
20230223 64.76 65.45 64.5 65.12 0.26% 9918.46% 0% 226351 0.1468 26.53 0.65 0% 0 0% 0 0% 0 0% 0%
20230222 64.54 65.6 63.5 64.95 1.41% 9892.31% 0% 524700 0.3395 49.22 0.65 0% 0 0% 0 0% 0 0% 0%
20230221 64.52 65.17 63.36 64.05 0.17% 9907.81% 0% 363483 0.2336 33.63 0.64 0% 0 0% 0 0% 0 0% 0%
20230220 63 65.48 62.12 63.94 1.49% 9890.63% 0% 512388 0.3283 47.44 0.64 0% 0 0% 0 0% 0 0% 0%
20230217 66 66.64 62.55 63 -4.76% 9743.75% 0% 1098294 0.7034 100.28 0.64 0% 0 0% 0 0% 0 0% 0%
20230216 68.83 68.83 66.01 66.15 -4.6% 9627.94% 0% 808677 0.5461 80.35 0.68 0% 0 0% 0 0% 0 0% 0%
20230215 66.59 70.68 65.71 69.34 5.08% 9999.99% 0% 1370057 0.9378 139.26 0.68 0% 0 0% 0 0% 0 0% 0%
20230214 67.51 67.9 65.78 65.99 -0.93% 9749.25% 0% 501447 0.3341 52.76 0.67 0% 0 0% 0 0% 0 0% 0%
20230213 66.5 66.86 65.67 66.61 0.17% 9992.42% 0% 627431 0.4161 64.81 0.66 0% 0 0% 0 0% 0 0% 0%
20230210 68.8 69 65.6 66.5 -3.8% 9825.37% 0% 1039728 0.6966 105.21 0.67 0% 0 0% 0 0% 0 0% 0%
20230209 61.14 70 61.14 69.13 11.66% 9999.99% 0% 2274543 1.5227 243.14 0.67 0% 0 0% 0 0% 0 0% 0%
20230208 62.37 62.89 60.86 61.91 1.01% 9885.48% 0% 589990 0.3664 72.55 0.62 0% 0 0% 0 0% 0 0% 0%
20230207 62.25 62.4 60.75 61.29 -0.34% 9947.54% 0% 442343 0.2704 53.71 0.61 0% 0 0% 0 0% 0 0% 0%
20230206 61.32 63.62 61.2 61.5 0.49% 9661.9% 0% 888573 0.5555 109.32 0.63 0% 0 0% 0 0% 0 0% 0%
20230203 62.57 62.88 60.47 61.2 -2.33% 9932.79% 0% 797738 0.4893 98.86 0.61 0% 0 0% 0 0% 0 0% 0%
20230202 63.01 63.26 61.63 62.66 -0.08% 9846.03% 0% 847859 0.53 104.07 0.63 0% 0 0% 0 0% 0 0% 0%
20230201 60.9 62.89 60.61 62.71 2.85% 9999.99% 0% 800981 0.4945 96.44 0.62 0% 0 0% 0 0% 0 0% 0%
20230131 61.49 61.49 59.38 60.97 0.68% 9999.99% 0% 687308 0.4154 83.88 0.6 0% 0 0% 0 0% 0 0% 0%
20230130 60.49 62.21 60.01 60.56 2.3% 9827.87% 0% 948134 0.578 115.53 0.61 0% 0 0% 0 0% 0 0% 0%
20230120 58.6 59.4 58.6 59.2 0.56% 9933.9% 0% 602304 0.3559 68.38 0.59 0% 0 0% 0 0% 0 0% 0%
20230119 59.23 59.67 58.42 58.87 -1.32% 9877.97% 0% 562373 0.3308 65.84 0.59 0% 0 0% 0 0% 0 0% 0%
20230118 59.28 60.08 58.4 59.66 0.3% 9999.99% 0% 677868 0.4017 73.09 0.59 0% 0 0% 0 0% 0 0% 0%
20230117 59.88 60.25 58.85 59.48 -0.23% 9981.36% 0% 590101 0.3505 65.57 0.59 0% 0 0% 0 0% 0 0% 0%
20230116 60.14 60.6 59.42 59.62 -1% 9836.67% 0% 731801 0.4376 81.87 0.6 0% 0 0% 0 0% 0 0% 0%
20230113 62.84 63.16 59.7 60.22 -4.34% 9772.13% 0% 1077274 0.6563 126.35 0.61 0% 0 0% 0 0% 0 0% 0%
20230112 63.52 64.49 62.46 62.95 -2.85% 9892.06% 0% 934333 0.5919 125.11 0.63 0% 0 0% 0 0% 0 0% 0%
20230111 66 66.25 64.47 64.8 -2.28% 9869.23% 0% 591740 0.3866 88.98 0.65 0% 0 0% 0 0% 0 0% 0%
20230110 65.87 66.88 64.6 66.31 1.8% 9946.97% 0% 680116 0.4472 103 0.66 0% 0 0% 0 0% 0 0% 0%
20230109 64.61 67.13 64.03 65.14 -0.7% 9921.54% 0% 1240862 0.8123 177.15 0.65 0% 0 0% 0 0% 0 0% 0%
20230106 64.99 67.3 64 65.6 0.29% 9839.39% 0% 695231 0.4572 115.04 0.66 0% 0 0% 0 0% 0 0% 0%
20230105 65.28 65.58 63 65.41 2.16% 9999.99% 0% 712637 0.4587 123.52 0.64 0% 0 0% 0 0% 0 0% 0%
20230104 66.24 66.24 63.9 64.03 -2.2% 9750.77% 0% 419806 0.2719 77 0.65 0% 0 0% 0 0% 0 0% 0%
20230103 66.12 66.45 63.55 65.47 -0.8% 9972.31% 0% 581941 0.3792 100.27 0.65 0% 0 0% 0 0% 0 0% 0%
20221230 66.29 66.49 64.35 66 1.03% 9999.99% 0% 450639 0.2945 82.18 0.65 0% 0 0% 0 0% 0 0% 0%
20221229 66.66 66.66 65.13 65.33 -1.21% 9798.48% 0% 292457 0.1925 48.05 0.66 0% 0 0% 0 0% 0 0% 0%
20221228 67.58 67.58 65.8 66.13 -1.61% 9770.15% 0% 324163 0.2156 49.81 0.67 0% 0 0% 0 0% 0 0% 0%
20221227 68.18 68.18 65.63 67.21 -0.99% 9931.34% 0% 567094 0.3804 81.99 0.67 0% 0 0% 0 0% 0 0% 0%
20221226 60.68 68.01 60.22 67.88 12.95% 9999.99% 0% 1103874 0.7293 161.63 0.66 0% 0 0% 0 0% 0 0% 0%
20221223 62.55 62.55 59.66 60.1 -3.11% 9916.67% 0% 358643 0.2166 52.33 0.6 0% 0 0% 0 0% 0 0% 0%
20221222 64.3 64.5 61.38 62.03 -3.53% 9746.03% 0% 396587 0.249 56.16 0.63 0% 0 0% 0 0% 0 0% 0%
20221221 65.56 65.7 63.5 64.3 -3.31% 9792.31% 0% 472864 0.3059 66.34 0.65 0% 0 0% 0 0% 0 0% 0%
20221220 65.51 67.66 64.21 66.5 0.73% 9975.76% 0% 771904 0.5088 107.37 0.66 0% 0 0% 0 0% 0 0% 0%
20221219 66 67.2 64.46 66.02 0.26% 9903.03% 0% 524015 0.3459 74.15 0.66 0% 0 0% 0 0% 0 0% 0%
20221216 65.03 66.98 64.62 65.85 -0.21% 9877.27% 0% 805590 0.5314 107.93 0.66 0% 0 0% 0 0% 0 0% 0%
20221215 63 66.39 61.85 65.99 4.95% 9999.99% 0% 761684 0.4936 100.5 0.65 0% 0 0% 0 0% 0 0% 0%
20221214 65.01 65.01 62.16 62.88 -3.22% 9880.95% 0% 808228 0.5109 107.39 0.63 0% 0 0% 0 0% 0 0% 0%
20221213 65.77 66.34 64.69 64.97 -1.22% 9895.38% 0% 379257 0.2471 47.81 0.65 0% 0 0% 0 0% 0 0% 0%
20221212 65.81 66.72 64.12 65.77 -0.35% 9999.99% 0% 537043 0.3512 62.02 0.65 0% 0 0% 0 0% 0 0% 0%
20221209 64.99 66 63.8 66 2.42% 9999.99% 0% 774302 0.5034 88.15 0.65 0% 0 0% 0 0% 0 0% 0%
20221208 66.71 66.71 64.36 64.44 -2.92% 9813.85% 0% 654055 0.4271 76.44 0.65 0% 0 0% 0 0% 0 0% 0%
20221207 66.66 68.5 66.17 66.38 -0.72% 9807.46% 0% 633064 0.4242 77.27 0.67 0% 0 0% 0 0% 0 0% 0%
20221206 66.79 67.41 65.6 66.86 0.44% 9879.1% 0% 624173 0.4151 75.55 0.67 0% 0 0% 0 0% 0 0% 0%
20221205 69.1 69.37 66 66.57 -3.38% 9835.82% 0% 848447 0.5696 104.81 0.67 0% 0 0% 0 0% 0 0% 0%
20221202 70.09 71.29 68.8 68.9 -2.2% 9742.86% 0% 712290 0.4985 92.27 0.7 0% 0 0% 0 0% 0 0% 0%
20221201 70.02 71.5 69.58 70.45 2.19% 9822.54% 0% 739982 0.5219 97.14 0.71 0% 0 0% 0 0% 0 0% 0%
20221130 66.7 69.59 66.57 68.94 3.25% 9891.3% 0% 890794 0.6106 114.01 0.69 0% 0 0% 0 0% 0 0% 0%
20221129 68.83 69.77 65.65 66.77 -3.09% 9865.67% 0% 1115936 0.7451 134.72 0.67 0% 0 0% 0 0% 0 0% 0%
20221128 66.66 70.82 66.66 68.9 -0.12% 9885.51% 0% 551819 0.3821 57.47 0.69 0% 0 0% 0 0% 0 0% 0%
20221125 71 71 68.29 68.98 -2.82% 9897.1% 0% 554397 0.3836 68.95 0.69 0% 0 0% 0 0% 0 0% 0%
20221124 70 71.66 69.68 70.98 0.25% 9897.18% 0% 440381 0.3111 54.49 0.71 0% 0 0% 0 0% 0 0% 0%
20221123 71 72.34 69.7 70.8 -0.7% 9871.83% 0% 585214 0.4141 70.71 0.71 0% 0 0% 0 0% 0 0% 0%
20221122 70.81 73.5 70.16 71.3 -0.97% 9942.25% 0% 495168 0.3539 58.63 0.71 0% 0 0% 0 0% 0 0% 0%
20221121 72.57 72.88 70.11 72 -0.79% 9900% 0% 755460 0.5412 89.68 0.72 0% 0 0% 0 0% 0 0% 0%
20221118 70.9 73.29 70.72 72.57 1.8% 9979.17% 0% 640359 0.4611 76.95 0.72 0% 0 0% 0 0% 0 0% 0%
20221117 69.34 71.59 67.34 71.29 1.25% 9999.99% 0% 784809 0.5479 88.48 0.7 0% 0 0% 0 0% 0 0% 0%
20221116 71.28 74.4 68.11 70.41 -0.87% 9816.9% 0% 1064775 0.7562 122.58 0.71 0% 0 0% 0 0% 0 0% 0%
20221115 66.13 71.78 65.05 71.03 8.08% 9999.99% 0% 977952 0.6781 109.67 0.69 0% 0 0% 0 0% 0 0% 0%
20221114 67.56 67.6 65.25 65.72 -1.78% 9857.58% 0% 659182 0.4357 73.81 0.66 0% 0 0% 0 0% 0 0% 0%
20221111 70 70.43 66.67 66.91 -1.23% 9739.71% 0% 757363 0.5162 81.87 0.68 0% 0 0% 0 0% 0 0% 0%
20221110 69.99 70.56 67.56 67.74 -3.28% 9861.76% 0% 613224 0.4198 62.27 0.68 0% 0 0% 0 0% 0 0% 0%
20221109 72.32 72.99 69.34 70.04 -2.3% 9905.71% 0% 840534 0.5917 80.75 0.7 0% 0 0% 0 0% 0 0% 0%
20221108 71.97 72.98 70.5 71.69 -1.23% 9997.18% 0% 464547 0.3311 45.36 0.71 0% 0 0% 0 0% 0 0% 0%
20221107 75.1 75.8 71.29 72.58 -4.08% 9842.47% 0% 667303 0.4863 64.15 0.73 0% 0 0% 0 0% 0 0% 0%
20221104 71.91 76.19 71.91 75.67 3.15% 9989.33% 0% 808854 0.6032 77.84 0.75 0% 0 0% 0 0% 0 0% 0%
20221103 70.71 74.51 70.71 73.36 2.63% 9949.32% 0% 721059 0.5258 68.5 0.73 0% 0 0% 0 0% 0 0% 0%
20221102 69.78 72.45 67.4 71.48 4.49% 9967.61% 0% 1009643 0.7119 86.11 0.71 0% 0 0% 0 0% 0 0% 0%
20221101 67.8 69.6 66.74 68.41 0.19% 9960.29% 0% 656173 0.4475 53.43 0.68 0% 0 0% 0 0% 0 0% 0%
20221031 67.21 69.39 66.25 68.28 1.29% 9941.18% 0% 1217874 0.8272 90.78 0.68 0% 0 0% 0 0% 0 0% 0%
20221028 70.55 73.45 67 67.41 -5.03% 9669.57% 0% 1334407 0.9238 96.88 0.69 0% 0 0% 0 0% 0 0% 0%
20221027 76 77.81 69.66 70.98 -7.34% 9623.29% 0% 1364771 0.9964 108.14 0.73 0% 0 0% 0 0% 0 0% 0%
20221026 74 78.11 74 76.6 0.27% 9848.05% 0% 721024 0.5529 64.41 0.77 0% 0 0% 0 0% 0 0% 0%
20221025 74.93 77.59 74.05 76.39 -0.7% 9951.32% 0% 817903 0.6212 71.92 0.76 0% 0 0% 0 0% 0 0% 0%
20221024 77.5 79.76 75.68 76.93 -1.35% 9762.82% 0% 886925 0.6881 83.4 0.78 0% 0 0% 0 0% 0 0% 0%
20221021 79.42 80.99 76.58 77.98 -2.95% 9897.44% 0% 752600 0.5874 74.13 0.78 0% 0 0% 0 0% 0 0% 0%
20221020 86.55 86.55 78 80.35 -5.79% 9943.75% 0% 1382422 1.1063 138.57 0.8 0% 0 0% 0 0% 0 0% 0%
20221019 83.76 88.5 82.88 85.29 0.6% 9817.44% 0% 1068027 0.9151 124.66 0.86 0% 0 0% 0 0% 0 0% 0%
20221018 83.45 87.32 82.06 84.78 2.59% 9874.12% 0% 1421822 1.2057 177.81 0.85 0% 0 0% 0 0% 0 0% 0%
20221017 77.5 84.32 77.5 82.64 6.65% 9999.99% 0% 1562801 1.2644 209.54 0.81 0% 0 0% 0 0% 0 0% 0%
20220720 87.6 87.8 85.45 86.5 0.58% 9842.53% 0% 579684 0.5015 53.86 0.87 0% 0 0% 0 0% 0 0% 0%
20220719 86.56 88.38 84.01 86 -0.96% 9900% 0% 593715 0.5099 54.76 0.86 0% 0 0% 0 0% 0 0% 0%
20220718 83.78 87.5 82.42 86.83 4.33% 9999.99% 0% 1284762 1.0937 118.69 0.85 0% 0 0% 0 0% 0 0% 0%
20220715 84.8 88.59 82.5 83.23 -2.08% 9808.33% 0% 1375034 1.1568 133.9 0.84 0% 0 0% 0 0% 0 0% 0%
20220714 81.51 85.54 79.84 85 5.87% 9999.99% 0% 1079165 0.8976 104.93 0.83 0% 0 0% 0 0% 0 0% 0%
20220713 76.31 80.45 76 80.29 7.43% 9999.99% 0% 1475660 1.162 132.72 0.79 0% 0 0% 0 0% 0 0% 0%
20220712 76.9 78.5 72.25 74.74 -2.48% 9865.33% 0% 931391 0.7032 81.18 0.75 0% 0 0% 0 0% 0 0% 0%
20220711 74.6 77.88 73.53 76.64 2.91% 9984.21% 0% 1356111 1.0306 116.32 0.76 0% 0 0% 0 0% 0 0% 0%
20220708 76.39 78.5 74.15 74.47 -2.62% 9698.68% 0% 659720 0.5037 59.18 0.76 0% 0 0% 0 0% 0 0% 0%
20220707 75.95 76.98 73.3 76.47 2.04% 9961.84% 0% 591268 0.4466 46.21 0.76 0% 0 0% 0 0% 0 0% 0%
20220706 70.03 75.8 70.03 74.94 5.91% 9999.99% 0% 879249 0.6531 62.46 0.74 0% 0 0% 0 0% 0 0% 0%
20220705 72.2 73.49 69.71 70.76 -2.39% 9866.2% 0% 800241 0.5685 54.79 0.71 0% 0 0% 0 0% 0 0% 0%
20220704 73.41 74.5 71 72.49 -1.25% 9830.14% 0% 830538 0.6054 57.55 0.73 0% 0 0% 0 0% 0 0% 0%
20220701 70.58 74.71 69.41 73.41 4.36% 9956.16% 0% 1544069 1.1209 105.89 0.73 0% 0 0% 0 0% 0 0% 0%
20220630 64.57 71.6 63.8 70.34 8.92% 9999.99% 0% 1613890 1.0914 110.59 0.68 0% 0 0% 0 0% 0 0% 0%
20220629 70.5 71.47 64 64.58 -8.4% 9684.85% 0% 1542927 1.0218 109.33 0.66 0% 0 0% 0 0% 0 0% 0%
20220628 71.06 72.17 68.51 70.5 -1.89% 9971.43% 0% 1218406 0.851 95.73 0.7 0% 0 0% 0 0% 0 0% 0%
20220627 71.68 73.47 71.07 71.86 0.04% 9880.56% 0% 925419 0.666 77.24 0.72 0% 0 0% 0 0% 0 0% 0%
20220624 74 76.47 71.09 71.83 -1.51% 9606.76% 0% 2196078 1.6202 187.15 0.74 0% 0 0% 0 0% 0 0% 0%
20220623 67.37 73.44 66.26 72.93 8.25% 9999.99% 0% 1675230 1.1938 141.92 0.71 0% 0 0% 0 0% 0 0% 0%
20220622 66.97 68.92 66.31 67.37 1.14% 9807.35% 0% 703540 0.4767 62.99 0.68 0% 0 0% 0 0% 0 0% 0%
20220621 67.6 69.06 65.51 66.61 -1.19% 9841.79% 0% 1016230 0.6793 87.05 0.67 0% 0 0% 0 0% 0 0% 0%
20220620 66.76 69.42 65 67.41 1.03% 9961.19% 0% 1017625 0.6846 83.2 0.67 0% 0 0% 0 0% 0 0% 0%
20220617 65.89 68.5 64.02 66.72 1.24% 9858.21% 0% 552949 0.3703 41.71 0.67 0% 0 0% 0 0% 0 0% 0%
20220616 64.5 67.88 64.1 65.9 1.51% 9884.85% 0% 927558 0.6097 66.44 0.66 0% 0 0% 0 0% 0 0% 0%
20220615 66.87 69.25 64.58 64.92 -2.13% 9736.36% 0% 776509 0.5154 56.85 0.66 0% 0 0% 0 0% 0 0% 0%
20220614 65.85 67.53 63.22 66.33 -1.78% 9999.99% 0% 954752 0.6246 69.53 0.65 0% 0 0% 0 0% 0 0% 0%
20220613 68.06 69.9 66.71 67.53 -1.7% 9830.88% 0% 1000797 0.6803 77.37 0.68 0% 0 0% 0 0% 0 0% 0%
20220610 62.8 70.48 62.3 68.7 8.48% 9999.99% 0% 2023251 1.3546 158.55 0.67 0% 0 0% 0 0% 0 0% 0%
20220609 63.8 64.52 62.21 63.33 -1.36% 9952.38% 0% 653379 0.4126 53.34 0.63 0% 0 0% 0 0% 0 0% 0%
20220608 66.3 66.59 62.39 64.2 -3.08% 9931.25% 0% 1082653 0.6961 88.02 0.64 0% 0 0% 0 0% 0 0% 0%
20220607 68.34 69.87 64.49 66.24 -3.3% 9936.36% 0% 1603617 1.0655 136.19 0.66 0% 0 0% 0 0% 0 0% 0%
20220606 65 70 65 68.5 6.7% 9973.53% 0% 1898732 1.2948 181.73 0.68 0% 0 0% 0 0% 0 0% 0%
20220602 60.09 64.46 59.69 64.2 7.09% 9999.99% 0% 1034246 0.6499 108.05 0.63 0% 0 0% 0 0% 0 0% 0%
20220601 56.81 60.97 56.76 59.95 4.7% 9999.99% 0% 857767 0.5097 91 0.59 0% 0 0% 0 0% 0 0% 0%
20220531 56.01 57.92 55.98 57.26 0.03% 9945.61% 0% 888457 0.509 92.73 0.57 0% 0 0% 0 0% 0 0% 0%
20220530 58.07 59.23 56.5 57.24 -1.56% 9768.97% 0% 783790 0.4512 81.78 0.58 0% 0 0% 0 0% 0 0% 0%
20220527 58.31 59.48 57.08 58.15 0.02% 9925.86% 0% 773694 0.4498 80.11 0.58 0% 0 0% 0 0% 0 0% 0%
20220526 53.34 58.54 52.56 58.14 8.88% 9999.99% 0% 1063603 0.6 108.82 0.56 0% 0 0% 0 0% 0 0% 0%
20220525 53.94 54.7 51.5 53.4 -1.29% 9975.47% 0% 1029689 0.5454 100.03 0.53 0% 0 0% 0 0% 0 0% 0%
20220524 57.33 57.33 53.57 54.1 -5.14% 9736.36% 0% 957929 0.5282 98.32 0.55 0% 0 0% 0 0% 0 0% 0%
20220523 57.26 57.76 54.6 57.03 -0.04% 9999.99% 0% 795599 0.4477 89.11 0.56 0% 0 0% 0 0% 0 0% 0%
20220520 57.1 58.19 55.52 57.05 0% 9908.77% 0% 535884 0.3031 62.75 0.57 0% 0 0% 0 0% 0 0% 0%
20220519 55.87 57.78 55.53 57.05 0.09% 9908.77% 0% 515899 0.2942 61.05 0.57 0% 0 0% 0 0% 0 0% 0%
20220518 55.05 57.94 54.71 57 0.42% 9900% 0% 727707 0.4131 80.34 0.57 0% 0 0% 0 0% 0 0% 0%
20220517 57.1 59.79 56.5 56.76 -1.11% 9686.21% 0% 880227 0.5069 97.57 0.58 0% 0 0% 0 0% 0 0% 0%
20220516 54.4 58.49 54.4 57.4 6.3% 9970.18% 0% 828232 0.474 96.88 0.57 0% 0 0% 0 0% 0 0% 0%
20220513 53.83 54.7 52.76 54 0.95% 9900% 0% 648772 0.3481 73.75 0.54 0% 0 0% 0 0% 0 0% 0%
20220512 52.73 55.49 52.3 53.49 1.44% 9805.56% 0% 999247 0.5425 114.2 0.54 0% 0 0% 0 0% 0 0% 0%
20220511 51.15 53.58 49.45 52.73 3.78% 9999.99% 0% 903795 0.4725 100.91 0.52 0% 0 0% 0 0% 0 0% 0%
20220510 49 52.28 48.34 51.41 3.25% 9980.39% 0% 761072 0.3887 85.7 0.51 0% 0 0% 0 0% 0 0% 0%
20220509 50.99 52.13 49.57 49.79 -2.37% 9662.75% 0% 540980 0.2751 60.26 0.51 0% 0 0% 0 0% 0 0% 0%
20220506 51.59 52.28 49.87 51 -0.64% 9900% 0% 615628 0.3124 65.84 0.51 0% 0 0% 0 0% 0 0% 0%
20220505 50.99 54.42 49.88 51.33 0.25% 9584.91% 0% 1152212 0.6066 118.18 0.53 0% 0 0% 0 0% 0 0% 0%
20220429 44.6 51.78 44.29 51.2 16.63% 9999.99% 0% 929193 0.4467 87.03 0.48 0% 0 0% 0 0% 0 0% 0%
20220428 47 47 43.77 43.9 -6.95% 9655.56% 0% 552477 0.2473 48.59 0.45 0% 0 0% 0 0% 0 0% 0%
20220427 44.12 47.25 42.5 47.18 4.24% 9999.99% 0% 869479 0.39 77.26 0.45 0% 0 0% 0 0% 0 0% 0%
20220426 47.61 48.54 43.6 45.26 -4.07% 9739.13% 0% 873979 0.4008 79.61 0.46 0% 0 0% 0 0% 0 0% 0%
20220425 49.8 49.8 46.69 47.18 -6.2% 9729.17% 0% 1065915 0.5083 101.48 0.48 0% 0 0% 0 0% 0 0% 0%
20220422 50.5 52.18 50.19 50.3 -1.26% 9762.75% 0% 787296 0.4016 77.55 0.51 0% 0 0% 0 0% 0 0% 0%
20220421 52.18 53.57 50.49 50.94 -2.19% 9696.15% 0% 848199 0.4381 85.95 0.52 0% 0 0% 0 0% 0 0% 0%
20220420 53.6 54.59 51.9 52.08 -2.01% 9726.42% 0% 865015 0.4572 92.32 0.53 0% 0 0% 0 0% 0 0% 0%
20220419 52.59 54.97 51.25 53.15 0.85% 9928.3% 0% 1282938 0.6801 139.68 0.53 0% 0 0% 0 0% 0 0% 0%
20220418 47.36 52.95 46.8 52.7 11.28% 9999.99% 0% 1156865 0.589 128.47 0.51 0% 0 0% 0 0% 0 0% 0%
20220415 44.51 47.8 43.49 47.36 4.32% 9999.99% 0% 900127 0.4163 97.98 0.46 0% 0 0% 0 0% 0 0% 0%
20220414 44.58 46.74 44.16 45.4 1.86% 9769.57% 0% 518657 0.2366 59.29 0.46 0% 0 0% 0 0% 0 0% 0%
20220413 44.2 47.23 42.83 44.57 1.53% 9804.44% 0% 879703 0.395 99.83 0.45 0% 0 0% 0 0% 0 0% 0%
20220412 45 45.62 42.8 43.9 -2.85% 9877.27% 0% 929911 0.4055 105.49 0.44 0% 0 0% 0 0% 0 0% 0%
20220411 50.9 50.9 43.01 45.19 -10.5% 9942.22% 0% 1427923 0.6486 175.52 0.45 0% 0 0% 0 0% 0 0% 0%
20220408 49.35 50.8 48.26 50.49 3.78% 9998% 0% 518654 0.2584 78.58 0.5 0% 0 0% 0 0% 0 0% 0%
20220407 48.5 49.67 47.4 48.65 -1.1% 9828.57% 0% 588412 0.2865 85.85 0.49 0% 0 0% 0 0% 0 0% 0%
20220401 53.83 53.83 51.1 51.4 -4.51% 9784.62% 0% 578575 0.3008 87.3 0.52 0% 0 0% 0 0% 0 0% 0%
20220331 52.36 54.22 51.2 53.83 3.32% 9999.99% 0% 621978 0.3314 93.98 0.53 0% 0 0% 0 0% 0 0% 0%
20220330 51.16 52.68 50 52.1 2.16% 9919.23% 0% 392798 0.2036 49.2 0.52 0% 0 0% 0 0% 0 0% 0%
20220329 52.42 52.88 50.55 51 -0.72% 9900% 0% 356942 0.1833 41.56 0.51 0% 0 0% 0 0% 0 0% 0%
20220328 50.69 52.5 49.73 51.37 0.73% 9972.55% 0% 395879 0.2035 43.24 0.51 0% 0 0% 0 0% 0 0% 0%
20220325 52.02 53.51 50.6 51 -2.24% 9707.69% 0% 516948 0.2666 53.95 0.52 0% 0 0% 0 0% 0 0% 0%
20220324 52.78 53 51.08 52.17 -1.21% 9932.69% 0% 478118 0.2479 47.44 0.52 0% 0 0% 0 0% 0 0% 0%
20220323 52 54.46 51.24 52.81 2.11% 9864.15% 0% 511993 0.2714 49.06 0.53 0% 0 0% 0 0% 0 0% 0%
20220322 50.55 52.93 50.08 51.72 1.61% 9846.15% 0% 604625 0.3136 55.04 0.52 0% 0 0% 0 0% 0 0% 0%
20220321 52.34 53.22 50.27 50.9 -0.31% 9688.46% 0% 608475 0.3139 54.35 0.52 0% 0 0% 0 0% 0 0% 0%
20220318 51.88 53.32 51.03 51.06 -1.14% 9719.23% 0% 810219 0.422 72.03 0.52 0% 0 0% 0 0% 0 0% 0%
20220317 49.29 54.27 48.21 51.65 6.49% 9832.69% 0% 1618495 0.8398 145.47 0.52 0% 0 0% 0 0% 0 0% 0%
20220316 47.68 48.75 45.2 48.5 5.66% 9999.99% 0% 976613 0.4598 89.31 0.47 0% 0 0% 0 0% 0 0% 0%
20220315 47.23 47.9 45.51 45.9 -2.82% 9665.96% 0% 851380 0.3985 77.39 0.47 0% 0 0% 0 0% 0 0% 0%
20220311 47.75 48.97 46.97 48.4 -0.68% 9983.33% 0% 911971 0.4351 85.97 0.48 0% 0 0% 0 0% 0 0% 0%
20220310 46.88 49.29 46.49 48.73 6.79% 9999.99% 0% 1144462 0.5508 111.51 0.48 0% 0 0% 0 0% 0 0% 0%
20220309 46.5 46.87 44.16 45.63 -0.04% 9999.99% 0% 1185218 0.538 110.46 0.45 0% 0 0% 0 0% 0 0% 0%
20220308 46.88 48.22 45 45.65 -3.12% 9612.77% 0% 844981 0.3931 80.78 0.47 0% 0 0% 0 0% 0 0% 0%
20220307 48.66 50.11 46.83 47.12 -4.54% 9716.67% 0% 886641 0.4231 88.03 0.48 0% 0 0% 0 0% 0 0% 0%
20220304 49.77 51.99 48.9 49.36 -1.65% 9772% 0% 942379 0.4705 99.46 0.5 0% 0 0% 0 0% 0 0% 0%
20220303 52.7 52.7 50 50.19 -3.05% 9741.18% 0% 714356 0.3611 76.18 0.51 0% 0 0% 0 0% 0 0% 0%
20220302 53.99 54.17 51.4 51.77 -4.34% 9855.77% 0% 739879 0.3861 74.81 0.52 0% 0 0% 0 0% 0 0% 0%
20220301 54.12 54.94 52.32 54.12 0.07% 9922.22% 0% 996286 0.5352 103.65 0.54 0% 0 0% 0 0% 0 0% 0%
20220228 53.57 54.38 52.3 54.08 0.99% 9999.99% 0% 552163 0.2943 60.29 0.53 0% 0 0% 0 0% 0 0% 0%
20220225 53.4 54.86 53.33 53.55 1.32% 9816.67% 0% 471525 0.2545 50.35 0.54 0% 0 0% 0 0% 0 0% 0%
20220224 54.66 55.66 51.73 52.85 -3.98% 9871.7% 0% 857866 0.4585 80.47 0.53 0% 0 0% 0 0% 0 0% 0%
20220223 51.69 55.8 51.69 55.04 6.48% 9999.99% 0% 1010338 0.5499 93.56 0.54 0% 0 0% 0 0% 0 0% 0%
20220222 53.88 53.88 51.56 51.69 -3.76% 9840.38% 0% 703306 0.3685 54.61 0.52 0% 0 0% 0 0% 0 0% 0%
20220221 51.56 53.78 51.27 53.71 4.17% 9999.99% 0% 709524 0.3753 52.72 0.53 0% 0 0% 0 0% 0 0% 0%
20220218 51.46 52.78 50.08 51.56 0.25% 9815.38% 0% 958071 0.4955 63.69 0.52 0% 0 0% 0 0% 0 0% 0%
20220217 52.16 52.85 50.89 51.43 -2.87% 9790.38% 0% 1522800 0.7874 94.71 0.52 0% 0 0% 0 0% 0 0% 0%
20220216 51.75 53 50.51 52.95 3.12% 9999.99% 0% 778485 0.4038 43.74 0.52 0% 0 0% 0 0% 0 0% 0%
20220215 49.92 52.17 49.92 51.35 1.8% 9968.63% 0% 586336 0.3004 29.93 0.51 0% 0 0% 0 0% 0 0% 0%
20220214 50 51.98 49.77 50.44 -2.63% 9790.2% 0% 1094295 0.5556 48.15 0.51 0% 0 0% 0 0% 0 0% 0%
20220211 52.9 53.8 50.3 51.8 -3.9% 9999.99% 0% 1869547 0.9612 77.65 0.51 0% 0 0% 0 0% 0 0% 0%
20220210 54.47 55.5 52.31 53.9 0% 9881.48% 0% 1244456 0.6671 51.8 0.54 0% 0 0% 0 0% 0 0% 0%
20220209 55.6 55.6 51.05 53.9 -3.09% 9999.99% 0% 2685906 1.4123 101.46 0.53 0% 0 0% 0 0% 0 0% 0%
20211203 61.66 63.5 60.68 61.4 -0.42% 9803.23% 0% 1153333 0.7154 50.84 0.62 0% 0 0% 0 0% 0 0% 0%
20211202 63.2 65.99 61.66 61.66 -3.66% 9534.38% 0% 1556399 0.9922 68.34 0.64 0% 0 0% 0 0% 0 0% 0%
20211201 62.03 66.35 62.03 64 0.46% 9746.15% 0% 1552343 1.004 63.72 0.65 0% 0 0% 0 0% 0 0% 0%
20211130 66.54 66.55 62.48 63.71 -1.3% 9854.69% 0% 2580096 1.6577 94.99 0.64 0% 0 0% 0 0% 0 0% 0%
20211129 61.3 64.73 61.3 64.55 3.15% 9999.99% 0% 1814881 1.1457 61.71 0.63 0% 0 0% 0 0% 0 0% 0%
20211126 66.57 67.19 61.11 62.58 -5.45% 9833.33% 0% 2834084 1.782 86.66 0.63 0% 0 0% 0 0% 0 0% 0%
20211125 67.5 70.33 65.81 66.19 -0.5% 9779.1% 0% 2054141 1.3833 71.06 0.67 0% 0 0% 0 0% 0 0% 0%
20211124 68.5 70.85 66.33 66.52 -2.61% 9682.35% 0% 2038794 1.3934 74.36 0.68 0% 0 0% 0 0% 0 0% 0%
20211123 72.5 74 66.31 68.3 -6.95% 9798.55% 0% 2368842 1.6271 91.95 0.69 0% 0 0% 0 0% 0 0% 0%
20211122 70.98 74.8 68.55 73.4 2.61% 9999.99% 0% 2058408 1.4787 89.92 0.72 0% 0 0% 0 0% 0 0% 0%
20211119 70 72.99 68.29 71.53 2.27% 9974.65% 0% 1640524 1.1597 76.65 0.71 0% 0 0% 0 0% 0 0% 0%
20211118 73.22 75.64 67.98 69.94 -5.22% 9891.43% 0% 3071132 2.1556 150.63 0.7 0% 0 0% 0 0% 0 0% 0%
20211117 67.6 81 67.02 73.79 8.2% 9999.99% 0% 3564893 2.6081 208.9 0.73 0% 0 0% 0 0% 0 0% 0%
20211116 64.98 68.99 61 68.2 3.33% 9999.99% 0% 4242470 2.7387 270.65 0.65 0% 0 0% 0 0% 0 0% 0%
20211115 64.45 69.6 61.51 66 13.79% 9750.75% 0% 4589775 3.0832 377.37 0.67 0% 0 0% 0 0% 0 0% 0%
20211112 56.18 58.28 54.78 58 4.83% 9999.99% 0% 1090531 0.6237 111.5 0.57 0% 0 0% 0 0% 0 0% 0%
20211111 52.99 56.38 52.18 55.33 4.14% 9960% 0% 981027 0.5399 104.75 0.55 0% 0 0% 0 0% 0 0% 0%
20211110 53 54.78 51.36 53.13 0.09% 9924.53% 0% 570795 0.3014 62.61 0.53 0% 0 0% 0 0% 0 0% 0%
20211109 50.48 53.98 50.48 53.08 3.01% 9915.09% 0% 553000 0.2904 63.2 0.53 0% 0 0% 0 0% 0 0% 0%
20211108 51.09 52.24 50 51.53 -0.52% 9999.99% 0% 426252 0.2175 49.05 0.51 0% 0 0% 0 0% 0 0% 0%
20211105 53.75 53.99 51.54 51.8 -1.63% 9861.54% 0% 590477 0.3085 65.26 0.52 0% 0 0% 0 0% 0 0% 0%
20211104 49.33 53.13 49.33 52.66 5.05% 9999.99% 0% 765060 0.399 83.45 0.52 0% 0 0% 0 0% 0 0% 0%
20211103 51 53.87 49.8 50.13 -3.13% 9729.41% 0% 615611 0.3127 60.87 0.51 0% 0 0% 0 0% 0 0% 0%
20211102 51.2 55.03 50.24 51.75 1.87% 9664.15% 0% 1524370 0.8029 149.44 0.53 0% 0 0% 0 0% 0 0% 0%
20211101 46.68 51.66 46.14 50.8 8.87% 9999.99% 0% 1014741 0.5032 95.3 0.5 0% 0 0% 0 0% 0 0% 0%
20211029 47.38 47.38 45.3 46.66 -0.81% 9999.99% 0% 375252 0.173 32.36 0.46 0% 0 0% 0 0% 0 0% 0%
20211028 46.69 48.07 46.03 47.04 2.53% 9908.51% 0% 636214 0.2998 55.66 0.47 0% 0 0% 0 0% 0 0% 0%
20211027 46.57 47.63 45.5 45.88 -1.44% 9873.91% 0% 344664 0.1588 30.5 0.46 0% 0 0% 0 0% 0 0% 0%
20211026 48.74 49.5 46.41 46.55 -2.8% 9597.92% 0% 541224 0.2574 49.26 0.48 0% 0 0% 0 0% 0 0% 0%
20211025 44.9 48.84 44.9 47.89 5.86% 9999.99% 0% 1183787 0.5597 108.71 0.47 0% 0 0% 0 0% 0 0% 0%
20211022 47.08 47.85 45 45.24 -3.58% 9734.78% 0% 939491 0.431 89.92 0.46 0% 0 0% 0 0% 0 0% 0%
20211021 49.84 49.84 46 46.92 -5.86% 9675% 0% 1632978 0.7861 175.76 0.48 0% 0 0% 0 0% 0 0% 0%
20211020 48.47 49.85 47.14 49.84 3.3% 9999.99% 0% 1099488 0.5385 140.02 0.49 0% 0 0% 0 0% 0 0% 0%
20211019 47 49.45 45.71 48.25 4.71% 9952.08% 0% 1505374 0.7217 213.08 0.48 0% 0 0% 0 0% 0 0% 0%
20211018 40.91 48 40.91 46.08 11.82% 9917.39% 0% 1454302 0.6661 244.57 0.46 0% 0 0% 0 0% 0 0% 0%
20211015 40.37 42 39.75 41.21 2.08% 9951.22% 0% 590092 0.241 109.15 0.41 0% 0 0% 0 0% 0 0% 0%
20211014 40.74 41.75 39.55 40.37 -0.91% 9992.5% 0% 367383 0.1472 68.67 0.4 0% 0 0% 0 0% 0 0% 0%
20211013 39.87 41.19 39.1 40.74 2.11% 9836.59% 0% 448738 0.182 84.43 0.41 0% 0 0% 0 0% 0 0% 0%
20211012 40.6 41.71 38.8 39.9 -2.04% 9875% 0% 569764 0.228 105.14 0.4 0% 0 0% 0 0% 0 0% 0%
20211011 39.65 41.17 37.68 40.73 4.04% 9999.99% 0% 556082 0.2228 103.08 0.4 0% 0 0% 0 0% 0 0% 0%
20211008 38.91 40.36 38.58 39.15 0.88% 9938.46% 0% 312227 0.1223 57.17 0.39 0% 0 0% 0 0% 0 0% 0%
20210930 36.21 38.9 35.89 38.81 7.39% 9999.99% 0% 435022 0.1647 76.99 0.38 0% 0 0% 0 0% 0 0% 0%
20210929 37 37.81 35.9 36.14 -4.87% 9667.57% 0% 379163 0.139 63.75 0.37 0% 0 0% 0 0% 0 0% 0%
20210928 37.91 39.22 37.56 37.99 -0.24% 9897.37% 0% 285611 0.1097 48.35 0.38 0% 0 0% 0 0% 0 0% 0%
20210927 38.95 39.41 37.73 38.08 -2.23% 9921.05% 0% 399274 0.1537 66.69 0.38 0% 0 0% 0 0% 0 0% 0%
20210924 40.01 41.37 38.58 38.95 -4.86% 9887.18% 0% 597594 0.2343 97.36 0.39 0% 0 0% 0 0% 0 0% 0%
20210923 39.88 41.84 38.91 40.94 5.3% 9885.37% 0% 468857 0.1914 80.12 0.41 0% 0 0% 0 0% 0 0% 0%
20210922 42.05 42.05 38.67 38.88 -2.92% 9620% 0% 556418 0.2204 90.68 0.4 0% 0 0% 0 0% 0 0% 0%
20210917 38.77 40.44 38.77 40.05 3.12% 9912.5% 0% 489860 0.1956 82.63 0.4 0% 0 0% 0 0% 0 0% 0%
20210916 41.28 41.28 38.58 38.84 -3.86% 9610% 0% 461516 0.1825 69.7 0.4 0% 0 0% 0 0% 0 0% 0%
20210915 41.72 41.79 40.28 40.4 -2.56% 9753.66% 0% 259160 0.1056 34.66 0.41 0% 0 0% 0 0% 0 0% 0%
20210914 40.81 42.23 40.81 41.46 -0.07% 9771.43% 0% 433784 0.1803 48.62 0.42 0% 0 0% 0 0% 0 0% 0%
20210913 43 43 40.62 41.49 -3.26% 9999.99% 0% 344809 0.1426 34.33 0.41 0% 0 0% 0 0% 0 0% 0%
20210910 43.43 43.78 42.18 42.89 0.73% 9874.42% 0% 284084 0.1222 25.31 0.43 0% 0 0% 0 0% 0 0% 0%
20210909 44.05 44.28 42.39 42.58 -4.06% 9802.33% 0% 455265 0.1959 34.79 0.43 0% 0 0% 0 0% 0 0% 0%
20210908 44.28 45.08 43.81 44.38 0.89% 9986.36% 0% 319974 0.142 22.46 0.44 0% 0 0% 0 0% 0 0% 0%
20210907 43.9 44.4 43.18 43.99 0.39% 9897.73% 0% 275555 0.1211 18.69 0.44 0% 0 0% 0 0% 0 0% 0%
20210906 42 43.89 41.79 43.82 3.59% 9999.99% 0% 326743 0.1406 19.96 0.43 0% 0 0% 0 0% 0 0% 0%
20210729 45.95 49.43 45.04 47.99 4.78% 9897.92% 0% 783085 0.3757 50.13 0.48 0% 0 0% 0 0% 0 0% 0%
20210728 46.35 47.89 45 45.8 -1.21% 9856.52% 0% 1122813 0.5167 63.87 0.46 0% 0 0% 0 0% 0 0% 0%
20210727 49.79 50.66 46.1 46.36 -5.17% 9361.22% 0% 1227896 0.5964 69.56 0.49 0% 0 0% 0 0% 0 0% 0%
20210726 50 50.86 48.4 48.89 -3.85% 9877.55% 0% 995140 0.4922 54.55 0.49 0% 0 0% 0 0% 0 0% 0%
20210723 52.98 54.5 50.01 50.85 -2.51% 9678.85% 0% 1282878 0.6664 66.36 0.52 0% 0 0% 0 0% 0 0% 0%
20210722 49.32 52.16 47.77 52.16 7.86% 9999.99% 0% 1599833 0.8103 76.32 0.51 0% 0 0% 0 0% 0 0% 0%
20210721 47.88 51.47 47.6 48.36 0.98% 9769.39% 0% 1497024 0.7377 64.52 0.49 0% 0 0% 0 0% 0 0% 0%
20210720 48.9 48.9 46.66 47.89 0.86% 9999.99% 0% 775548 0.3663 31.38 0.47 0% 0 0% 0 0% 0 0% 0%
20210719 48 49.15 45.67 47.48 3.17% 9999.99% 0% 1355014 0.6436 53.65 0.47 0% 0 0% 0 0% 0 0% 0%
20210716 46 48.02 45.68 46.02 -0.63% 9691.49% 0% 1265014 0.5941 50.69 0.47 0% 0 0% 0 0% 0 0% 0%
20210715 47.89 48.34 45.2 46.31 -3.06% 9967.39% 0% 2055131 0.9474 80.47 0.46 0% 0 0% 0 0% 0 0% 0%
20210714 47.5 50.29 47.48 47.77 0.53% 9648.98% 0% 2228456 1.0872 95.67 0.49 0% 0 0% 0 0% 0 0% 0%
20210713 49.8 50 46 47.52 -1.59% 9999.99% 0% 2475640 1.1741 108.27 0.47 0% 0 0% 0 0% 0 0% 0%
20210712 41.5 49.44 41.5 48.29 14.4% 9999.99% 0% 3513675 1.6217 157.35 0.46 0% 0 0% 0 0% 0 0% 0%
20210709 38.5 42.88 38.44 42.21 7.3% 9999.99% 0% 3459519 1.4266 153.89 0.41 0% 0 0% 0 0% 0 0% 0%
20210708 36.18 43.21 36.18 39.34 7.66% 9735% 0% 4363721 1.7503 211.94 0.4 0% 0 0% 0 0% 0 0% 0%
20210707 33.75 36.65 33.28 36.54 7.19% 9999.99% 0% 3210563 1.1372 165.69 0.35 0% 0 0% 0 0% 0 0% 0%
20210706 33.79 35.04 33.18 34.09 0.41% 9926.47% 0% 1849708 0.6317 104.31 0.34 0% 0 0% 0 0% 0 0% 0%
20210705 33.61 34.01 32.16 33.95 1.16% 9999.99% 0% 1347056 0.4452 75.52 0.33 0% 0 0% 0 0% 0 0% 0%
20210702 33 34.2 32.9 33.56 1.08% 9770.59% 0% 1705158 0.5739 93.96 0.34 0% 0 0% 0 0% 0 0% 0%
20210701 32.75 33.85 32.15 33.2 1.37% 9960.61% 0% 1719578 0.5712 99.7 0.33 0% 0 0% 0 0% 0 0% 0%
20210630 31.94 33.97 31.7 32.75 2.54% 9824.24% 0% 1495939 0.4928 92.12 0.33 0% 0 0% 0 0% 0 0% 0%
20210629 33.01 33.47 31.72 31.94 -3.18% 9881.25% 0% 1847814 0.6 115.89 0.32 0% 0 0% 0 0% 0 0% 0%
20210628 30.84 33 30.61 32.99 6.59% 9999.99% 0% 1669190 0.5389 111.61 0.32 0% 0 0% 0 0% 0 0% 0%
20210625 32.13 32.32 30.5 30.95 -3.58% 9883.87% 0% 1009162 0.3142 63.08 0.31 0% 0 0% 0 0% 0 0% 0%
20210624 31.95 32.69 31.38 32.1 1.1% 9931.25% 0% 1061687 0.342 69.27 0.32 0% 0 0% 0 0% 0 0% 0%
20210623 32.28 32.45 31.56 31.75 -2.31% 9821.88% 0% 1094270 0.3477 69.97 0.32 0% 0 0% 0 0% 0 0% 0%
20210622 33.5 33.68 32.11 32.5 -1.1% 9748.48% 0% 1494116 0.4871 95.19 0.33 0% 0 0% 0 0% 0 0% 0%
20210621 29.9 33.28 29.6 32.86 8.63% 9999.99% 0% 2138952 0.67 127.79 0.31 0% 0 0% 0 0% 0 0% 0%
20210618 30.51 30.52 29.7 30.25 -0.59% 9983.33% 0% 728558 0.2189 41.27 0.3 0% 0 0% 0 0% 0 0% 0%
20210617 29.9 30.96 29.86 30.43 1.84% 9999.99% 0% 705402 0.2136 35.39 0.3 0% 0 0% 0 0% 0 0% 0%
20210616 30.97 31.8 29.7 29.88 -3.52% 9538.71% 0% 1099306 0.3356 47.57 0.31 0% 0 0% 0 0% 0 0% 0%
20210615 30.63 31.72 30.22 30.97 1.04% 9890.32% 0% 970303 0.3014 42.11 0.31 0% 0 0% 0 0% 0 0% 0%
20210611 32.58 32.64 30.21 30.65 -5.98% 9787.1% 0% 2250540 0.7045 93.08 0.31 0% 0 0% 0 0% 0 0% 0%
20210610 32.51 32.97 32.09 32.6 -0.55% 9999.99% 0% 1159636 0.3762 52.26 0.32 0% 0 0% 0 0% 0 0% 0%
20210609 32.53 33.45 32.01 32.78 -1.24% 9833.33% 0% 1130969 0.3691 48.91 0.33 0% 0 0% 0 0% 0 0% 0%
20210608 34.8 34.8 32.55 33.19 -3.52% 9957.58% 0% 1470938 0.4879 65.82 0.33 0% 0 0% 0 0% 0 0% 0%
20210607 33.75 34.99 33.25 34.4 1.47% 9999.99% 0% 1452664 0.4948 66.84 0.34 0% 0 0% 0 0% 0 0% 0%
20210604 33.73 34.88 33.58 33.9 -1.71% 9870.59% 0% 1832747 0.6243 87.31 0.34 0% 0 0% 0 0% 0 0% 0%
20210603 34.7 36.5 34.01 34.49 2.28% 9754.29% 0% 2589571 0.9094 127.92 0.35 0% 0 0% 0 0% 0 0% 0%
20210602 32.27 35.58 32.27 33.72 4.59% 9817.65% 0% 3547457 1.2133 185.9 0.34 0% 0 0% 0 0% 0 0% 0%
20210601 32.61 32.88 31.85 32.24 -1.13% 9975% 0% 1418907 0.4567 80.59 0.32 0% 0 0% 0 0% 0 0% 0%
20210531 31.96 33.5 31.5 32.61 4.89% 9999.99% 0% 2125258 0.6882 122.58 0.32 0% 0 0% 0 0% 0 0% 0%
20210528 31.11 31.37 30.52 31.09 -0.32% 9929.03% 0% 1071896 0.3312 58.44 0.31 0% 0 0% 0 0% 0 0% 0%
20210527 29.14 31.48 29.14 31.19 5.55% 9961.29% 0% 2264107 0.699 116.58 0.31 0% 0 0% 0 0% 0 0% 0%
20210526 30.02 30.15 29.12 29.55 -1.17% 9750% 0% 891920 0.2635 45.31 0.3 0% 0 0% 0 0% 0 0% 0%
20210525 29.26 30.6 29.05 30.4 2.08% 9999.99% 0% 1586234 0.4735 74.71 0.3 0% 0 0% 0 0% 0 0% 0%
20210524 29.51 30.3 28.88 29.78 1.15% 9999.99% 0% 1314389 0.3856 54.73 0.29 0% 0 0% 0 0% 0 0% 0%
20210521 30.8 31.88 29.11 29.44 -4.17% 9396.77% 0% 2268359 0.6985 97.26 0.31 0% 0 0% 0 0% 0 0% 0%
20210520 30.23 30.94 30.02 30.72 0.75% 9809.68% 0% 1189029 0.3629 49.5 0.31 0% 0 0% 0 0% 0 0% 0%
20210519 30.33 31.11 29.56 30.49 0.46% 9999.99% 0% 1287087 0.3896 53.82 0.3 0% 0 0% 0 0% 0 0% 0%
20210518 30.7 30.85 30.01 30.35 -1.43% 9999.99% 0% 1305399 0.396 55.55 0.3 0% 0 0% 0 0% 0 0% 0%
20210517 30.37 31.79 29.3 30.79 1.42% 9832.26% 0% 2504839 0.7708 106.52 0.31 0% 0 0% 0 0% 0 0% 0%
20210514 28.88 30.48 28.66 30.36 5.64% 9999.99% 0% 2381644 0.7122 103.73 0.3 0% 0 0% 0 0% 0 0% 0%
20210513 29.53 29.94 28.39 28.74 -3.39% 9810.34% 0% 1852612 0.5388 83.88 0.29 0% 0 0% 0 0% 0 0% 0%
20210512 30.5 30.58 29.47 29.75 -3.41% 9816.67% 0% 2623024 0.781 128.18 0.3 0% 0 0% 0 0% 0 0% 0%
20210511 29 31.6 28.8 30.8 8.22% 9999.99% 0% 3977468 1.2078 219.02 0.3 0% 0 0% 0 0% 0 0% 0%
20210510 28.45 28.5 27.61 28.46 0.99% 9999.99% 0% 1605208 0.4517 100 0.28 0% 0 0% 0 0% 0 0% 0%
20210507 27.25 29 27.23 28.18 2.77% 9964.29% 0% 2555336 0.7239 172.58 0.28 0% 0 0% 0 0% 0 0% 0%
20210506 26.62 27.5 26.52 27.42 2.5% 9999.99% 0% 823780 0.2241 63.42 0.27 0% 0 0% 0 0% 0 0% 0%
20210430 26.85 26.99 26.35 26.75 -0.63% 9807.41% 0% 906714 0.2415 72.41 0.27 0% 0 0% 0 0% 0 0% 0%
20210429 26.9 27.88 26.76 26.92 2.63% 9870.37% 0% 1401715 0.3818 120.52 0.27 0% 0 0% 0 0% 0 0% 0%
20210428 27.18 27.58 26.17 26.23 -3.46% 9614.81% 0% 1079206 0.2905 103.41 0.27 0% 0 0% 0 0% 0 0% 0%
20210427 26.5 27.45 26.2 27.17 2.3% 9962.96% 0% 950052 0.2553 100.33 0.27 0% 0 0% 0 0% 0 0% 0%
20210426 26.33 27.12 26.06 26.56 -0.45% 9737.04% 0% 596309 0.1589 65.12 0.27 0% 0 0% 0 0% 0 0% 0%
20210423 26.86 27.08 26.52 26.68 -1.19% 9781.48% 0% 686594 0.1833 74.25 0.27 0% 0 0% 0 0% 0 0% 0%
20210422 26.82 27.34 26.82 27 0.07% 9900% 0% 653218 0.1765 73.62 0.27 0% 0 0% 0 0% 0 0% 0%
20210421 27 27.36 26.71 26.98 -0.77% 9892.59% 0% 710254 0.1913 80.07 0.27 0% 0 0% 0 0% 0 0% 0%
20210416 24.98 25.77 24.93 25.65 2.81% 9999.99% 0% 585150 0.1487 58.33 0.25 0% 0 0% 0 0% 0 0% 0%
20210415 25.21 25.25 24.78 24.95 -0.87% 9880% 0% 292589 0.0729 28.29 0.25 0% 0 0% 0 0% 0 0% 0%
20210414 25.06 25.26 24.81 25.17 0.52% 9968% 0% 284139 0.0713 25.16 0.25 0% 0 0% 0 0% 0 0% 0%
20210413 25.68 25.68 24.91 25.04 -0.83% 9916% 0% 388778 0.0982 31.53 0.25 0% 0 0% 0 0% 0 0% 0%
20210412 25.84 25.84 25.2 25.25 -2.21% 9611.54% 0% 471977 0.1204 38.59 0.26 0% 0 0% 0 0% 0 0% 0%
20210409 25.86 25.9 25.62 25.82 -0.42% 9830.77% 0% 379581 0.0977 28.24 0.26 0% 0 0% 0 0% 0 0% 0%
20210408 26.4 26.5 25.79 25.93 -1.44% 9873.08% 0% 723164 0.1896 49.1 0.26 0% 0 0% 0 0% 0 0% 0%
20210407 26.04 26.35 25.97 26.31 0.46% 9999.99% 0% 397137 0.104 24.12 0.26 0% 0 0% 0 0% 0 0% 0%
20210406 25.97 26.27 25.68 26.19 0.85% 9973.08% 0% 532217 0.1386 26.35 0.26 0% 0 0% 0 0% 0 0% 0%
20210402 25.19 26.06 25.11 25.97 3.1% 9888.46% 0% 866301 0.2224 33.53 0.26 0% 0 0% 0 0% 0 0% 0%
20210401 25.3 25.44 24.64 25.19 0.12% 9976% 0% 513456 0.129 14.68 0.25 0% 0 0% 0 0% 0 0% 0%
20210330 25.52 25.62 25.11 25.17 -1.37% 9968% 0% 471738 0.1194 9.94 0.25 0% 0 0% 0 0% 0 0% 0%
20210329 26.11 26.29 25.44 25.52 -1.69% 9715.38% 0% 797729 0.2048 13.07 0.26 0% 0 0% 0 0% 0 0% 0%
20210326 25.94 26.1 25.67 25.96 0.31% 9884.62% 0% 439325 0.114 0.61 0.26 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