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. 688788
    4. 返回上一页 刷新
股票代码（例：sh688788）       521条   (进入股票专站) 股票成本分析
相关股票: 中国船舶  中航沈飞  航发动力  中国重工  中航光电  中国卫通  中航机载  中航西飞  振华科技  中航重机  中船防务  中航高科  景嘉微  国博电子  高德红外  中无人机  光启技术  中国卫星  中船科技  西部超导  航发控制  航材股份  航天电器  中航电测  航天电子  海格通信  华秦科技  菲利华  光威复材  中直股份  睿创微纳  中兵红箭  航天彩虹  七一二  钢研高纳  国睿科技  华力创通  振华风光  北斗星通  中国海防  三角防务  北方导航  中简科技  
相关股吧: 600150股吧 600760股吧 600893股吧 601989股吧 002179股吧 601698股吧 600372股吧 000768股吧 000733股吧 600765股吧 600685股吧 600862股吧 300474股吧 688375股吧 002414股吧 688297股吧 002625股吧 600118股吧 600072股吧 688122股吧 000738股吧 688563股吧 002025股吧 300114股吧 600879股吧 002465股吧 688281股吧 300395股吧 300699股吧 600038股吧 688002股吧 000519股吧 002389股吧 603712股吧 300034股吧 600562股吧 300045股吧 688439股吧 002151股吧 600764股吧 300775股吧 600435股吧 300777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 38.05 38.9 38 38.52 0.81% 9776.92% 0% 457356 0.1761 42.29 0.39 0% 0 0% 0 0% 0 0% 0%
20230927 37.28 38.56 37.17 38.21 1.92% 9955.26% 0% 465165 0.1766 48.36 0.38 0% 0 0% 0 0% 0 0% 0%
20230926 37.93 37.93 37.15 37.49 -0.61% 9765.79% 0% 397092 0.149 49.94 0.38 0% 0 0% 0 0% 0 0% 0%
20230925 37.88 38.6 37.5 37.72 -0.82% 9826.32% 0% 405370 0.1539 54.84 0.38 0% 0 0% 0 0% 0 0% 0%
20230922 37.27 38.2 36.79 38.03 3.03% 9999.99% 0% 454796 0.1704 55.5 0.37 0% 0 0% 0 0% 0 0% 0%
20230921 36.78 37.49 36.78 36.91 -0.14% 9875.68% 0% 350064 0.1299 42.03 0.37 0% 0 0% 0 0% 0 0% 0%
20230920 37.58 37.86 36.88 36.96 -1.68% 9889.19% 0% 364913 0.1359 41.5 0.37 0% 0 0% 0 0% 0 0% 0%
20230919 37.93 38.25 37.3 37.59 -1.31% 9792.11% 0% 524672 0.1973 57.38 0.38 0% 0 0% 0 0% 0 0% 0%
20230918 38.42 38.67 37.9 38.09 -1.19% 9923.68% 0% 495498 0.1893 54.08 0.38 0% 0 0% 0 0% 0 0% 0%
20230915 38.29 39.11 38 38.55 0.63% 9999.99% 0% 456929 0.1758 48.85 0.38 0% 0 0% 0 0% 0 0% 0%
20230914 38.65 38.94 37.74 38.31 -0.88% 9981.58% 0% 394740 0.151 40.22 0.38 0% 0 0% 0 0% 0 0% 0%
20230913 38.93 39.54 38.31 38.65 -1.63% 9810.26% 0% 513470 0.1984 48.81 0.39 0% 0 0% 0 0% 0 0% 0%
20230912 39.68 39.78 38.9 39.29 -0.86% 9974.36% 0% 582143 0.2286 48.76 0.39 0% 0 0% 0 0% 0 0% 0%
20230911 38.83 40 38.7 39.63 2.17% 9999.99% 0% 1036646 0.4079 80.6 0.39 0% 0 0% 0 0% 0 0% 0%
20230908 38 39.13 38 38.79 2.08% 9846.15% 0% 716737 0.2772 55.98 0.39 0% 0 0% 0 0% 0 0% 0%
20230907 38.98 39.3 37.98 38 -2.54% 9643.59% 0% 771270 0.297 60.48 0.39 0% 0 0% 0 0% 0 0% 0%
20230906 37.81 39.2 37.7 38.99 3.2% 9897.44% 0% 772830 0.2983 61.9 0.39 0% 0 0% 0 0% 0 0% 0%
20230905 37.6 38.43 37.52 37.78 0.61% 9842.11% 0% 612685 0.2327 49.12 0.38 0% 0 0% 0 0% 0 0% 0%
20230904 37.43 37.67 37.07 37.55 0.45% 9999.99% 0% 626507 0.2338 48.32 0.37 0% 0 0% 0 0% 0 0% 0%
20230901 37.94 38.2 37 37.38 -1.58% 9999.99% 0% 677970 0.2534 54.27 0.37 0% 0 0% 0 0% 0 0% 0%
20230831 38.37 38.55 37.53 37.98 -0.31% 9894.74% 0% 789070 0.2997 64.97 0.38 0% 0 0% 0 0% 0 0% 0%
20230830 37.89 38.82 37.05 38.1 1.03% 9926.32% 0% 1426508 0.5448 116.61 0.38 0% 0 0% 0 0% 0 0% 0%
20230829 34.09 37.98 33.9 37.71 10.88% 9999.99% 0% 1517490 0.5574 192.35 0.37 0% 0 0% 0 0% 0 0% 0%
20230828 35.11 35.88 34 34.01 1.55% 9617.14% 0% 725341 0.2552 98.96 0.35 0% 0 0% 0 0% 0 0% 0%
20230825 34.41 34.41 33.26 33.49 -2.81% 9750% 0% 474292 0.1597 44.61 0.34 0% 0 0% 0 0% 0 0% 0%
20230824 35.94 35.94 34.41 34.46 -1.26% 9745.71% 0% 451481 0.1571 44.87 0.35 0% 0 0% 0 0% 0 0% 0%
20230823 36.36 36.36 34.72 34.9 -3.32% 9871.43% 0% 423735 0.1489 44.63 0.35 0% 0 0% 0 0% 0 0% 0%
20230822 36.22 36.77 35.01 36.1 -0.28% 9927.78% 0% 474056 0.1698 52.67 0.36 0% 0 0% 0 0% 0 0% 0%
20230821 37.22 37.59 36.18 36.2 -2.74% 9683.78% 0% 424997 0.1568 52.28 0.37 0% 0 0% 0 0% 0 0% 0%
20230818 37.65 38.09 37.18 37.22 -1.38% 9694.74% 0% 666840 0.2512 84.41 0.38 0% 0 0% 0 0% 0 0% 0%
20230817 34.66 38.3 34.58 37.74 9.3% 9999.99% 0% 1302863 0.4782 167.35 0.37 0% 0 0% 0 0% 0 0% 0%
20230816 36.06 36.06 34.52 34.53 -3.87% 9765.71% 0% 633744 0.222 90.08 0.35 0% 0 0% 0 0% 0 0% 0%
20230815 35 36.36 34.9 35.92 -0.88% 9877.78% 0% 739284 0.2634 110.19 0.36 0% 0 0% 0 0% 0 0% 0%
20230814 36.78 36.79 35.5 36.24 -1.82% 9966.67% 0% 476437 0.1713 75.05 0.36 0% 0 0% 0 0% 0 0% 0%
20230811 36.93 37.29 36.81 36.91 -0.05% 9875.68% 0% 405476 0.1501 66.69 0.37 0% 0 0% 0 0% 0 0% 0%
20230810 36.74 37.2 36.63 36.93 0.3% 9881.08% 0% 222126 0.082 51.98 0.37 0% 0 0% 0 0% 0 0% 0%
20230809 36.85 37.27 36.7 36.82 -0.67% 9851.35% 0% 308681 0.1138 69.15 0.37 0% 0 0% 0 0% 0 0% 0%
20230808 37.53 37.78 36.83 37.07 -1.25% 9918.92% 0% 342509 0.1271 50.76 0.37 0% 0 0% 0 0% 0 0% 0%
20230807 37.69 37.86 37.39 37.54 -0.69% 9778.95% 0% 285935 0.1074 41.67 0.38 0% 0 0% 0 0% 0 0% 0%
20230804 37.44 38 37.44 37.8 1.15% 9847.37% 0% 250125 0.0945 36.22 0.38 0% 0 0% 0 0% 0 0% 0%
20230803 37.55 37.66 37.15 37.37 -0.48% 9999.99% 0% 308087 0.1151 43.24 0.37 0% 0 0% 0 0% 0 0% 0%
20230802 37.48 37.85 37.23 37.55 -0.35% 9781.58% 0% 301747 0.1132 38.5 0.38 0% 0 0% 0 0% 0 0% 0%
20230801 37.95 38.19 37.42 37.68 -0.21% 9815.79% 0% 492724 0.1859 60.7 0.38 0% 0 0% 0 0% 0 0% 0%
20230731 37.25 38.02 37.04 37.76 1.59% 9836.84% 0% 437221 0.1649 53.53 0.38 0% 0 0% 0 0% 0 0% 0%
20230728 37.74 37.74 36.69 37.17 -0.72% 9945.95% 0% 509708 0.1884 59.34 0.37 0% 0 0% 0 0% 0 0% 0%
20230727 37.95 38.03 37.37 37.44 -0.93% 9752.63% 0% 359477 0.1354 42.04 0.38 0% 0 0% 0 0% 0 0% 0%
20230726 38.8 38.8 37.56 37.79 -1.59% 9844.74% 0% 361169 0.137 41.15 0.38 0% 0 0% 0 0% 0 0% 0%
20230725 37.77 38.45 37.59 38.4 2.43% 9999.99% 0% 393027 0.1498 42.89 0.38 0% 0 0% 0 0% 0 0% 0%
20230724 37.73 37.85 37.13 37.49 -0.56% 9999.99% 0% 412861 0.1545 44.11 0.37 0% 0 0% 0 0% 0 0% 0%
20230721 37.85 38.19 37.67 37.7 -0.26% 9821.05% 0% 514869 0.1948 54.99 0.38 0% 0 0% 0 0% 0 0% 0%
20230720 39.35 39.37 37.77 37.8 -3.77% 9847.37% 0% 887292 0.3395 90.9 0.38 0% 0 0% 0 0% 0 0% 0%
20230719 40.26 40.26 39.13 39.28 -1.41% 9971.79% 0% 461819 0.1821 48.67 0.39 0% 0 0% 0 0% 0 0% 0%
20230718 39.85 40.35 39.26 39.84 0.53% 9860% 0% 402200 0.1607 38.13 0.4 0% 0 0% 0 0% 0 0% 0%
20230717 40.85 41.4 39.1 39.63 -2.22% 9807.5% 0% 569204 0.2263 51.28 0.4 0% 0 0% 0 0% 0 0% 0%
20230714 40.45 41.15 40.23 40.53 0.45% 9785.37% 0% 372055 0.1512 33.75 0.41 0% 0 0% 0 0% 0 0% 0%
20230713 40.06 40.6 39.5 40.35 0.93% 9987.5% 0% 463365 0.1864 41.27 0.4 0% 0 0% 0 0% 0 0% 0%
20230712 40.84 41.5 39.9 39.98 -2.23% 9651.22% 0% 560463 0.2277 79.5 0.41 0% 0 0% 0 0% 0 0% 0%
20230711 40.23 41.29 40.05 40.89 2.05% 9873.17% 0% 328409 0.1342 26.92 0.41 0% 0 0% 0 0% 0 0% 0%
20230710 40.48 40.64 40.04 40.07 -0.3% 9917.5% 0% 298400 0.12 39.73 0.4 0% 0 0% 0 0% 0 0% 0%
20230707 40.9 41.25 40.16 40.19 -2.21% 9702.44% 0% 358131 0.1451 45.65 0.41 0% 0 0% 0 0% 0 0% 0%
20230706 41.59 42.08 40.95 41.1 -0.48% 9924.39% 0% 436238 0.1807 29.23 0.41 0% 0 0% 0 0% 0 0% 0%
20230705 42.3 42.51 41.28 41.3 -1.67% 9733.33% 0% 515731 0.2157 63.07 0.42 0% 0 0% 0 0% 0 0% 0%
20230704 41.06 42.3 41.06 42 1.87% 9900% 0% 637141 0.2667 37.4 0.42 0% 0 0% 0 0% 0 0% 0%
20230703 41.98 42.17 40.75 41.23 -0.53% 9956.1% 0% 595029 0.2455 31.12 0.41 0% 0 0% 0 0% 0 0% 0%
20230630 40.68 41.64 40.1 41.45 1.94% 9999.99% 0% 515012 0.2124 25.8 0.41 0% 0 0% 0 0% 0 0% 0%
20230629 39.12 41.15 39.1 40.66 3.78% 9999.99% 0% 863836 0.3486 40.42 0.4 0% 0 0% 0 0% 0 0% 0%
20230628 39.13 39.58 37.7 39.18 -0.31% 9946.15% 0% 933626 0.3603 40.39 0.39 0% 0 0% 0 0% 0 0% 0%
20230627 39 39.63 39 39.3 0.59% 9976.92% 0% 476239 0.187 21.18 0.39 0% 0 0% 0 0% 0 0% 0%
20230626 41.29 41.36 39.01 39.07 -4.85% 9667.5% 0% 746218 0.2982 32.78 0.4 0% 0 0% 0 0% 0 0% 0%
20230621 42.42 42.79 41 41.06 -3.11% 9676.19% 0% 783108 0.3252 36.16 0.42 0% 0 0% 0 0% 0 0% 0%
20230620 41.74 42.69 41.26 42.38 1.41% 9990.48% 0% 948461 0.3985 43.9 0.42 0% 0 0% 0 0% 0 0% 0%
20230619 40.72 42.22 40.72 41.79 2.13% 9850% 0% 829677 0.346 39.06 0.42 0% 0 0% 0 0% 0 0% 0%
20230616 41.65 42.17 40.77 40.92 -1.35% 9880.49% 0% 782756 0.3218 39.43 0.41 0% 0 0% 0 0% 0 0% 0%
20230615 40.71 42.51 40.68 41.48 -0.05% 9776.19% 0% 813342 0.3397 45.35 0.42 0% 0 0% 0 0% 0 0% 0%
20230614 41.03 42.06 40.18 41.5 1.59% 9999.99% 0% 846822 0.3479 45.57 0.41 0% 0 0% 0 0% 0 0% 0%
20230613 39.88 41.15 39.64 40.85 1.84% 9863.41% 0% 692771 0.2813 37.61 0.41 0% 0 0% 0 0% 0 0% 0%
20230612 40.24 40.68 39.83 40.11 -0.17% 9927.5% 0% 678740 0.2732 37.87 0.4 0% 0 0% 0 0% 0 0% 0%
20230609 40.9 41.09 40 40.18 -0.74% 9945% 0% 699254 0.2826 40.11 0.4 0% 0 0% 0 0% 0 0% 0%
20230608 40.6 41.1 40.02 40.48 -1.08% 9999.99% 0% 526489 0.2131 31.46 0.4 0% 0 0% 0 0% 0 0% 0%
20230607 39.94 41.07 39.5 40.92 2.45% 9880.49% 0% 425932 0.1729 26.23 0.41 0% 0 0% 0 0% 0 0% 0%
20230606 41.46 41.48 39.72 39.94 -3.67% 9885% 0% 666119 0.2697 45.79 0.4 0% 0 0% 0 0% 0 0% 0%
20230605 41.61 42.35 41 41.46 0.02% 9771.43% 0% 442829 0.184 33.81 0.42 0% 0 0% 0 0% 0 0% 0%
20230602 41.93 42 41.34 41.45 -1.03% 9769.05% 0% 367037 0.1524 28.27 0.42 0% 0 0% 0 0% 0 0% 0%
20230601 41.67 41.98 41.13 41.88 0.72% 9871.43% 0% 440405 0.1834 91.43 0.42 0% 0 0% 0 0% 0 0% 0%
20230531 41.34 42.05 40.93 41.58 0.9% 9800% 0% 456914 0.1899 93.19 0.42 0% 0 0% 0 0% 0 0% 0%
20230530 41.29 41.35 40.39 41.21 0.68% 9951.22% 0% 411730 0.1684 26.96 0.41 0% 0 0% 0 0% 0 0% 0%
20230529 41.29 41.89 40.77 40.93 0.02% 9882.93% 0% 431698 0.1783 27.15 0.41 0% 0 0% 0 0% 0 0% 0%
20230526 40.89 41.3 40.34 40.92 -0.17% 9880.49% 0% 377023 0.1542 22.54 0.41 0% 0 0% 0 0% 0 0% 0%
20230525 41.06 41.46 40.2 40.99 -0.17% 9897.56% 0% 478529 0.1951 26.43 0.41 0% 0 0% 0 0% 0 0% 0%
20230524 41.3 41.79 41.01 41.06 -0.41% 9914.63% 0% 243901 0.1008 13.42 0.41 0% 0 0% 0 0% 0 0% 0%
20230523 41.42 41.68 41 41.23 -0.82% 9956.1% 0% 331786 0.1371 17.38 0.41 0% 0 0% 0 0% 0 0% 0%
20230522 41.25 41.74 40.99 41.57 0.78% 9999.99% 0% 465803 0.1926 22.57 0.41 0% 0 0% 0 0% 0 0% 0%
20230519 40.31 41.48 40.31 41.25 1.4% 9960.98% 0% 614555 0.2523 27.09 0.41 0% 0 0% 0 0% 0 0% 0%
20230518 39.59 40.7 39.59 40.68 2.75% 9999.99% 0% 557121 0.2253 23.77 0.4 0% 0 0% 0 0% 0 0% 0%
20230517 39.19 39.79 39.03 39.59 1.02% 9999.99% 0% 528452 0.2085 22.53 0.39 0% 0 0% 0 0% 0 0% 0%
20230516 39.34 39.8 38.8 39.19 -0.91% 9948.72% 0% 601806 0.235 25.95 0.39 0% 0 0% 0 0% 0 0% 0%
20230515 38.73 40.31 38.05 39.55 1.85% 9999.99% 0% 855182 0.3357 36.3 0.39 0% 0 0% 0 0% 0 0% 0%
20230510 39.88 39.95 38.8 39.41 -1.18% 9999.99% 0% 628254 0.2471 49.31 0.39 0% 0 0% 0 0% 0 0% 0%
20230509 40.69 40.91 39.73 39.88 -2.09% 9870% 0% 681824 0.2736 26.6 0.4 0% 0 0% 0 0% 0 0% 0%
20230508 41.19 41.38 40.48 40.73 -0.71% 9834.15% 0% 749320 0.3062 28.2 0.41 0% 0 0% 0 0% 0 0% 0%
20230505 40.45 41.23 40.45 41.02 0.86% 9904.88% 0% 857687 0.3501 30.77 0.41 0% 0 0% 0 0% 0 0% 0%
20230504 43.38 43.38 40.2 40.67 -12.89% 9819.51% 0% 2288649 0.9419 78.77 0.41 0% 0 0% 0 0% 0 0% 0%
20230428 44.7 46.96 44.58 46.69 4.22% 9999.99% 0% 1067039 0.493 40.55 0.46 0% 0 0% 0 0% 0 0% 0%
20230427 44.51 46.5 44.05 44.8 0.67% 9855.56% 0% 827046 0.3747 29.73 0.45 0% 0 0% 0 0% 0 0% 0%
20230426 46.02 47 44.25 44.5 -2.58% 9788.89% 0% 983459 0.4459 32.06 0.45 0% 0 0% 0 0% 0 0% 0%
20230425 47 47.46 45.18 45.68 -2.21% 9830.43% 0% 1048910 0.4858 31.88 0.46 0% 0 0% 0 0% 0 0% 0%
20230424 49.03 49.27 46.6 46.71 -5.46% 9631.25% 0% 1518106 0.7236 47.65 0.48 0% 0 0% 0 0% 0 0% 0%
20230421 50.8 52.98 49.28 49.41 -2.33% 9588.24% 0% 1918232 0.9827 61.81 0.51 0% 0 0% 0 0% 0 0% 0%
20230420 50.58 51.27 50.07 50.59 0.64% 9819.61% 0% 1028699 0.5207 31.82 0.51 0% 0 0% 0 0% 0 0% 0%
20230419 50.75 51.45 50.01 50.27 -1.12% 9756.86% 0% 1052519 0.5346 30.05 0.51 0% 0 0% 0 0% 0 0% 0%
20230418 52.2 52.37 49.91 50.84 -2.98% 9868.63% 0% 1546352 0.7852 42.82 0.51 0% 0 0% 0 0% 0 0% 0%
20230417 52.55 54.1 51.81 52.4 -1.08% 9786.79% 0% 1589677 0.8356 44.96 0.53 0% 0 0% 0 0% 0 0% 0%
20230414 52.99 53.4 51.06 52.97 1.11% 9999.99% 0% 1789035 0.9355 50.91 0.52 0% 0 0% 0 0% 0 0% 0%
20230413 53.09 55.61 52.15 52.39 -1.52% 9601.85% 0% 3158124 1.698 89.31 0.54 0% 0 0% 0 0% 0 0% 0%
20230412 48.3 54.3 47.72 53.2 10.17% 9999.99% 0% 3310880 1.6974 88.49 0.51 0% 0 0% 0 0% 0 0% 0%
20230411 48.57 48.6 47.3 48.29 -0.27% 9960.42% 0% 1079630 0.5187 27.77 0.48 0% 0 0% 0 0% 0 0% 0%
20230410 51 51 48.13 48.42 -4.04% 9781.63% 0% 1770575 0.8707 44.37 0.49 0% 0 0% 0 0% 0 0% 0%
20230407 51.17 51.33 49.77 50.46 1.14% 9992% 0% 2645268 1.332 68.08 0.5 0% 0 0% 0 0% 0 0% 0%
20230406 45.19 50.88 44.88 49.89 10.57% 9999.99% 0% 3097759 1.5018 77.37 0.48 0% 0 0% 0 0% 0 0% 0%
20230404 45.61 46.07 44.7 45.12 -1.42% 9926.67% 0% 825095 0.3734 20.8 0.45 0% 0 0% 0 0% 0 0% 0%
20230403 44.7 45.78 44.2 45.77 3.53% 9999.99% 0% 1025164 0.465 26.84 0.45 0% 0 0% 0 0% 0 0% 0%
20230331 45.1 45.25 44.05 44.21 -1.71% 9947.73% 0% 606568 0.2693 15.82 0.44 0% 0 0% 0 0% 0 0% 0%
20230330 44.79 46.06 44.79 44.98 -0.53% 9895.56% 0% 742005 0.3365 19.32 0.45 0% 0 0% 0 0% 0 0% 0%
20230329 44.61 45.8 44.18 45.22 1.34% 9948.89% 0% 974289 0.4411 26.76 0.45 0% 0 0% 0 0% 0 0% 0%
20230328 45.8 46.09 44.57 44.62 -2.77% 9815.56% 0% 796767 0.3597 23.83 0.45 0% 0 0% 0 0% 0 0% 0%
20230327 46.35 46.53 45.29 45.89 -0.63% 9876.09% 0% 921800 0.4225 28.8 0.46 0% 0 0% 0 0% 0 0% 0%
20230324 47.69 47.69 45.75 46.18 -3.08% 9939.13% 0% 1374008 0.6385 46.05 0.46 0% 0 0% 0 0% 0 0% 0%
20230323 45.95 47.77 45.43 47.65 3.97% 9999.99% 0% 1491504 0.6988 126.96 0.47 0% 0 0% 0 0% 0 0% 0%
20230322 46.5 46.5 45.02 45.83 -0.2% 9863.04% 0% 864136 0.3944 30.56 0.46 0% 0 0% 0 0% 0 0% 0%
20230321 45.03 46.18 45.03 45.92 2.36% 9882.61% 0% 694372 0.3174 24.91 0.46 0% 0 0% 0 0% 0 0% 0%
20230320 45.22 45.6 44.4 44.86 -0.77% 9868.89% 0% 971276 0.4367 34.59 0.45 0% 0 0% 0 0% 0 0% 0%
20230317 45.27 45.68 44.82 45.21 1.14% 9946.67% 0% 748333 0.3384 27.45 0.45 0% 0 0% 0 0% 0 0% 0%
20230316 46.1 46.78 44.56 44.7 -3.48% 9833.33% 0% 991030 0.4502 36.9 0.45 0% 0 0% 0 0% 0 0% 0%
20230315 46.71 46.89 45.79 46.31 -0.62% 9967.39% 0% 844355 0.3893 29.9 0.46 0% 0 0% 0 0% 0 0% 0%
20230314 47.1 47.5 45.66 46.6 -1.06% 9814.89% 0% 1090105 0.5077 36.81 0.47 0% 0 0% 0 0% 0 0% 0%
20230313 46.05 47.51 45.94 47.1 2.21% 9921.28% 0% 1145138 0.5349 38.96 0.47 0% 0 0% 0 0% 0 0% 0%
20230310 46.03 47.5 45.47 46.08 0.46% 9704.26% 0% 1406216 0.6555 48.29 0.47 0% 0 0% 0 0% 0 0% 0%
20230309 44.13 46.83 44.13 45.87 4.13% 9871.74% 0% 1375732 0.6332 48.2 0.46 0% 0 0% 0 0% 0 0% 0%
20230308 42.7 44.33 42.5 44.05 3.02% 9911.36% 0% 804312 0.3524 27.45 0.44 0% 0 0% 0 0% 0 0% 0%
20230307 44.43 44.7 42.68 42.76 -3.78% 9618.18% 0% 936453 0.4087 31.57 0.44 0% 0 0% 0 0% 0 0% 0%
20230306 45.78 46.15 44.29 44.44 -2.86% 9775.56% 0% 1216218 0.5463 41.1 0.45 0% 0 0% 0 0% 0 0% 0%
20230303 45.88 46.37 45 45.75 1.1% 9845.65% 0% 796890 0.3631 27.36 0.46 0% 0 0% 0 0% 0 0% 0%
20230302 45 46.18 44.81 45.25 0.65% 9955.56% 0% 974226 0.4431 34.12 0.45 0% 0 0% 0 0% 0 0% 0%
20230301 43.46 45.15 43.19 44.96 3.57% 9999.99% 0% 866311 0.3847 30.37 0.44 0% 0 0% 0 0% 0 0% 0%
20230228 43.3 44.42 42.94 43.41 -0.16% 9765.91% 0% 680485 0.2964 24.17 0.44 0% 0 0% 0 0% 0 0% 0%
20230227 44.63 44.99 43.13 43.48 -2.47% 9781.82% 0% 601890 0.2639 21.95 0.44 0% 0 0% 0 0% 0 0% 0%
20230224 44.5 45.33 44.4 44.58 0.45% 9806.67% 0% 581219 0.2606 21.05 0.45 0% 0 0% 0 0% 0 0% 0%
20230223 45 45.22 44.1 44.38 -1.22% 9762.22% 0% 544109 0.2431 18.32 0.45 0% 0 0% 0 0% 0 0% 0%
20230222 44.35 45.41 43.47 44.93 1.65% 9884.44% 0% 984531 0.4389 32.65 0.45 0% 0 0% 0 0% 0 0% 0%
20230221 43.83 45.27 43.19 44.2 1.35% 9945.45% 0% 673660 0.2976 22.27 0.44 0% 0 0% 0 0% 0 0% 0%
20230220 43.69 43.88 42.72 43.61 -0.18% 9999.99% 0% 613897 0.2658 20.28 0.43 0% 0 0% 0 0% 0 0% 0%
20230217 43.61 44.44 43.27 43.69 -0.02% 9829.55% 0% 777374 0.3412 26.55 0.44 0% 0 0% 0 0% 0 0% 0%
20230216 44.61 45.33 43.1 43.7 -1.86% 9831.82% 0% 1044061 0.4633 37.77 0.44 0% 0 0% 0 0% 0 0% 0%
20230215 43.99 44.64 43.53 44.53 1.2% 9999.99% 0% 589386 0.2602 22.7 0.44 0% 0 0% 0 0% 0 0% 0%
20230214 44.85 44.99 43.78 44 -1.52% 9900% 0% 593673 0.2626 23.76 0.44 0% 0 0% 0 0% 0 0% 0%
20230213 44.69 45.88 44.29 44.68 -0.07% 9828.89% 0% 1013592 0.4554 41.48 0.45 0% 0 0% 0 0% 0 0% 0%
20230210 43.97 46.56 43.7 44.71 1.68% 9835.56% 0% 1636757 0.74 72.55 0.45 0% 0 0% 0 0% 0 0% 0%
20230209 42.25 44.16 42.08 43.97 4.02% 9999.99% 0% 1109927 0.4826 55.76 0.43 0% 0 0% 0 0% 0 0% 0%
20230208 42.92 43.28 42.09 42.27 -1.51% 9964.29% 0% 639893 0.2713 35.45 0.42 0% 0 0% 0 0% 0 0% 0%
20230207 42.36 42.99 42.1 42.92 0.89% 9881.4% 0% 666692 0.2838 42.31 0.43 0% 0 0% 0 0% 0 0% 0%
20230206 43 43.65 42.11 42.54 -0.26% 9793.02% 0% 711847 0.3041 52.74 0.43 0% 0 0% 0 0% 0 0% 0%
20230203 42.05 42.8 41.81 42.65 1.04% 9999.99% 0% 641280 0.2723 54.16 0.42 0% 0 0% 0 0% 0 0% 0%
20230202 42.48 42.9 41.68 42.21 0.5% 9950% 0% 643763 0.2728 60.52 0.42 0% 0 0% 0 0% 0 0% 0%
20230201 41.01 42.34 40.75 42 2.14% 9900% 0% 961310 0.399 102.48 0.42 0% 0 0% 0 0% 0 0% 0%
20230131 42 42.49 41.07 41.12 -3.38% 9690.48% 0% 945710 0.3927 124.5 0.42 0% 0 0% 0 0% 0 0% 0%
20230130 41.9 43.33 41.4 42.56 3.3% 9797.67% 0% 961540 0.4105 178.79 0.43 0% 0 0% 0 0% 0 0% 0%
20230120 40.51 41.5 40.44 41.2 1.1% 9948.78% 0% 552070 0.2262 120.21 0.41 0% 0 0% 0 0% 0 0% 0%
20230119 39.74 40.83 39.5 40.75 2.54% 9999.99% 0% 579438 0.2345 113.01 0.4 0% 0 0% 0 0% 0 0% 0%
20230118 39.49 40.18 39.15 39.74 0.58% 9835% 0% 322126 0.1281 70.84 0.4 0% 0 0% 0 0% 0 0% 0%
20230117 39.48 40 39 39.51 1% 9777.5% 0% 415398 0.1647 83.14 0.4 0% 0 0% 0 0% 0 0% 0%
20230116 38.28 39.5 38.18 39.12 2.3% 9930.77% 0% 487602 0.1906 88.44 0.39 0% 0 0% 0 0% 0 0% 0%
20230113 38.45 38.48 37.6 38.24 0.45% 9963.16% 0% 314592 0.1198 58.28 0.38 0% 0 0% 0 0% 0 0% 0%
20230112 38.01 38.8 37.82 38.07 0.85% 9918.42% 0% 307519 0.1173 57.66 0.38 0% 0 0% 0 0% 0 0% 0%
20230111 39.38 39.59 37.68 37.75 -2.81% 9834.21% 0% 423640 0.1623 78.49 0.38 0% 0 0% 0 0% 0 0% 0%
20230110 38.93 39.34 38.3 38.84 -0.28% 9858.97% 0% 229406 0.0894 43.74 0.39 0% 0 0% 0 0% 0 0% 0%
20230109 38.8 39.59 38.76 38.95 0.39% 9887.18% 0% 398217 0.1559 73.74 0.39 0% 0 0% 0 0% 0 0% 0%
20230106 39.61 39.7 38.7 38.8 -1.4% 9848.72% 0% 460487 0.1803 87.67 0.39 0% 0 0% 0 0% 0 0% 0%
20230105 39.17 39.95 39.01 39.35 0.18% 9737.5% 0% 567171 0.2248 113.5 0.4 0% 0 0% 0 0% 0 0% 0%
20230104 39 39.59 38.51 39.28 1.81% 9971.79% 0% 718203 0.2815 150.08 0.39 0% 0 0% 0 0% 0 0% 0%
20230103 36.09 39.18 36.09 38.58 6.9% 9999.99% 0% 877294 0.3337 196.19 0.38 0% 0 0% 0 0% 0 0% 0%
20221230 36.04 36.32 35.8 36.09 0.28% 9925% 0% 269158 0.0973 52.99 0.36 0% 0 0% 0 0% 0 0% 0%
20221229 35.94 36.48 35.61 35.99 0.62% 9897.22% 0% 284264 0.1025 63.59 0.36 0% 0 0% 0 0% 0 0% 0%
20221228 36.65 37.14 35.46 35.77 -2.4% 9836.11% 0% 404106 0.145 87.1 0.36 0% 0 0% 0 0% 0 0% 0%
20221227 36.28 37.09 36 36.65 1.02% 9805.41% 0% 373905 0.1368 79.57 0.37 0% 0 0% 0 0% 0 0% 0%
20221226 35.46 36.7 35.03 36.28 3.01% 9977.78% 0% 451880 0.1634 87.85 0.36 0% 0 0% 0 0% 0 0% 0%
20221223 35.27 35.77 34.92 35.22 -0.14% 9962.86% 0% 287754 0.1015 49.06 0.35 0% 0 0% 0 0% 0 0% 0%
20221222 36.09 36.28 35.25 35.27 -2.27% 9697.22% 0% 290555 0.1039 45.96 0.36 0% 0 0% 0 0% 0 0% 0%
20221221 37.16 37.16 35.92 36.09 -2.25% 9925% 0% 303803 0.1105 45.23 0.36 0% 0 0% 0 0% 0 0% 0%
20221220 36.91 37.47 36.57 36.92 0.05% 9878.38% 0% 312369 0.1154 45.14 0.37 0% 0 0% 0 0% 0 0% 0%
20221219 37.84 38.05 36.75 36.9 -2.56% 9872.97% 0% 450400 0.1678 63.18 0.37 0% 0 0% 0 0% 0 0% 0%
20221216 39.1 39.1 37.66 37.87 -2.67% 9865.79% 0% 419743 0.1597 56.28 0.38 0% 0 0% 0 0% 0 0% 0%
20221215 38.61 39.42 38.29 38.91 0.23% 9876.92% 0% 313436 0.1221 39.88 0.39 0% 0 0% 0 0% 0 0% 0%
20221214 39.1 39.72 38.61 38.82 -1.85% 9853.85% 0% 449538 0.1756 62.59 0.39 0% 0 0% 0 0% 0 0% 0%
20221213 40.13 40.13 38.5 39.55 -0.85% 9999.99% 0% 502850 0.1963 61.67 0.39 0% 0 0% 0 0% 0 0% 0%
20221212 38.89 40.16 38.69 39.89 2.6% 9872.5% 0% 601837 0.2391 76.75 0.4 0% 0 0% 0 0% 0 0% 0%
20221209 39.19 39.26 38.63 38.88 -0.05% 9869.23% 0% 476358 0.1853 62.98 0.39 0% 0 0% 0 0% 0 0% 0%
20221208 39.75 40.09 38.82 38.9 -2.21% 9874.36% 0% 569424 0.2228 77.14 0.39 0% 0 0% 0 0% 0 0% 0%
20221207 39.59 40.08 39.59 39.78 -0.3% 9845% 0% 376669 0.1498 52.94 0.4 0% 0 0% 0 0% 0 0% 0%
20221206 40.12 40.5 39.72 39.9 -0.57% 9875% 0% 432216 0.1731 59.75 0.4 0% 0 0% 0 0% 0 0% 0%
20221205 40.01 40.8 39.63 40.13 -0.2% 9932.5% 0% 611795 0.2443 80.19 0.4 0% 0 0% 0 0% 0 0% 0%
20221202 39.7 40.88 39.7 40.21 0.58% 9952.5% 0% 510578 0.2066 70.15 0.4 0% 0 0% 0 0% 0 0% 0%
20221201 39.32 40.28 39.3 39.98 2.43% 9895% 0% 585018 0.2337 77.89 0.4 0% 0 0% 0 0% 0 0% 0%
20221130 40.4 40.4 39 39.03 -2.13% 9907.69% 0% 508712 0.2005 60.16 0.39 0% 0 0% 0 0% 0 0% 0%
20221129 38.67 40.16 38.66 39.88 2.97% 9870% 0% 467082 0.1853 53.15 0.4 0% 0 0% 0 0% 0 0% 0%
20221128 39.23 39.57 38 38.73 -1.17% 9830.77% 0% 485518 0.1886 49.66 0.39 0% 0 0% 0 0% 0 0% 0%
20221125 40.08 40.15 39.12 39.19 -2.22% 9697.5% 0% 545164 0.2157 55.6 0.4 0% 0 0% 0 0% 0 0% 0%
20221124 40.09 40.86 39.88 40.08 -0.17% 9920% 0% 463833 0.1865 46.42 0.4 0% 0 0% 0 0% 0 0% 0%
20221123 41.08 41.34 39.52 40.15 -2.24% 9937.5% 0% 634013 0.2554 61.78 0.4 0% 0 0% 0 0% 0 0% 0%
20221122 42.23 42.89 40.91 41.07 -2.95% 9678.57% 0% 721666 0.3013 73.77 0.42 0% 0 0% 0 0% 0 0% 0%
20221121 42.17 42.97 42.06 42.32 -1.12% 9976.19% 0% 504782 0.2141 52.3 0.42 0% 0 0% 0 0% 0 0% 0%
20221118 43.78 44.74 42.71 42.8 -2.57% 9627.27% 0% 831279 0.3618 81.79 0.44 0% 0 0% 0 0% 0 0% 0%
20221117 44 44.15 42.3 43.93 -0.99% 9999.99% 0% 1354380 0.5817 131.38 0.43 0% 0 0% 0 0% 0 0% 0%
20221116 45.59 45.82 44.18 44.37 -1.22% 9760% 0% 769428 0.3454 81.66 0.45 0% 0 0% 0 0% 0 0% 0%
20221115 43.61 45.15 42.72 44.92 4.49% 9999.99% 0% 1119301 0.4971 114.45 0.44 0% 0 0% 0 0% 0 0% 0%
20221114 42.98 44.5 42.8 42.99 0.02% 9897.67% 0% 587594 0.2555 55.75 0.43 0% 0 0% 0 0% 0 0% 0%
20221111 44.44 44.65 42.7 42.98 -0.88% 9668.18% 0% 796536 0.3492 65.69 0.44 0% 0 0% 0 0% 0 0% 0%
20221110 44 44.22 43 43.36 -1.94% 9983.72% 0% 749071 0.3256 61.68 0.43 0% 0 0% 0 0% 0 0% 0%
20221109 45.22 45.22 44.21 44.22 -2.12% 9950% 0% 542173 0.241 46.05 0.44 0% 0 0% 0 0% 0 0% 0%
20221108 45.02 45.28 43.6 45.18 0.71% 9940% 0% 784257 0.351 64.41 0.45 0% 0 0% 0 0% 0 0% 0%
20221107 44 46.11 43.85 44.86 0.85% 9868.89% 0% 1169522 0.5284 99.72 0.45 0% 0 0% 0 0% 0 0% 0%
20221104 44.72 45.64 44.25 44.48 0.59% 9784.44% 0% 976709 0.437 84.85 0.45 0% 0 0% 0 0% 0 0% 0%
20221103 44.06 44.77 43.7 44.22 0.32% 9950% 0% 894636 0.3959 81.07 0.44 0% 0 0% 0 0% 0 0% 0%
20221102 44.06 44.88 43.44 44.08 0.02% 9918.18% 0% 1029905 0.456 95.73 0.44 0% 0 0% 0 0% 0 0% 0%
20221101 44.39 45.2 43.1 44.07 -0.38% 9915.91% 0% 1671791 0.7333 163.55 0.44 0% 0 0% 0 0% 0 0% 0%
20221031 38.03 45.2 38 44.24 14.46% 9999.99% 0% 2198072 0.944 231.93 0.43 0% 0 0% 0 0% 0 0% 0%
20221028 40.7 41.16 38.58 38.65 -5.08% 9562.5% 0% 779440 0.309 85.86 0.4 0% 0 0% 0 0% 0 0% 0%
20221027 41.69 42.57 40.53 40.72 -1.88% 9831.71% 0% 640006 0.2646 75.64 0.41 0% 0 0% 0 0% 0 0% 0%
20221026 40.9 41.88 39.9 41.5 3.49% 9999.99% 0% 930979 0.385 113.37 0.41 0% 0 0% 0 0% 0 0% 0%
20221025 39.88 40.9 38.99 40.1 0.55% 9925% 0% 602650 0.241 78.57 0.4 0% 0 0% 0 0% 0 0% 0%
20221024 39.9 41.2 39.48 39.88 0.43% 9626.83% 0% 1083926 0.4393 148.53 0.41 0% 0 0% 0 0% 0 0% 0%
20221021 40.99 40.99 39.12 39.71 -1% 9827.5% 0% 448601 0.1786 67.38 0.4 0% 0 0% 0 0% 0 0% 0%
20221020 39.96 40.8 38.78 40.11 1.24% 9927.5% 0% 668505 0.2668 101.41 0.4 0% 0 0% 0 0% 0 0% 0%
20221019 39.93 40.22 39.25 39.62 -0.8% 9805% 0% 494245 0.1966 75.93 0.4 0% 0 0% 0 0% 0 0% 0%
20221018 41.98 41.99 39.52 39.94 -2.82% 9885% 0% 859765 0.347 136.38 0.4 0% 0 0% 0 0% 0 0% 0%
20221017 37.28 41.13 37.02 41.1 10.25% 9999.99% 0% 1317445 0.5224 218.24 0.4 0% 0 0% 0 0% 0 0% 0%
20220720 42 43.24 41.61 42.99 2.48% 9897.67% 0% 787811 0.3357 102.56 0.43 0% 0 0% 0 0% 0 0% 0%
20220719 41.65 42.12 40.97 41.95 1.21% 9888.1% 0% 469313 0.1958 57.97 0.42 0% 0 0% 0 0% 0 0% 0%
20220718 40.68 41.48 40.02 41.45 2.52% 9999.99% 0% 424543 0.1736 42.95 0.41 0% 0 0% 0 0% 0 0% 0%
20220715 41.41 41.76 40 40.43 -2.91% 9760.98% 0% 634928 0.2596 62.7 0.41 0% 0 0% 0 0% 0 0% 0%
20220714 40.5 42.22 40.36 41.64 2.36% 9814.29% 0% 701119 0.2914 69.75 0.42 0% 0 0% 0 0% 0 0% 0%
20220713 40.78 41.07 40.37 40.68 0.25% 9821.95% 0% 358425 0.1457 34.67 0.41 0% 0 0% 0 0% 0 0% 0%
20220712 42.94 42.94 40.51 40.58 -4.32% 9797.56% 0% 876120 0.3603 80.71 0.41 0% 0 0% 0 0% 0 0% 0%
20220711 42.76 43.4 41.72 42.41 -0.63% 9997.62% 0% 624164 0.2651 59 0.42 0% 0 0% 0 0% 0 0% 0%
20220708 41.18 43.59 41.18 42.68 2.82% 9825.58% 0% 1196751 0.5091 110.16 0.43 0% 0 0% 0 0% 0 0% 0%
20220707 41.88 42.75 41.27 41.51 -1.54% 9783.33% 0% 754559 0.3151 67.25 0.42 0% 0 0% 0 0% 0 0% 0%
20220706 41.88 43.17 41.23 42.16 1.79% 9938.1% 0% 1079995 0.4569 94.62 0.42 0% 0 0% 0 0% 0 0% 0%
20220705 44.18 44.54 40.63 41.42 -7.15% 9761.9% 0% 1965197 0.8247 173.9 0.42 0% 0 0% 0 0% 0 0% 0%
20220704 44.32 44.69 43.34 44.61 0.59% 9999.99% 0% 615482 0.2714 63.01 0.44 0% 0 0% 0 0% 0 0% 0%
20220701 44.76 46 44.04 44.35 -1.9% 9755.56% 0% 600032 0.2687 60.68 0.45 0% 0 0% 0 0% 0 0% 0%
20220630 45.4 46.1 44.89 45.21 -0.4% 9946.67% 0% 623633 0.2831 62.31 0.45 0% 0 0% 0 0% 0 0% 0%
20220629 46.61 47.18 45.2 45.39 -3.12% 9767.39% 0% 757265 0.3495 75.12 0.46 0% 0 0% 0 0% 0 0% 0%
20220628 47.02 47.3 46.1 46.85 0.15% 9868.09% 0% 680326 0.3176 67.8 0.47 0% 0 0% 0 0% 0 0% 0%
20220627 46.63 47.74 46.07 46.78 0.52% 9853.19% 0% 749197 0.3499 73.18 0.47 0% 0 0% 0 0% 0 0% 0%
20220624 47 47.7 46.3 46.54 1.44% 9802.13% 0% 995321 0.4674 96.37 0.47 0% 0 0% 0 0% 0 0% 0%
20220623 43.74 46.07 43.49 45.88 5.62% 9999.99% 0% 883617 0.3969 83.28 0.45 0% 0 0% 0 0% 0 0% 0%
20220622 45.24 45.61 43.26 43.44 -3.98% 9772.73% 0% 767006 0.339 71.74 0.44 0% 0 0% 0 0% 0 0% 0%
20220621 46 47.09 44.65 45.24 -2.39% 9734.78% 0% 781549 0.3587 72.27 0.46 0% 0 0% 0 0% 0 0% 0%
20220620 45.7 46.74 45.06 46.35 2.95% 9976.09% 0% 745922 0.3438 66.34 0.46 0% 0 0% 0 0% 0 0% 0%
20220617 44.5 45.95 44.31 45.02 -0.62% 9904.44% 0% 551926 0.2488 43.16 0.45 0% 0 0% 0 0% 0 0% 0%
20220616 44.48 46.1 44.48 45.3 1.73% 9966.67% 0% 583606 0.2655 42.1 0.45 0% 0 0% 0 0% 0 0% 0%
20220615 44.47 45.36 44.3 44.53 0.59% 9795.56% 0% 671615 0.3011 46.8 0.45 0% 0 0% 0 0% 0 0% 0%
20220614 45 45.05 43.1 44.27 -3.07% 9961.36% 0% 904660 0.3969 62.55 0.44 0% 0 0% 0 0% 0 0% 0%
20220613 45.4 46.15 44.88 45.67 -0.07% 9828.26% 0% 682270 0.3111 51.39 0.46 0% 0 0% 0 0% 0 0% 0%
20220610 45.06 46.1 44.67 45.7 0.31% 9999.99% 0% 938194 0.4261 73.71 0.45 0% 0 0% 0 0% 0 0% 0%
20220609 48.98 49 45 45.56 -5.04% 9593.62% 0% 948030 0.4422 80.08 0.47 0% 0 0% 0 0% 0 0% 0%
20220608 67.78 69.51 66.51 68.17 0.18% 9925% 0% 871512 0.5912 113.6 0.68 0% 0 0% 0 0% 0 0% 0%
20220607 68.23 69.08 66.03 68.05 -0.51% 9999.99% 0% 947654 0.6384 128.58 0.67 0% 0 0% 0 0% 0 0% 0%
20220606 66.39 69.31 66.39 68.4 4.19% 9958.82% 0% 1380586 0.9356 206.84 0.68 0% 0 0% 0 0% 0 0% 0%
20220602 62.97 66.48 61.53 65.65 6.09% 9999.99% 0% 1424555 0.9154 242.58 0.64 0% 0 0% 0 0% 0 0% 0%
20220601 59.6 62.46 59.02 61.88 3.83% 9999.99% 0% 881274 0.5398 178.02 0.61 0% 0 0% 0 0% 0 0% 0%
20220531 59.37 59.67 57.48 59.6 1.9% 9999.99% 0% 596785 0.3518 129.79 0.59 0% 0 0% 0 0% 0 0% 0%
20220530 56.9 58.5 56.26 58.49 3.3% 9999.99% 0% 399182 0.2293 91.01 0.57 0% 0 0% 0 0% 0 0% 0%
20220527 58.66 58.66 56.09 56.62 -1.7% 9833.33% 0% 385457 0.2213 89.38 0.57 0% 0 0% 0 0% 0 0% 0%
20220526 56.99 58.43 55.56 57.6 1.18% 9999.99% 0% 460377 0.2637 108.81 0.57 0% 0 0% 0 0% 0 0% 0%
20220525 56.08 57.75 56 56.93 0.89% 9887.72% 0% 253997 0.1446 60.15 0.57 0% 0 0% 0 0% 0 0% 0%
20220524 59.56 60.38 56.22 56.43 -5.22% 9464.41% 0% 668760 0.393 150.29 0.59 0% 0 0% 0 0% 0 0% 0%
20220523 59.78 59.78 58.6 59.54 0.61% 9991.53% 0% 405487 0.2396 96.22 0.59 0% 0 0% 0 0% 0 0% 0%
20220520 58.88 60 58.74 59.18 0.82% 9930.51% 0% 465268 0.2757 109.9 0.59 0% 0 0% 0 0% 0 0% 0%
20220519 57.5 58.8 57 58.7 0.88% 9999.99% 0% 387355 0.225 90.43 0.58 0% 0 0% 0 0% 0 0% 0%
20220518 57.26 58.58 57.25 58.19 1.64% 9932.76% 0% 416883 0.2422 94.71 0.58 0% 0 0% 0 0% 0 0% 0%
20220517 57.09 57.53 56 57.25 -0.26% 9943.86% 0% 301119 0.1712 59 0.57 0% 0 0% 0 0% 0 0% 0%
20220516 56.99 58.88 56.73 57.4 0.91% 9796.55% 0% 304075 0.1754 46.35 0.58 0% 0 0% 0 0% 0 0% 0%
20220513 57.98 58.49 56.7 56.88 -1.63% 9878.95% 0% 293652 0.1682 42.57 0.57 0% 0 0% 0 0% 0 0% 0%
20220512 57.58 58.8 56.91 57.82 -0.62% 9868.97% 0% 396236 0.2293 56.68 0.58 0% 0 0% 0 0% 0 0% 0%
20220511 56.9 59.76 56.82 58.18 1.68% 9761.02% 0% 589728 0.3468 82.23 0.59 0% 0 0% 0 0% 0 0% 0%
20220510 55.33 57.62 54.41 57.22 2.78% 9938.6% 0% 473069 0.2681 64.73 0.57 0% 0 0% 0 0% 0 0% 0%
20220509 55.95 56.62 54.95 55.67 1.31% 9841.07% 0% 448127 0.2506 60.05 0.56 0% 0 0% 0 0% 0 0% 0%
20220506 54.8 56.48 54.04 54.95 -1.79% 9890.91% 0% 452336 0.2493 59.95 0.55 0% 0 0% 0 0% 0 0% 0%
20220505 55.45 56.88 53.88 55.95 2.04% 9891.07% 0% 539496 0.3006 72.64 0.56 0% 0 0% 0 0% 0 0% 0%
20220429 51.6 55.09 51.33 54.83 6.88% 9999.99% 0% 1077480 0.5768 139.31 0.54 0% 0 0% 0 0% 0 0% 0%
20220428 54.98 55.28 48.95 51.3 -13.9% 9765.38% 0% 2022919 1.0515 270.55 0.52 0% 0 0% 0 0% 0 0% 0%
20220427 56 59.8 54.05 59.58 5.54% 9999.99% 0% 609035 0.3448 110.81 0.57 0% 0 0% 0 0% 0 0% 0%
20220426 59.51 60.11 56.12 56.45 -4.21% 9632.76% 0% 448152 0.2604 86.57 0.58 0% 0 0% 0 0% 0 0% 0%
20220425 64.46 64.46 58.88 58.93 -9.23% 9560.66% 0% 658054 0.4021 132.65 0.61 0% 0 0% 0 0% 0 0% 0%
20220422 66.66 66.88 64.75 64.92 -3.09% 9736.36% 0% 426243 0.2794 95.71 0.66 0% 0 0% 0 0% 0 0% 0%
20220421 69.65 70.35 66.91 66.99 -3.82% 9751.47% 0% 440009 0.3 100.44 0.68 0% 0 0% 0 0% 0 0% 0%
20220420 69.96 70.5 68.92 69.65 0.42% 9850% 0% 348909 0.2434 75 0.7 0% 0 0% 0 0% 0 0% 0%
20220419 70.43 70.81 69.2 69.36 -1.15% 9808.57% 0% 343179 0.2394 71.11 0.7 0% 0 0% 0 0% 0 0% 0%
20220418 67.01 70.2 66.81 70.17 3.45% 9999.99% 0% 436646 0.3025 89.36 0.69 0% 0 0% 0 0% 0 0% 0%
20220415 69.15 69.59 66.71 67.83 -2.7% 9875% 0% 484424 0.3287 97.2 0.68 0% 0 0% 0 0% 0 0% 0%
20220414 68.35 70.23 68 69.71 2% 9999.99% 0% 400709 0.2767 82.65 0.69 0% 0 0% 0 0% 0 0% 0%
20220413 68.52 69.26 68.05 68.34 -1.26% 9804.35% 0% 362691 0.2486 70.81 0.69 0% 0 0% 0 0% 0 0% 0%
20220412 68.84 69.55 67.51 69.21 0.52% 9930.43% 0% 416150 0.2854 71.9 0.69 0% 0 0% 0 0% 0 0% 0%
20220411 71.6 71.6 68.55 68.85 -4.07% 9735.71% 0% 425727 0.296 69.38 0.7 0% 0 0% 0 0% 0 0% 0%
20220408 73.22 73.22 70.5 71.77 -1.27% 9868.06% 0% 474260 0.3398 78.1 0.72 0% 0 0% 0 0% 0 0% 0%
20220407 75.75 76.29 72.68 72.69 -4.27% 9722.97% 0% 749768 0.554 129.28 0.74 0% 0 0% 0 0% 0 0% 0%
20220401 77.01 77.07 74.52 75.96 -1.35% 9894.74% 0% 467876 0.3542 86.23 0.76 0% 0 0% 0 0% 0 0% 0%
20220331 78.5 78.62 76.88 77 -1.1% 9900% 0% 321309 0.249 59.99 0.77 0% 0 0% 0 0% 0 0% 0%
20220330 76.85 78.02 76.22 77.86 2% 9999.99% 0% 378039 0.2916 65.16 0.77 0% 0 0% 0 0% 0 0% 0%
20220329 77.97 79.36 76.18 76.33 -1.78% 9812.99% 0% 376177 0.2913 60.35 0.77 0% 0 0% 0 0% 0 0% 0%
20220328 77 78.34 75.55 77.71 -0.75% 9992.21% 0% 556049 0.4275 83.05 0.77 0% 0 0% 0 0% 0 0% 0%
20220325 80.99 82.6 78.01 78.3 -3.05% 9687.5% 0% 855731 0.6854 129.64 0.8 0% 0 0% 0 0% 0 0% 0%
20220324 83.03 83.03 80.21 80.76 -3.47% 9870.37% 0% 706929 0.5727 109.33 0.81 0% 0 0% 0 0% 0 0% 0%
20220323 82.5 84.5 81.46 83.66 1.54% 9979.52% 0% 461021 0.3833 70.09 0.83 0% 0 0% 0 0% 0 0% 0%
20220322 83.95 83.95 81.82 82.39 -1.33% 9947.56% 0% 328004 0.2703 46.29 0.82 0% 0 0% 0 0% 0 0% 0%
20220321 82.39 83.7 81.58 83.5 1.64% 9960.24% 0% 416570 0.3458 55.18 0.83 0% 0 0% 0 0% 0 0% 0%
20220318 83.15 83.15 81.21 82.15 -1.36% 9918.29% 0% 481021 0.3939 61.44 0.82 0% 0 0% 0 0% 0 0% 0%
20220317 82.02 85.45 82.02 83.28 2.12% 9814.29% 0% 672657 0.5623 80.82 0.84 0% 0 0% 0 0% 0 0% 0%
20220316 79.37 81.91 78 81.55 3.75% 9999.99% 0% 798883 0.6412 91.69 0.8 0% 0 0% 0 0% 0 0% 0%
20220315 82.18 82.2 78.5 78.6 -4.91% 9725% 0% 747913 0.6016 81.05 0.8 0% 0 0% 0 0% 0 0% 0%
20220311 83.5 84.75 81.32 84.5 0.6% 9999.99% 0% 692338 0.5736 63.62 0.83 0% 0 0% 0 0% 0 0% 0%
20220310 87 87.68 83.8 84 -0.96% 9667.44% 0% 757983 0.6524 72.06 0.86 0% 0 0% 0 0% 0 0% 0%
20220309 88.3 88.8 82.32 84.81 -4.1% 9877.65% 0% 938673 0.8 82.95 0.85 0% 0 0% 0 0% 0 0% 0%
20220308 91.02 92.6 87.78 88.44 -3.22% 9837.08% 0% 835512 0.7462 76.44 0.89 0% 0 0% 0 0% 0 0% 0%
20220307 94.87 94.9 90.13 91.38 -3.1% 9832.61% 0% 758092 0.6968 73.91 0.92 0% 0 0% 0 0% 0 0% 0%
20220304 95.28 96.55 94.21 94.3 -1.27% 9826.32% 0% 538287 0.5129 56.8 0.95 0% 0 0% 0 0% 0 0% 0%
20220303 98.21 98.54 95.35 95.51 -2.67% 9848.96% 0% 947498 0.9114 103.67 0.96 0% 0 0% 0 0% 0 0% 0%
20220302 99.25 99.25 97.51 98.13 -1.13% 9913.27% 0% 614446 0.6023 72.27 0.98 0% 0 0% 0 0% 0 0% 0%
20220301 97.92 101.58 96.97 99.25 0.8% 9925.25% 0% 1082900 1.0746 131.96 0.99 0% 0 0% 0 0% 0 0% 0%
20220228 97 100.95 95.2 98.46 -12.09% 9946.94% 0% 2248308 2.1972 294.22 0.98 0% 0 0% 0 0% 0 0% 0%
20220225 113.29 113.75 111.5 112 -0.99% 9900% 0% 536165 0.6023 108.05 1.12 0% 0 0% 0 0% 0 0% 0%
20220224 112.14 116.28 110.61 113.12 0.01% 9822.81% 0% 1070644 1.217 217.2 1.14 0% 0 0% 0 0% 0 0% 0%
20220223 108.74 114.33 108.7 113.11 4.06% 9999.11% 0% 798230 0.8966 189.66 1.12 0% 0 0% 0 0% 0 0% 0%
20220222 110.08 110.25 107.41 108.7 -1.32% 9872.48% 0% 364321 0.3963 90.01 1.09 0% 0 0% 0 0% 0 0% 0%
20220221 108.6 110.18 108.04 110.15 1.43% 9999.99% 0% 248973 0.2714 48.94 1.09 0% 0 0% 0 0% 0 0% 0%
20220218 108.2 109 107.35 108.6 -0.85% 9955.56% 0% 253126 0.2741 39.03 1.08 0% 0 0% 0 0% 0 0% 0%
20220217 107.88 110.38 106.63 109.53 1.51% 9948.62% 0% 431896 0.4707 57.4 1.09 0% 0 0% 0 0% 0 0% 0%
20220216 106.62 108.7 105.9 107.9 1.2% 9984.11% 0% 360788 0.3873 41.89 1.07 0% 0 0% 0 0% 0 0% 0%
20220215 104.83 106.63 103.8 106.62 2.21% 9958.49% 0% 372472 0.3939 35.66 1.06 0% 0 0% 0 0% 0 0% 0%
20220214 103.47 105.95 103.28 104.31 0.12% 9834.29% 0% 278697 0.2916 24.55 1.05 0% 0 0% 0 0% 0 0% 0%
20220211 107.55 107.89 103.2 104.19 -3.63% 9822.86% 0% 558523 0.5849 46.49 1.05 0% 0 0% 0 0% 0 0% 0%
20220210 110.45 110.87 107.5 108.11 -2.11% 9818.35% 0% 315103 0.3429 25 1.09 0% 0 0% 0 0% 0 0% 0%
20220209 108.99 111.6 107.5 110.44 1.69% 9999.99% 0% 523521 0.573 37.4 1.09 0% 0 0% 0 0% 0 0% 0%
20211203 149.38 152.6 147.53 151.89 2.17% 9958.94% 0% 1005803 1.5206 92.81 1.51 0% 0 0% 0 0% 0 0% 0%
20211202 147.51 150.99 146.55 148.66 1.14% 9877.18% 0% 1148230 1.7084 106.24 1.49 0% 0 0% 0 0% 0 0% 0%
20211201 145.49 149.68 145.22 146.98 1.27% 9831.08% 0% 955540 1.4111 90.12 1.48 0% 0 0% 0 0% 0 0% 0%
20211130 147.75 148.67 144.77 145.13 -0.3% 9772.79% 0% 1002967 1.4696 96.22 1.47 0% 0 0% 0 0% 0 0% 0%
20211129 138 147.5 137.5 145.57 4.11% 9999.99% 0% 1483704 2.142 142.13 1.44 0% 0 0% 0 0% 0 0% 0%
20211126 143.63 143.73 139 139.82 -2.13% 9816.31% 0% 821223 1.1577 81.89 1.41 0% 0 0% 0 0% 0 0% 0%
20211125 143 144.36 141.4 142.86 -0.02% 9890.21% 0% 640299 0.9149 63.49 1.43 0% 0 0% 0 0% 0 0% 0%
20211124 146 148.58 142.5 142.89 -2.02% 9754.48% 0% 1072413 1.5572 106.09 1.45 0% 0 0% 0 0% 0 0% 0%
20211123 140.47 146.87 139.97 145.83 3.8% 9999.99% 0% 1253777 1.8061 132.69 1.44 0% 0 0% 0 0% 0 0% 0%
20211122 139.86 140.89 137.64 140.49 0.64% 9999.99% 0% 1018811 1.4187 111.83 1.39 0% 0 0% 0 0% 0 0% 0%
20211119 138.63 140.88 136.89 139.6 0.79% 9943.17% 0% 804600 1.1162 95.21 1.39 0% 0 0% 0 0% 0 0% 0%
20211118 137.65 142.03 135.53 138.5 0.79% 9864.03% 0% 944326 1.3092 113.93 1.39 0% 0 0% 0 0% 0 0% 0%
20211117 137.5 138.25 135.5 137.41 -0.38% 9929.93% 0% 755987 1.0355 94.18 1.37 0% 0 0% 0 0% 0 0% 0%
20211116 143.46 144.44 137.5 137.94 -4.28% 9682.98% 0% 918087 1.2926 119.23 1.41 0% 0 0% 0 0% 0 0% 0%
20211115 146 147.79 142.01 144.11 -0.23% 9907.64% 0% 858784 1.2389 110.33 1.44 0% 0 0% 0 0% 0 0% 0%
20211112 139.6 144.88 137.64 144.44 3.47% 9999.99% 0% 1017624 1.4452 132.6 1.42 0% 0 0% 0 0% 0 0% 0%
20211111 136.77 141 135.21 139.6 2.79% 9943.17% 0% 868242 1.2058 117.36 1.39 0% 0 0% 0 0% 0 0% 0%
20211110 136.61 138.45 133.6 135.81 -0.45% 9886.03% 0% 506084 0.688 66.22 1.36 0% 0 0% 0 0% 0 0% 0%
20211109 131.21 136.5 131.21 136.43 3.58% 9999.99% 0% 764262 1.0292 91.17 1.35 0% 0 0% 0 0% 0 0% 0%
20211108 134.99 134.99 131 131.72 -2.72% 9878.79% 0% 510670 0.6745 61.38 1.32 0% 0 0% 0 0% 0 0% 0%
20211105 138.16 139.38 135.27 135.4 -1.9% 9711.59% 0% 692456 0.9531 87.57 1.38 0% 0 0% 0 0% 0 0% 0%
20211104 137.19 139.8 136.37 138.02 0.58% 9901.45% 0% 612273 0.8454 81.45 1.38 0% 0 0% 0 0% 0 0% 0%
20211103 138.21 138.88 135.5 137.22 -1.37% 9916.06% 0% 670382 0.9167 91.71 1.37 0% 0 0% 0 0% 0 0% 0%
20211102 134.12 140.2 133.5 139.13 4.49% 9999.99% 0% 1238305 1.6974 175.53 1.37 0% 0 0% 0 0% 0 0% 0%
20211101 130.58 135.26 130.52 133.15 1.44% 9836.57% 0% 678853 0.9066 107.11 1.34 0% 0 0% 0 0% 0 0% 0%
20211029 129.3 133.05 126.53 131.26 1.74% 9996.92% 0% 677102 0.8824 110.03 1.3 0% 0 0% 0 0% 0 0% 0%
20211028 132.5 133.36 129.01 129.01 -5.1% 9748.09% 0% 1065723 1.3913 186.86 1.31 0% 0 0% 0 0% 0 0% 0%
20211027 125.86 136.33 125.22 135.95 8.57% 9999.99% 0% 1218435 1.5939 249.33 1.31 0% 0 0% 0 0% 0 0% 0%
20211026 126.99 127.48 123.54 125.22 -1.35% 9917.6% 0% 592407 0.743 146.33 1.25 0% 0 0% 0 0% 0 0% 0%
20211025 126.41 127.88 125.33 126.94 0.11% 9974.6% 0% 462738 0.5853 115.66 1.26 0% 0 0% 0 0% 0 0% 0%
20211022 127.51 129.28 126.03 126.8 0.13% 9884.25% 0% 404659 0.5153 106.5 1.27 0% 0 0% 0 0% 0 0% 0%
20211021 128.81 129.55 125.68 126.63 -2.22% 9870.87% 0% 363172 0.4622 100.16 1.27 0% 0 0% 0 0% 0 0% 0%
20211020 128.49 131.77 124.99 129.5 0.75% 9938.76% 0% 448499 0.5793 131.58 1.29 0% 0 0% 0 0% 0 0% 0%
20211019 124.42 128.59 123.35 128.53 3.71% 9999.99% 0% 405418 0.5131 120.65 1.27 0% 0 0% 0 0% 0 0% 0%
20211018 126.61 127.5 122.7 123.93 -2.8% 9894.35% 0% 404107 0.5026 119.45 1.24 0% 0 0% 0 0% 0 0% 0%
20211015 128.1 128.99 126.19 127.5 -1.01% 9939.37% 0% 234983 0.2994 67.69 1.27 0% 0 0% 0 0% 0 0% 0%
20211014 125.6 129.2 124.5 128.8 2.4% 9962.5% 0% 260147 0.3331 71.94 1.28 0% 0 0% 0 0% 0 0% 0%
20211013 123.99 126.72 122.61 125.78 1.89% 9962.4% 0% 225983 0.2818 58.32 1.25 0% 0 0% 0 0% 0 0% 0%
20211012 130.51 130.51 122.22 123.45 -5.71% 9776% 0% 555545 0.6962 139.12 1.25 0% 0 0% 0 0% 0 0% 0%
20211011 130.7 134.68 130.18 130.92 0.27% 9818.18% 0% 275727 0.3645 72.43 1.32 0% 0 0% 0 0% 0 0% 0%
20211008 130.91 133.32 129 130.57 -0.26% 9867.18% 0% 224719 0.2952 54.81 1.31 0% 0 0% 0 0% 0 0% 0%
20210930 131.21 131.83 129.35 130.91 1.4% 9893.13% 0% 194992 0.2552 39.27 1.31 0% 0 0% 0 0% 0 0% 0%
20210929 133.38 134.84 129.1 129.1 -4.02% 9754.96% 0% 323813 0.4249 60.24 1.31 0% 0 0% 0 0% 0 0% 0%
20210928 131.88 135.66 131.88 134.51 2.03% 9938.06% 0% 344315 0.4614 64.8 1.34 0% 0 0% 0 0% 0 0% 0%
20210927 139.19 140.87 131 131.83 -5.29% 9738.06% 0% 519840 0.6965 93.76 1.34 0% 0 0% 0 0% 0 0% 0%
20210924 145.67 146.53 138.6 139.19 -4.42% 9702.11% 0% 340171 0.4833 63.75 1.42 0% 0 0% 0 0% 0 0% 0%
20210923 140.88 146.96 140.55 145.62 3.28% 9942.76% 0% 374940 0.5433 67.46 1.45 0% 0 0% 0 0% 0 0% 0%
20210922 139.5 141 136.1 141 1.48% 9999.99% 0% 316031 0.4404 53.12 1.39 0% 0 0% 0 0% 0 0% 0%
20210917 140.68 142 135.08 138.95 -1.47% 9968.84% 0% 528812 0.7321 87.05 1.38 0% 0 0% 0 0% 0 0% 0%
20210916 145.31 147.2 141.02 141.02 -2.95% 9693.06% 0% 472975 0.6801 73.23 1.44 0% 0 0% 0 0% 0 0% 0%
20210915 154.58 154.61 144.9 145.31 -5.95% 9718.24% 0% 926634 1.3758 129.91 1.48 0% 0 0% 0 0% 0 0% 0%
20210914 159.1 160.88 154.3 154.5 -3.1% 9740.76% 0% 494950 0.7769 65.39 1.57 0% 0 0% 0 0% 0 0% 0%
20210913 160.45 162.45 158 159.45 -1.63% 9928.3% 0% 289637 0.4612 31.37 1.59 0% 0 0% 0 0% 0 0% 0%
20210910 159.04 162.5 155.7 162.09 2.67% 9999.99% 0% 431255 0.687 40.41 1.59 0% 0 0% 0 0% 0 0% 0%
20210909 161.28 161.98 155.7 157.88 -2.91% 9892.41% 0% 527825 0.8334 48.11 1.58 0% 0 0% 0 0% 0 0% 0%
20210908 169 170 161.7 162.62 -3.27% 9815.85% 0% 562750 0.9254 51.02 1.64 0% 0 0% 0 0% 0 0% 0%
20210907 166 171.37 165.06 168.12 0.99% 9907.14% 0% 420003 0.7061 35.14 1.68 0% 0 0% 0 0% 0 0% 0%
20210906 162.88 166.5 161.46 166.47 2.7% 9999.99% 0% 326525 0.5358 16.12 1.64 0% 0 0% 0 0% 0 0% 0%
20210729 149.67 151.88 146.9 149.44 1.81% 9862.67% 0% 1031214 1.5419 85.42 1.5 0% 0 0% 0 0% 0 0% 0%
20210728 151.95 153.98 140 146.78 -4.46% 9817.57% 0% 1305276 1.9257 107.31 1.48 0% 0 0% 0 0% 0 0% 0%
20210727 157.26 162.5 153.55 153.64 -1.89% 9624.05% 0% 1620487 2.5588 152.34 1.58 0% 0 0% 0 0% 0 0% 0%
20210726 150.98 162.79 150 156.6 6.1% 9874.52% 0% 2205348 3.4593 231.57 1.57 0% 0 0% 0 0% 0 0% 0%
20210723 132.5 150.13 132.5 147.6 10.73% 9999.99% 0% 1784083 2.547 195.8 1.43 0% 0 0% 0 0% 0 0% 0%
20210722 135.07 135.77 131.75 133.3 -0.97% 9922.56% 0% 607805 0.8062 71.23 1.33 0% 0 0% 0 0% 0 0% 0%
20210721 129.88 135.67 129.88 134.6 3.42% 9999.99% 0% 665912 0.8888 75.26 1.33 0% 0 0% 0 0% 0 0% 0%
20210720 128.72 130.58 126.99 130.15 0.1% 9989.15% 0% 512811 0.6597 55.41 1.29 0% 0 0% 0 0% 0 0% 0%
20210719 130.75 133.3 128.59 130.02 0.13% 9825.19% 0% 454780 0.5942 45.13 1.31 0% 0 0% 0 0% 0 0% 0%
20210716 129.72 133.54 128.75 129.85 0.05% 9812.21% 0% 706400 0.9253 64.69 1.31 0% 0 0% 0 0% 0 0% 0%
20210715 128.47 130.29 124.51 129.79 0.62% 9999.99% 0% 858791 1.0954 71.11 1.28 0% 0 0% 0 0% 0 0% 0%
20210714 135.87 135.87 128.58 128.99 -4.72% 9746.56% 0% 927298 1.2172 76.07 1.31 0% 0 0% 0 0% 0 0% 0%
20210713 137.69 142 134.01 135.38 -1.68% 9781.75% 0% 810433 1.1129 66.27 1.37 0% 0 0% 0 0% 0 0% 0%
20210712 129.19 138.96 129 137.69 7.04% 9999.99% 0% 1080951 1.467 81.81 1.36 0% 0 0% 0 0% 0 0% 0%
20210709 130.5 131.77 126.64 128.63 -1.58% 9949.22% 0% 687653 0.8833 49.09 1.28 0% 0 0% 0 0% 0 0% 0%
20210708 131.9 135.2 126.8 130.7 -1.04% 9877.1% 0% 991734 1.3007 73.6 1.31 0% 0 0% 0 0% 0 0% 0%
20210707 129.88 133.96 129.5 132.08 1.16% 9906.06% 0% 724040 0.9562 55.94 1.32 0% 0 0% 0 0% 0 0% 0%
20210706 139.65 139.65 128.88 130.56 -6.35% 9716.54% 0% 1302616 1.7351 103.25 1.33 0% 0 0% 0 0% 0 0% 0%
20210705 143.3 144.98 136.5 139.42 -3.31% 9858.57% 0% 1075781 1.5042 92.69 1.4 0% 0 0% 0 0% 0 0% 0%
20210702 143.29 150 142.03 144.19 0.72% 9776.03% 0% 1228121 1.7941 114.12 1.46 0% 0 0% 0 0% 0 0% 0%
20210701 147 152.47 142.8 143.16 -1.53% 9638.78% 0% 1104418 1.6188 114.14 1.47 0% 0 0% 0 0% 0 0% 0%
20210630 137.28 148.5 136.33 145.38 5.2% 9995.83% 0% 1357256 1.9594 147.88 1.44 0% 0 0% 0 0% 0 0% 0%
20210629 143.5 150.18 137.5 138.2 -1.85% 9497.22% 0% 1629607 2.3488 193.42 1.44 0% 0 0% 0 0% 0 0% 0%
20210628 132.69 140.94 132.63 140.8 6.11% 9999.99% 0% 1217685 1.6857 159.84 1.38 0% 0 0% 0 0% 0 0% 0%
20210625 130 133.45 130 132.69 1.42% 9952.27% 0% 455683 0.6008 60.81 1.32 0% 0 0% 0 0% 0 0% 0%
20210624 133.61 137.36 130.56 130.83 -2.37% 9736.84% 0% 593600 0.7902 76.3 1.33 0% 0 0% 0 0% 0 0% 0%
20210623 132.14 135.78 132.14 134 0.26% 9900% 0% 535897 0.718 66.65 1.34 0% 0 0% 0 0% 0 0% 0%
20210622 139.2 139.2 131.7 133.65 -3.1% 9800% 0% 1026963 1.3836 124.83 1.35 0% 0 0% 0 0% 0 0% 0%
20210621 132.16 139.39 132 137.93 4.38% 9967.88% 0% 869935 1.1927 113.45 1.37 0% 0 0% 0 0% 0 0% 0%
20210618 132.23 133.33 130.69 132.14 0.12% 9910.61% 0% 384260 0.5082 49.25 1.32 0% 0 0% 0 0% 0 0% 0%
20210617 128.11 132.36 127.18 131.98 3.51% 9999.99% 0% 564101 0.7303 65.09 1.29 0% 0 0% 0 0% 0 0% 0%
20210616 133.29 135.87 125.48 127.51 -4.34% 9708.46% 0% 707059 0.9166 75.45 1.3 0% 0 0% 0 0% 0 0% 0%
20210615 132.49 135.64 130.68 133.29 0.59% 9921.8% 0% 467238 0.6237 47.7 1.33 0% 0 0% 0 0% 0 0% 0%
20210611 138 138 132.5 132.51 -3.77% 9788.81% 0% 721928 0.9668 75.47 1.34 0% 0 0% 0 0% 0 0% 0%
20210610 134.97 138.65 133.01 137.7 2.41% 9999.99% 0% 657344 0.8963 67.86 1.36 0% 0 0% 0 0% 0 0% 0%
20210609 132.4 140.68 131.06 134.46 2.66% 9714.6% 0% 878275 1.206 86.85 1.37 0% 0 0% 0 0% 0 0% 0%
20210608 136.1 136.11 129.99 130.98 -3.69% 9822.73% 0% 772740 1.0232 73.16 1.32 0% 0 0% 0 0% 0 0% 0%
20210607 135.81 139.99 135.18 136 1.04% 9827.01% 0% 551215 0.7565 51.26 1.37 0% 0 0% 0 0% 0 0% 0%
20210604 131.46 135.9 131.46 134.6 2.34% 9944.78% 0% 661849 0.8884 57.67 1.34 0% 0 0% 0 0% 0 0% 0%
20210603 136.34 137.87 130.61 131.52 -3.21% 9714.93% 0% 958971 1.283 80.64 1.34 0% 0 0% 0 0% 0 0% 0%
20210602 136.52 140.99 135.06 135.88 -0.49% 9746.38% 0% 1088434 1.5039 94.51 1.38 0% 0 0% 0 0% 0 0% 0%
20210601 141.99 144.88 136.53 136.55 -4.22% 9653.57% 0% 1042227 1.4574 92.36 1.4 0% 0 0% 0 0% 0 0% 0%
20210531 140.03 143.5 135.99 142.57 2.41% 9999.99% 0% 849475 1.1965 78.83 1.41 0% 0 0% 0 0% 0 0% 0%
20210528 137.5 140.7 135.13 140.01 1.47% 9999.99% 0% 986557 1.3646 92.28 1.38 0% 0 0% 0 0% 0 0% 0%
20210527 128.99 139.98 128.48 137.98 6.51% 9999.99% 0% 1251971 1.707 124.06 1.36 0% 0 0% 0 0% 0 0% 0%
20210526 130 132.25 127.56 129.55 -0.64% 9942.64% 0% 969531 1.2541 102.28 1.29 0% 0 0% 0 0% 0 0% 0%
20210525 132.02 135 127 130.39 0.66% 9853.44% 0% 1353952 1.7731 157.69 1.31 0% 0 0% 0 0% 0 0% 0%
20210524 123.18 129.8 123.02 129.54 4.46% 9999.99% 0% 1005216 1.2866 132.7 1.28 0% 0 0% 0 0% 0 0% 0%
20210521 117.3 128.28 116.5 124.01 5.72% 9999.99% 0% 1176351 1.4403 167.81 1.22 0% 0 0% 0 0% 0 0% 0%
20210520 116 119.31 115.2 117.3 0.3% 9925.64% 0% 978850 1.1483 155.06 1.17 0% 0 0% 0 0% 0 0% 0%
20210519 109.64 118.8 109.64 116.95 5.74% 9981.9% 0% 1226780 1.4184 222.54 1.16 0% 0 0% 0 0% 0 0% 0%
20210518 106 111.6 105.22 110.6 3.66% 9999.99% 0% 886822 0.9683 178.47 1.09 0% 0 0% 0 0% 0 0% 0%
20210517 103.35 109.57 103.35 106.69 3.3% 9871.03% 0% 887517 0.946 188.9 1.07 0% 0 0% 0 0% 0 0% 0%
20210514 100.92 103.28 100.32 103.28 2.86% 9999.99% 0% 425245 0.4351 96.67 1.02 0% 0 0% 0 0% 0 0% 0%
20210513 99.13 101.86 99.12 100.41 0.65% 9841.58% 0% 341082 0.3437 74.24 1.01 0% 0 0% 0 0% 0 0% 0%
20210512 99.6 100.29 98.31 99.76 0.05% 9976.77% 0% 309484 0.3071 62.48 0.99 0% 0 0% 0 0% 0 0% 0%
20210511 97.5 99.97 97.5 99.71 2.27% 9971.72% 0% 295258 0.2917 56.94 0.99 0% 0 0% 0 0% 0 0% 0%
20210510 99.01 99.5 97.38 97.5 -1.54% 9848.98% 0% 338847 0.3331 58.75 0.98 0% 0 0% 0 0% 0 0% 0%
20210507 101.29 101.29 99.02 99.02 -1.53% 9802% 0% 296297 0.2963 49.46 1 0% 0 0% 0 0% 0 0% 0%
20210506 101 101.55 99.7 100.56 0.06% 9856.44% 0% 237600 0.2391 39.41 1.01 0% 0 0% 0 0% 0 0% 0%
20210430 103.28 103.29 100.18 100.5 -2.65% 9850.5% 0% 421862 0.4268 69.69 1.01 0% 0 0% 0 0% 0 0% 0%
20210429 102.52 105.72 101.93 103.24 0.7% 9826.92% 0% 373390 0.3873 66.68 1.04 0% 0 0% 0 0% 0 0% 0%
20210428 102.78 103.48 101.02 102.52 0.2% 9853.4% 0% 324330 0.3326 60.4 1.03 0% 0 0% 0 0% 0 0% 0%
20210427 103.98 104.88 101 102.32 -2.14% 9931.37% 0% 501055 0.5135 93.25 1.02 0% 0 0% 0 0% 0 0% 0%
20210426 103.71 107.2 103.71 104.56 -0.05% 9858.1% 0% 508893 0.5365 102.66 1.05 0% 0 0% 0 0% 0 0% 0%
20210423 106.51 106.51 104.61 104.61 -1.77% 9862.86% 0% 487292 0.5133 104.17 1.05 0% 0 0% 0 0% 0 0% 0%
20210422 109.1 109.1 105.74 106.5 -2.39% 9853.27% 0% 809208 0.8638 178.54 1.07 0% 0 0% 0 0% 0 0% 0%
20210421 109.5 111.31 108 109.11 0% 9819.09% 0% 602233 0.6606 153.79 1.1 0% 0 0% 0 0% 0 0% 0%
20210416 97.03 100.95 96.81 100.63 3.58% 9999.99% 0% 382463 0.3787 90.93 0.99 0% 0 0% 0 0% 0 0% 0%
20210415 100.47 100.47 96.24 97.15 -2.69% 9915.46% 0% 378561 0.3679 88.82 0.97 0% 0 0% 0 0% 0 0% 0%
20210414 100.33 100.34 99.09 99.84 -0.13% 9884% 0% 167148 0.1669 39.76 1 0% 0 0% 0 0% 0 0% 0%
20210413 98.8 100.77 98.11 99.97 1.49% 9897% 0% 223944 0.2231 51.79 1 0% 0 0% 0 0% 0 0% 0%
20210412 101.11 102.54 98.38 98.5 -3.55% 9750% 0% 379422 0.3788 85.9 1 0% 0 0% 0 0% 0 0% 0%
20210409 102.87 103.5 101.75 102.13 -0.66% 9912.75% 0% 225713 0.2311 39.28 1.02 0% 0 0% 0 0% 0 0% 0%
20210408 104.6 105.5 102.59 102.81 -1.72% 9785.58% 0% 278655 0.2894 35.76 1.04 0% 0 0% 0 0% 0 0% 0%
20210407 103.02 105.58 103.02 104.61 0.93% 9958.65% 0% 334151 0.349 31.67 1.04 0% 0 0% 0 0% 0 0% 0%
20210406 103.99 104 102.18 103.65 0.38% 9963.11% 0% 227215 0.2343 16.79 1.03 0% 0 0% 0 0% 0 0% 0%
20210402 100.11 103.4 99.12 103.26 3.16% 9999.99% 0% 409090 0.4179 26.33 1.02 0% 0 0% 0 0% 0 0% 0%
20210401 98.87 100.5 98.26 100.1 1.11% 9999.99% 0% 259431 0.2579 14.36 0.99 0% 0 0% 0 0% 0 0% 0%
20210330 101.88 103.57 100.54 100.63 -1.62% 9765.69% 0% 368112 0.375 18.09 1.02 0% 0 0% 0 0% 0 0% 0%
20210329 103.21 103.68 101.83 102.29 -0.5% 9831.07% 0% 281382 0.2888 12.19 1.03 0% 0 0% 0 0% 0 0% 0%
20210326 103.36 103.77 102.34 102.8 0.29% 9880.58% 0% 318025 0.3274 11.08 1.03 0% 0 0% 0 0% 0 0% 0%
20201215 210.1 216.46 208.57 211.6 0.15% 9881.13% 0% 770605 1.6372 53.42 2.12 0% 0 0% 0 0% 0 0% 0%
20201214 213.85 215.56 207.35 211.28 -1.46% 9913.27% 0% 1039533 2.1979 68.95 2.11 0% 0 0% 0 0% 0 0% 0%
20201211 224.42 227.87 213.39 214.4 -4.5% 9645.45% 0% 1164573 2.5658 78.48 2.2 0% 0 0% 0 0% 0 0% 0%
20201210 227.5 233.49 222.37 224.5 -1.64% 9789.87% 0% 1137280 2.5783 77.11 2.27 0% 0 0% 0 0% 0 0% 0%
20201209 237.35 241 227 228.25 -3.25% 9654.27% 0% 779808 1.8216 54.14 2.34 0% 0 0% 0 0% 0 0% 0%
20201208 234.08 240.3 231.21 235.92 1.87% 9854.43% 0% 756704 1.7923 50.12 2.37 0% 0 0% 0 0% 0 0% 0%
20201207 239.9 244.74 230.66 231.6 -3.5% 9713.56% 0% 1083122 2.5515 64.46 2.36 0% 0 0% 0 0% 0 0% 0%
20201204 227.98 241.48 227.8 240 5.45% 9999.99% 0% 1296174 3.0548 74.17 2.36 0% 0 0% 0 0% 0 0% 0%
20201203 219 234.66 219 227.6 3% 9882.46% 0% 1279905 2.9151 68.97 2.28 0% 0 0% 0 0% 0 0% 0%
20201202 228.72 233.2 220.58 220.98 -3.5% 9677.88% 0% 1350571 3.0578 69.48 2.26 0% 0 0% 0 0% 0 0% 0%
20201201 227.5 234 227 229 0.07% 9856.52% 0% 918092 2.1153 46.85 2.3 0% 0 0% 0 0% 0 0% 0%
20201130 223 233.8 222.03 228.84 2.38% 9849.57% 0% 894464 2.0582 44.5 2.3 0% 0 0% 0 0% 0 0% 0%
20201127 219.74 226.8 215.88 223.53 0.33% 9999.99% 0% 1256700 2.7795 57.66 2.21 0% 0 0% 0 0% 0 0% 0%
20201126 222 227.46 219.97 222.8 0.5% 9846.43% 0% 917477 2.0518 39.9 2.24 0% 0 0% 0 0% 0 0% 0%
20201125 224 227.75 219.3 221.7 -1.38% 9841.7% 0% 967427 2.1567 38.85 2.23 0% 0 0% 0 0% 0 0% 0%
20201124 215.65 226.01 215.2 224.8 3.59% 9999.99% 0% 1444768 3.2089 51.6 2.22 0% 0 0% 0 0% 0 0% 0%
20201123 209.98 219.88 205 217 3.33% 9999.99% 0% 1560614 3.3248 110.1 2.13 0% 0 0% 0 0% 0 0% 0%
20201120 215.7 216.8 207.34 210 -2.02% 9805.66% 0% 1296159 2.7418 87.62 2.12 0% 0 0% 0 0% 0 0% 0%
20201119 207.92 218.33 205.42 214.32 2.64% 9961.97% 0% 1585515 3.3748 107.78 2.13 0% 0 0% 0 0% 0 0% 0%
20201118 198.19 215.16 198.19 208.8 4.92% 9842.86% 0% 1578780 3.3091 101.91 2.1 0% 0 0% 0 0% 0 0% 0%
20201117 203.24 204.74 196.8 199 -1.87% 9850% 0% 893828 1.7857 51.93 2 0% 0 0% 0 0% 0 0% 0%
20201116 201 204.96 196.91 202.8 0.9% 9989.55% 0% 1204538 2.4238 65.6 2.01 0% 0 0% 0 0% 0 0% 0%
20201113 188.9 202.5 185.2 201 6.59% 9999.99% 0% 1635223 3.178 81.92 1.94 0% 0 0% 0 0% 0 0% 0%
20201112 190 192.67 188.25 188.58 0.3% 9773.3% 0% 1084914 2.0668 48.42 1.91 0% 0 0% 0 0% 0 0% 0%
20201111 195.05 196.89 186.19 188.01 -4.07% 9743.46% 0% 1685165 3.2109 68.96 1.91 0% 0 0% 0 0% 0 0% 0%
20201110 209.31 210.9 195.99 195.99 -7.29% 9602.48% 0% 2068422 4.1815 86.69 2.02 0% 0 0% 0 0% 0 0% 0%
20201109 210 214.89 205.5 211.4 2.19% 9918.96% 0% 2121198 4.4656 88.87 2.11 0% 0 0% 0 0% 0 0% 0%
20201106 205.8 208.55 202.01 206.86 1.25% 9990.73% 0% 1414754 2.9031 54.13 2.05 0% 0 0% 0 0% 0 0% 0%
20201105 207.4 213.69 203.25 204.3 -2.48% 9722.12% 0% 2191740 4.5485 69.37 2.08 0% 0 0% 0 0% 0 0% 0%
20201104 203.88 213.79 203.88 209.5 3.97% 9923.92% 0% 2499278 5.2325 77.19 2.09 0% 0 0% 0 0% 0 0% 0%
20201103 193.56 202.5 191.11 201.5 4.95% 9999.99% 0% 2182293 4.3311 62.12 1.98 0% 0 0% 0 0% 0 0% 0%
20201102 190.51 198.49 187.1 192 1.32% 9848.19% 0% 2189241 4.2338 57.61 1.93 0% 0 0% 0 0% 0 0% 0%
20201030 188 200.46 186 189.49 0.86% 9667.53% 0% 3628610 7.0453 89.56 1.94 0% 0 0% 0 0% 0 0% 0%
20201029 181.01 188.74 175.4 187.88 2.66% 9999.99% 0% 3270603 5.9468 74.07 1.82 0% 0 0% 0 0% 0 0% 0%
20201028 180 188.88 177.5 183.01 -1.89% 9955.49% 0% 2696216 4.8952 57.24 1.82 0% 0 0% 0 0% 0 0% 0%
20201027 184 195.79 183.61 186.53 1.38% 9717.37% 0% 3287122 6.2332 63.78 1.9 0% 0 0% 0 0% 0 0% 0%
20201026 190.02 191.42 180.33 184 -6.6% 9792.47% 0% 4264276 7.9175 68.57 1.86 0% 0 0% 0 0% 0 0% 0%
20201023 226.5 227 196 197 -10.25% 9371.15% 0% 7132892 14.8451 97.69 2.08 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