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. 优刻得688158
    4. 返回上一页 刷新
股票代码（例：sh688158）       674条   (进入优刻得股票专站) 优刻得股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 15.74 15.93 15.64 15.83 0.76% 9793.75% 0% 5883675 0.9298 76.86 0.16 0% 0 0% 0 0% 0 0% 0%
20230927 15.52 15.87 15.41 15.71 0.45% 9718.75% 0% 7969759 1.2515 102.23 0.16 0% 0 0% 0 0% 0 0% 0%
20230926 15.5 15.93 15.42 15.64 0.71% 9675% 0% 9983264 1.5715 127.21 0.16 0% 0 0% 0 0% 0 0% 0%
20230925 15.63 15.78 15.28 15.53 -1.46% 9999.99% 0% 9106539 1.4099 114.13 0.15 0% 0 0% 0 0% 0 0% 0%
20230922 14.81 15.84 14.81 15.76 5.99% 9999.99% 0% 11697405 1.8099 147.46 0.15 0% 0 0% 0 0% 0 0% 0%
20230921 14.68 15.15 14.56 14.87 1.29% 9813.33% 0% 7365148 1.1002 93.73 0.15 0% 0 0% 0 0% 0 0% 0%
20230920 14.74 15.05 14.68 14.68 0.07% 9686.67% 0% 6833646 1.0155 85.68 0.15 0% 0 0% 0 0% 0 0% 0%
20230919 15.15 15.2 14.64 14.67 -3.42% 9680% 0% 7696816 1.1406 94.06 0.15 0% 0 0% 0 0% 0 0% 0%
20230918 15.3 15.5 15.15 15.19 -1.43% 9999.99% 0% 5477750 0.8378 68.05 0.15 0% 0 0% 0 0% 0 0% 0%
20230915 15.6 15.7 15.34 15.41 -1.03% 9999.99% 0% 5028156 0.7777 59.88 0.15 0% 0 0% 0 0% 0 0% 0%
20230914 15.84 15.88 15.45 15.57 -1.95% 9631.25% 0% 6940640 1.085 75.78 0.16 0% 0 0% 0 0% 0 0% 0%
20230913 16.33 16.33 15.75 15.88 -3.64% 9825% 0% 8551227 1.3675 85.05 0.16 0% 0 0% 0 0% 0 0% 0%
20230912 16.59 16.96 16.38 16.48 0.18% 9594.12% 0% 9475867 1.5751 89.25 0.17 0% 0 0% 0 0% 0 0% 0%
20230911 16.24 16.63 16.08 16.45 1.73% 9999.99% 0% 8195081 1.3382 72.2 0.16 0% 0 0% 0 0% 0 0% 0%
20230908 16.2 16.42 15.82 16.17 -0.68% 9999.99% 0% 8004732 1.2918 67.39 0.16 0% 0 0% 0 0% 0 0% 0%
20230907 16.46 16.75 16.28 16.28 -1.99% 9999.99% 0% 7330860 1.2079 59.56 0.16 0% 0 0% 0 0% 0 0% 0%
20230906 16.4 16.68 16.06 16.61 0.85% 9999.99% 0% 7846143 1.288 60.68 0.16 0% 0 0% 0 0% 0 0% 0%
20230905 16.48 16.81 16.38 16.47 -0.96% 9588.24% 0% 7968088 1.3195 60.69 0.17 0% 0 0% 0 0% 0 0% 0%
20230904 16.51 16.71 16.28 16.63 0.79% 9682.35% 0% 9044627 1.4935 65.36 0.17 0% 0 0% 0 0% 0 0% 0%
20230901 16.93 17 16.32 16.5 -2.42% 9605.88% 0% 12746308 2.1152 90.21 0.17 0% 0 0% 0 0% 0 0% 0%
20230831 16.74 17.45 16.46 16.91 0.89% 9847.06% 0% 16758580 2.8383 123.85 0.17 0% 0 0% 0 0% 0 0% 0%
20230830 15.94 16.95 15.9 16.76 4.95% 9758.82% 0% 17567268 2.9049 132.49 0.17 0% 0 0% 0 0% 0 0% 0%
20230829 14.92 16.1 14.8 15.97 6.97% 9881.25% 0% 15518184 2.4304 108.03 0.16 0% 0 0% 0 0% 0 0% 0%
20230828 16.44 16.44 14.91 14.93 -0.33% 9853.33% 0% 12632970 1.9566 90.56 0.15 0% 0 0% 0 0% 0 0% 0%
20230825 15.89 15.95 14.91 14.98 -6.9% 9886.67% 0% 15585098 2.3917 114.56 0.15 0% 0 0% 0 0% 0 0% 0%
20230824 16.16 16.63 16.02 16.09 0.69% 9956.25% 0% 13172720 2.1473 107.27 0.16 0% 0 0% 0 0% 0 0% 0%
20230823 16.3 16.5 15.85 15.98 -2.56% 9887.5% 0% 11016523 1.7746 94.74 0.16 0% 0 0% 0 0% 0 0% 0%
20230822 16.05 16.45 15.74 16.4 4.06% 9999.99% 0% 14887570 2.4022 130.93 0.16 0% 0 0% 0 0% 0 0% 0%
20230821 15.6 16.47 15.5 15.76 0.7% 9750% 0% 12792634 2.0547 119.62 0.16 0% 0 0% 0 0% 0 0% 0%
20230818 16.13 16.51 15.63 15.65 -2.98% 9681.25% 0% 9327213 1.4927 89.04 0.16 0% 0 0% 0 0% 0 0% 0%
20230817 15.82 16.35 15.62 16.13 1.7% 9981.25% 0% 11452529 1.8405 102.1 0.16 0% 0 0% 0 0% 0 0% 0%
20230816 17.1 17.11 15.66 15.86 -7.03% 9812.5% 0% 19915057 3.2094 186.62 0.16 0% 0 0% 0 0% 0 0% 0%
20230815 17.43 17.67 16.81 17.06 -1.67% 9935.29% 0% 9006520 1.549 101.93 0.17 0% 0 0% 0 0% 0 0% 0%
20230814 16.75 17.42 16.71 17.35 2.91% 9999.99% 0% 9071219 1.5452 100.89 0.17 0% 0 0% 0 0% 0 0% 0%
20230811 17.45 17.59 16.86 16.86 -3.6% 9817.65% 0% 8987444 1.5412 99.6 0.17 0% 0 0% 0 0% 0 0% 0%
20230810 17.43 17.65 17.35 17.49 -0.06% 9999.99% 0% 4965414 0.8688 51.31 0.17 0% 0 0% 0 0% 0 0% 0%
20230809 17.65 18.14 17.45 17.5 -1.69% 9622.22% 0% 8019313 1.4245 80.01 0.18 0% 0 0% 0 0% 0 0% 0%
20230808 17.82 18.12 17.77 17.8 -0.78% 9788.89% 0% 7031840 1.2601 73.36 0.18 0% 0 0% 0 0% 0 0% 0%
20230807 17.96 18.24 17.82 17.94 0.28% 9866.67% 0% 9388831 1.6924 88.18 0.18 0% 0 0% 0 0% 0 0% 0%
20230804 17.29 18.15 17.22 17.89 4.13% 9838.89% 0% 16125558 2.867 150.26 0.18 0% 0 0% 0 0% 0 0% 0%
20230803 17.18 17.43 17.09 17.18 -0.81% 9999.99% 0% 5884867 1.0129 58.33 0.17 0% 0 0% 0 0% 0 0% 0%
20230802 17.44 17.58 17.17 17.32 -0.86% 9999.99% 0% 7016451 1.2165 67.99 0.17 0% 0 0% 0 0% 0 0% 0%
20230801 17.45 17.65 17 17.47 0.23% 9999.99% 0% 9661254 1.6746 93.78 0.17 0% 0 0% 0 0% 0 0% 0%
20230731 17.49 17.73 17.23 17.43 0.87% 9999.99% 0% 9722773 1.6983 94.38 0.17 0% 0 0% 0 0% 0 0% 0%
20230728 17.18 17.39 16.7 17.28 0.82% 9999.99% 0% 11062529 1.8909 102.08 0.17 0% 0 0% 0 0% 0 0% 0%
20230727 17.76 17.76 17.13 17.14 -3.11% 9982.35% 0% 9899428 1.7177 83.76 0.17 0% 0 0% 0 0% 0 0% 0%
20230726 18.19 18.23 17.65 17.69 -2.75% 9727.78% 0% 10701001 1.907 88.86 0.18 0% 0 0% 0 0% 0 0% 0%
20230725 17.64 18.5 17.51 18.19 4.66% 9999.99% 0% 18046072 3.2563 148.9 0.18 0% 0 0% 0 0% 0 0% 0%
20230724 17.18 17.71 17.01 17.38 1.76% 9999.99% 0% 9052016 1.5767 77.31 0.17 0% 0 0% 0 0% 0 0% 0%
20230721 17.11 17.36 16.9 17.08 -0.18% 9947.06% 0% 6667937 1.1425 55.01 0.17 0% 0 0% 0 0% 0 0% 0%
20230720 17.5 17.62 17.1 17.11 -1.61% 9964.71% 0% 8744032 1.518 64.99 0.17 0% 0 0% 0 0% 0 0% 0%
20230719 17.57 17.63 17.28 17.39 -0.17% 9999.99% 0% 6796977 1.1852 47.76 0.17 0% 0 0% 0 0% 0 0% 0%
20230718 17.92 17.96 17.3 17.42 -2.41% 9577.78% 0% 10289193 1.8048 63.06 0.18 0% 0 0% 0 0% 0 0% 0%
20230717 17.94 18.07 17.58 17.85 -0.28% 9816.67% 0% 12516731 2.2265 69.8 0.18 0% 0 0% 0 0% 0 0% 0%
20230714 17.35 18.2 17.33 17.9 4.07% 9844.44% 0% 21791520 3.8754 115.14 0.18 0% 0 0% 0 0% 0 0% 0%
20230713 17.43 17.51 16.97 17.2 0.12% 9999.99% 0% 15507100 2.6719 80.55 0.17 0% 0 0% 0 0% 0 0% 0%
20230712 17.67 17.9 17.15 17.18 -3.1% 9999.99% 0% 13297255 2.3207 68.21 0.17 0% 0 0% 0 0% 0 0% 0%
20230711 17.79 18.09 17.65 17.73 -0.51% 9750% 0% 10080441 1.7942 50.32 0.18 0% 0 0% 0 0% 0 0% 0%
20230710 18.21 18.24 17.65 17.82 -1.6% 9800% 0% 10908658 1.9477 51.85 0.18 0% 0 0% 0 0% 0 0% 0%
20230707 18.58 18.76 17.42 18.11 -3.62% 9961.11% 0% 20614919 3.7123 90.12 0.18 0% 0 0% 0 0% 0 0% 0%
20230706 18.74 19.22 18.66 18.79 0.32% 9789.47% 0% 15761580 2.9787 70.39 0.19 0% 0 0% 0 0% 0 0% 0%
20230705 20.2 20.3 18.73 18.73 -4.83% 9757.89% 0% 25722400 4.9618 101.4 0.19 0% 0 0% 0 0% 0 0% 0%
20230704 19.16 19.81 18.92 19.68 3.14% 9999.99% 0% 25713793 4.9913 92.47 0.19 0% 0 0% 0 0% 0 0% 0%
20230703 19.02 19.38 18.22 19.08 1.06% 9942.11% 0% 20813611 3.9314 69.56 0.19 0% 0 0% 0 0% 0 0% 0%
20230630 18.97 19.13 18.32 18.88 -0.84% 9836.84% 0% 17634309 3.3042 53.49 0.19 0% 0 0% 0 0% 0 0% 0%
20230629 19.35 19.49 18.72 19.04 -2.01% 9921.05% 0% 16739284 3.1874 47.51 0.19 0% 0 0% 0 0% 0 0% 0%
20230628 20.12 20.45 18.55 19.43 -3.04% 9999.99% 0% 22311988 4.2677 59.82 0.19 0% 0 0% 0 0% 0 0% 0%
20230627 20.26 20.41 19.81 20.04 -0.4% 9920% 0% 16405741 3.3 41.91 0.2 0% 0 0% 0 0% 0 0% 0%
20230626 21.03 21.56 19.99 20.12 -7.07% 9480.95% 0% 26907462 5.5414 60.94 0.21 0% 0 0% 0 0% 0 0% 0%
20230621 22.58 22.64 21.6 21.65 -3.43% 9740.91% 0% 24051643 5.2877 55.69 0.22 0% 0 0% 0 0% 0 0% 0%
20230620 23.01 23.49 22.16 22.42 -5.08% 9647.83% 0% 40041650 9.0683 97.17 0.23 0% 0 0% 0 0% 0 0% 0%
20230619 23.66 24.49 23.21 23.62 3.23% 9741.67% 0% 44371726 10.5705 117.63 0.24 0% 0 0% 0 0% 0 0% 0%
20230616 22.6 23.47 21.9 22.88 0.09% 9847.83% 0% 33370495 7.5999 91.35 0.23 0% 0 0% 0 0% 0 0% 0%
20230615 22.99 23.98 22.22 22.86 1.02% 9839.13% 0% 40103430 9.2435 114.76 0.23 0% 0 0% 0 0% 0 0% 0%
20230614 23.36 23.8 21.66 22.63 -2.46% 9999.99% 0% 38651618 8.6926 111 0.22 0% 0 0% 0 0% 0 0% 0%
20230613 23.05 23.67 22.58 23.2 0.69% 9986.96% 0% 32081869 7.4154 97.76 0.23 0% 0 0% 0 0% 0 0% 0%
20230612 23.4 25.03 22.97 23.04 -2.21% 9500% 0% 48942359 11.6316 154.41 0.24 0% 0 0% 0 0% 0 0% 0%
20230609 22.08 24.23 21.8 23.56 9.33% 9999.99% 0% 66978645 15.47 217.95 0.23 0% 0 0% 0 0% 0 0% 0%
20230608 20.2 22.4 20.08 21.55 6.16% 9999.99% 0% 45077110 9.5468 164.85 0.21 0% 0 0% 0 0% 0 0% 0%
20230607 20.04 20.93 20.04 20.3 1.3% 9999.99% 0% 17902829 3.6638 72.98 0.2 0% 0 0% 0 0% 0 0% 0%
20230606 21.33 21.63 19.95 20.04 -4.43% 9442.86% 0% 27050487 5.5886 115.11 0.21 0% 0 0% 0 0% 0 0% 0%
20230605 20.67 21.36 20.61 20.97 -0.05% 9885.71% 0% 18431525 3.8614 85.97 0.21 0% 0 0% 0 0% 0 0% 0%
20230602 21.12 21.2 20.4 20.98 -0.85% 9890.48% 0% 23587009 4.9039 112.45 0.21 0% 0 0% 0 0% 0 0% 0%
20230601 19.8 21.7 19.75 21.16 4.86% 9976.19% 0% 33365708 6.9886 165.07 0.21 0% 0 0% 0 0% 0 0% 0%
20230531 20.13 20.58 19.69 20.18 2.18% 9990% 0% 30869864 6.2197 159.36 0.2 0% 0 0% 0 0% 0 0% 0%
20230530 19.16 19.99 18.88 19.75 1.18% 9999.99% 0% 35766846 6.9242 205.52 0.19 0% 0 0% 0 0% 0 0% 0%
20230529 17.38 19.78 17.38 19.52 12.44% 9999.99% 0% 39148209 7.297 247.5 0.19 0% 0 0% 0 0% 0 0% 0%
20230526 16.92 17.49 16.9 17.36 2.06% 9999.99% 0% 13920908 2.4057 98.09 0.17 0% 0 0% 0 0% 0 0% 0%
20230525 17.01 17.53 16.6 17.01 0.12% 9905.88% 0% 10772069 1.8282 73.34 0.17 0% 0 0% 0 0% 0 0% 0%
20230524 16.88 17.23 16.71 16.99 0.18% 9894.12% 0% 11884395 2.0166 76.18 0.17 0% 0 0% 0 0% 0 0% 0%
20230523 17.73 17.77 16.94 16.96 -3.96% 9876.47% 0% 11454226 1.9722 70.51 0.17 0% 0 0% 0 0% 0 0% 0%
20230522 18.22 18.38 17.47 17.66 -4.13% 9711.11% 0% 14539940 2.578 87.75 0.18 0% 0 0% 0 0% 0 0% 0%
20230519 18.53 18.73 18.21 18.42 -0.7% 9999.99% 0% 14498190 2.6718 87.56 0.18 0% 0 0% 0 0% 0 0% 0%
20230518 17.98 18.95 17.55 18.55 4.39% 9999.99% 0% 20505483 3.7801 122.18 0.18 0% 0 0% 0 0% 0 0% 0%
20230517 17.46 18.04 17.4 17.77 0.62% 9772.22% 0% 9841086 1.7488 54.99 0.18 0% 0 0% 0 0% 0 0% 0%
20230516 18.65 18.66 17.52 17.66 -5.21% 9711.11% 0% 15078373 2.6982 73.94 0.18 0% 0 0% 0 0% 0 0% 0%
20230515 18.51 18.66 17.83 18.63 0.43% 9999.99% 0% 12836538 2.3432 61.48 0.18 0% 0 0% 0 0% 0 0% 0%
20230510 19.12 19.63 18.8 19.17 0.26% 9989.47% 0% 14645839 2.8126 65.63 0.19 0% 0 0% 0 0% 0 0% 0%
20230509 19.33 20.24 19.11 19.12 -1.19% 9460% 0% 17296331 3.3864 74.35 0.2 0% 0 0% 0 0% 0 0% 0%
20230508 19 19.51 18.19 19.35 1.74% 9999.99% 0% 18402556 3.5175 69.24 0.19 0% 0 0% 0 0% 0 0% 0%
20230505 18.67 19.35 18.42 19.02 2.2% 9910.53% 0% 17773599 3.3741 64.74 0.19 0% 0 0% 0 0% 0 0% 0%
20230504 19.64 19.76 18.18 18.61 -5.77% 9694.74% 0% 19907453 3.7235 70.18 0.19 0% 0 0% 0 0% 0 0% 0%
20230428 18.71 20.18 18.67 19.75 5.05% 9775% 0% 15885538 3.119 58.44 0.2 0% 0 0% 0 0% 0 0% 0%
20230427 19.31 20.2 18.43 18.8 -5.24% 9794.74% 0% 24126403 4.6113 83.23 0.19 0% 0 0% 0 0% 0 0% 0%
20230426 21.47 22.1 19.5 19.84 -8.53% 9820% 0% 31883611 6.4607 110.57 0.2 0% 0 0% 0 0% 0 0% 0%
20230425 22.24 22.7 21.37 21.69 -2.95% 9759.09% 0% 19741234 4.3353 73.79 0.22 0% 0 0% 0 0% 0 0% 0%
20230424 22.45 23.23 21.46 22.35 -1.5% 9999.99% 0% 23496021 5.2468 86.84 0.22 0% 0 0% 0 0% 0 0% 0%
20230421 25.9 25.9 22.62 22.69 -12.26% 9354.17% 0% 30596025 7.3354 114.22 0.24 0% 0 0% 0 0% 0 0% 0%
20230420 23.75 26.35 23.51 25.86 10.04% 9999.99% 0% 34470436 8.6508 133.37 0.25 0% 0 0% 0 0% 0 0% 0%
20230419 23.81 24.32 22.99 23.5 -1.71% 9691.67% 0% 20171926 4.784 70.76 0.24 0% 0 0% 0 0% 0 0% 0%
20230418 23.29 24.16 22.75 23.91 2.18% 9862.5% 0% 17914926 4.2426 56.96 0.24 0% 0 0% 0 0% 0 0% 0%
20230417 23.6 23.8 22.53 23.4 -1.47% 9999.99% 0% 17219113 3.9766 48.57 0.23 0% 0 0% 0 0% 0 0% 0%
20230414 24.25 24.61 22.9 23.75 -2.26% 9795.83% 0% 21825739 5.181 62.04 0.24 0% 0 0% 0 0% 0 0% 0%
20230413 25.79 25.99 23.9 24.3 -7.18% 9620% 0% 31207268 7.7112 91.57 0.25 0% 0 0% 0 0% 0 0% 0%
20230412 24.7 26.62 24.53 26.18 5.35% 9969.23% 0% 26295022 6.7757 80.07 0.26 0% 0 0% 0 0% 0 0% 0%
20230411 24.99 25.97 24.06 24.85 1.22% 9840% 0% 24015153 5.9992 70.57 0.25 0% 0 0% 0 0% 0 0% 0%
20230410 26.98 27.15 24.4 24.55 -9.88% 9342.31% 0% 35243762 9.067 102.68 0.26 0% 0 0% 0 0% 0 0% 0%
20230407 26.66 27.69 25.6 27.24 2.99% 9988.89% 0% 29780906 7.9397 91.57 0.27 0% 0 0% 0 0% 0 0% 0%
20230406 25.88 28.46 25.78 26.45 0.19% 9696.3% 0% 42610772 11.401 128.14 0.27 0% 0 0% 0 0% 0 0% 0%
20230404 27.04 28.24 26.01 26.4 -2.4% 9677.78% 0% 43186824 11.6769 132.02 0.27 0% 0 0% 0 0% 0 0% 0%
20230403 23.21 27.17 23.21 27.05 17.61% 9999.99% 0% 45965177 11.6977 136.69 0.25 0% 0 0% 0 0% 0 0% 0%
20230331 21.71 23.6 21.71 23 4.83% 9900% 0% 25026650 5.6825 71.86 0.23 0% 0 0% 0 0% 0 0% 0%
20230330 23.29 23.31 21.88 21.94 -5.14% 9872.73% 0% 26034537 5.8211 71.72 0.22 0% 0 0% 0 0% 0 0% 0%
20230329 22.9 24.2 22.21 23.13 0.57% 9956.52% 0% 35022560 8.1155 103.28 0.23 0% 0 0% 0 0% 0 0% 0%
20230328 25.3 25.37 23 23 -8.51% 9483.33% 0% 29727468 7.182 99.57 0.24 0% 0 0% 0 0% 0 0% 0%
20230327 23.37 25.49 23.32 25.14 6.26% 9999.99% 0% 38068343 9.3088 137.65 0.24 0% 0 0% 0 0% 0 0% 0%
20230324 23.5 24.21 22.91 23.66 -0.71% 9999.99% 0% 31876186 7.4784 122.46 0.23 0% 0 0% 0 0% 0 0% 0%
20230323 23.9 25.53 23.36 23.83 -2.06% 9829.17% 0% 42385539 10.229 182.78 0.24 0% 0 0% 0 0% 0 0% 0%
20230322 21.9 24.7 21.51 24.33 9.25% 9999.99% 0% 46646921 10.8648 231.85 0.23 0% 0 0% 0 0% 0 0% 0%
20230321 20.3 22.7 19.91 22.27 10.8% 9999.99% 0% 40769275 8.8042 231.04 0.22 0% 0 0% 0 0% 0 0% 0%
20230320 20.6 21 19.74 20.1 -3.6% 9950% 0% 25476010 5.1589 164.5 0.2 0% 0 0% 0 0% 0 0% 0%
20230317 18.51 21.23 18.42 20.85 13.01% 9999.99% 0% 39020612 7.7668 274.02 0.2 0% 0 0% 0 0% 0 0% 0%
20230316 18.07 19.08 18.07 18.45 2.33% 9610.53% 0% 17496161 3.2653 137.58 0.19 0% 0 0% 0 0% 0 0% 0%
20230315 18.3 18.6 18.03 18.03 -0.72% 9916.67% 0% 9036584 1.6488 66.9 0.18 0% 0 0% 0 0% 0 0% 0%
20230314 18.29 18.88 17.99 18.16 -1.52% 9988.89% 0% 14466607 2.6624 97.14 0.18 0% 0 0% 0 0% 0 0% 0%
20230313 17.63 18.55 17.46 18.44 4.12% 9999.99% 0% 15152201 2.7538 98.37 0.18 0% 0 0% 0 0% 0 0% 0%
20230310 17.52 18.1 17.42 17.71 -0.51% 9738.89% 0% 9733049 1.7351 60.77 0.18 0% 0 0% 0 0% 0 0% 0%
20230309 17.89 18.08 17.5 17.8 -1.44% 9788.89% 0% 10043565 1.779 58.12 0.18 0% 0 0% 0 0% 0 0% 0%
20230308 17.5 18.08 17.45 18.06 2.91% 9933.33% 0% 11854691 2.1155 63.11 0.18 0% 0 0% 0 0% 0 0% 0%
20230307 18.16 18.26 17.5 17.55 -3.31% 9650% 0% 11716080 2.085 56.51 0.18 0% 0 0% 0 0% 0 0% 0%
20230306 18.54 18.64 17.86 18.15 -1.63% 9983.33% 0% 11944301 2.1637 48.89 0.18 0% 0 0% 0 0% 0 0% 0%
20230303 18.7 19.39 18.18 18.45 -2.43% 9610.53% 0% 17122276 3.1904 64.89 0.19 0% 0 0% 0 0% 0 0% 0%
20230302 18.41 19.41 18.33 18.91 1.83% 9852.63% 0% 22018246 4.1848 76.2 0.19 0% 0 0% 0 0% 0 0% 0%
20230301 17.52 18.77 17.48 18.57 4.33% 9999.99% 0% 24016039 4.4164 70.72 0.18 0% 0 0% 0 0% 0 0% 0%
20230228 18 18.2 17.11 17.8 1.77% 9788.89% 0% 18503130 3.2737 53.41 0.18 0% 0 0% 0 0% 0 0% 0%
20230227 18.51 18.79 17.4 17.49 -5.66% 9616.67% 0% 18268533 3.2761 53.36 0.18 0% 0 0% 0 0% 0 0% 0%
20230224 18.35 18.88 18.02 18.54 2.89% 9999.99% 0% 20544715 3.7903 61 0.18 0% 0 0% 0 0% 0 0% 0%
20230223 19 19 17.85 18.02 -6.63% 9911.11% 0% 25691558 4.6893 74.46 0.18 0% 0 0% 0 0% 0 0% 0%
20230222 19.87 20.43 18.88 19.3 -3.74% 9999.99% 0% 28426201 5.4912 85.48 0.19 0% 0 0% 0 0% 0 0% 0%
20230221 20.34 22.09 19.72 20.05 -1.47% 9447.62% 0% 44912449 9.3884 145.04 0.21 0% 0 0% 0 0% 0 0% 0%
20230220 19.63 20.62 18.98 20.35 3.72% 9999.99% 0% 35083530 7.0323 118.14 0.2 0% 0 0% 0 0% 0 0% 0%
20230217 19.82 20.9 18.89 19.62 0.62% 9710% 0% 44727539 8.8599 156.02 0.2 0% 0 0% 0 0% 0 0% 0%
20230216 17.7 20.94 17.5 19.5 11.75% 9650% 0% 59423896 11.6359 231.61 0.2 0% 0 0% 0 0% 0 0% 0%
20230215 17.03 17.55 16.92 17.45 2.11% 9999.99% 0% 18597043 3.2224 77.45 0.17 0% 0 0% 0 0% 0 0% 0%
20230214 17.9 17.9 17 17.09 -3.93% 9952.94% 0% 19301477 3.3451 81.89 0.17 0% 0 0% 0 0% 0 0% 0%
20230213 18 18.27 17.46 17.79 -2.68% 9783.33% 0% 22382035 3.9891 99.21 0.18 0% 0 0% 0 0% 0 0% 0%
20230210 19.12 19.5 18.2 18.28 -5.53% 9521.05% 0% 24629918 4.6227 120.68 0.19 0% 0 0% 0 0% 0 0% 0%
20230209 17.98 19.4 17.4 19.35 4.82% 9999.99% 0% 31938119 5.8907 164.14 0.18 0% 0 0% 0 0% 0 0% 0%
20230208 17.47 18.9 17.32 18.46 6.52% 9999.99% 0% 33133124 5.9964 186.85 0.18 0% 0 0% 0 0% 0 0% 0%
20230207 16.95 17.88 16.5 17.33 1.23% 9999.99% 0% 24628935 4.2317 145.85 0.17 0% 0 0% 0 0% 0 0% 0%
20230206 16.39 17.4 16.13 17.12 5.22% 9970.59% 0% 25456676 4.3133 165.13 0.17 0% 0 0% 0 0% 0 0% 0%
20230203 15.85 16.43 15.75 16.27 2.2% 9999.99% 0% 14479387 2.3342 101.25 0.16 0% 0 0% 0 0% 0 0% 0%
20230202 15.98 16.89 15.83 15.92 -1.06% 9850% 0% 18737683 3.0433 140.61 0.16 0% 0 0% 0 0% 0 0% 0%
20230201 15.85 16.25 15.5 16.09 1.64% 9956.25% 0% 15537123 2.4644 122.68 0.16 0% 0 0% 0 0% 0 0% 0%
20230131 15.23 15.94 15.04 15.83 4.28% 9793.75% 0% 17592766 2.7359 145.78 0.16 0% 0 0% 0 0% 0 0% 0%
20230130 15.57 15.66 15.03 15.18 0.4% 9999.99% 0% 13902717 2.1279 116.07 0.15 0% 0 0% 0 0% 0 0% 0%
20230120 14.99 15.61 14.81 15.12 1% 9980% 0% 14612791 2.2273 128.77 0.15 0% 0 0% 0 0% 0 0% 0%
20230119 14.77 15.21 14.7 14.97 1.15% 9880% 0% 14426795 2.1605 130.46 0.15 0% 0 0% 0 0% 0 0% 0%
20230118 14.19 15.13 13.95 14.8 6.32% 9766.67% 0% 19703041 2.9043 187.87 0.15 0% 0 0% 0 0% 0 0% 0%
20230117 13.83 14.4 13.68 13.92 0.94% 9842.86% 0% 9663426 1.3556 93.17 0.14 0% 0 0% 0 0% 0 0% 0%
20230116 13.8 14.12 13.68 13.79 0.51% 9750% 0% 8945311 1.2462 81.04 0.14 0% 0 0% 0 0% 0 0% 0%
20230113 13.95 14.02 13.53 13.72 -1.58% 9700% 0% 7105778 0.9751 65.4 0.14 0% 0 0% 0 0% 0 0% 0%
20230112 13.72 14.3 13.62 13.94 1.38% 9857.14% 0% 10362365 1.4452 95.97 0.14 0% 0 0% 0 0% 0 0% 0%
20230111 14.12 14.29 13.72 13.75 -3.17% 9721.43% 0% 8346277 1.1706 81.56 0.14 0% 0 0% 0 0% 0 0% 0%
20230110 13.92 14.74 13.67 14.2 3.95% 9999.99% 0% 16040308 2.2945 164.49 0.14 0% 0 0% 0 0% 0 0% 0%
20230109 13.82 14 13.63 13.66 -0.44% 9657.14% 0% 8007399 1.1025 86.35 0.14 0% 0 0% 0 0% 0 0% 0%
20230106 14.01 14.04 13.6 13.72 -2.28% 9700% 0% 8263902 1.1388 81.51 0.14 0% 0 0% 0 0% 0 0% 0%
20230105 14.17 14.17 13.79 14.04 -0.28% 9928.57% 0% 9866718 1.3786 102.65 0.14 0% 0 0% 0 0% 0 0% 0%
20230104 13.84 14.2 13.63 14.08 2.62% 9957.14% 0% 14458663 2.0093 156.3 0.14 0% 0 0% 0 0% 0 0% 0%
20230103 12.66 13.78 12.31 13.72 9.67% 9999.99% 0% 16320216 2.172 176.03 0.13 0% 0 0% 0 0% 0 0% 0%
20221230 12.42 13.04 12.42 12.51 0% 9523.08% 0% 6437896 0.8154 69.63 0.13 0% 0 0% 0 0% 0 0% 0%
20221229 12.4 13.11 12.31 12.51 1.13% 9523.08% 0% 8994888 1.1471 94.02 0.13 0% 0 0% 0 0% 0 0% 0%
20221228 12.77 12.78 12.2 12.37 -2.98% 9999.99% 0% 6741827 0.8377 59.79 0.12 0% 0 0% 0 0% 0 0% 0%
20221227 13.25 13.32 12.7 12.75 -3.63% 9707.69% 0% 6190215 0.7951 58.13 0.13 0% 0 0% 0 0% 0 0% 0%
20221226 13.37 13.46 13.09 13.23 -0.6% 9999.99% 0% 8501668 1.1269 83.31 0.13 0% 0 0% 0 0% 0 0% 0%
20221223 12.05 13.86 11.9 13.31 10.46% 9999.99% 0% 17693663 2.3295 177.83 0.13 0% 0 0% 0 0% 0 0% 0%
20221222 12.38 12.38 12.02 12.05 -1.55% 9941.67% 0% 5117863 0.6226 53.71 0.12 0% 0 0% 0 0% 0 0% 0%
20221221 12.4 12.56 12.01 12.24 -1.29% 9999.99% 0% 6752307 0.8284 72.05 0.12 0% 0 0% 0 0% 0 0% 0%
20221220 13.42 13.79 12.38 12.4 -5.49% 9438.46% 0% 11606734 1.4867 131.87 0.13 0% 0 0% 0 0% 0 0% 0%
20221219 13.67 13.79 13.04 13.12 -5% 9992.31% 0% 7800001 1.0373 98.21 0.13 0% 0 0% 0 0% 0 0% 0%
20221216 14.16 14.39 13.63 13.81 -4.03% 9764.29% 0% 12991261 1.8013 168.68 0.14 0% 0 0% 0 0% 0 0% 0%
20221215 12.6 14.55 12.54 14.39 13.75% 9999.99% 0% 21245595 2.9573 273.4 0.14 0% 0 0% 0 0% 0 0% 0%
20221214 12.82 12.98 12.54 12.65 -0.71% 9630.77% 0% 3921622 0.5012 49.9 0.13 0% 0 0% 0 0% 0 0% 0%
20221213 13.24 13.26 12.72 12.74 -3.7% 9700% 0% 4988591 0.6437 73.65 0.13 0% 0 0% 0 0% 0 0% 0%
20221212 12.99 13.33 12.92 13.23 1.85% 9999.99% 0% 5183631 0.6828 79 0.13 0% 0 0% 0 0% 0 0% 0%
20221209 13.14 13.25 12.93 12.99 -1.67% 9892.31% 0% 6263858 0.8147 92.63 0.13 0% 0 0% 0 0% 0 0% 0%
20221208 13.46 13.51 13.15 13.21 -2.08% 9999.99% 0% 3888023 0.5153 61.96 0.13 0% 0 0% 0 0% 0 0% 0%
20221207 13.74 13.74 13.43 13.49 -1.46% 9535.71% 0% 4395444 0.5963 71.17 0.14 0% 0 0% 0 0% 0 0% 0%
20221206 14 14.09 13.62 13.69 -2.42% 9678.57% 0% 5764968 0.7949 89.78 0.14 0% 0 0% 0 0% 0 0% 0%
20221205 13.91 14.25 13.79 14.03 1.74% 9921.43% 0% 8329122 1.1657 127.76 0.14 0% 0 0% 0 0% 0 0% 0%
20221202 12.8 14.15 12.78 13.79 6.4% 9750% 0% 14127134 1.9378 217.16 0.14 0% 0 0% 0 0% 0 0% 0%
20221201 12.68 13.03 12.67 12.96 3.1% 9869.23% 0% 6018038 0.7728 90.47 0.13 0% 0 0% 0 0% 0 0% 0%
20221130 12.85 12.9 12.54 12.57 -2.03% 9569.23% 0% 4708151 0.5958 67.02 0.13 0% 0 0% 0 0% 0 0% 0%
20221129 12.57 12.89 12.5 12.83 2.64% 9769.23% 0% 4257081 0.5427 57.63 0.13 0% 0 0% 0 0% 0 0% 0%
20221128 12.68 12.82 12.36 12.5 -2.57% 9515.38% 0% 4633283 0.5816 57.2 0.13 0% 0 0% 0 0% 0 0% 0%
20221125 13 13.14 12.79 12.83 -1.69% 9769.23% 0% 4762465 0.6164 57.93 0.13 0% 0 0% 0 0% 0 0% 0%
20221124 13.24 13.38 13.03 13.05 -1.44% 9938.46% 0% 4457094 0.5866 49.48 0.13 0% 0 0% 0 0% 0 0% 0%
20221123 13.72 13.82 12.98 13.24 -3% 9999.99% 0% 8107459 1.075 81.71 0.13 0% 0 0% 0 0% 0 0% 0%
20221122 14.21 14.29 13.56 13.65 -4.21% 9650% 0% 7656573 1.0613 73.89 0.14 0% 0 0% 0 0% 0 0% 0%
20221121 14.4 14.55 13.92 14.25 -0.97% 9999.99% 0% 6766154 0.958 61.97 0.14 0% 0 0% 0 0% 0 0% 0%
20221118 14.48 15.02 14.39 14.39 -1.44% 9493.33% 0% 10560232 1.5588 99.56 0.15 0% 0 0% 0 0% 0 0% 0%
20221117 14.4 14.65 14.05 14.6 3.03% 9999.99% 0% 7803546 1.1191 74.21 0.14 0% 0 0% 0 0% 0 0% 0%
20221116 14.05 14.45 14.03 14.17 0% 9999.99% 0% 7762070 1.1062 74.53 0.14 0% 0 0% 0 0% 0 0% 0%
20221115 13.62 14.33 13.58 14.17 3.2% 9999.99% 0% 9105354 1.2839 86.86 0.14 0% 0 0% 0 0% 0 0% 0%
20221114 13.43 13.89 13.32 13.73 0.96% 9707.14% 0% 7613631 1.0377 70.96 0.14 0% 0 0% 0 0% 0 0% 0%
20221111 14.48 14.55 13.55 13.6 -3.13% 9614.29% 0% 12915609 1.8003 119.47 0.14 0% 0 0% 0 0% 0 0% 0%
20221110 14.02 14.48 13.91 14.04 -1.27% 9928.57% 0% 12945896 1.8432 129.76 0.14 0% 0 0% 0 0% 0 0% 0%
20221109 13.84 14.66 13.71 14.22 2.01% 9999.99% 0% 16022078 2.2834 169.72 0.14 0% 0 0% 0 0% 0 0% 0%
20221108 13.45 14.29 13.24 13.94 3.11% 9857.14% 0% 15429437 2.1492 176.26 0.14 0% 0 0% 0 0% 0 0% 0%
20221107 13.47 14.08 13.41 13.52 0.52% 9557.14% 0% 8432058 1.1491 109.13 0.14 0% 0 0% 0 0% 0 0% 0%
20221104 13.66 13.73 13.27 13.45 -0.74% 9999.99% 0% 7181688 0.9673 96.27 0.13 0% 0 0% 0 0% 0 0% 0%
20221103 13.49 13.83 13.36 13.55 -0.37% 9578.57% 0% 6490297 0.8813 91.44 0.14 0% 0 0% 0 0% 0 0% 0%
20221102 13.54 13.89 13.46 13.6 -0.07% 9614.29% 0% 7678900 1.0456 110.7 0.14 0% 0 0% 0 0% 0 0% 0%
20221101 13.6 13.65 13.26 13.61 1.8% 9999.99% 0% 8059386 1.0849 120.95 0.13 0% 0 0% 0 0% 0 0% 0%
20221031 12.58 13.75 12.46 13.37 6.11% 9999.99% 0% 11243790 1.4931 179.13 0.13 0% 0 0% 0 0% 0 0% 0%
20221028 13.37 13.58 12.46 12.6 -5.9% 9592.31% 0% 7309223 0.9532 125.9 0.13 0% 0 0% 0 0% 0 0% 0%
20221027 13.3 13.53 13.1 13.39 2.68% 9999.99% 0% 8367972 1.1174 153.45 0.13 0% 0 0% 0 0% 0 0% 0%
20221026 12.13 13.25 12.1 13.04 7.5% 9930.77% 0% 7797382 1.0047 142.54 0.13 0% 0 0% 0 0% 0 0% 0%
20221025 12.45 12.55 12.01 12.13 -2.33% 9999.99% 0% 4087167 0.4997 76.66 0.12 0% 0 0% 0 0% 0 0% 0%
20221024 12.65 12.92 12.33 12.42 -1.58% 9453.85% 0% 5313949 0.6719 106.32 0.13 0% 0 0% 0 0% 0 0% 0%
20221021 12.69 12.89 12.4 12.62 -0.16% 9607.69% 0% 4310443 0.5422 86.02 0.13 0% 0 0% 0 0% 0 0% 0%
20221020 12.49 12.88 12.35 12.64 1.2% 9623.08% 0% 5320876 0.6733 110.52 0.13 0% 0 0% 0 0% 0 0% 0%
20221019 12.61 12.68 12.28 12.49 0% 9999.99% 0% 4493056 0.5603 96.34 0.12 0% 0 0% 0 0% 0 0% 0%
20221018 12.6 12.69 12.47 12.49 -1.26% 9507.69% 0% 3929682 0.4933 85.41 0.13 0% 0 0% 0 0% 0 0% 0%
20221017 12.35 12.96 12.23 12.65 2.43% 9630.77% 0% 5523482 0.7018 115.73 0.13 0% 0 0% 0 0% 0 0% 0%
20220720 14.3 14.43 14.12 14.22 0.21% 9999.99% 0% 4944251 0.7042 112.84 0.14 0% 0 0% 0 0% 0 0% 0%
20220719 13.35 14.62 13.25 14.19 7.09% 9999.99% 0% 10139202 1.4257 238.11 0.14 0% 0 0% 0 0% 0 0% 0%
20220718 12.9 13.28 12.88 13.25 2% 9999.99% 0% 3560762 0.4688 90.73 0.13 0% 0 0% 0 0% 0 0% 0%
20220715 13.38 13.47 12.84 12.99 -2.33% 9892.31% 0% 3056622 0.3977 78.88 0.13 0% 0 0% 0 0% 0 0% 0%
20220714 13.3 13.49 13.2 13.3 0.53% 9999.99% 0% 2468877 0.3295 64.46 0.13 0% 0 0% 0 0% 0 0% 0%
20220713 13.18 13.36 13.15 13.23 0.68% 9999.99% 0% 1920371 0.2543 46.24 0.13 0% 0 0% 0 0% 0 0% 0%
20220712 13.52 13.56 13.13 13.14 -2.38% 9999.99% 0% 2919887 0.3871 63.58 0.13 0% 0 0% 0 0% 0 0% 0%
20220711 13.83 13.85 13.38 13.46 -2.46% 9514.29% 0% 3142392 0.4264 65.87 0.14 0% 0 0% 0 0% 0 0% 0%
20220708 13.55 14.16 13.53 13.8 1.69% 9757.14% 0% 4829752 0.673 98.32 0.14 0% 0 0% 0 0% 0 0% 0%
20220707 13.8 13.95 13.55 13.57 -1.81% 9592.86% 0% 2970051 0.4072 58.91 0.14 0% 0 0% 0 0% 0 0% 0%
20220706 13.78 14.11 13.68 13.82 0.07% 9771.43% 0% 3345254 0.4649 63.4 0.14 0% 0 0% 0 0% 0 0% 0%
20220705 14.36 14.38 13.65 13.81 -3.09% 9764.29% 0% 4394511 0.6113 76.2 0.14 0% 0 0% 0 0% 0 0% 0%
20220704 14.35 14.38 14.11 14.25 -0.42% 9999.99% 0% 2686504 0.3823 47.03 0.14 0% 0 0% 0 0% 0 0% 0%
20220701 14.52 14.66 14.24 14.31 -1.51% 9999.99% 0% 3324257 0.4782 56.64 0.14 0% 0 0% 0 0% 0 0% 0%
20220630 14.81 14.87 14.45 14.53 -1.36% 9586.67% 0% 4489449 0.6572 73.94 0.15 0% 0 0% 0 0% 0 0% 0%
20220629 15.1 15.31 14.7 14.73 -2.13% 9720% 0% 5363653 0.8023 86.13 0.15 0% 0 0% 0 0% 0 0% 0%
20220628 14.82 15.18 14.36 15.05 1.76% 9933.33% 0% 4640061 0.6893 73.21 0.15 0% 0 0% 0 0% 0 0% 0%
20220627 14.83 14.96 14.57 14.79 0.27% 9760% 0% 3762768 0.555 57.55 0.15 0% 0 0% 0 0% 0 0% 0%
20220624 15.03 15.37 14.71 14.75 -0.07% 9733.33% 0% 4856989 0.73 76.64 0.15 0% 0 0% 0 0% 0 0% 0%
20220623 14.49 14.88 14.43 14.76 2.5% 9740% 0% 5208950 0.7625 78.92 0.15 0% 0 0% 0 0% 0 0% 0%
20220622 15 15.19 14.33 14.4 -5.26% 9500% 0% 6946357 1.02 102.9 0.15 0% 0 0% 0 0% 0 0% 0%
20220621 15.47 15.57 14.98 15.2 -1.55% 9999.99% 0% 4759507 0.7266 71.34 0.15 0% 0 0% 0 0% 0 0% 0%
20220620 15.49 15.75 15.23 15.44 0.98% 9999.99% 0% 4352689 0.6736 60.75 0.15 0% 0 0% 0 0% 0 0% 0%
20220617 15.25 15.76 14.97 15.29 -0.65% 9999.99% 0% 6144385 0.941 70.43 0.15 0% 0 0% 0 0% 0 0% 0%
20220616 15.01 15.85 14.95 15.39 2.94% 9999.99% 0% 7299192 1.1294 73.86 0.15 0% 0 0% 0 0% 0 0% 0%
20220615 14.81 15.34 14.81 14.95 1.08% 9866.67% 0% 6354829 0.9612 62.44 0.15 0% 0 0% 0 0% 0 0% 0%
20220614 14.98 14.98 14.26 14.79 -1.92% 9760% 0% 6951410 1.0134 67.06 0.15 0% 0 0% 0 0% 0 0% 0%
20220613 14.99 15.3 14.91 15.08 -0.46% 9953.33% 0% 4420829 0.6669 46.28 0.15 0% 0 0% 0 0% 0 0% 0%
20220610 15.05 15.22 14.89 15.15 0.2% 9999.99% 0% 6138008 0.9267 65.58 0.15 0% 0 0% 0 0% 0 0% 0%
20220609 15.88 15.88 14.95 15.12 -4.79% 9980% 0% 7408526 1.135 83.55 0.15 0% 0 0% 0 0% 0 0% 0%
20220608 16.5 16.56 15.55 15.88 -2.28% 9825% 0% 9003279 1.4448 112.07 0.16 0% 0 0% 0 0% 0 0% 0%
20220607 16.66 16.95 16.04 16.25 -4.75% 9999.99% 0% 10163792 1.6687 138.42 0.16 0% 0 0% 0 0% 0 0% 0%
20220606 16.65 17.55 16.29 17.06 3.77% 9935.29% 0% 17847345 3.0015 273.65 0.17 0% 0 0% 0 0% 0 0% 0%
20220602 14.5 17.18 14.44 16.44 12.14% 9999.99% 0% 18168312 2.88 341.32 0.16 0% 0 0% 0 0% 0 0% 0%
20220601 13.65 14.78 13.58 14.66 6.85% 9999.99% 0% 8574421 1.2287 195.76 0.14 0% 0 0% 0 0% 0 0% 0%
20220531 13.18 13.85 12.98 13.72 4.1% 9999.99% 0% 5138748 0.6917 113.06 0.13 0% 0 0% 0 0% 0 0% 0%
20220530 13.08 13.21 12.94 13.18 0.92% 9999.99% 0% 2475830 0.3238 56.35 0.13 0% 0 0% 0 0% 0 0% 0%
20220527 13.43 13.47 12.96 13.06 -1.06% 9946.15% 0% 3172830 0.4179 69.59 0.13 0% 0 0% 0 0% 0 0% 0%
20220526 13.24 13.36 12.81 13.2 0.38% 9999.99% 0% 3068024 0.4019 65.51 0.13 0% 0 0% 0 0% 0 0% 0%
20220525 13.19 13.29 13.03 13.15 0.38% 9999.99% 0% 3425235 0.4511 70.87 0.13 0% 0 0% 0 0% 0 0% 0%
20220524 14 14.11 13.1 13.1 -6.7% 9257.14% 0% 4507461 0.6133 91.22 0.14 0% 0 0% 0 0% 0 0% 0%
20220523 13.89 14.38 13.86 14.04 1.89% 9928.57% 0% 4220269 0.5936 86.53 0.14 0% 0 0% 0 0% 0 0% 0%
20220520 14 14.07 13.61 13.78 0.07% 9742.86% 0% 3650067 0.5038 74.23 0.14 0% 0 0% 0 0% 0 0% 0%
20220519 13.61 13.83 13.47 13.77 -0.51% 9735.71% 0% 5284800 0.7221 106.45 0.14 0% 0 0% 0 0% 0 0% 0%
20220518 13.42 14.41 13.42 13.84 5.17% 9785.71% 0% 8044015 1.1204 171.41 0.14 0% 0 0% 0 0% 0 0% 0%
20220517 13.28 13.33 12.93 13.16 -0.9% 9999.99% 0% 2542805 0.3328 55.38 0.13 0% 0 0% 0 0% 0 0% 0%
20220516 13.52 13.74 13.23 13.28 -0.08% 9999.99% 0% 4454645 0.5978 98.46 0.13 0% 0 0% 0 0% 0 0% 0%
20220513 13.59 13.79 13.15 13.29 -1.26% 9999.99% 0% 4175609 0.5569 90.41 0.13 0% 0 0% 0 0% 0 0% 0%
20220512 13.54 13.77 13.2 13.46 -0.44% 9999.99% 0% 4567468 0.6162 99.57 0.13 0% 0 0% 0 0% 0 0% 0%
20220511 13.73 14.07 13.52 13.52 -0.81% 9557.14% 0% 5847721 0.8087 130.51 0.14 0% 0 0% 0 0% 0 0% 0%
20220510 13.01 13.99 12.95 13.63 3.26% 9635.71% 0% 5591741 0.7565 130.81 0.14 0% 0 0% 0 0% 0 0% 0%
20220509 13.59 13.81 13.07 13.2 0.15% 9999.99% 0% 3868278 0.518 93.97 0.13 0% 0 0% 0 0% 0 0% 0%
20220506 12.85 13.56 12.8 13.18 -0.3% 9999.99% 0% 3826744 0.5057 93.82 0.13 0% 0 0% 0 0% 0 0% 0%
20220505 13.58 13.64 13.22 13.22 -2.58% 9999.99% 0% 3635622 0.4881 92.45 0.13 0% 0 0% 0 0% 0 0% 0%
20220429 12.76 13.76 12.61 13.57 8.47% 9999.99% 0% 4340303 0.5753 111.58 0.13 0% 0 0% 0 0% 0 0% 0%
20220428 12.85 13.03 12.49 12.51 -2.87% 9523.08% 0% 3119207 0.3965 80.59 0.13 0% 0 0% 0 0% 0 0% 0%
20220427 11.97 12.94 11.82 12.88 3.87% 9999.99% 0% 5370839 0.6644 137.51 0.12 0% 0 0% 0 0% 0 0% 0%
20220426 12.99 13.23 12.35 12.4 -5.2% 9438.46% 0% 4554236 0.5853 128.93 0.13 0% 0 0% 0 0% 0 0% 0%
20220425 14.35 14.44 13.01 13.08 -9.79% 9242.86% 0% 4619434 0.6281 144.46 0.14 0% 0 0% 0 0% 0 0% 0%
20220422 14.82 15 14.5 14.5 -2.82% 9566.67% 0% 2651395 0.3903 92.74 0.15 0% 0 0% 0 0% 0 0% 0%
20220421 15.63 15.8 14.8 14.92 -4.54% 9846.67% 0% 3216248 0.4911 114.83 0.15 0% 0 0% 0 0% 0 0% 0%
20220420 16 16.16 15.55 15.63 0% 9668.75% 0% 2525050 0.4005 91.21 0.16 0% 0 0% 0 0% 0 0% 0%
20220419 15.83 16.02 15.5 15.63 -1.26% 9668.75% 0% 2547501 0.4001 92.16 0.16 0% 0 0% 0 0% 0 0% 0%
20220418 15.47 15.86 15.01 15.83 2% 9793.75% 0% 2362838 0.3666 82.58 0.16 0% 0 0% 0 0% 0 0% 0%
20220415 15.73 15.73 15.26 15.52 -1.83% 9999.99% 0% 2335662 0.361 80.82 0.15 0% 0 0% 0 0% 0 0% 0%
20220414 15.71 15.88 15.65 15.81 1.28% 9781.25% 0% 2042712 0.3223 68.55 0.16 0% 0 0% 0 0% 0 0% 0%
20220413 16.17 16.17 15.59 15.61 -4.12% 9656.25% 0% 2577273 0.4083 83.26 0.16 0% 0 0% 0 0% 0 0% 0%
20220412 15.97 16.3 15.7 16.28 2.07% 9999.99% 0% 2495644 0.4011 80.76 0.16 0% 0 0% 0 0% 0 0% 0%
20220411 16.64 16.64 15.84 15.95 -4.15% 9868.75% 0% 3070116 0.4963 98.92 0.16 0% 0 0% 0 0% 0 0% 0%
20220408 17.09 17.27 16.45 16.64 -2.69% 9688.24% 0% 2782642 0.4654 92.85 0.17 0% 0 0% 0 0% 0 0% 0%
20220407 18.23 18.23 17.09 17.1 -4.79% 9400% 0% 3332591 0.584 116.84 0.18 0% 0 0% 0 0% 0 0% 0%
20220401 17.7 17.76 17.47 17.57 -1.57% 9661.11% 0% 2021397 0.3554 70.25 0.18 0% 0 0% 0 0% 0 0% 0%
20220331 17.77 18.13 17.66 17.85 0.34% 9816.67% 0% 2767695 0.4956 93.66 0.18 0% 0 0% 0 0% 0 0% 0%
20220330 17.63 17.86 17.53 17.79 1.54% 9783.33% 0% 2237967 0.3968 68.57 0.18 0% 0 0% 0 0% 0 0% 0%
20220329 18.1 18.22 17.37 17.52 -2.88% 9633.33% 0% 3313689 0.5865 87.6 0.18 0% 0 0% 0 0% 0 0% 0%
20220328 18 18.32 17.72 18.04 -0.88% 9922.22% 0% 2797294 0.5049 67.07 0.18 0% 0 0% 0 0% 0 0% 0%
20220325 18.58 18.88 18.15 18.2 -1.89% 9999.99% 0% 2537304 0.4682 53.81 0.18 0% 0 0% 0 0% 0 0% 0%
20220324 18.8 18.8 18.31 18.55 -1.96% 9663.16% 0% 2461290 0.4557 47.33 0.19 0% 0 0% 0 0% 0 0% 0%
20220323 18.92 19.28 18.81 18.92 0.05% 9857.89% 0% 2399567 0.4568 42.33 0.19 0% 0 0% 0 0% 0 0% 0%
20220322 19.1 19.14 18.8 18.91 -0.94% 9852.63% 0% 2242904 0.4241 36.71 0.19 0% 0 0% 0 0% 0 0% 0%
20220321 19.2 19.4 18.85 19.09 -0.52% 9947.37% 0% 3333879 0.6381 51.29 0.19 0% 0 0% 0 0% 0 0% 0%
20220318 19 19.29 18.99 19.19 0.21% 9999.99% 0% 2890712 0.5543 44.37 0.19 0% 0 0% 0 0% 0 0% 0%
20220317 19.01 19.55 18.9 19.15 1.86% 9978.95% 0% 5060493 0.9739 74.31 0.19 0% 0 0% 0 0% 0 0% 0%
20220316 18.28 18.85 17.82 18.8 5.26% 9999.99% 0% 7085571 1.303 99.54 0.18 0% 0 0% 0 0% 0 0% 0%
20220315 18.83 18.98 17.68 17.86 -6.49% 9300% 0% 7638413 1.4138 106.64 0.19 0% 0 0% 0 0% 0 0% 0%
20220311 19.66 20.02 19.16 20.02 0% 9910% 0% 8534282 1.6751 128.7 0.2 0% 0 0% 0 0% 0 0% 0%
20220310 20.93 20.94 20 20.02 -0.5% 9910% 0% 6695759 1.3623 100.54 0.2 0% 0 0% 0 0% 0 0% 0%
20220309 20.9 21.18 19.4 20.12 -3.87% 9960% 0% 8001619 1.6148 111.19 0.2 0% 0 0% 0 0% 0 0% 0%
20220308 22.18 22.18 20.8 20.93 -3.77% 9866.67% 0% 5658991 1.2091 81.4 0.21 0% 0 0% 0 0% 0 0% 0%
20220307 22.7 22.7 21.58 21.75 -3.89% 9786.36% 0% 5870851 1.2869 76.58 0.22 0% 0 0% 0 0% 0 0% 0%
20220304 22.96 23.09 22.5 22.63 -1.44% 9739.13% 0% 3001205 0.6821 33.73 0.23 0% 0 0% 0 0% 0 0% 0%
20220303 23.7 23.76 22.76 22.96 -3% 9882.61% 0% 4873327 1.126 50.88 0.23 0% 0 0% 0 0% 0 0% 0%
20220302 23.5 24.13 23.38 23.67 -0.5% 9762.5% 0% 3963024 0.9439 43.69 0.24 0% 0 0% 0 0% 0 0% 0%
20220301 23.36 24.25 23.17 23.79 1.93% 9812.5% 0% 6124361 1.4557 68.89 0.24 0% 0 0% 0 0% 0 0% 0%
20220228 23.2 23.64 22.82 23.34 -0.55% 9999.99% 0% 5009672 1.1588 57.77 0.23 0% 0 0% 0 0% 0 0% 0%
20220225 24.02 24.27 23.39 23.47 -4.75% 9679.17% 0% 9252239 2.1996 113.81 0.24 0% 0 0% 0 0% 0 0% 0%
20220224 26.08 26.2 24.25 24.64 -6.38% 9756% 0% 9293986 2.3371 132 0.25 0% 0 0% 0 0% 0 0% 0%
20220223 26.83 27.1 25.86 26.32 -1.13% 9999.99% 0% 7959076 2.0888 130.54 0.26 0% 0 0% 0 0% 0 0% 0%
20220222 27.02 27.46 26.51 26.62 -4.86% 9759.26% 0% 11836794 3.198 217.4 0.27 0% 0 0% 0 0% 0 0% 0%
20220221 26.6 28.2 26.02 27.98 11.92% 9999.99% 0% 17244154 4.7339 390.79 0.27 0% 0 0% 0 0% 0 0% 0%
20220218 22.72 25.4 22.72 25 12.21% 9999.99% 0% 10955548 2.6275 317.39 0.24 0% 0 0% 0 0% 0 0% 0%
20220217 22.78 22.88 22.2 22.28 0.45% 9999.99% 0% 2757578 0.6184 90.44 0.22 0% 0 0% 0 0% 0 0% 0%
20220216 22.23 22.65 22.04 22.18 1% 9981.82% 0% 2120845 0.4713 60.86 0.22 0% 0 0% 0 0% 0 0% 0%
20220215 22.15 22.54 21.83 21.96 -0.86% 9881.82% 0% 1813325 0.4005 48.73 0.22 0% 0 0% 0 0% 0 0% 0%
20220214 21.95 22.41 21.61 22.15 0% 9968.18% 0% 2004729 0.4434 48.27 0.22 0% 0 0% 0 0% 0 0% 0%
20220211 22.6 23.02 22.07 22.15 -2.89% 9968.18% 0% 2713772 0.6091 62.1 0.22 0% 0 0% 0 0% 0 0% 0%
20220210 22.87 23.08 22.47 22.81 -0.31% 9817.39% 0% 2791564 0.6348 64.09 0.23 0% 0 0% 0 0% 0 0% 0%
20220209 22.18 23.13 22.06 22.88 3.16% 9847.83% 0% 3549166 0.8086 80.96 0.23 0% 0 0% 0 0% 0 0% 0%
20211203 28.42 28.73 28.28 28.35 0.18% 9999.99% 0% 1985641 0.5649 53.79 0.28 0% 0 0% 0 0% 0 0% 0%
20211202 29.01 29.1 28.22 28.3 -2.65% 9658.62% 0% 3041027 0.8683 82.65 0.29 0% 0 0% 0 0% 0 0% 0%
20211201 28.58 29.27 28.52 29.07 1.75% 9924.14% 0% 4024506 1.1647 110.01 0.29 0% 0 0% 0 0% 0 0% 0%
20211130 27.81 29.18 27.8 28.57 2.73% 9751.72% 0% 5119093 1.4633 146.31 0.29 0% 0 0% 0 0% 0 0% 0%
20211129 28.2 28.33 27.8 27.81 -2.93% 9832.14% 0% 3120980 0.874 95.22 0.28 0% 0 0% 0 0% 0 0% 0%
20211126 28.99 29.3 28.03 28.65 0.49% 9779.31% 0% 4648891 1.326 143.79 0.29 0% 0 0% 0 0% 0 0% 0%
20211125 28.38 28.75 28 28.51 1.71% 9999.99% 0% 3682392 1.0472 121.75 0.28 0% 0 0% 0 0% 0 0% 0%
20211124 27.78 28.25 27.66 28.03 0.36% 9910.71% 0% 2448904 0.6857 83.46 0.28 0% 0 0% 0 0% 0 0% 0%
20211123 28.11 28.17 27.57 27.93 -0.11% 9875% 0% 2366255 0.6581 79.11 0.28 0% 0 0% 0 0% 0 0% 0%
20211122 26.91 28.4 26.86 27.96 3.48% 9885.71% 0% 4744518 1.314 148.76 0.28 0% 0 0% 0 0% 0 0% 0%
20211119 26.83 27.28 26.77 27.02 0.3% 9907.41% 0% 2159209 0.5828 69.25 0.27 0% 0 0% 0 0% 0 0% 0%
20211118 28 28.35 26.83 26.94 -3.79% 9877.78% 0% 3448640 0.9448 109.49 0.27 0% 0 0% 0 0% 0 0% 0%
20211117 27.86 28.18 27.73 28 0.43% 9900% 0% 1859719 0.5182 65.31 0.28 0% 0 0% 0 0% 0 0% 0%
20211116 27.93 28.42 27.84 27.88 -0.5% 9857.14% 0% 2403150 0.6744 89.07 0.28 0% 0 0% 0 0% 0 0% 0%
20211115 28.37 28.8 27.86 28.02 -1.2% 9907.14% 0% 3476591 0.9766 135.34 0.28 0% 0 0% 0 0% 0 0% 0%
20211112 28.38 28.74 27.71 28.36 0% 9999.99% 0% 2577310 0.728 111.48 0.28 0% 0 0% 0 0% 0 0% 0%
20211111 28.29 28.6 27.73 28.36 1.29% 9999.99% 0% 2341259 0.6609 99.91 0.28 0% 0 0% 0 0% 0 0% 0%
20211110 27.89 28.75 27.78 28 0.43% 9900% 0% 2859945 0.809 133.17 0.28 0% 0 0% 0 0% 0 0% 0%
20211109 27.64 28.25 27.19 27.88 0.65% 9857.14% 0% 4463618 1.2377 228.85 0.28 0% 0 0% 0 0% 0 0% 0%
20211108 28.71 28.98 27.69 27.7 -3.95% 9792.86% 0% 3232088 0.9092 206.63 0.28 0% 0 0% 0 0% 0 0% 0%
20211105 30 30.02 28.69 28.84 -3.87% 9844.83% 0% 2774671 0.8097 225.61 0.29 0% 0 0% 0 0% 0 0% 0%
20211104 30.06 30.67 29.92 30 -0.92% 9900% 0% 937712 0.2829 93.68 0.3 0% 0 0% 0 0% 0 0% 0%
20211103 30.22 30.79 29.98 30.28 -1.05% 9993.33% 0% 790235 0.2387 81.71 0.3 0% 0 0% 0 0% 0 0% 0%
20211102 31.78 31.78 29.88 30.6 -3.26% 9999.99% 0% 1133331 0.3455 113.3 0.3 0% 0 0% 0 0% 0 0% 0%
20211101 31.31 32.11 30.31 31.63 -0.66% 9784.38% 0% 942585 0.2977 106.88 0.32 0% 0 0% 0 0% 0 0% 0%
20211029 32.66 32.66 29.91 31.84 -1.85% 9999.99% 0% 2630361 0.8092 313.77 0.31 0% 0 0% 0 0% 0 0% 0%
20211028 32.47 33.21 32.02 32.44 -0.95% 9730.3% 0% 410465 0.1339 70.28 0.33 0% 0 0% 0 0% 0 0% 0%
20211027 33.5 33.5 32.41 32.75 -1.06% 9824.24% 0% 424358 0.1392 73.16 0.33 0% 0 0% 0 0% 0 0% 0%
20211026 33.73 34.09 32.99 33.1 -1.87% 9930.3% 0% 565685 0.1887 96.17 0.33 0% 0 0% 0 0% 0 0% 0%
20211025 33.68 34 33.1 33.73 -0.38% 9820.59% 0% 305483 0.103 51.83 0.34 0% 0 0% 0 0% 0 0% 0%
20211022 34.48 34.93 33.7 33.86 -1.8% 9858.82% 0% 704214 0.2428 111.2 0.34 0% 0 0% 0 0% 0 0% 0%
20211021 34.18 34.74 34.1 34.48 -0.09% 9751.43% 0% 550416 0.1899 88.97 0.35 0% 0 0% 0 0% 0 0% 0%
20211020 34 34.84 33.45 34.51 2.86% 9999.99% 0% 1042047 0.3551 165.24 0.34 0% 0 0% 0 0% 0 0% 0%
20211019 33.84 33.84 33.37 33.55 0.39% 9999.99% 0% 236215 0.0791 39.43 0.33 0% 0 0% 0 0% 0 0% 0%
20211018 33.52 33.65 32.65 33.42 0.54% 9999.99% 0% 320208 0.1065 46.31 0.33 0% 0 0% 0 0% 0 0% 0%
20211015 33.9 34.18 33.12 33.24 -1.13% 9676.47% 0% 459123 0.1543 63.52 0.34 0% 0 0% 0 0% 0 0% 0%
20211014 33.55 33.99 33.27 33.62 -0.68% 9788.24% 0% 355031 0.1194 49.16 0.34 0% 0 0% 0 0% 0 0% 0%
20211013 33.71 34.16 33 33.85 0.36% 9855.88% 0% 587589 0.1975 81.15 0.34 0% 0 0% 0 0% 0 0% 0%
20211012 34.1 34.19 33.7 33.73 -0.35% 9820.59% 0% 733858 0.2493 102.14 0.34 0% 0 0% 0 0% 0 0% 0%
20211011 33.12 34.27 33.02 33.85 2.05% 9855.88% 0% 862856 0.2924 120.23 0.34 0% 0 0% 0 0% 0 0% 0%
20211008 32.8 33.5 32.58 33.17 2.06% 9951.52% 0% 588467 0.1947 74.66 0.33 0% 0 0% 0 0% 0 0% 0%
20210930 32.73 33.1 32.28 32.5 -0.64% 9748.48% 0% 629380 0.2046 74.2 0.33 0% 0 0% 0 0% 0 0% 0%
20210929 33.38 33.84 32.67 32.71 -2.59% 9812.12% 0% 653333 0.2158 71.5 0.33 0% 0 0% 0 0% 0 0% 0%
20210928 33.8 34.4 33.44 33.58 -1.96% 9776.47% 0% 1117828 0.3758 123.94 0.34 0% 0 0% 0 0% 0 0% 0%
20210927 34.81 35.02 33.84 34.25 -1.61% 9973.53% 0% 622648 0.2138 73.41 0.34 0% 0 0% 0 0% 0 0% 0%
20210924 34.9 35.18 34.59 34.81 -0.32% 9845.71% 0% 414752 0.1444 49.18 0.35 0% 0 0% 0 0% 0 0% 0%
20210923 35.31 35.34 34.86 34.92 -0.09% 9877.14% 0% 377318 0.132 43.29 0.35 0% 0 0% 0 0% 0 0% 0%
20210922 34.62 35.44 34.62 34.95 0.14% 9885.71% 0% 534841 0.187 57.65 0.35 0% 0 0% 0 0% 0 0% 0%
20210917 34.75 35.17 34.61 34.9 0.63% 9871.43% 0% 644402 0.2245 66.65 0.35 0% 0 0% 0 0% 0 0% 0%
20210916 35.4 35.9 34.62 34.68 -2.56% 9808.57% 0% 1254562 0.4395 123.07 0.35 0% 0 0% 0 0% 0 0% 0%
20210915 35.7 36.15 35.11 35.59 0.03% 9786.11% 0% 886003 0.3161 82.03 0.36 0% 0 0% 0 0% 0 0% 0%
20210914 36.38 36.78 35.52 35.58 -2.2% 9783.33% 0% 1243069 0.4486 96.44 0.36 0% 0 0% 0 0% 0 0% 0%
20210913 36.01 36.68 36.01 36.38 0.14% 9999.99% 0% 551426 0.2009 42.28 0.36 0% 0 0% 0 0% 0 0% 0%
20210910 36.85 37.1 36.28 36.33 -1.41% 9718.92% 0% 664736 0.2428 49.46 0.37 0% 0 0% 0 0% 0 0% 0%
20210909 37.3 37.3 36.7 36.85 -0.35% 9859.46% 0% 677263 0.2501 49.47 0.37 0% 0 0% 0 0% 0 0% 0%
20210908 36.82 37.23 36.72 36.98 0.43% 9894.59% 0% 657776 0.2434 46.12 0.37 0% 0 0% 0 0% 0 0% 0%
20210907 37.13 37.24 36.71 36.82 -1.6% 9851.35% 0% 822023 0.3034 55.82 0.37 0% 0 0% 0 0% 0 0% 0%
20210906 37.3 37.55 36.76 37.42 0.29% 9999.99% 0% 789221 0.2934 53.15 0.37 0% 0 0% 0 0% 0 0% 0%
20210729 39 39.35 38.28 38.6 0.92% 9797.44% 0% 951112 0.3681 62.94 0.39 0% 0 0% 0 0% 0 0% 0%
20210728 40.6 40.99 38.18 38.25 -4.38% 9707.69% 0% 1792041 0.7024 120.7 0.39 0% 0 0% 0 0% 0 0% 0%
20210727 39.4 41.3 38.59 40 2.22% 9900% 0% 2655760 1.0701 192.93 0.4 0% 0 0% 0 0% 0 0% 0%
20210726 38.23 39.62 38.1 39.13 1.48% 9933.33% 0% 1260676 0.492 98.52 0.39 0% 0 0% 0 0% 0 0% 0%
20210723 39.59 39.88 38.23 38.56 -2.45% 9787.18% 0% 918225 0.3561 70.93 0.39 0% 0 0% 0 0% 0 0% 0%
20210722 40 40 39.09 39.53 -0.18% 9999.99% 0% 913583 0.3605 69.28 0.39 0% 0 0% 0 0% 0 0% 0%
20210721 39.86 40.39 39.3 39.6 -0.45% 9800% 0% 953059 0.3793 64.71 0.4 0% 0 0% 0 0% 0 0% 0%
20210720 39.49 40.49 39.21 39.78 1.48% 9845% 0% 966101 0.385 64.33 0.4 0% 0 0% 0 0% 0 0% 0%
20210719 39.59 40 38.93 39.2 -0.86% 9951.28% 0% 897387 0.3527 57.79 0.39 0% 0 0% 0 0% 0 0% 0%
20210716 38.42 40.4 38.42 39.54 2.62% 9785% 0% 1586966 0.6287 101.72 0.4 0% 0 0% 0 0% 0 0% 0%
20210715 38.4 39 37.66 38.53 0.1% 9999.99% 0% 951653 0.3633 60.89 0.38 0% 0 0% 0 0% 0 0% 0%
20210714 39.69 39.99 38.49 38.49 -3.1% 9769.23% 0% 1012146 0.3963 66.32 0.39 0% 0 0% 0 0% 0 0% 0%
20210713 40 40.88 38.82 39.72 1.07% 9830% 0% 1315727 0.5216 88.79 0.4 0% 0 0% 0 0% 0 0% 0%
20210712 39.97 40.68 39.22 39.3 0.13% 9725% 0% 1294568 0.5166 89.05 0.4 0% 0 0% 0 0% 0 0% 0%
20210709 38.37 39.77 38.37 39.25 0.59% 9964.1% 0% 1218970 0.4759 81.52 0.39 0% 0 0% 0 0% 0 0% 0%
20210708 37.45 39.79 36.81 39.02 4.89% 9905.13% 0% 2494642 0.9615 163.75 0.39 0% 0 0% 0 0% 0 0% 0%
20210707 37.2 37.59 36.6 37.2 -0.59% 9954.05% 0% 1387973 0.5135 94.34 0.37 0% 0 0% 0 0% 0 0% 0%
20210706 37.88 38.51 36.99 37.42 -0.74% 9747.37% 0% 1099167 0.4152 74.42 0.38 0% 0 0% 0 0% 0 0% 0%
20210705 37.5 37.84 36.66 37.7 -0.48% 9999.99% 0% 1188177 0.4435 78.4 0.37 0% 0 0% 0 0% 0 0% 0%
20210702 38.26 38.37 37.55 37.88 -0.73% 9868.42% 0% 1012871 0.3833 65.75 0.38 0% 0 0% 0 0% 0 0% 0%
20210701 39 39.21 38.08 38.16 -2.78% 9942.11% 0% 959647 0.3686 58.21 0.38 0% 0 0% 0 0% 0 0% 0%
20210630 38.55 39.58 38.55 39.25 1.53% 9964.1% 0% 804845 0.3154 44.58 0.39 0% 0 0% 0 0% 0 0% 0%
20210629 39.4 39.4 38.54 38.66 -1.33% 9812.82% 0% 1206956 0.4703 58.86 0.39 0% 0 0% 0 0% 0 0% 0%
20210628 38.41 39.3 37.58 39.18 2.03% 9946.15% 0% 1331732 0.5168 62.41 0.39 0% 0 0% 0 0% 0 0% 0%
20210625 38.08 38.48 37.51 38.4 0.92% 9999.99% 0% 1296549 0.4925 54.9 0.38 0% 0 0% 0 0% 0 0% 0%
20210624 39.4 39.66 38.01 38.05 -3.43% 9656.41% 0% 1484165 0.5722 57.13 0.39 0% 0 0% 0 0% 0 0% 0%
20210623 40.2 40.2 39.14 39.4 -1.75% 9999.99% 0% 1774677 0.6999 68.73 0.39 0% 0 0% 0 0% 0 0% 0%
20210622 41.52 41.88 40 40.1 -3.4% 9680.49% 0% 1447786 0.5874 55.15 0.41 0% 0 0% 0 0% 0 0% 0%
20210621 42 42.2 41.21 41.51 -1.94% 9783.33% 0% 1465733 0.6102 56.69 0.42 0% 0 0% 0 0% 0 0% 0%
20210618 43.42 44.8 41.8 42.33 -1.56% 9744.19% 0% 2182619 0.9353 86.32 0.43 0% 0 0% 0 0% 0 0% 0%
20210617 42.35 43.3 41.47 43 1.65% 9900% 0% 2703608 1.1494 107.31 0.43 0% 0 0% 0 0% 0 0% 0%
20210616 41.27 44.57 41.27 42.3 3.27% 9737.21% 0% 2914470 1.256 113.94 0.43 0% 0 0% 0 0% 0 0% 0%
20210615 42.8 43.18 40.38 40.96 -5.56% 9890.24% 0% 1836363 0.761 64.74 0.41 0% 0 0% 0 0% 0 0% 0%
20210611 43.4 44.05 42.8 43.37 -1.12% 9756.82% 0% 2973436 1.2952 110.36 0.44 0% 0 0% 0 0% 0 0% 0%
20210610 42.8 44.39 42.02 43.86 3.32% 9868.18% 0% 3662652 1.6003 146.65 0.44 0% 0 0% 0 0% 0 0% 0%
20210609 42.89 43.05 42.37 42.45 -1.03% 9772.09% 0% 1796991 0.7662 78.85 0.43 0% 0 0% 0 0% 0 0% 0%
20210608 42 43.5 41.4 42.89 2.14% 9874.42% 0% 2723151 1.1597 125.67 0.43 0% 0 0% 0 0% 0 0% 0%
20210607 41.73 42.44 41.15 41.99 1.55% 9897.62% 0% 1685527 0.707 85.53 0.42 0% 0 0% 0 0% 0 0% 0%
20210604 41.42 42.67 40.65 41.35 -0.65% 9745.24% 0% 1637808 0.6864 87.34 0.42 0% 0 0% 0 0% 0 0% 0%
20210603 42.14 43.39 41.5 41.62 -2.12% 9809.52% 0% 1754734 0.7424 99.85 0.42 0% 0 0% 0 0% 0 0% 0%
20210602 42.06 44.33 42.06 42.52 -1.53% 9788.37% 0% 3285456 1.4132 208.43 0.43 0% 0 0% 0 0% 0 0% 0%
20210601 40.51 44.44 40.05 43.18 6.72% 9941.86% 0% 4650558 1.988 360.29 0.43 0% 0 0% 0 0% 0 0% 0%
20210531 39.01 40.8 39.01 40.46 3.74% 9999.99% 0% 1815964 0.7319 200.83 0.4 0% 0 0% 0 0% 0 0% 0%
20210528 38.26 39.65 38.11 39 1.85% 9900% 0% 1162511 0.4546 147.28 0.39 0% 0 0% 0 0% 0 0% 0%
20210527 37.74 39.2 37.53 38.29 1.46% 9976.32% 0% 1132443 0.4351 147.79 0.38 0% 0 0% 0 0% 0 0% 0%
20210526 37.49 38.38 37.15 37.74 0.61% 9831.58% 0% 685387 0.2599 97.63 0.38 0% 0 0% 0 0% 0 0% 0%
20210525 37.7 37.7 36.95 37.51 -0.37% 9999.99% 0% 585313 0.2189 83.72 0.37 0% 0 0% 0 0% 0 0% 0%
20210524 37.62 37.85 36.81 37.65 -0.66% 9999.99% 0% 834510 0.3118 119.91 0.37 0% 0 0% 0 0% 0 0% 0%
20210521 36.45 38.22 36.1 37.9 4.73% 9999.99% 0% 815063 0.3038 116.97 0.37 0% 0 0% 0 0% 0 0% 0%
20210520 36.41 36.83 36.16 36.19 -0.79% 9952.78% 0% 437782 0.1595 64.31 0.36 0% 0 0% 0 0% 0 0% 0%
20210519 37.01 37.1 36.27 36.48 -1.83% 9759.46% 0% 505522 0.1849 74.52 0.37 0% 0 0% 0 0% 0 0% 0%
20210518 36.85 37.4 36.61 37.16 1.06% 9943.24% 0% 366385 0.1354 56.26 0.37 0% 0 0% 0 0% 0 0% 0%
20210517 36.71 37.04 36.42 36.77 0.63% 9837.84% 0% 500628 0.1835 76.58 0.37 0% 0 0% 0 0% 0 0% 0%
20210514 36.69 37.86 36.44 36.54 0.03% 9775.68% 0% 873090 0.3213 134.59 0.37 0% 0 0% 0 0% 0 0% 0%
20210513 36.5 37.33 36.5 36.53 -0.81% 9772.97% 0% 383432 0.1418 63 0.37 0% 0 0% 0 0% 0 0% 0%
20210512 36.87 37.5 36.2 36.83 -1.52% 9854.05% 0% 658944 0.2422 95.79 0.37 0% 0 0% 0 0% 0 0% 0%
20210511 37 38.39 36.9 37.4 -0.27% 9999.99% 0% 525123 0.1968 73.63 0.37 0% 0 0% 0 0% 0 0% 0%
20210510 39.02 39.51 37.31 37.5 -3.75% 9768.42% 0% 697041 0.2659 95.73 0.38 0% 0 0% 0 0% 0 0% 0%
20210507 39 39.8 38.8 38.96 -0.49% 9889.74% 0% 349655 0.1373 48.83 0.39 0% 0 0% 0 0% 0 0% 0%
20210506 38.83 39.6 38.82 39.15 0.88% 9938.46% 0% 352053 0.1384 47.69 0.39 0% 0 0% 0 0% 0 0% 0%
20210430 38.78 39.61 38.39 38.81 0.1% 9851.28% 0% 314542 0.122 42.56 0.39 0% 0 0% 0 0% 0 0% 0%
20210429 39.55 40.24 38.71 38.77 -2.54% 9841.03% 0% 344676 0.1347 47.24 0.39 0% 0 0% 0 0% 0 0% 0%
20210428 38.65 39.83 38.36 39.78 2% 9999.99% 0% 561096 0.2192 77.14 0.39 0% 0 0% 0 0% 0 0% 0%
20210427 40.01 40.11 38.6 39 -1.89% 9900% 0% 523298 0.2049 73.93 0.39 0% 0 0% 0 0% 0 0% 0%
20210426 42.4 42.7 39.6 39.75 -6.05% 9595.12% 0% 1066712 0.433 161.49 0.41 0% 0 0% 0 0% 0 0% 0%
20210423 40.68 42.64 40.68 42.31 2.97% 9973.81% 0% 932560 0.393 160.81 0.42 0% 0 0% 0 0% 0 0% 0%
20210422 40.01 41.44 39.98 41.09 2.73% 9921.95% 0% 785219 0.3212 145.31 0.41 0% 0 0% 0 0% 0 0% 0%
20210421 39.54 40.12 38.77 40 1.47% 9900% 0% 885680 0.3511 172.26 0.4 0% 0 0% 0 0% 0 0% 0%
20210416 36.04 37.59 35.88 37.59 4.62% 9999.99% 0% 747981 0.2764 146.51 0.37 0% 0 0% 0 0% 0 0% 0%
20210415 36.49 36.5 35.84 35.93 -0.96% 9880.56% 0% 347551 0.1252 72.75 0.36 0% 0 0% 0 0% 0 0% 0%
20210414 36.77 36.77 36.08 36.28 -0.55% 9977.78% 0% 339997 0.1233 71.96 0.36 0% 0 0% 0 0% 0 0% 0%
20210413 36.71 37.28 36.46 36.48 -0.98% 9759.46% 0% 363663 0.1337 77.74 0.37 0% 0 0% 0 0% 0 0% 0%
20210412 37.32 37.58 36.52 36.84 -1.29% 9856.76% 0% 434375 0.1605 91.62 0.37 0% 0 0% 0 0% 0 0% 0%
20210409 38.38 38.38 37.3 37.32 -1.37% 9721.05% 0% 326591 0.1227 54.58 0.38 0% 0 0% 0 0% 0 0% 0%
20210408 37.82 38.4 37.51 37.84 0.26% 9857.89% 0% 561323 0.2129 73.37 0.38 0% 0 0% 0 0% 0 0% 0%
20210407 37.66 38.61 37.3 37.74 0.51% 9831.58% 0% 481571 0.1819 43.02 0.38 0% 0 0% 0 0% 0 0% 0%
20210406 38 38.3 37.4 37.55 -0.82% 9781.58% 0% 441299 0.1661 32.72 0.38 0% 0 0% 0 0% 0 0% 0%
20210402 37.2 38.1 37 37.86 1.86% 9863.16% 0% 567520 0.214 36.12 0.38 0% 0 0% 0 0% 0 0% 0%
20210401 37.25 37.34 36.85 37.17 -0.3% 9945.95% 0% 371292 0.1376 22.39 0.37 0% 0 0% 0 0% 0 0% 0%
20210330 37.93 38.1 37 37.23 -1.79% 9962.16% 0% 372522 0.1387 21.44 0.37 0% 0 0% 0 0% 0 0% 0%
20210329 37.8 38.5 37.59 37.91 0.29% 9876.32% 0% 363121 0.1382 20.28 0.38 0% 0 0% 0 0% 0 0% 0%
20210326 37.62 37.96 37.4 37.8 0.08% 9847.37% 0% 443023 0.1665 23.07 0.38 0% 0 0% 0 0% 0 0% 0%
20201215 41.9 42.8 41.2 42.18 1.52% 9942.86% 0% 1450753 0.6109 82.32 0.42 0% 0 0% 0 0% 0 0% 0%
20201214 42.13 42.7 41.2 41.55 -2.3% 9792.86% 0% 1708351 0.7135 100.47 0.42 0% 0 0% 0 0% 0 0% 0%
20201211 44.51 44.6 41 42.53 -4.45% 9999.99% 0% 3404432 1.4456 217.29 0.42 0% 0 0% 0 0% 0 0% 0%
20201210 46.7 46.86 43.94 44.51 -4.69% 9791.11% 0% 2133822 0.9667 181.41 0.45 0% 0 0% 0 0% 0 0% 0%
20201209 49 49.48 46.65 46.7 -4.85% 9836.17% 0% 2006613 0.9519 210.71 0.47 0% 0 0% 0 0% 0 0% 0%
20201208 50 50.36 49.03 49.08 -2.13% 9716% 0% 716963 0.3557 93.67 0.5 0% 0 0% 0 0% 0 0% 0%
20201207 51.6 51.76 49.95 50.15 -1.94% 9733.33% 0% 874758 0.4419 121.19 0.51 0% 0 0% 0 0% 0 0% 0%
20201204 51.8 52.09 50.86 51.14 -1.35% 9927.45% 0% 862777 0.4425 120.87 0.51 0% 0 0% 0 0% 0 0% 0%
20201203 53.08 53.25 51.69 51.84 -2.34% 9869.23% 0% 1004028 0.5224 143.79 0.52 0% 0 0% 0 0% 0 0% 0%
20201202 54.08 54.44 53.01 53.08 -1.78% 9915.09% 0% 662962 0.3541 103.45 0.53 0% 0 0% 0 0% 0 0% 0%
20201201 54.34 54.68 53.74 54.04 -0.24% 9907.41% 0% 584108 0.3156 90.03 0.54 0% 0 0% 0 0% 0 0% 0%
20201130 54.7 55.28 53.74 54.17 0.31% 9931.48% 0% 520679 0.2835 76.5 0.54 0% 0 0% 0 0% 0 0% 0%
20201127 53.52 54.08 53.28 54 0.9% 9900% 0% 332395 0.1782 41.15 0.54 0% 0 0% 0 0% 0 0% 0%
20201126 53.81 54.56 53.38 53.52 -1.44% 9811.11% 0% 371739 0.2002 43.47 0.54 0% 0 0% 0 0% 0 0% 0%
20201125 54.08 54.72 53.99 54.3 0.33% 9955.56% 0% 444051 0.2412 50.91 0.54 0% 0 0% 0 0% 0 0% 0%
20201124 54.2 55.24 53.82 54.12 -0.15% 9740% 0% 435276 0.2375 45.13 0.55 0% 0 0% 0 0% 0 0% 0%
20201123 54.36 54.68 53.66 54.2 -1.53% 9937.04% 0% 729276 0.3948 70.78 0.54 0% 0 0% 0 0% 0 0% 0%
20201120 55.8 56.2 54.4 55.04 -1.63% 9907.27% 0% 719539 0.3956 67.18 0.55 0% 0 0% 0 0% 0 0% 0%
20201119 56.4 56.82 55.8 55.95 -0.62% 9891.07% 0% 526239 0.2954 50.13 0.56 0% 0 0% 0 0% 0 0% 0%
20201118 56 56.93 55.48 56.3 0.18% 9953.57% 0% 657497 0.3702 60.49 0.56 0% 0 0% 0 0% 0 0% 0%
20201117 56.66 56.85 55.01 56.2 0.43% 9935.71% 0% 816781 0.457 73.36 0.56 0% 0 0% 0 0% 0 0% 0%
20201116 61.17 61.17 55.31 55.96 3.25% 9717.54% 0% 1552891 0.8798 139.82 0.57 0% 0 0% 0 0% 0 0% 0%
20201113 53.8 54.35 52.52 54.2 1.08% 9937.04% 0% 848238 0.4547 74.87 0.54 0% 0 0% 0 0% 0 0% 0%
20201112 53.68 54.36 53.2 53.62 1.17% 9829.63% 0% 543174 0.2915 43.76 0.54 0% 0 0% 0 0% 0 0% 0%
20201111 55.93 56.54 52.8 53 -5.54% 9714.81% 0% 1325929 0.7151 85.29 0.54 0% 0 0% 0 0% 0 0% 0%
20201110 57.76 58.63 56 56.11 -2.59% 9743.86% 0% 949877 0.5426 52.06 0.57 0% 0 0% 0 0% 0 0% 0%
20201109 56.34 57.95 55.6 57.6 3.58% 9999.99% 0% 1186489 0.6789 58.15 0.57 0% 0 0% 0 0% 0 0% 0%
20201106 55.7 55.97 54.5 55.61 -0.23% 9999.99% 0% 743153 0.4109 34.98 0.55 0% 0 0% 0 0% 0 0% 0%
20201105 56.8 56.8 54.79 55.74 0.78% 9999.99% 0% 943254 0.5227 42.52 0.55 0% 0 0% 0 0% 0 0% 0%
20201104 55.09 55.89 54 55.31 0.97% 9956.36% 0% 909155 0.4999 36.91 0.55 0% 0 0% 0 0% 0 0% 0%
20201103 53.18 54.88 53.1 54.78 3.55% 9999.99% 0% 877930 0.4778 33.47 0.54 0% 0 0% 0 0% 0 0% 0%
20201102 54.81 54.81 50.88 52.9 -1.12% 9881.13% 0% 1233912 0.6528 44.59 0.53 0% 0 0% 0 0% 0 0% 0%
20201030 53.7 55.18 53.01 53.5 0.26% 9807.41% 0% 1650116 0.8937 58.81 0.54 0% 0 0% 0 0% 0 0% 0%
20201029 57 57 52.88 53.36 -9.86% 9781.48% 0% 3686606 1.9987 134.53 0.54 0% 0 0% 0 0% 0 0% 0%
20201028 66 67.99 59.12 59.2 -8.71% 9448.39% 0% 4526267 2.8241 204.85 0.62 0% 0 0% 0 0% 0 0% 0%
20201027 61.98 66.38 61 64.85 4.36% 9876.92% 0% 2776702 1.8086 150.29 0.65 0% 0 0% 0 0% 0 0% 0%
20201026 63.79 63.79 61.56 62.14 -1.68% 9922.58% 0% 1268916 0.7885 67 0.62 0% 0 0% 0 0% 0 0% 0%
20201023 64.65 65.48 63.11 63.2 -1.82% 9775% 0% 1441489 0.9239 73.46 0.64 0% 0 0% 0 0% 0 0% 0%
20201022 63.55 65.39 62.6 64.37 1.39% 9957.81% 0% 2686882 1.7321 142.88 0.64 0% 0 0% 0 0% 0 0% 0%
20200909 59.78 59.78 55.68 55.79 -7.34% 9687.72% 0% 2070958 1.1846 105.45 0.57 0% 0 0% 0 0% 0 0% 0%
20200908 60.11 61.29 59.59 60.21 -1.44% 9935% 0% 1323138 0.7993 70.38 0.6 0% 0 0% 0 0% 0 0% 0%
20200907 63.67 64.35 60.5 61.09 -4.05% 9753.23% 0% 1796053 1.1146 90.41 0.62 0% 0 0% 0 0% 0 0% 0%
20200904 63 64.5 62.51 63.67 -0.36% 9999.99% 0% 1043482 0.6616 52.46 0.63 0% 0 0% 0 0% 0 0% 0%
20200903 64.46 65.75 63.25 63.9 -0.08% 9884.38% 0% 1417406 0.9136 70.04 0.64 0% 0 0% 0 0% 0 0% 0%
20200902 65.6 65.6 63.5 63.95 -1.57% 9892.19% 0% 1577367 1.0104 74.2 0.64 0% 0 0% 0 0% 0 0% 0%
20200901 63.25 66.2 62.5 64.97 2.52% 9895.38% 0% 2170654 1.4044 102.69 0.65 0% 0 0% 0 0% 0 0% 0%
20200831 63 66.38 63 63.37 2.56% 9649.23% 0% 2413706 1.5632 118.41 0.65 0% 0 0% 0 0% 0 0% 0%
20200828 61.5 62.35 61 61.79 -0.27% 9866.13% 0% 830270 0.5115 40.18 0.62 0% 0 0% 0 0% 0 0% 0%
20200827 61.92 62.6 60.01 61.96 0.98% 9999.99% 0% 1397384 0.8557 65.42 0.61 0% 0 0% 0 0% 0 0% 0%
20200826 64.77 65.01 61.23 61.36 -4.56% 9639.68% 0% 2165746 1.3561 103.61 0.63 0% 0 0% 0 0% 0 0% 0%
20200825 64.79 67.6 64.01 64.29 -0.42% 9640.91% 0% 2742257 1.805 137.46 0.66 0% 0 0% 0 0% 0 0% 0%
20200824 62.92 64.98 61.38 64.56 3% 9987.5% 0% 2165495 1.3769 103.56 0.64 0% 0 0% 0 0% 0 0% 0%
20200821 62.36 63.29 61.89 62.68 1.11% 9849.21% 0% 1553745 0.9719 76.23 0.63 0% 0 0% 0 0% 0 0% 0%
20200820 61.05 64.18 61.05 61.99 0.8% 9739.68% 0% 2231837 1.4047 113.68 0.63 0% 0 0% 0 0% 0 0% 0%
20200819 63.5 64 61.46 61.5 -2.89% 9661.9% 0% 1557870 0.9745 73.11 0.63 0% 0 0% 0 0% 0 0% 0%
20200818 63.51 64.48 63 63.33 0.08% 9795.31% 0% 1363558 0.8673 62.79 0.64 0% 0 0% 0 0% 0 0% 0%
20200817 63.5 63.89 62.11 63.33 0.54% 9952.38% 0% 1352563 0.8552 58.88 0.63 0% 0 0% 0 0% 0 0% 0%
20200814 62.11 63.09 61.62 62.99 0.35% 9999.99% 0% 1320559 0.8246 51.65 0.62 0% 0 0% 0 0% 0 0% 0%
20200813 63.7 63.95 62.19 62.77 -0.57% 9863.49% 0% 1322472 0.8324 48.31 0.63 0% 0 0% 0 0% 0 0% 0%
20200812 65.11 65.11 61.63 63.13 -2.55% 9920.63% 0% 2036059 1.2851 68.65 0.63 0% 0 0% 0 0% 0 0% 0%
20200811 63 66.46 62.25 64.78 3.09% 9999.99% 0% 2927626 1.8812 102.07 0.64 0% 0 0% 0 0% 0 0% 0%
20200810 62 63.39 61.5 62.84 0.54% 9874.6% 0% 1373817 0.862 49.99 0.63 0% 0 0% 0 0% 0 0% 0%
20200807 64.71 65 61.55 62.5 -3.95% 9820.63% 0% 2319037 1.4598 84.6 0.63 0% 0 0% 0 0% 0 0% 0%
20200806 65.32 65.98 63.45 65.07 -1.56% 9910.77% 0% 2518887 1.6254 91.33 0.65 0% 0 0% 0 0% 0 0% 0%
20200805 67.38 67.49 65 66.1 0.47% 9915.15% 0% 2293001 1.5162 84.22 0.66 0% 0 0% 0 0% 0 0% 0%
20200804 67.71 67.88 65.26 65.79 -2.71% 9868.18% 0% 2485362 1.6489 88.67 0.66 0% 0 0% 0 0% 0 0% 0%
20200803 65.49 67.69 65.49 67.62 4.03% 9992.54% 0% 3479342 2.331 122.34 0.67 0% 0 0% 0 0% 0 0% 0%
20200731 63.54 66.5 63.21 65 1.8% 9900% 0% 2961080 1.93 95.51 0.65 0% 0 0% 0 0% 0 0% 0%
20200730 64.6 64.6 62.55 63.85 -2.28% 9876.56% 0% 3218701 2.0493 97.03 0.64 0% 0 0% 0 0% 0 0% 0%
20200729 62 65.67 62 65.34 5.44% 9999.99% 0% 2438502 1.5683 68.25 0.64 0% 0 0% 0 0% 0 0% 0%
20200728 61.3 62.27 61.01 61.97 1.92% 9895.16% 0% 1213630 0.7487 29.56 0.62 0% 0 0% 0 0% 0 0% 0%
20200727 60.65 61.36 59.47 60.8 1% 9867.21% 0% 1536229 0.9315 31.41 0.61 0% 0 0% 0 0% 0 0% 0%
20200724 64 64.38 60.11 60.2 -7.53% 9609.68% 0% 3195684 1.984 59.44 0.62 0% 0 0% 0 0% 0 0% 0%
20200723 66.77 67.66 63.37 65.1 -3.02% 9915.38% 0% 2761589 1.7999 48.42 0.65 0% 0 0% 0 0% 0 0% 0%
20200722 66.22 68.35 65 67.13 0.6% 9919.4% 0% 3143084 2.1077 51.16 0.67 0% 0 0% 0 0% 0 0% 0%
20200721 64.5 67.78 64 66.73 2.36% 9999.99% 0% 3219775 2.1349 47.7 0.66 0% 0 0% 0 0% 0 0% 0%
20200720 66 66.5 61 65.19 -0.96% 9999.99% 0% 5619804 3.551 72.75 0.63 0% 0 0% 0 0% 0 0% 0%
20200717 69.7 70.48 65 65.82 -5.16% 9723.88% 0% 4315571 2.9114 56.55 0.67 0% 0 0% 0 0% 0 0% 0%
20200716 79 79.69 67.02 69.4 -12.15% 9406.85% 0% 5274994 3.8741 74.63 0.73 0% 0 0% 0 0% 0 0% 0%
20200715 84.2 84.69 78.59 79 -6.46% 9534.15% 0% 4433653 3.6253 68.02 0.82 0% 0 0% 0 0% 0 0% 0%
20200714 87.8 88.68 81.24 84.46 -3.35% 9836.47% 0% 5534528 4.7077 90.11 0.85 0% 0 0% 0 0% 0 0% 0%
20200713 85.5 87.83 83.8 87.39 0.1% 9999.99% 0% 5094608 4.3935 87.58 0.86 0% 0 0% 0 0% 0 0% 0%
20200710 90 92.74 87.25 87.3 -0.07% 9600% 0% 6307358 5.6638 119.27 0.9 0% 0 0% 0 0% 0 0% 0%
20200709 83.6 88.3 83.4 87.36 3.16% 9999.99% 0% 6405950 5.5037 121.85 0.86 0% 0 0% 0 0% 0 0% 0%
20200708 83.41 88.5 83.33 84.68 3.65% 9746.51% 0% 6381605 5.4879 128.3 0.86 0% 0 0% 0 0% 0 0% 0%
20200707 81 84.99 80.31 81.7 0.26% 9743.37% 0% 7058338 5.8358 144.23 0.83 0% 0 0% 0 0% 0 0% 0%
20200706 72.81 81.78 71.79 81.49 11.94% 9999.99% 0% 7624409 5.9032 160.99 0.77 0% 0 0% 0 0% 0 0% 0%
20200703 73.77 74.44 71.24 72.8 -2.23% 9872.6% 0% 4235184 3.0798 93.58 0.73 0% 0 0% 0 0% 0 0% 0%
20200702 71.41 75.95 71.34 74.46 4.9% 9962.16% 0% 6888714 5.1111 154.62 0.74 0% 0 0% 0 0% 0 0% 0%
20200701 71 71.17 68 70.98 0.11% 9999.99% 0% 3639781 2.5433 84.45 0.7 0% 0 0% 0 0% 0 0% 0%
20200630 70.5 72.89 70.2 70.9 2.63% 9747.22% 0% 3999352 2.8647 97.92 0.72 0% 0 0% 0 0% 0 0% 0%
20200629 71.5 71.55 68.68 69.08 -3.65% 9768.57% 0% 2436350 1.6963 59.94 0.7 0% 0 0% 0 0% 0 0% 0%
20200624 69 72.3 68.15 71.7 3.96% 9999.99% 0% 4586924 3.2179 111.51 0.7 0% 0 0% 0 0% 0 0% 0%
20200623 71.7 71.75 68.73 68.97 -4.27% 9895.65% 0% 4367878 3.032 109.54 0.69 0% 0 0% 0 0% 0 0% 0%
20200622 74.79 75 71.88 72.05 -1.44% 9769.86% 0% 3819930 2.7938 103.69 0.73 0% 0 0% 0 0% 0 0% 0%
20200619 73.01 74.38 72.68 73.1 0.14% 9778.38% 0% 2356056 1.736 63.9 0.74 0% 0 0% 0 0% 0 0% 0%
20200618 73.42 74.5 72.33 73 -2.39% 9900% 0% 2429743 1.7774 63.87 0.73 0% 0 0% 0 0% 0 0% 0%
20200617 73.39 76.49 71.01 74.79 3.46% 9999.99% 0% 4044847 2.9867 102.13 0.74 0% 0 0% 0 0% 0 0% 0%
20200616 71.6 73.55 70.7 72.29 4.09% 9940.28% 0% 2905730 2.0924 70.54 0.72 0% 0 0% 0 0% 0 0% 0%
20200615 69 72.2 68.32 69.45 0.94% 9821.43% 0% 2336453 1.6454 52.21 0.7 0% 0 0% 0 0% 0 0% 0%
20200612 68.44 69.99 68.1 68.8 -2.45% 9871.01% 0% 2179545 1.5046 54.34 0.69 0% 0 0% 0 0% 0 0% 0%
20200611 71.1 72.91 70.5 70.53 -0.65% 9695.83% 0% 2472642 1.7732 49.11 0.72 0% 0 0% 0 0% 0 0% 0%
20200610 73 73.11 70.07 70.99 -2.75% 9898.59% 0% 2193833 1.5578 43 0.71 0% 0 0% 0 0% 0 0% 0%
20200609 72.88 74.24 71.8 73 -0.84% 9900% 0% 2246585 1.6328 42.81 0.73 0% 0 0% 0 0% 0 0% 0%
20200608 77.71 79 73.3 73.62 -1.55% 9586.84% 0% 3855975 2.9313 111.57 0.76 0% 0 0% 0 0% 0 0% 0%
20200605 76.23 77 73.25 74.78 -0.68% 9870.67% 0% 3200472 2.3902 95.69 0.75 0% 0 0% 0 0% 0 0% 0%
20200604 72.26 75.9 71.73 75.29 3.35% 9999.99% 0% 4430353 3.2711 132.12 0.74 0% 0 0% 0 0% 0 0% 0%
20200603 74.2 77 72.81 72.85 -0.37% 9613.33% 0% 4257085 3.1789 130.51 0.75 0% 0 0% 0 0% 0 0% 0%
20200602 72.9 74.3 71.27 73.12 -2.44% 9916.44% 0% 4553001 3.3095 130.69 0.73 0% 0 0% 0 0% 0 0% 0%
20200601 67.05 76.5 67.01 74.95 17.05% 9999.99% 0% 6831892 5.0034 206.35 0.73 0% 0 0% 0 0% 0 0% 0%
20200529 64 66.48 63.63 64.03 -0.53% 9750.77% 0% 1698829 1.1076 51.3 0.65 0% 0 0% 0 0% 0 0% 0%
20200528 64.77 66.5 62.57 64.37 -1.61% 9957.81% 0% 1821713 1.1724 50.92 0.64 0% 0 0% 0 0% 0 0% 0%
20200527 67.25 68.16 64.15 65.42 -1.79% 9812.12% 0% 2015947 1.3289 55.44 0.66 0% 0 0% 0 0% 0 0% 0%
20200526 64.39 66.88 64.19 66.61 4.55% 9992.42% 0% 2377824 1.5615 63.47 0.66 0% 0 0% 0 0% 0 0% 0%
20200525 66.71 67.5 62.68 63.71 -4.84% 9854.69% 0% 2537036 1.6354 62.33 0.64 0% 0 0% 0 0% 0 0% 0%
20200522 68.5 71.76 65.13 66.95 -4.28% 9745.59% 0% 3174275 2.1706 79.26 0.68 0% 0 0% 0 0% 0 0% 0%
20200521 75.28 76.8 69.49 69.94 -6.48% 9613.89% 0% 3970405 2.8709 96.25 0.72 0% 0 0% 0 0% 0 0% 0%
20200520 71.52 78.88 71.2 74.79 3.69% 9740.79% 0% 5462957 4.1444 135.68 0.76 0% 0 0% 0 0% 0 0% 0%
20200519 71.6 72.77 70 72.13 3.71% 9918.06% 0% 3120483 2.2329 73.03 0.72 0% 0 0% 0 0% 0 0% 0%
20200518 74 74.83 69.4 69.55 -5.12% 9559.72% 0% 3270749 2.3461 77.85 0.72 0% 0 0% 0 0% 0 0% 0%
20200515 72.08 74.65 70.13 73.3 3.18% 9941.1% 0% 3492456 2.5412 86.74 0.73 0% 0 0% 0 0% 0 0% 0%
20200514 72.85 74.23 71 71.04 -3.52% 9631.51% 0% 2922315 2.1192 71.34 0.73 0% 0 0% 0 0% 0 0% 0%
20200513 73 74.9 72.22 73.63 -1.81% 9850% 0% 2657043 1.9609 68.61 0.74 0% 0 0% 0 0% 0 0% 0%
20200512 72.04 74.99 68.01 74.99 2.85% 9999.99% 0% 4450773 3.1984 113.25 0.72 0% 0 0% 0 0% 0 0% 0%
20200511 74.77 76.9 71.8 72.91 -0.03% 9752.7% 0% 3744749 2.7831 104.47 0.74 0% 0 0% 0 0% 0 0% 0%
20200508 71.5 79.48 71.14 72.93 2.53% 9624% 0% 6154726 4.6121 178.53 0.75 0% 0 0% 0 0% 0 0% 0%
20200507 74.72 74.72 69.77 71.13 -1.37% 9779.17% 0% 4977981 3.5876 149.07 0.72 0% 0 0% 0 0% 0 0% 0%
20200506 58.18 72.12 58.12 72.12 20% 9999.99% 0% 6196843 4.1748 188.9 0.67 0% 0 0% 0 0% 0 0% 0%
20200430 57.01 61.2 56.5 60.1 7.69% 9999.99% 0% 3021765 1.7943 87.71 0.59 0% 0 0% 0 0% 0 0% 0%
20200429 59.01 60.56 55.52 55.81 -8.57% 9522.41% 0% 2603504 1.5073 75.77 0.58 0% 0 0% 0 0% 0 0% 0%
20200428 63.13 63.6 53.54 61.04 -7.52% 9999.99% 0% 5020282 2.9478 146.09 0.59 0% 0 0% 0 0% 0 0% 0%
20200427 67.66 68.48 65.9 66 -2.8% 9750.75% 0% 1495803 0.9955 53.02 0.67 0% 0 0% 0 0% 0 0% 0%
20200424 68.48 69.19 65.91 67.9 -1.74% 9999.99% 0% 2414868 1.6232 86.15 0.67 0% 0 0% 0 0% 0 0% 0%
20200423 69.6 70.95 68.51 69.1 -0.56% 9914.49% 0% 2298405 1.5966 79.16 0.69 0% 0 0% 0 0% 0 0% 0%
20200422 68 70.1 67.5 69.49 -0.01% 9971.01% 0% 2864252 1.9759 98.84 0.69 0% 0 0% 0 0% 0 0% 0%
20200421 66.13 69.92 64.92 69.5 4.78% 9999.99% 0% 4165146 2.8447 146.54 0.68 0% 0 0% 0 0% 0 0% 0%
20200420 65.6 67.08 64.13 66.33 1.25% 9950% 0% 2463776 1.6223 87.91 0.66 0% 0 0% 0 0% 0 0% 0%
20200417 63.55 67.58 63.55 65.51 3.62% 9825.76% 0% 3836430 2.5315 133.91 0.66 0% 0 0% 0 0% 0 0% 0%
20200416 62.32 64.15 61.68 63.22 0.09% 9934.92% 0% 1954232 1.2309 64.44 0.63 0% 0 0% 0 0% 0 0% 0%
20200415 63.48 65.22 62.69 63.16 0.14% 9768.75% 0% 2793025 1.7904 89.59 0.64 0% 0 0% 0 0% 0 0% 0%
20200414 61.2 64.69 61 63.07 3.63% 9911.11% 0% 2439594 1.5451 76.78 0.63 0% 0 0% 0 0% 0 0% 0%
20200413 62.5 62.98 60.5 60.86 -4.23% 9716.13% 0% 1725707 1.0615 48.42 0.62 0% 0 0% 0 0% 0 0% 0%
20200410 63.13 65.55 59.24 63.55 0.65% 9999.99% 0% 4749851 2.9525 117.06 0.62 0% 0 0% 0 0% 0 0% 0%
20200409 63 63.5 61.52 63.14 1.07% 9922.22% 0% 2260158 1.4164 53.42 0.63 0% 0 0% 0 0% 0 0% 0%
20200408 62 64.28 61.6 62.47 -0.21% 9815.87% 0% 2222044 1.3978 47.04 0.63 0% 0 0% 0 0% 0 0% 0%
20200407 62.83 63.85 62.2 62.6 2.64% 9836.51% 0% 2985783 1.8862 55.61 0.63 0% 0 0% 0 0% 0 0% 0%
20200403 63.3 64.18 60.5 60.99 -5.34% 9737.1% 0% 3349264 2.0739 58.01 0.62 0% 0 0% 0 0% 0 0% 0%
20200402 59.3 65 59.2 64.43 7.8% 9999.99% 0% 4395924 2.7279 71.68 0.62 0% 0 0% 0 0% 0 0% 0%
20200401 57.75 61.51 57.5 59.77 2.79% 9861.67% 0% 3526095 2.1131 52.97 0.6 0% 0 0% 0 0% 0 0% 0%
20200331 60.99 62.49 56.9 58.15 -2.74% 9591.67% 0% 3236849 1.931 47.59 0.6 0% 0 0% 0 0% 0 0% 0%
20200324 71.57 71.83 63.62 70.2 1.53% 9999.99% 0% 4901814 3.3453 76.38 0.68 0% 0 0% 0 0% 0 0% 0%
20200323 75.01 76.36 67.02 69.14 -13.06% 9638.03% 0% 6117730 4.3599 93.77 0.71 0% 0 0% 0 0% 0 0% 0%
20200320 84 84.5 78.38 79.53 -4.87% 9718.52% 0% 5246647 4.2434 89.14 0.81 0% 0 0% 0 0% 0 0% 0%
20200319 80.78 84.07 80.3 83.6 4.15% 9972.29% 0% 5584024 4.6152 97.2 0.83 0% 0 0% 0 0% 0 0% 0%
20200318 79.95 84.68 79 80.27 2.45% 9689.02% 0% 6859038 5.6019 114.27 0.82 0% 0 0% 0 0% 0 0% 0%
20200317 77.99 79 74.12 78.35 4.19% 9999.99% 0% 4823551 3.7191 70.24 0.77 0% 0 0% 0 0% 0 0% 0%
20200316 79.91 85.1 74.01 75.2 -5.76% 9300% 0% 5488799 4.3831 71.11 0.8 0% 0 0% 0 0% 0 0% 0%
20200313 73 82.25 73 79.8 2.6% 9999.99% 0% 5800936 4.5626 72.88 0.79 0% 0 0% 0 0% 0 0% 0%
20200312 76.01 79.4 75 77.78 -0.66% 9999.99% 0% 3630112 2.7951 43.46 0.77 0% 0 0% 0 0% 0 0% 0%
20200311 84 84 77.82 78.3 -7.35% 9566.67% 0% 6395212 5.1548 76.31 0.81 0% 0 0% 0 0% 0 0% 0%
20200310 78.3 85.15 78.3 84.51 7.61% 9999.99% 0% 7339112 6.0395 86.92 0.82 0% 0 0% 0 0% 0 0% 0%
20200309 77 85.97 77 78.53 -3.15% 9476.83% 0% 6695571 5.4698 75.92 0.82 0% 0 0% 0 0% 0 0% 0%
20200306 80.5 82.99 79.01 81.08 -2.9% 9909.88% 0% 5108370 4.1198 55.39 0.81 0% 0 0% 0 0% 0 0% 0%
20200305 90 90.85 82.38 83.5 -3.24% 9609.3% 0% 7184132 6.16 78 0.86 0% 0 0% 0 0% 0 0% 0%
20200304 90.99 92.86 81 86.3 -9.66% 9706.82% 0% 10862589 9.5235 116 0.88 0% 0 0% 0 0% 0 0% 0%
20200303 81.8 95.53 80.55 95.53 20% 9999.99% 0% 13648430 12.4105 150.41 0.91 0% 0 0% 0 0% 0 0% 0%
20200302 79.5 81.41 74.74 79.61 3.39% 9999.99% 0% 6823236 5.3539 66.87 0.78 0% 0 0% 0 0% 0 0% 0%
20200228 83.65 87.49 75.61 77 -12.99% 9290.24% 0% 7637982 6.2727 75.23 0.82 0% 0 0% 0 0% 0 0% 0%
20200227 87.97 91.91 81.18 88.5 -0.43% 9999.99% 0% 6927837 6.0292 66.99 0.87 0% 0 0% 0 0% 0 0% 0%
20200226 96.5 97.78 86.06 88.88 -11.03% 9667.03% 0% 7759172 7.0861 72.04 0.91 0% 0 0% 0 0% 0 0% 0%
20200225 90.32 100.92 90.3 99.9 8.71% 9999.99% 0% 9000185 8.6038 82.64 0.96 0% 0 0% 0 0% 0 0% 0%
20200224 91.05 93.05 86.88 91.9 -3.56% 9999.99% 0% 8659874 7.795 73.65 0.9 0% 0 0% 0 0% 0 0% 0%
20200221 94 103.6 94 95.29 -1.97% 9525.25% 0% 8780615 8.7159 77.18 0.99 0% 0 0% 0 0% 0 0% 0%
20200220 104.64 104.98 95.01 97.2 -6.45% 9718.18% 0% 9426873 9.2897 78.54 0.99 0% 0 0% 0 0% 0 0% 0%
20200219 112.6 114.5 103.5 103.9 -9.65% 9520.37% 0% 9158203 9.9347 83.13 1.08 0% 0 0% 0 0% 0 0% 0%
20200218 110.68 117.68 106.9 115 1.63% 9999.99% 0% 8826099 9.9626 84.4 1.13 0% 0 0% 0 0% 0 0% 0%
20200217 116.23 117.5 109.11 113.15 -1.6% 9913.27% 0% 7648410 8.6763 76.37 1.13 0% 0 0% 0 0% 0 0% 0%
20200214 113 123.45 107.8 114.99 0.73% 9812.93% 0% 11144410 12.8922 117.07 1.16 0% 0 0% 0 0% 0 0% 0%
20200213 118 126 106.68 114.16 0.37% 9741.38% 0% 12434938 14.3818 139.08 1.16 0% 0 0% 0 0% 0 0% 0%
20200212 91.11 113.74 91.11 113.74 20% 9999.99% 0% 12571413 12.8456 132.21 1.02 0% 0 0% 0 0% 0 0% 0%
20200211 101 102.9 91.02 94.78 -1.83% 9772.92% 0% 10771827 10.3195 106.98 0.96 0% 0 0% 0 0% 0 0% 0%
20200210 99 102.5 89.11 96.55 9.08% 9957.29% 0% 15503064 14.8937 138 0.96 0% 0 0% 0 0% 0 0% 0%
20200207 82.5 88.51 81.15 88.51 20% 9999.99% 0% 16376294 14.0714 136.13 0.86 0% 0 0% 0 0% 0 0% 0%
20200206 63 73.76 62.1 73.76 19.99% 9999.99% 0% 15641599 10.5165 106.55 0.67 0% 0 0% 0 0% 0 0% 0%
20200205 61.02 65.45 60 61.47 11.22% 9657.14% 0% 13534684 8.4649 86.58 0.63 0% 0 0% 0 0% 0 0% 0%
20200204 48.26 55.27 48.2 55.27 20% 9999.99% 0% 10328525 5.5337 55.36 0.54 0% 0 0% 0 0% 0 0% 0%
20200203 52.77 54.04 45.98 46.06 -27.12% 9112% 0% 10328274 5.1828 47.6 0.5 0% 0 0% 0 0% 0 0% 0%
20200123 64.5 68.47 62.58 63.2 -4.82% 9623.08% 0% 9454173 6.1758 50.15 0.65 0% 0 0% 0 0% 0 0% 0%
20200122 66.51 67.19 62.33 66.4 -2.74% 9999.99% 0% 12567560 8.1398 56.68 0.65 0% 0 0% 0 0% 0 0% 0%
20200121 70 73.9 66.75 68.27 -6.42% 9652.86% 0% 17397145 12.1482 69.53 0.7 0% 0 0% 0 0% 0 0% 0%
20200120 72 73.5 65 72.95 119.53% 9999.99% 0% 31413026 21.776 95.53 0.69 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