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. 百奥泰688177
    4. 返回上一页 刷新
股票代码（例：sh688177）       656条   (进入百奥泰股票专站) 百奥泰股票成本分析
相关股票: 迈瑞医疗  恒瑞医药  药明康德  百济神州  爱尔眼科  片仔癀  智飞生物  云南白药  联影医疗  复星医药  同仁堂  华东医药  上海医药  万泰生物  泰格医药  长春高新  凯莱英  康龙化成  新产业  新 和 成  白云山  华润三九  上海莱士  科伦药业  天坛生物  华兰生物  百利天恒  以岭药业  人福医药  沃森生物  君实生物  华厦眼科  益丰药房  丽珠集团  鱼跃医疗  荣昌生物  信立泰  康泰生物  东阿阿胶  乐普医疗  九州通  金域医学  华大智造  
相关股吧: 300760股吧 600276股吧 603259股吧 688235股吧 300015股吧 600436股吧 300122股吧 000538股吧 688271股吧 600196股吧 600085股吧 000963股吧 601607股吧 603392股吧 300347股吧 000661股吧 002821股吧 300759股吧 300832股吧 002001股吧 600332股吧 000999股吧 002252股吧 002422股吧 600161股吧 002007股吧 688506股吧 002603股吧 600079股吧 300142股吧 688180股吧 301267股吧 603939股吧 000513股吧 002223股吧 688331股吧 002294股吧 300601股吧 000423股吧 300003股吧 600998股吧 603882股吧 688114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 31.47 31.85 31.03 31.22 -1.61% 9970.97% 0% 1530110 0.4802 61.18 0.31 0% 0 0% 0 0% 0 0% 0%
20230927 31.58 31.85 31.03 31.73 1.5% 9999.99% 0% 1264385 0.3982 49.69 0.31 0% 0 0% 0 0% 0 0% 0%
20230926 31.43 31.5 31 31.26 -0.29% 9983.87% 0% 906851 0.2835 36.36 0.31 0% 0 0% 0 0% 0 0% 0%
20230925 31.55 32.1 31.15 31.35 0.38% 9696.88% 0% 1334683 0.4217 55.51 0.32 0% 0 0% 0 0% 0 0% 0%
20230922 31.24 31.95 30.64 31.23 -0.54% 9974.19% 0% 1591503 0.4941 64.77 0.31 0% 0 0% 0 0% 0 0% 0%
20230921 31.75 32.09 31.01 31.4 -1.35% 9999.99% 0% 1831623 0.5742 80.35 0.31 0% 0 0% 0 0% 0 0% 0%
20230920 31.59 32.31 31.5 31.83 0.25% 9846.88% 0% 1858526 0.5924 90.55 0.32 0% 0 0% 0 0% 0 0% 0%
20230919 32.49 33.33 31.65 31.75 -2.61% 9821.88% 0% 2210216 0.7088 117.95 0.32 0% 0 0% 0 0% 0 0% 0%
20230918 30.8 32.74 30.8 32.6 4.89% 9999.99% 0% 5139701 1.6623 311.46 0.32 0% 0 0% 0 0% 0 0% 0%
20230915 30 31.29 29.91 31.08 4.23% 9925.81% 0% 2798635 0.8635 230.84 0.31 0% 0 0% 0 0% 0 0% 0%
20230914 28.68 30.3 28.67 29.82 3.97% 9840% 0% 2251106 0.6674 223.58 0.3 0% 0 0% 0 0% 0 0% 0%
20230913 28.64 29.6 28.41 28.68 -0.24% 9789.66% 0% 931129 0.2704 104.95 0.29 0% 0 0% 0 0% 0 0% 0%
20230912 28.68 28.88 28.31 28.75 0.24% 9813.79% 0% 570850 0.1633 63.75 0.29 0% 0 0% 0 0% 0 0% 0%
20230911 27.34 28.99 27.34 28.68 4.37% 9789.66% 0% 1368320 0.3908 133.11 0.29 0% 0 0% 0 0% 0 0% 0%
20230908 27.4 27.52 27.22 27.48 0.22% 9999.99% 0% 409845 0.1123 39.23 0.27 0% 0 0% 0 0% 0 0% 0%
20230907 27.45 27.61 27.05 27.42 -0.07% 9999.99% 0% 601686 0.1649 49.62 0.27 0% 0 0% 0 0% 0 0% 0%
20230906 27.26 27.69 26.8 27.44 0.81% 9999.99% 0% 737260 0.2014 54.42 0.27 0% 0 0% 0 0% 0 0% 0%
20230905 27.54 27.61 27.1 27.22 -0.95% 9981.48% 0% 521947 0.1425 35.49 0.27 0% 0 0% 0 0% 0 0% 0%
20230904 28.29 28.5 27.4 27.48 -2.31% 9714.29% 0% 845636 0.2336 54.24 0.28 0% 0 0% 0 0% 0 0% 0%
20230901 28.3 28.38 27.72 28.13 0.9% 9946.43% 0% 727995 0.2049 44.31 0.28 0% 0 0% 0 0% 0 0% 0%
20230831 28.3 28.39 27.53 27.88 -1.52% 9857.14% 0% 975643 0.272 51.14 0.28 0% 0 0% 0 0% 0 0% 0%
20230830 27.81 28.76 27.81 28.31 0.93% 9999.99% 0% 782560 0.2226 41.83 0.28 0% 0 0% 0 0% 0 0% 0%
20230829 27.28 28.79 26.87 28.05 1.52% 9917.86% 0% 1749239 0.4915 66.75 0.28 0% 0 0% 0 0% 0 0% 0%
20230828 29.62 29.63 27.55 27.63 0.69% 9767.86% 0% 1349097 0.379 54.01 0.28 0% 0 0% 0 0% 0 0% 0%
20230825 27.11 28.33 26.7 27.44 1.78% 9700% 0% 1965605 0.5463 112.16 0.28 0% 0 0% 0 0% 0 0% 0%
20230824 27.67 27.67 26.48 26.96 -1.79% 9885.19% 0% 2020183 0.5443 121.38 0.27 0% 0 0% 0 0% 0 0% 0%
20230823 27.48 27.85 27.22 27.45 -0.15% 9703.57% 0% 1866406 0.5134 120.16 0.28 0% 0 0% 0 0% 0 0% 0%
20230822 26.6 27.52 26.28 27.49 4.09% 9999.99% 0% 1586316 0.4269 105 0.27 0% 0 0% 0 0% 0 0% 0%
20230821 27.08 27.08 25.77 26.41 -1.82% 9999.99% 0% 1953435 0.5137 130.83 0.26 0% 0 0% 0 0% 0 0% 0%
20230818 25.81 27.65 25.81 26.9 3.66% 9862.96% 0% 3300558 0.8947 226.31 0.27 0% 0 0% 0 0% 0 0% 0%
20230817 25.66 25.95 24.77 25.95 2.45% 9999.99% 0% 1104423 0.2793 85.85 0.25 0% 0 0% 0 0% 0 0% 0%
20230816 25.51 26.26 25.3 25.33 -1.9% 9642.31% 0% 663642 0.1713 49.94 0.26 0% 0 0% 0 0% 0 0% 0%
20230815 25.78 26.38 25.5 25.82 -0.31% 9830.77% 0% 1197174 0.3088 81.37 0.26 0% 0 0% 0 0% 0 0% 0%
20230814 26.11 26.32 25.54 25.9 -1.41% 9861.54% 0% 1084260 0.2797 73.1 0.26 0% 0 0% 0 0% 0 0% 0%
20230811 26.41 26.88 26.15 26.27 -0.53% 9999.99% 0% 636674 0.1682 41.85 0.26 0% 0 0% 0 0% 0 0% 0%
20230810 25.8 26.52 25.25 26.41 2.8% 9999.99% 0% 1309019 0.3403 62.68 0.26 0% 0 0% 0 0% 0 0% 0%
20230809 25.96 26.55 25.5 25.69 -1.08% 9780.77% 0% 1142357 0.2967 55.39 0.26 0% 0 0% 0 0% 0 0% 0%
20230808 25.9 26.3 25.71 25.97 -0.12% 9888.46% 0% 1078552 0.2806 67.59 0.26 0% 0 0% 0 0% 0 0% 0%
20230807 27.59 27.59 25.66 26 -5.83% 9900% 0% 1940335 0.5084 122.21 0.26 0% 0 0% 0 0% 0 0% 0%
20230804 28.39 28.55 27.57 27.61 -1.6% 9760.71% 0% 655208 0.183 45.21 0.28 0% 0 0% 0 0% 0 0% 0%
20230803 26.91 28.19 26.52 28.06 4.27% 9921.43% 0% 1633658 0.452 107.95 0.28 0% 0 0% 0 0% 0 0% 0%
20230802 27.99 28.02 26.63 26.91 -3.86% 9866.67% 0% 1819245 0.492 127.23 0.27 0% 0 0% 0 0% 0 0% 0%
20230801 28.8 29.15 27.93 27.99 -2.03% 9896.43% 0% 1069731 0.3031 83.09 0.28 0% 0 0% 0 0% 0 0% 0%
20230731 29.6 29.66 28.06 28.57 -2.86% 9751.72% 0% 1275606 0.3649 103.91 0.29 0% 0 0% 0 0% 0 0% 0%
20230728 28.27 29.5 28.05 29.41 4.03% 9999.99% 0% 1007224 0.2914 88.6 0.29 0% 0 0% 0 0% 0 0% 0%
20230727 28.82 28.82 28.19 28.27 -2.45% 9996.43% 0% 720142 0.2049 65.88 0.28 0% 0 0% 0 0% 0 0% 0%
20230726 29.18 29.65 28.94 28.98 -2.19% 9893.1% 0% 1199782 0.3505 103.82 0.29 0% 0 0% 0 0% 0 0% 0%
20230725 29.71 30.21 29.12 29.63 -0.27% 9999.99% 0% 959317 0.2828 82.69 0.29 0% 0 0% 0 0% 0 0% 0%
20230724 29.21 30.53 28.85 29.71 2.98% 9803.33% 0% 1454712 0.4329 117.7 0.3 0% 0 0% 0 0% 0 0% 0%
20230721 28.13 29.02 27.89 28.85 3.22% 9848.28% 0% 1062695 0.304 74.08 0.29 0% 0 0% 0 0% 0 0% 0%
20230720 28.28 28.51 27.83 27.95 -0.89% 9882.14% 0% 517518 0.1459 35.5 0.28 0% 0 0% 0 0% 0 0% 0%
20230719 28.59 29.57 28.08 28.2 -0.67% 9624.14% 0% 1153120 0.3321 75.96 0.29 0% 0 0% 0 0% 0 0% 0%
20230718 28.59 28.81 28.16 28.39 -0.94% 9999.99% 0% 744302 0.2114 43.98 0.28 0% 0 0% 0 0% 0 0% 0%
20230717 29.13 29.53 28.5 28.66 -1.51% 9782.76% 0% 899507 0.2585 46.54 0.29 0% 0 0% 0 0% 0 0% 0%
20230714 29.49 29.82 28.9 29.1 -0.68% 9934.48% 0% 511592 0.1498 27.05 0.29 0% 0 0% 0 0% 0 0% 0%
20230713 29.5 30.24 29.1 29.3 -0.98% 9666.67% 0% 1326666 0.3937 70.07 0.3 0% 0 0% 0 0% 0 0% 0%
20230712 30.06 30.28 29.45 29.59 -2.25% 9763.33% 0% 1316959 0.3922 59.12 0.3 0% 0 0% 0 0% 0 0% 0%
20230711 30.24 30.5 29.99 30.27 0.13% 9990% 0% 1454913 0.4398 82.9 0.3 0% 0 0% 0 0% 0 0% 0%
20230710 28.8 30.56 28.8 30.23 4.89% 9976.67% 0% 2723504 0.82 129.06 0.3 0% 0 0% 0 0% 0 0% 0%
20230707 28.3 29.1 28.3 28.82 0.98% 9837.93% 0% 1048686 0.302 50.07 0.29 0% 0 0% 0 0% 0 0% 0%
20230706 27.79 28.67 27.6 28.54 1.96% 9999.99% 0% 1340007 0.3788 78.83 0.28 0% 0 0% 0 0% 0 0% 0%
20230705 27.94 29 27.51 27.99 0.9% 9896.43% 0% 2487963 0.7029 102.69 0.28 0% 0 0% 0 0% 0 0% 0%
20230704 26.51 27.98 26.01 27.74 3.93% 9999.99% 0% 2973200 0.8079 179.62 0.27 0% 0 0% 0 0% 0 0% 0%
20230703 27.11 27.18 26.23 26.69 -0.07% 9785.19% 0% 920274 0.2447 63.24 0.27 0% 0 0% 0 0% 0 0% 0%
20230630 25.93 27.12 25.93 26.71 2.18% 9792.59% 0% 969996 0.2588 66.2 0.27 0% 0 0% 0 0% 0 0% 0%
20230629 26.29 26.38 25.93 26.14 -0.57% 9953.85% 0% 948969 0.248 63.37 0.26 0% 0 0% 0 0% 0 0% 0%
20230628 26.03 27.09 25.86 26.29 1.08% 9999.99% 0% 1124356 0.2958 73.44 0.26 0% 0 0% 0 0% 0 0% 0%
20230627 25.92 26.2 25.6 26.01 0.62% 9903.85% 0% 767903 0.1995 45.15 0.26 0% 0 0% 0 0% 0 0% 0%
20230626 25.81 26 25 25.85 -0.27% 9842.31% 0% 1281093 0.3275 70.78 0.26 0% 0 0% 0 0% 0 0% 0%
20230621 26.42 26.96 25.9 25.92 -1.74% 9869.23% 0% 2686194 0.7068 141.64 0.26 0% 0 0% 0 0% 0 0% 0%
20230620 26.16 26.8 25.8 26.38 -0.15% 9999.99% 0% 2138516 0.5636 115.01 0.26 0% 0 0% 0 0% 0 0% 0%
20230619 26.12 26.86 26.1 26.42 0.15% 9999.99% 0% 967216 0.2559 50.31 0.26 0% 0 0% 0 0% 0 0% 0%
20230616 26.97 27.3 26.23 26.38 -2.01% 9670.37% 0% 1168055 0.3114 58.31 0.27 0% 0 0% 0 0% 0 0% 0%
20230615 26.63 27.1 26.31 26.92 1.01% 9870.37% 0% 978830 0.262 48.94 0.27 0% 0 0% 0 0% 0 0% 0%
20230614 26.37 26.94 26.16 26.65 1.18% 9770.37% 0% 987038 0.2627 46.96 0.27 0% 0 0% 0 0% 0 0% 0%
20230613 26.34 26.84 25.74 26.34 0.04% 9999.99% 0% 1377738 0.3621 58.85 0.26 0% 0 0% 0 0% 0 0% 0%
20230612 25.9 26.78 25.66 26.33 2.81% 9999.99% 0% 2581814 0.6811 106.38 0.26 0% 0 0% 0 0% 0 0% 0%
20230609 25.9 26.3 25.52 25.61 -1.16% 9750% 0% 1534149 0.3956 64.06 0.26 0% 0 0% 0 0% 0 0% 0%
20230608 27.65 27.65 25.6 25.91 -4.88% 9865.38% 0% 2667824 0.6969 111.56 0.26 0% 0 0% 0 0% 0 0% 0%
20230607 26.9 27.42 26.76 27.24 1.08% 9988.89% 0% 2007822 0.5443 89.31 0.27 0% 0 0% 0 0% 0 0% 0%
20230606 28.35 28.35 26.8 26.95 -4.94% 9525% 0% 2286688 0.6291 91.97 0.28 0% 0 0% 0 0% 0 0% 0%
20230605 29.27 29.37 28.23 28.35 -3.11% 9675.86% 0% 1760730 0.5032 63.04 0.29 0% 0 0% 0 0% 0 0% 0%
20230602 29.85 29.85 29.02 29.26 -1.15% 9989.66% 0% 1149008 0.3367 42.29 0.29 0% 0 0% 0 0% 0 0% 0%
20230601 29.33 30.24 29.15 29.6 0.89% 9766.67% 0% 1619936 0.4838 48.59 0.3 0% 0 0% 0 0% 0 0% 0%
20230531 30.09 30.62 29.28 29.34 -2.49% 9680% 0% 2652977 0.7951 81.62 0.3 0% 0 0% 0 0% 0 0% 0%
20230530 29.56 30.68 29 30.09 1.66% 9930% 0% 1903882 0.5735 74.28 0.3 0% 0 0% 0 0% 0 0% 0%
20230529 30.17 30.56 29.45 29.6 -1.89% 9766.67% 0% 1515884 0.4523 50.06 0.3 0% 0 0% 0 0% 0 0% 0%
20230526 30.12 30.82 29.68 30.17 0.87% 9956.67% 0% 1593127 0.4824 51.54 0.3 0% 0 0% 0 0% 0 0% 0%
20230525 29.7 30.35 29 29.91 1.18% 9870% 0% 1913664 0.5666 59.02 0.3 0% 0 0% 0 0% 0 0% 0%
20230524 30.82 31 28.82 29.56 -5.86% 9753.33% 0% 4653506 1.3775 134.47 0.3 0% 0 0% 0 0% 0 0% 0%
20230523 29 32.27 29 31.4 8.28% 9999.99% 0% 6010264 1.8813 198.47 0.31 0% 0 0% 0 0% 0 0% 0%
20230522 29.43 29.72 28.47 29 -1.06% 9900% 0% 1787812 0.5156 61.93 0.29 0% 0 0% 0 0% 0 0% 0%
20230519 29.8 29.98 29.17 29.31 -1.97% 9999.99% 0% 1369483 0.4033 44.11 0.29 0% 0 0% 0 0% 0 0% 0%
20230518 30.09 30.67 29.72 29.9 -1.29% 9866.67% 0% 1387733 0.417 42.21 0.3 0% 0 0% 0 0% 0 0% 0%
20230517 30.25 30.94 30.1 30.29 -1.17% 9996.67% 0% 1918493 0.5842 56.99 0.3 0% 0 0% 0 0% 0 0% 0%
20230516 28.58 31.23 28.53 30.65 7.73% 9787.1% 0% 5998294 1.8308 182.88 0.31 0% 0 0% 0 0% 0 0% 0%
20230515 26.66 28.55 26.39 28.45 7.08% 9999.99% 0% 2889678 0.8096 96.41 0.28 0% 0 0% 0 0% 0 0% 0%
20230510 26.05 26.27 24.62 25.16 -3.93% 9964% 0% 2826549 0.7122 63.09 0.25 0% 0 0% 0 0% 0 0% 0%
20230509 29.54 29.7 25.93 26.19 -11.97% 9600% 0% 4382614 1.1869 153.45 0.27 0% 0 0% 0 0% 0 0% 0%
20230508 30.3 30.3 28.72 29.75 -0.93% 9999.99% 0% 1754992 0.5145 74.51 0.29 0% 0 0% 0 0% 0 0% 0%
20230505 30.95 31.02 29.85 30.03 -3.75% 9910% 0% 2444571 0.7379 109.67 0.3 0% 0 0% 0 0% 0 0% 0%
20230504 30 31.6 30 31.2 7.18% 9964.52% 0% 4226866 1.3038 201.64 0.31 0% 0 0% 0 0% 0 0% 0%
20230428 26.01 29.83 26.01 29.11 11.28% 9999.99% 0% 3903014 1.0956 183.05 0.28 0% 0 0% 0 0% 0 0% 0%
20230427 27.85 28 25.42 26.16 -6.07% 9961.54% 0% 2904495 0.7641 110.9 0.26 0% 0 0% 0 0% 0 0% 0%
20230426 27.78 28.64 27.62 27.85 0.14% 9846.43% 0% 1221080 0.3422 47.46 0.28 0% 0 0% 0 0% 0 0% 0%
20230425 28.33 28.53 27.32 27.81 -2.01% 9832.14% 0% 1059277 0.2941 40.28 0.28 0% 0 0% 0 0% 0 0% 0%
20230424 28.44 28.99 28.01 28.38 -0.14% 9999.99% 0% 1504506 0.4287 57.79 0.28 0% 0 0% 0 0% 0 0% 0%
20230421 29.22 29.22 28.27 28.42 -2.24% 9700% 0% 1278092 0.3662 46.92 0.29 0% 0 0% 0 0% 0 0% 0%
20230420 29.51 29.77 28.8 29.07 -1.82% 9924.14% 0% 1145400 0.3339 40.97 0.29 0% 0 0% 0 0% 0 0% 0%
20230419 30.1 30.6 29.5 29.61 -2.6% 9770% 0% 1291965 0.3871 47.89 0.3 0% 0 0% 0 0% 0 0% 0%
20230418 30.72 30.8 29.91 30.4 0.3% 9999.99% 0% 1459728 0.4428 56.18 0.3 0% 0 0% 0 0% 0 0% 0%
20230417 31.02 31.88 29.91 30.31 -2.76% 9677.42% 0% 2501061 0.7665 101.12 0.31 0% 0 0% 0 0% 0 0% 0%
20230414 29.29 31.42 29.29 31.17 6.93% 9954.84% 0% 5940581 1.8194 265.07 0.31 0% 0 0% 0 0% 0 0% 0%
20230413 27.72 29.49 27.53 29.15 5.16% 9951.72% 0% 3514747 1.0125 205.16 0.29 0% 0 0% 0 0% 0 0% 0%
20230412 27.6 28.33 27.47 27.72 0.95% 9800% 0% 1388968 0.3872 96.54 0.28 0% 0 0% 0 0% 0 0% 0%
20230411 27.61 28.11 27.05 27.46 0.04% 9707.14% 0% 1167281 0.3212 87.08 0.28 0% 0 0% 0 0% 0 0% 0%
20230410 26.8 28.25 26.8 27.45 3.23% 9703.57% 0% 2521811 0.6994 201.73 0.28 0% 0 0% 0 0% 0 0% 0%
20230407 25 27.08 24.95 26.59 6.36% 9999.99% 0% 2081712 0.551 193.36 0.26 0% 0 0% 0 0% 0 0% 0%
20230406 24.71 25.3 24.69 25 1.17% 9900% 0% 833086 0.2084 84.7 0.25 0% 0 0% 0 0% 0 0% 0%
20230404 24.7 24.77 24.28 24.71 0.24% 9784% 0% 844174 0.2069 82.14 0.25 0% 0 0% 0 0% 0 0% 0%
20230403 25 25.25 24.4 24.65 -1.04% 9760% 0% 726161 0.1793 70.9 0.25 0% 0 0% 0 0% 0 0% 0%
20230331 25.05 25.18 24.72 24.91 0% 9864% 0% 562630 0.1404 51.22 0.25 0% 0 0% 0 0% 0 0% 0%
20230330 24.95 25.18 24.66 24.91 -0.12% 9864% 0% 523762 0.1305 42.13 0.25 0% 0 0% 0 0% 0 0% 0%
20230329 25.5 25.5 24.84 24.94 -1.38% 9876% 0% 699343 0.1748 55.18 0.25 0% 0 0% 0 0% 0 0% 0%
20230328 25.85 25.86 25.26 25.29 -2.13% 9626.92% 0% 476221 0.1215 37.15 0.26 0% 0 0% 0 0% 0 0% 0%
20230327 25.68 26.41 25.68 25.84 -0.39% 9838.46% 0% 809160 0.2109 61.57 0.26 0% 0 0% 0 0% 0 0% 0%
20230324 25.8 26.18 25.58 25.94 1.41% 9876.92% 0% 768851 0.1988 57.18 0.26 0% 0 0% 0 0% 0 0% 0%
20230323 25.8 26.28 25.33 25.58 -1.99% 9738.46% 0% 1179073 0.3028 37.85 0.26 0% 0 0% 0 0% 0 0% 0%
20230322 24.68 26.26 24.68 26.1 3.74% 9938.46% 0% 1446605 0.3731 115.87 0.26 0% 0 0% 0 0% 0 0% 0%
20230321 24.54 25.2 24.43 25.16 2.48% 9964% 0% 973159 0.2429 81.11 0.25 0% 0 0% 0 0% 0 0% 0%
20230320 24.77 24.88 24.02 24.55 -1.01% 9999.99% 0% 1463149 0.3572 118.28 0.24 0% 0 0% 0 0% 0 0% 0%
20230317 25.5 26.26 24.54 24.8 -1.67% 9820% 0% 1877147 0.4732 163.02 0.25 0% 0 0% 0 0% 0 0% 0%
20230316 24.84 25.33 24.72 25.22 1.29% 9988% 0% 700746 0.1755 67.29 0.25 0% 0 0% 0 0% 0 0% 0%
20230315 24.84 25.72 24.81 24.9 0.36% 9860% 0% 779571 0.1969 70.06 0.25 0% 0 0% 0 0% 0 0% 0%
20230314 24.4 25.62 24.4 24.81 0.85% 9824% 0% 847551 0.2119 76.61 0.25 0% 0 0% 0 0% 0 0% 0%
20230313 25.2 25.2 24.31 24.6 -1.56% 9740% 0% 1052036 0.2589 96.28 0.25 0% 0 0% 0 0% 0 0% 0%
20230310 25.07 25.28 24.78 24.99 -1.15% 9896% 0% 704257 0.1759 66.79 0.25 0% 0 0% 0 0% 0 0% 0%
20230309 25.1 25.55 25.09 25.28 1.08% 9999.99% 0% 607074 0.1536 58.25 0.25 0% 0 0% 0 0% 0 0% 0%
20230308 24.91 25.12 24.8 25.01 0.04% 9904% 0% 514684 0.1284 46.21 0.25 0% 0 0% 0 0% 0 0% 0%
20230307 25.18 25.65 24.91 25 -1.34% 9900% 0% 803014 0.2023 61.44 0.25 0% 0 0% 0 0% 0 0% 0%
20230306 25.54 25.91 25 25.34 -0.63% 9999.99% 0% 1028496 0.2614 79.39 0.25 0% 0 0% 0 0% 0 0% 0%
20230303 25.53 25.95 25.36 25.5 0.08% 9707.69% 0% 750591 0.192 57.01 0.26 0% 0 0% 0 0% 0 0% 0%
20230302 26.21 26.38 25.25 25.48 -2.9% 9700% 0% 1538263 0.3934 115.09 0.26 0% 0 0% 0 0% 0 0% 0%
20230301 26.28 26.74 26.13 26.24 -0.83% 9992.31% 0% 833506 0.2199 63.18 0.26 0% 0 0% 0 0% 0 0% 0%
20230228 26.63 26.85 26.23 26.46 -0.64% 9700% 0% 541507 0.1435 41.55 0.27 0% 0 0% 0 0% 0 0% 0%
20230227 27.02 27.02 26.23 26.63 -0.15% 9762.96% 0% 747313 0.1984 56.37 0.27 0% 0 0% 0 0% 0 0% 0%
20230224 27 27.19 26.67 26.67 -1.33% 9777.78% 0% 627082 0.1686 45.55 0.27 0% 0 0% 0 0% 0 0% 0%
20230223 27.18 27.96 26.85 27.03 -1.35% 9911.11% 0% 1048988 0.2876 75.76 0.27 0% 0 0% 0 0% 0 0% 0%
20230222 26.14 28.25 26.12 27.4 4.74% 9999.99% 0% 2187475 0.5999 160.76 0.27 0% 0 0% 0 0% 0 0% 0%
20230221 26.39 26.7 25.91 26.16 -0.53% 9961.54% 0% 724965 0.1902 57.95 0.26 0% 0 0% 0 0% 0 0% 0%
20230220 26.35 26.48 25.6 26.3 1.39% 9999.99% 0% 870149 0.2274 67.55 0.26 0% 0 0% 0 0% 0 0% 0%
20230217 25.85 26.27 25.63 25.94 0.66% 9876.92% 0% 748309 0.1942 56.24 0.26 0% 0 0% 0 0% 0 0% 0%
20230216 26.38 26.64 25.4 25.77 -1.26% 9811.54% 0% 1186188 0.3097 85.79 0.26 0% 0 0% 0 0% 0 0% 0%
20230215 26.23 26.69 26.06 26.1 -1.47% 9938.46% 0% 588659 0.1546 40.78 0.26 0% 0 0% 0 0% 0 0% 0%
20230214 26.48 26.8 26.13 26.49 0.61% 9999.99% 0% 813814 0.2144 51.72 0.26 0% 0 0% 0 0% 0 0% 0%
20230213 26.92 27.07 26 26.33 -0.98% 9999.99% 0% 1132616 0.2987 71.42 0.26 0% 0 0% 0 0% 0 0% 0%
20230210 26.95 27.14 26.38 26.59 -1.7% 9748.15% 0% 810862 0.2163 50.13 0.27 0% 0 0% 0 0% 0 0% 0%
20230209 27.01 27.44 26.66 27.05 0.15% 9918.52% 0% 602063 0.1623 36.34 0.27 0% 0 0% 0 0% 0 0% 0%
20230208 26.88 27.56 26.88 27.01 -0.15% 9903.7% 0% 587792 0.1598 34.48 0.27 0% 0 0% 0 0% 0 0% 0%
20230207 27.55 27.55 26.84 27.05 -1.17% 9918.52% 0% 864694 0.2344 46.18 0.27 0% 0 0% 0 0% 0 0% 0%
20230206 27.99 28.22 27.1 27.37 -2.18% 9675% 0% 1310461 0.3617 65.59 0.28 0% 0 0% 0 0% 0 0% 0%
20230203 27.77 28.58 27.6 27.98 0.97% 9892.86% 0% 1238473 0.3486 58.26 0.28 0% 0 0% 0 0% 0 0% 0%
20230202 27.19 28.26 27.07 27.71 1.43% 9796.43% 0% 1644605 0.4573 69.19 0.28 0% 0 0% 0 0% 0 0% 0%
20230201 27.12 27.85 26.58 27.32 1.52% 9999.99% 0% 1674798 0.4576 67.9 0.27 0% 0 0% 0 0% 0 0% 0%
20230131 27.93 27.93 26.68 26.91 -3.13% 9866.67% 0% 980275 0.2653 36.35 0.27 0% 0 0% 0 0% 0 0% 0%
20230130 28.19 28.93 27.65 27.78 -0.39% 9821.43% 0% 1331040 0.3729 46.27 0.28 0% 0 0% 0 0% 0 0% 0%
20230120 26.95 28.28 26.95 27.89 2.46% 9860.71% 0% 1362143 0.3808 43.85 0.28 0% 0 0% 0 0% 0 0% 0%
20230119 27.29 27.65 26.99 27.22 0.41% 9981.48% 0% 1224821 0.3342 37.59 0.27 0% 0 0% 0 0% 0 0% 0%
20230118 28.88 28.88 27 27.11 -4.51% 9582.14% 0% 2013541 0.5567 64.02 0.28 0% 0 0% 0 0% 0 0% 0%
20230117 29.5 30 28.35 28.39 -0.25% 9689.66% 0% 2015964 0.5828 71.38 0.29 0% 0 0% 0 0% 0 0% 0%
20230116 29.39 30.08 28.41 28.46 -2.8% 9713.79% 0% 2375663 0.6933 93.3 0.29 0% 0 0% 0 0% 0 0% 0%
20230113 29.17 29.47 28.47 29.28 2.16% 9996.55% 0% 2137563 0.6211 94.07 0.29 0% 0 0% 0 0% 0 0% 0%
20230112 29.37 29.37 28.42 28.66 0% 9782.76% 0% 1969771 0.5662 100.51 0.29 0% 0 0% 0 0% 0 0% 0%
20230111 28.05 29.65 28.05 28.66 2.21% 9782.76% 0% 2979589 0.8609 176.37 0.29 0% 0 0% 0 0% 0 0% 0%
20230110 27.08 29 26.87 28.04 3.93% 9914.29% 0% 3664888 1.0277 270.44 0.28 0% 0 0% 0 0% 0 0% 0%
20230109 24.62 27.88 24.62 26.98 9.59% 9892.59% 0% 3677132 0.98 353.13 0.27 0% 0 0% 0 0% 0 0% 0%
20230106 24.5 24.81 24.19 24.62 0.57% 9748% 0% 1332446 0.3273 198.51 0.25 0% 0 0% 0 0% 0 0% 0%
20230105 22.64 24.91 22.46 24.48 8.13% 9999.99% 0% 2211183 0.5361 383.31 0.24 0% 0 0% 0 0% 0 0% 0%
20230104 22.18 22.73 22.14 22.64 1.66% 9999.99% 0% 611450 0.137 142.4 0.22 0% 0 0% 0 0% 0 0% 0%
20230103 21.78 22.48 21.78 22.27 2.25% 9999.99% 0% 379763 0.0846 91.96 0.22 0% 0 0% 0 0% 0 0% 0%
20221230 21.7 22.04 21.36 21.78 1.11% 9800% 0% 384819 0.0837 31.25 0.22 0% 0 0% 0 0% 0 0% 0%
20221229 21.06 21.9 21.06 21.54 1.51% 9690.91% 0% 411899 0.089 75.27 0.22 0% 0 0% 0 0% 0 0% 0%
20221228 21.47 21.57 21.16 21.22 -0.66% 9999.99% 0% 203433 0.0433 34.54 0.21 0% 0 0% 0 0% 0 0% 0%
20221227 21.73 21.75 21.01 21.36 -1.48% 9999.99% 0% 393841 0.0838 58.13 0.21 0% 0 0% 0 0% 0 0% 0%
20221226 21.61 22.09 21.58 21.68 -0.46% 9754.55% 0% 299992 0.0653 43.49 0.22 0% 0 0% 0 0% 0 0% 0%
20221223 21.62 22.18 21.57 21.78 -0.14% 9800% 0% 246467 0.0536 33.82 0.22 0% 0 0% 0 0% 0 0% 0%
20221222 22.07 22.33 21.68 21.81 -0.73% 9813.64% 0% 436469 0.096 55.87 0.22 0% 0 0% 0 0% 0 0% 0%
20221221 21.85 22.32 21.56 21.97 0.09% 9886.36% 0% 473397 0.1035 59.83 0.22 0% 0 0% 0 0% 0 0% 0%
20221220 22.02 22.06 21.52 21.95 -0.14% 9877.27% 0% 425118 0.0925 52.98 0.22 0% 0 0% 0 0% 0 0% 0%
20221219 23.56 23.6 21.67 21.98 -5.79% 9890.91% 0% 1138074 0.2557 137.63 0.22 0% 0 0% 0 0% 0 0% 0%
20221216 22.91 23.54 22.68 23.33 1.61% 9999.99% 0% 851199 0.1979 104.93 0.23 0% 0 0% 0 0% 0 0% 0%
20221215 23.26 23.55 22.93 22.96 -2.26% 9882.61% 0% 675373 0.156 83.71 0.23 0% 0 0% 0 0% 0 0% 0%
20221214 22.99 23.67 22.79 23.49 2.4% 9999.99% 0% 881900 0.2061 44.1 0.23 0% 0 0% 0 0% 0 0% 0%
20221213 23.36 23.7 22.7 22.94 -1.97% 9873.91% 0% 575484 0.1323 69.27 0.23 0% 0 0% 0 0% 0 0% 0%
20221212 23.03 23.84 23.03 23.4 1.47% 9999.99% 0% 554588 0.1299 64.36 0.23 0% 0 0% 0 0% 0 0% 0%
20221209 23.09 23.62 22.84 23.06 0% 9926.09% 0% 725855 0.1689 82.82 0.23 0% 0 0% 0 0% 0 0% 0%
20221208 23.26 23.42 22.87 23.06 -0.86% 9926.09% 0% 407033 0.0938 46.37 0.23 0% 0 0% 0 0% 0 0% 0%
20221207 22.59 23.31 22.59 23.26 2.15% 9999.99% 0% 408246 0.0942 45.78 0.23 0% 0 0% 0 0% 0 0% 0%
20221206 23.33 23.62 22.68 22.77 -2.86% 9800% 0% 783373 0.1804 84.58 0.23 0% 0 0% 0 0% 0 0% 0%
20221205 22.99 23.45 22.67 23.44 2.9% 9999.99% 0% 1102581 0.2559 113.01 0.23 0% 0 0% 0 0% 0 0% 0%
20221202 22.32 23.05 22.32 22.78 1.88% 9804.35% 0% 804735 0.1838 82.44 0.23 0% 0 0% 0 0% 0 0% 0%
20221201 22.56 22.9 22.29 22.36 -0.62% 9999.99% 0% 741389 0.1666 71.72 0.22 0% 0 0% 0 0% 0 0% 0%
20221130 22.99 23.2 22.36 22.5 -2.64% 9682.61% 0% 1063166 0.2407 97.11 0.23 0% 0 0% 0 0% 0 0% 0%
20221129 23.36 23.85 22.69 23.11 1.05% 9947.83% 0% 1021646 0.2378 94.52 0.23 0% 0 0% 0 0% 0 0% 0%
20221128 23.21 23.48 22.76 22.87 -1.85% 9843.48% 0% 662310 0.1527 58.73 0.23 0% 0 0% 0 0% 0 0% 0%
20221125 23.02 23.88 23.02 23.3 -0.77% 9999.99% 0% 621470 0.1455 48.39 0.23 0% 0 0% 0 0% 0 0% 0%
20221124 23.28 23.73 23.07 23.48 0.38% 9999.99% 0% 460314 0.108 30.35 0.23 0% 0 0% 0 0% 0 0% 0%
20221123 23.53 23.9 23.03 23.39 -0.89% 9999.99% 0% 614514 0.1432 35.71 0.23 0% 0 0% 0 0% 0 0% 0%
20221122 24.54 24.67 23.54 23.6 -3.67% 9733.33% 0% 1170285 0.2797 60.73 0.24 0% 0 0% 0 0% 0 0% 0%
20221121 25 25.01 24.07 24.5 -0.93% 9999.99% 0% 826276 0.2017 37.22 0.24 0% 0 0% 0 0% 0 0% 0%
20221118 24.6 25.09 24.31 24.73 0.32% 9792% 0% 1082493 0.2671 42.65 0.25 0% 0 0% 0 0% 0 0% 0%
20221117 24.07 24.94 23.8 24.65 2.41% 9999.99% 0% 1279884 0.3129 51.18 0.24 0% 0 0% 0 0% 0 0% 0%
20221116 24.2 24.75 23.84 24.07 -0.41% 9929.17% 0% 1144421 0.2779 46.67 0.24 0% 0 0% 0 0% 0 0% 0%
20221115 23.99 24.26 23.4 24.17 0.58% 9970.83% 0% 1331446 0.3183 54 0.24 0% 0 0% 0 0% 0 0% 0%
20221114 23.1 24.3 22.62 24.03 4.12% 9999.99% 0% 2400538 0.5632 98.7 0.23 0% 0 0% 0 0% 0 0% 0%
20221111 24.26 24.86 22.59 23.08 -2.94% 9516.67% 0% 2821119 0.6726 127.53 0.24 0% 0 0% 0 0% 0 0% 0%
20221110 25.14 25.39 23.78 23.78 -4.27% 9808.33% 0% 2357583 0.5774 123.42 0.24 0% 0 0% 0 0% 0 0% 0%
20221109 24.5 25.86 24.4 24.84 1.22% 9836% 0% 3081342 0.7745 182.6 0.25 0% 0 0% 0 0% 0 0% 0%
20221108 25 25 23.8 24.54 -2.54% 9999.99% 0% 4641952 1.1254 312.58 0.24 0% 0 0% 0 0% 0 0% 0%
20221107 20.93 25.18 20.93 25.18 20.02% 9999.99% 0% 4460215 1.0775 423.9 0.24 0% 0 0% 0 0% 0 0% 0%
20221104 21.25 21.49 20.93 20.98 -1.27% 9890.48% 0% 641957 0.1355 85.68 0.21 0% 0 0% 0 0% 0 0% 0%
20221103 20.54 21.47 20.37 21.25 2.76% 9999.99% 0% 839650 0.1768 118 0.21 0% 0 0% 0 0% 0 0% 0%
20221102 20.25 21.68 20.18 20.68 1.92% 9747.62% 0% 1035920 0.2183 157.33 0.21 0% 0 0% 0 0% 0 0% 0%
20221101 20.19 20.35 19.61 20.29 1.7% 9999.99% 0% 733125 0.1461 116.79 0.2 0% 0 0% 0 0% 0 0% 0%
20221031 19.39 20.18 19.39 19.95 2.62% 9875% 0% 693310 0.138 107.23 0.2 0% 0 0% 0 0% 0 0% 0%
20221028 19.67 20.12 19.37 19.44 -2.11% 9620% 0% 556116 0.1094 89.5 0.2 0% 0 0% 0 0% 0 0% 0%
20221027 19.59 20.06 19.2 19.86 2.21% 9830% 0% 694953 0.1369 114.22 0.2 0% 0 0% 0 0% 0 0% 0%
20221026 18.4 19.77 18.4 19.43 6.06% 9999.99% 0% 673147 0.1297 117.27 0.19 0% 0 0% 0 0% 0 0% 0%
20221025 19.06 19.06 18.19 18.32 -3.12% 9999.99% 0% 427516 0.0789 80.06 0.18 0% 0 0% 0 0% 0 0% 0%
20221024 19.63 19.83 18.89 18.91 -2.83% 9852.63% 0% 392942 0.0759 79.54 0.19 0% 0 0% 0 0% 0 0% 0%
20221021 19.45 19.6 19.17 19.46 0.83% 9999.99% 0% 303280 0.0588 66.12 0.19 0% 0 0% 0 0% 0 0% 0%
20221020 19.65 19.85 19.3 19.3 -1.08% 9550% 0% 359055 0.0703 79.27 0.2 0% 0 0% 0 0% 0 0% 0%
20221019 20.15 20.15 19.45 19.51 -3.18% 9655% 0% 462056 0.0908 96.72 0.2 0% 0 0% 0 0% 0 0% 0%
20221018 19.48 20.48 19.12 20.15 4.4% 9975% 0% 924751 0.1848 186.62 0.2 0% 0 0% 0 0% 0 0% 0%
20221017 18.99 19.5 18.97 19.3 1.63% 9999.99% 0% 438923 0.0848 96.82 0.19 0% 0 0% 0 0% 0 0% 0%
20220720 21.4 21.66 21.4 21.45 -0.14% 9650% 0% 203551 0.0438 32.77 0.22 0% 0 0% 0 0% 0 0% 0%
20220719 21.5 21.59 21.27 21.48 0.33% 9999.99% 0% 176454 0.0378 24.89 0.21 0% 0 0% 0 0% 0 0% 0%
20220718 21.65 21.65 21.07 21.41 0.05% 9999.99% 0% 398785 0.0852 53.43 0.21 0% 0 0% 0 0% 0 0% 0%
20220715 21.5 21.79 21.2 21.4 -1.02% 9627.27% 0% 363787 0.0783 46.41 0.22 0% 0 0% 0 0% 0 0% 0%
20220714 21.1 21.88 21.05 21.62 1.6% 9727.27% 0% 414453 0.0894 52.07 0.22 0% 0 0% 0 0% 0 0% 0%
20220713 21.5 21.89 21.06 21.28 -1.71% 9999.99% 0% 651321 0.139 79.4 0.21 0% 0 0% 0 0% 0 0% 0%
20220712 22.36 22.75 21.6 21.65 -4.75% 9740.91% 0% 1010686 0.223 126.06 0.22 0% 0 0% 0 0% 0 0% 0%
20220711 22.27 23.21 22.27 22.73 1.16% 9782.61% 0% 809641 0.1849 109.9 0.23 0% 0 0% 0 0% 0 0% 0%
20220708 21.95 22.68 21.91 22.47 1.9% 9999.99% 0% 535542 0.1198 73.94 0.22 0% 0 0% 0 0% 0 0% 0%
20220707 22.84 22.84 21.98 22.05 -2.09% 9922.73% 0% 754585 0.1673 103.65 0.22 0% 0 0% 0 0% 0 0% 0%
20220706 21.8 23.12 21.8 22.52 3.02% 9691.3% 0% 997057 0.2249 149.63 0.23 0% 0 0% 0 0% 0 0% 0%
20220705 22.13 22.5 21.72 21.86 -1.75% 9836.36% 0% 494226 0.1091 81.04 0.22 0% 0 0% 0 0% 0 0% 0%
20220704 21.55 22.5 21.42 22.25 3.25% 9999.99% 0% 786492 0.1735 128.76 0.22 0% 0 0% 0 0% 0 0% 0%
20220701 21.82 21.86 21.4 21.55 -1.42% 9695.45% 0% 492250 0.1065 81.44 0.22 0% 0 0% 0 0% 0 0% 0%
20220630 22.46 22.46 21.85 21.86 -0.18% 9836.36% 0% 549036 0.1206 88.64 0.22 0% 0 0% 0 0% 0 0% 0%
20220629 21.8 22.76 21.8 21.9 -0.54% 9854.55% 0% 687447 0.1529 111.88 0.22 0% 0 0% 0 0% 0 0% 0%
20220628 21.68 22.27 21.37 22.02 1.71% 9909.09% 0% 584221 0.1282 92.49 0.22 0% 0 0% 0 0% 0 0% 0%
20220627 21.88 22.23 21.56 21.65 -0.82% 9740.91% 0% 544728 0.119 75.81 0.22 0% 0 0% 0 0% 0 0% 0%
20220624 21.65 22.11 21.45 21.83 1.16% 9822.73% 0% 486810 0.1061 48.67 0.22 0% 0 0% 0 0% 0 0% 0%
20220623 21.5 21.62 21.16 21.58 1.03% 9999.99% 0% 354003 0.0757 34.43 0.21 0% 0 0% 0 0% 0 0% 0%
20220622 21.84 21.96 21.36 21.36 -1.75% 9609.09% 0% 339754 0.0735 30.98 0.22 0% 0 0% 0 0% 0 0% 0%
20220621 22.35 22.35 21.61 21.74 -2.34% 9781.82% 0% 513200 0.1127 45.16 0.22 0% 0 0% 0 0% 0 0% 0%
20220620 22.3 22.39 21.82 22.26 2.11% 9999.99% 0% 557845 0.1237 46.95 0.22 0% 0 0% 0 0% 0 0% 0%
20220617 21.93 22.24 21.55 21.8 -0.59% 9809.09% 0% 707510 0.1542 53.26 0.22 0% 0 0% 0 0% 0 0% 0%
20220616 22.07 22.45 21.75 21.93 0.5% 9868.18% 0% 569218 0.1257 42.13 0.22 0% 0 0% 0 0% 0 0% 0%
20220615 21.92 22.5 21.72 21.82 0.09% 9818.18% 0% 790450 0.1741 56.28 0.22 0% 0 0% 0 0% 0 0% 0%
20220614 22.14 22.44 21.14 21.8 -2.98% 9809.09% 0% 1474694 0.3215 105.43 0.22 0% 0 0% 0 0% 0 0% 0%
20220613 22.2 23.87 22.2 22.47 10.47% 9669.57% 0% 3217634 0.739 264.76 0.23 0% 0 0% 0 0% 0 0% 0%
20220610 20.21 20.49 20.13 20.34 0.54% 9999.99% 0% 680990 0.1383 65.29 0.2 0% 0 0% 0 0% 0 0% 0%
20220609 21.11 21.18 20.03 20.23 -4.49% 9533.33% 0% 1140879 0.2344 114.89 0.21 0% 0 0% 0 0% 0 0% 0%
20220608 21.38 21.89 20.95 21.18 -1.94% 9985.71% 0% 733034 0.156 84.57 0.21 0% 0 0% 0 0% 0 0% 0%
20220607 21.55 22.07 21.09 21.6 0.14% 9718.18% 0% 1101678 0.2371 133.7 0.22 0% 0 0% 0 0% 0 0% 0%
20220606 20 21.8 20 21.57 7.26% 9999.99% 0% 1663310 0.3527 222.03 0.21 0% 0 0% 0 0% 0 0% 0%
20220602 19.44 20.27 19.25 20.11 3.55% 9955% 0% 1080668 0.2146 170.73 0.2 0% 0 0% 0 0% 0 0% 0%
20220601 18.96 20.09 18.95 19.42 2.26% 9610% 0% 1050949 0.2058 190.98 0.2 0% 0 0% 0 0% 0 0% 0%
20220531 18.48 19.15 18.22 18.99 2.98% 9894.74% 0% 622336 0.1168 131.81 0.19 0% 0 0% 0 0% 0 0% 0%
20220530 18.39 18.5 18.02 18.44 1.54% 9999.99% 0% 384572 0.0704 84.1 0.18 0% 0 0% 0 0% 0 0% 0%
20220527 18.22 18.4 18.08 18.16 0% 9988.89% 0% 390141 0.0711 84.15 0.18 0% 0 0% 0 0% 0 0% 0%
20220526 18.38 18.38 18.02 18.16 -1.25% 9988.89% 0% 368827 0.0672 77.49 0.18 0% 0 0% 0 0% 0 0% 0%
20220525 18.58 18.58 18.18 18.39 -0.16% 9999.99% 0% 332923 0.0612 66.2 0.18 0% 0 0% 0 0% 0 0% 0%
20220524 19.22 19.41 18.2 18.42 -4.16% 9594.74% 0% 641889 0.1198 117.81 0.19 0% 0 0% 0 0% 0 0% 0%
20220523 18.76 19.25 18.76 19.22 2.29% 9999.99% 0% 359575 0.0686 67.43 0.19 0% 0 0% 0 0% 0 0% 0%
20220520 18.62 19.03 18.62 18.79 1.02% 9789.47% 0% 360827 0.0679 65.11 0.19 0% 0 0% 0 0% 0 0% 0%
20220519 18.59 18.7 18.3 18.6 -0.05% 9999.99% 0% 384573 0.071 62.94 0.18 0% 0 0% 0 0% 0 0% 0%
20220518 18.61 18.85 18.56 18.61 -0.48% 9694.74% 0% 267643 0.0501 41.2 0.19 0% 0 0% 0 0% 0 0% 0%
20220517 19.19 19.19 18.52 18.7 -2.5% 9742.11% 0% 481779 0.0901 57.79 0.19 0% 0 0% 0 0% 0 0% 0%
20220516 19.48 19.51 19.03 19.18 -0.31% 9994.74% 0% 391149 0.0753 43.47 0.19 0% 0 0% 0 0% 0 0% 0%
20220513 19.47 19.61 19.01 19.24 0.26% 9999.99% 0% 477026 0.092 50.19 0.19 0% 0 0% 0 0% 0 0% 0%
20220512 19.3 19.45 18.92 19.19 0.52% 9999.99% 0% 617015 0.1182 63.97 0.19 0% 0 0% 0 0% 0 0% 0%
20220511 19.03 19.61 18.92 19.09 0.85% 9947.37% 0% 725977 0.1406 74.59 0.19 0% 0 0% 0 0% 0 0% 0%
20220510 18.31 18.94 18.31 18.93 0.42% 9863.16% 0% 661789 0.124 68.76 0.19 0% 0 0% 0 0% 0 0% 0%
20220509 18.38 18.94 18.33 18.85 1.24% 9821.05% 0% 520241 0.0978 55.09 0.19 0% 0 0% 0 0% 0 0% 0%
20220506 19.01 19.06 18.36 18.62 -3.22% 9700% 0% 807195 0.1507 86.73 0.19 0% 0 0% 0 0% 0 0% 0%
20220505 19.96 19.96 19 19.24 -3.61% 9999.99% 0% 788298 0.1524 93.05 0.19 0% 0 0% 0 0% 0 0% 0%
20220429 17.1 20.35 17.1 19.96 -6.64% 9999.99% 0% 1981017 0.3844 241.07 0.19 0% 0 0% 0 0% 0 0% 0%
20220428 19.38 22.03 19.3 21.38 9.25% 9999.99% 0% 1270930 0.2611 199.24 0.21 0% 0 0% 0 0% 0 0% 0%
20220427 19.34 19.57 18.36 19.57 1.14% 9999.99% 0% 872625 0.1655 147.14 0.19 0% 0 0% 0 0% 0 0% 0%
20220426 20.01 20.18 19.32 19.35 -2.76% 9575% 0% 508135 0.1008 94.39 0.2 0% 0 0% 0 0% 0 0% 0%
20220425 20.49 20.86 19.9 19.9 -4.69% 9850% 0% 728239 0.1477 137.98 0.2 0% 0 0% 0 0% 0 0% 0%
20220422 20.62 21 20.2 20.88 0.63% 9842.86% 0% 330589 0.0684 65.89 0.21 0% 0 0% 0 0% 0 0% 0%
20220421 21.28 21.35 20.75 20.75 -2.54% 9780.95% 0% 450518 0.095 82.21 0.21 0% 0 0% 0 0% 0 0% 0%
20220420 21.13 21.47 21.13 21.29 0.8% 9999.99% 0% 276409 0.0589 49.81 0.21 0% 0 0% 0 0% 0 0% 0%
20220419 21.4 21.53 21.02 21.12 -1.4% 9957.14% 0% 242673 0.0515 39.75 0.21 0% 0 0% 0 0% 0 0% 0%
20220418 21.21 21.43 20.58 21.42 2.24% 9999.99% 0% 473025 0.0997 70.42 0.21 0% 0 0% 0 0% 0 0% 0%
20220415 21.27 21.27 20.87 20.95 -1.5% 9876.19% 0% 467080 0.0979 69.45 0.21 0% 0 0% 0 0% 0 0% 0%
20220414 21.49 21.49 21.09 21.27 0.05% 9999.99% 0% 345499 0.0736 51.84 0.21 0% 0 0% 0 0% 0 0% 0%
20220413 21.56 21.56 21 21.26 -1.21% 9999.99% 0% 547360 0.116 77.32 0.21 0% 0 0% 0 0% 0 0% 0%
20220412 21.16 21.52 21 21.52 2.04% 9999.99% 0% 469423 0.0997 66.24 0.21 0% 0 0% 0 0% 0 0% 0%
20220411 21.4 21.48 20.91 21.09 -2.23% 9942.86% 0% 551155 0.1168 73.83 0.21 0% 0 0% 0 0% 0 0% 0%
20220408 22.44 22.44 21.37 21.57 -2.93% 9704.55% 0% 827497 0.1793 110.37 0.22 0% 0 0% 0 0% 0 0% 0%
20220407 22.77 22.77 22.12 22.22 -1.72% 9999.99% 0% 494027 0.1107 65.42 0.22 0% 0 0% 0 0% 0 0% 0%
20220401 23.45 23.45 22.88 22.95 -2.13% 9878.26% 0% 712231 0.1639 84.37 0.23 0% 0 0% 0 0% 0 0% 0%
20220331 23.31 23.95 23.05 23.45 0.6% 9670.83% 0% 690567 0.1631 80.99 0.24 0% 0 0% 0 0% 0 0% 0%
20220330 23.29 23.35 22.81 23.31 2.1% 9999.99% 0% 439926 0.1017 48.89 0.23 0% 0 0% 0 0% 0 0% 0%
20220329 23.11 23.43 22.73 22.83 -1.81% 9826.09% 0% 469037 0.1081 47.46 0.23 0% 0 0% 0 0% 0 0% 0%
20220328 23.56 23.63 23.02 23.25 -1.65% 9999.99% 0% 645244 0.1502 61.08 0.23 0% 0 0% 0 0% 0 0% 0%
20220325 23.8 23.96 23.46 23.64 0% 9750% 0% 484173 0.1146 45.15 0.24 0% 0 0% 0 0% 0 0% 0%
20220324 23.8 23.89 23.33 23.64 -1.13% 9750% 0% 717342 0.1696 65.51 0.24 0% 0 0% 0 0% 0 0% 0%
20220323 24.28 24.52 23.81 23.91 -1.44% 9862.5% 0% 650500 0.1561 58.28 0.24 0% 0 0% 0 0% 0 0% 0%
20220322 24.89 24.89 24.15 24.26 -1.86% 9999.99% 0% 941599 0.2298 82.16 0.24 0% 0 0% 0 0% 0 0% 0%
20220321 24.21 24.9 23.93 24.72 4.26% 9788% 0% 1425091 0.3494 125.83 0.25 0% 0 0% 0 0% 0 0% 0%
20220318 23.1 23.93 22.8 23.71 2.73% 9779.17% 0% 906813 0.2137 78.84 0.24 0% 0 0% 0 0% 0 0% 0%
20220317 23.43 23.43 22.28 23.08 3.45% 9934.78% 0% 814434 0.1877 68.47 0.23 0% 0 0% 0 0% 0 0% 0%
20220316 22.32 22.84 21.25 22.31 0.5% 9999.99% 0% 1190870 0.2603 94.52 0.22 0% 0 0% 0 0% 0 0% 0%
20220315 23.32 23.32 22.13 22.2 -4.8% 9552.17% 0% 1052161 0.2376 85.51 0.23 0% 0 0% 0 0% 0 0% 0%
20220311 23.06 23.99 22.7 23.93 3.32% 9999.99% 0% 882609 0.2063 82.8 0.23 0% 0 0% 0 0% 0 0% 0%
20220310 23.3 23.74 22.95 23.16 1.49% 9969.57% 0% 601914 0.1403 56.45 0.23 0% 0 0% 0 0% 0 0% 0%
20220309 23.4 23.44 22.11 22.82 -2.31% 9821.74% 0% 958620 0.2186 80.83 0.23 0% 0 0% 0 0% 0 0% 0%
20220308 24.04 24.43 23.1 23.36 -2.83% 9633.33% 0% 923727 0.2171 81.64 0.24 0% 0 0% 0 0% 0 0% 0%
20220307 24.44 24.55 23.83 24.04 -1.64% 9916.67% 0% 703041 0.1694 64.26 0.24 0% 0 0% 0 0% 0 0% 0%
20220304 24.52 24.99 24.31 24.44 -0.85% 9676% 0% 764647 0.1882 72.69 0.25 0% 0 0% 0 0% 0 0% 0%
20220303 24.54 24.93 24.31 24.65 0.53% 9760% 0% 716713 0.1762 71.83 0.25 0% 0 0% 0 0% 0 0% 0%
20220302 24.32 24.7 24.17 24.52 -0.08% 9999.99% 0% 691513 0.1689 71.56 0.24 0% 0 0% 0 0% 0 0% 0%
20220301 24.02 24.64 24.01 24.54 1.4% 9999.99% 0% 798813 0.1947 82.79 0.24 0% 0 0% 0 0% 0 0% 0%
20220228 25 25.5 23.95 24.2 1.09% 9580% 0% 1626266 0.3994 174.82 0.25 0% 0 0% 0 0% 0 0% 0%
20220225 23.84 24.27 23.66 23.94 1.48% 9875% 0% 786066 0.1888 93.77 0.24 0% 0 0% 0 0% 0 0% 0%
20220224 24.62 24.78 23.3 23.59 -4.18% 9729.17% 0% 1297132 0.31 152.53 0.24 0% 0 0% 0 0% 0 0% 0%
20220223 24.66 24.73 24.46 24.62 0.65% 9748% 0% 726846 0.1787 96.8 0.25 0% 0 0% 0 0% 0 0% 0%
20220222 25.2 25.39 24.36 24.46 -3.55% 9684% 0% 846648 0.2081 108.39 0.25 0% 0 0% 0 0% 0 0% 0%
20220221 25.55 25.77 25.33 25.36 -0.74% 9999.99% 0% 537970 0.137 72.51 0.25 0% 0 0% 0 0% 0 0% 0%
20220218 25.45 25.78 25.12 25.55 0.27% 9999.99% 0% 447773 0.1141 57.04 0.25 0% 0 0% 0 0% 0 0% 0%
20220217 25.33 25.52 25.26 25.48 0.24% 9999.99% 0% 434466 0.1103 52.46 0.25 0% 0 0% 0 0% 0 0% 0%
20220216 24.96 25.56 24.81 25.42 2.46% 9999.99% 0% 581726 0.1471 65.15 0.25 0% 0 0% 0 0% 0 0% 0%
20220215 24.65 25.18 24.5 24.81 0.53% 9824% 0% 504644 0.1256 50.7 0.25 0% 0 0% 0 0% 0 0% 0%
20220214 25.01 25.28 24.64 24.68 -1% 9772% 0% 525833 0.131 45.56 0.25 0% 0 0% 0 0% 0 0% 0%
20220211 25.5 25.5 24.73 24.93 -1.85% 9872% 0% 733003 0.184 46.4 0.25 0% 0 0% 0 0% 0 0% 0%
20220210 25.53 25.8 25.34 25.4 -1.59% 9999.99% 0% 606809 0.1547 15.19 0.25 0% 0 0% 0 0% 0 0% 0%
20220209 26.12 26.12 25.62 25.81 -1.19% 9826.92% 0% 942539 0.2434 32.64 0.26 0% 0 0% 0 0% 0 0% 0%
20211203 27.14 27.46 26.88 26.91 0.11% 9866.67% 0% 594203 0.1612 20.85 0.27 0% 0 0% 0 0% 0 0% 0%
20211202 27.13 27.69 26.83 26.88 -1.86% 9855.56% 0% 791295 0.2151 27.66 0.27 0% 0 0% 0 0% 0 0% 0%
20211201 27.2 27.86 27.2 27.39 -0.4% 9682.14% 0% 580748 0.1598 20.59 0.28 0% 0 0% 0 0% 0 0% 0%
20211130 27.94 28.02 27.27 27.5 -0.83% 9721.43% 0% 715733 0.197 26.12 0.28 0% 0 0% 0 0% 0 0% 0%
20211129 28.34 28.59 27.48 27.73 -1.53% 9803.57% 0% 997006 0.2781 37.2 0.28 0% 0 0% 0 0% 0 0% 0%
20211126 29.03 29.03 27.88 28.16 -2.46% 9957.14% 0% 884042 0.2499 35.55 0.28 0% 0 0% 0 0% 0 0% 0%
20211125 28.47 29.19 28.15 28.87 2.38% 9855.17% 0% 1067508 0.3065 43.8 0.29 0% 0 0% 0 0% 0 0% 0%
20211124 28.39 28.67 27.93 28.2 -0.04% 9971.43% 0% 628597 0.1773 26.02 0.28 0% 0 0% 0 0% 0 0% 0%
20211123 28.7 28.99 28.02 28.21 -1.36% 9975% 0% 1102280 0.3119 44.37 0.28 0% 0 0% 0 0% 0 0% 0%
20211122 28.26 28.96 27.94 28.6 2.69% 9999.99% 0% 1855389 0.5275 74.73 0.28 0% 0 0% 0 0% 0 0% 0%
20211119 27 27.96 27 27.85 3.3% 9846.43% 0% 1048410 0.2895 42.23 0.28 0% 0 0% 0 0% 0 0% 0%
20211118 27.36 27.66 26.9 26.96 -1.25% 9885.19% 0% 962705 0.2615 39.02 0.27 0% 0 0% 0 0% 0 0% 0%
20211117 26.88 27.96 26.54 27.3 2.9% 9999.99% 0% 1298082 0.3554 53.88 0.27 0% 0 0% 0 0% 0 0% 0%
20211116 26.75 26.98 26.48 26.53 -0.64% 9725.93% 0% 730322 0.1955 30.96 0.27 0% 0 0% 0 0% 0 0% 0%
20211115 26.49 27.05 26.37 26.7 1.6% 9788.89% 0% 932005 0.2491 37.55 0.27 0% 0 0% 0 0% 0 0% 0%
20211112 26.58 26.58 26.12 26.28 0.23% 9999.99% 0% 687326 0.1807 26.63 0.26 0% 0 0% 0 0% 0 0% 0%
20211111 26.7 26.73 26.2 26.22 -1.61% 9984.62% 0% 985068 0.2599 38.88 0.26 0% 0 0% 0 0% 0 0% 0%
20211110 26.18 26.85 26 26.65 2.38% 9999.99% 0% 1264453 0.3346 50.06 0.26 0% 0 0% 0 0% 0 0% 0%
20211109 25.14 26.27 25.11 26.03 4.54% 9911.54% 0% 1300338 0.3372 53.01 0.26 0% 0 0% 0 0% 0 0% 0%
20211108 25.6 25.8 24.63 24.9 -2.43% 9860% 0% 978585 0.244 36.26 0.25 0% 0 0% 0 0% 0 0% 0%
20211105 25.64 25.84 25 25.52 -0.93% 9715.38% 0% 677323 0.1732 26.36 0.26 0% 0 0% 0 0% 0 0% 0%
20211104 25.82 25.99 25.24 25.76 -0.23% 9807.69% 0% 899936 0.2297 34.12 0.26 0% 0 0% 0 0% 0 0% 0%
20211103 25.51 25.95 25.5 25.82 0.82% 9830.77% 0% 481673 0.1238 16.98 0.26 0% 0 0% 0 0% 0 0% 0%
20211102 26.17 26.9 25.42 25.61 -1.91% 9750% 0% 1046660 0.2727 34.52 0.26 0% 0 0% 0 0% 0 0% 0%
20211101 25.72 26.34 25.33 26.11 1.83% 9942.31% 0% 556172 0.1442 18.19 0.26 0% 0 0% 0 0% 0 0% 0%
20211029 25.36 26.35 25.36 25.64 -1.31% 9761.54% 0% 810059 0.2079 27.59 0.26 0% 0 0% 0 0% 0 0% 0%
20211028 25.89 26.45 25.2 25.98 1.64% 9892.31% 0% 1058981 0.2748 34.8 0.26 0% 0 0% 0 0% 0 0% 0%
20211027 27.02 27.02 25.49 25.56 -5.4% 9730.77% 0% 1112357 0.2888 35.16 0.26 0% 0 0% 0 0% 0 0% 0%
20211026 26.81 27.56 26.7 27.02 0.78% 9907.41% 0% 1200292 0.3247 39.1 0.27 0% 0 0% 0 0% 0 0% 0%
20211025 26.81 27.21 26.58 26.81 -1.25% 9829.63% 0% 704831 0.1889 23.65 0.27 0% 0 0% 0 0% 0 0% 0%
20211022 27.24 27.63 27.06 27.15 -1.06% 9955.56% 0% 783568 0.2135 26.21 0.27 0% 0 0% 0 0% 0 0% 0%
20211021 27.45 27.86 27.08 27.44 0.15% 9999.99% 0% 1074278 0.2947 35.24 0.27 0% 0 0% 0 0% 0 0% 0%
20211020 28.08 28.3 27.3 27.4 -1.76% 9685.71% 0% 1340512 0.37 46.37 0.28 0% 0 0% 0 0% 0 0% 0%
20211019 27.93 28.44 27.61 27.89 -0.61% 9860.71% 0% 927398 0.26 34.43 0.28 0% 0 0% 0 0% 0 0% 0%
20211018 28.28 28.28 27.53 28.06 0.18% 9921.43% 0% 690241 0.1925 26.51 0.28 0% 0 0% 0 0% 0 0% 0%
20211015 28.89 28.89 28.01 28.01 -2.54% 9903.57% 0% 951824 0.2694 33.92 0.28 0% 0 0% 0 0% 0 0% 0%
20211014 29.79 29.79 28.68 28.74 -2.31% 9810.34% 0% 1113247 0.322 39.64 0.29 0% 0 0% 0 0% 0 0% 0%
20211013 29.56 29.88 28.9 29.42 -0.57% 9999.99% 0% 791068 0.2325 27.29 0.29 0% 0 0% 0 0% 0 0% 0%
20211012 30.45 30.54 29.02 29.59 -2.82% 9763.33% 0% 1038135 0.3079 34.16 0.3 0% 0 0% 0 0% 0 0% 0%
20211011 30.71 31.49 30.34 30.45 -1.49% 9722.58% 0% 1075214 0.3314 36.07 0.31 0% 0 0% 0 0% 0 0% 0%
20211008 31.1 31.74 30.82 30.91 -0.58% 9870.97% 0% 1195691 0.373 37.95 0.31 0% 0 0% 0 0% 0 0% 0%
20210930 31.13 31.3 30.68 31.09 1.93% 9929.03% 0% 843517 0.2621 26.39 0.31 0% 0 0% 0 0% 0 0% 0%
20210929 31.07 31.39 30.41 30.5 -3.3% 9738.71% 0% 1110722 0.3419 33 0.31 0% 0 0% 0 0% 0 0% 0%
20210928 32.05 32.55 31.48 31.54 -2.44% 9756.25% 0% 1174584 0.3739 33.86 0.32 0% 0 0% 0 0% 0 0% 0%
20210927 31.31 33.38 31.31 32.33 1.09% 9696.97% 0% 2139157 0.6973 61.18 0.33 0% 0 0% 0 0% 0 0% 0%
20210924 31.25 32.46 31.15 31.98 1.91% 9893.75% 0% 1521329 0.4881 41.67 0.32 0% 0 0% 0 0% 0 0% 0%
20210923 32.59 32.79 31.23 31.38 -4.04% 9706.25% 0% 2336100 0.7449 60.77 0.32 0% 0 0% 0 0% 0 0% 0%
20210922 32.96 34.32 32.58 32.7 -1.42% 9809.09% 0% 1806457 0.6033 46.72 0.33 0% 0 0% 0 0% 0 0% 0%
20210917 33.48 33.54 32.41 33.17 0.52% 9951.52% 0% 1291740 0.4273 33.2 0.33 0% 0 0% 0 0% 0 0% 0%
20210916 33.13 33.7 32 33 0% 9900% 0% 2071307 0.6799 52.59 0.33 0% 0 0% 0 0% 0 0% 0%
20210915 32.83 33.8 32.76 33 -0.3% 9900% 0% 1217133 0.4049 32.63 0.33 0% 0 0% 0 0% 0 0% 0%
20210914 32.65 34.48 32.5 33.1 2.95% 9635.29% 0% 1754229 0.5879 46.44 0.34 0% 0 0% 0 0% 0 0% 0%
20210913 33.1 33.1 31.41 32.15 -1.8% 9946.88% 0% 2011719 0.6431 51.94 0.32 0% 0 0% 0 0% 0 0% 0%
20210910 33.87 33.99 32.55 32.74 -0.73% 9821.21% 0% 1654980 0.5476 43.65 0.33 0% 0 0% 0 0% 0 0% 0%
20210909 34.04 35.25 32.8 32.98 0.98% 9600% 0% 3060863 1.0434 80.92 0.34 0% 0 0% 0 0% 0 0% 0%
20210908 32.76 33.69 32.33 32.66 -1% 9796.97% 0% 2754503 0.907 73.05 0.33 0% 0 0% 0 0% 0 0% 0%
20210907 31.37 33.1 31.21 32.99 5.2% 9999.99% 0% 3879271 1.2578 109.46 0.32 0% 0 0% 0 0% 0 0% 0%
20210906 30.19 31.94 29.94 31.36 3.91% 9999.99% 0% 2284509 0.717 69.73 0.31 0% 0 0% 0 0% 0 0% 0%
20210729 27.02 27.57 26.16 26.46 -1.05% 9700% 0% 1918731 0.5155 50.18 0.27 0% 0 0% 0 0% 0 0% 0%
20210728 26.01 27.3 25.5 26.74 2.41% 9999.99% 0% 1606896 0.4258 41.26 0.26 0% 0 0% 0 0% 0 0% 0%
20210727 26.72 27.37 26.02 26.11 -2.28% 9570.37% 0% 1544132 0.4135 40.26 0.27 0% 0 0% 0 0% 0 0% 0%
20210726 27.06 27.48 26.25 26.72 -1.91% 9796.3% 0% 1616564 0.434 43.5 0.27 0% 0 0% 0 0% 0 0% 0%
20210723 26.03 28.45 25.83 27.24 2.68% 9988.89% 0% 2899605 0.7895 76.5 0.27 0% 0 0% 0 0% 0 0% 0%
20210722 24.79 27.45 24.79 26.53 9.95% 9725.93% 0% 3226148 0.8553 85.33 0.27 0% 0 0% 0 0% 0 0% 0%
20210721 23.51 24.17 23.51 24.13 2.55% 9954.17% 0% 734057 0.1759 18.18 0.24 0% 0 0% 0 0% 0 0% 0%
20210720 23.52 23.8 23.2 23.53 0.21% 9704.17% 0% 548206 0.129 13.32 0.24 0% 0 0% 0 0% 0 0% 0%
20210719 23.88 23.88 23.34 23.48 -0.76% 9999.99% 0% 528239 0.124 12.55 0.23 0% 0 0% 0 0% 0 0% 0%
20210716 23.82 24.24 23.66 23.66 -0.42% 9758.33% 0% 771566 0.1847 17.5 0.24 0% 0 0% 0 0% 0 0% 0%
20210715 24.25 24.56 23.43 23.76 -2.62% 9800% 0% 993920 0.2368 22.38 0.24 0% 0 0% 0 0% 0 0% 0%
20210714 24.66 25.1 24.34 24.4 -1.01% 9660% 0% 923302 0.2288 21.86 0.25 0% 0 0% 0 0% 0 0% 0%
20210713 24.5 24.82 24.3 24.65 0.98% 9760% 0% 827948 0.2031 19.21 0.25 0% 0 0% 0 0% 0 0% 0%
20210712 24.58 24.97 24.06 24.41 0.58% 9664% 0% 907408 0.2228 20.07 0.25 0% 0 0% 0 0% 0 0% 0%
20210709 24.07 24.49 23.63 24.27 1.63% 9999.99% 0% 1044933 0.2513 22.28 0.24 0% 0 0% 0 0% 0 0% 0%
20210708 24.88 24.88 23.8 23.88 -2.93% 9850% 0% 1186323 0.2855 25 0.24 0% 0 0% 0 0% 0 0% 0%
20210707 24.38 24.86 24.25 24.6 0.53% 9740% 0% 1006963 0.247 20.75 0.25 0% 0 0% 0 0% 0 0% 0%
20210706 25.07 25.14 24.23 24.47 -2.08% 9688% 0% 1031809 0.2545 19.72 0.25 0% 0 0% 0 0% 0 0% 0%
20210705 24.88 25.31 24.88 24.99 -0.2% 9896% 0% 780949 0.1956 14.7 0.25 0% 0 0% 0 0% 0 0% 0%
20210702 26.21 26.21 24.9 25.04 -4.06% 9916% 0% 1571689 0.3985 30.18 0.25 0% 0 0% 0 0% 0 0% 0%
20210701 26.44 26.67 26.1 26.1 -0.53% 9938.46% 0% 1006993 0.2657 20.36 0.26 0% 0 0% 0 0% 0 0% 0%
20210630 26.2 26.93 26 26.24 -0.38% 9992.31% 0% 1006615 0.2662 20.64 0.26 0% 0 0% 0 0% 0 0% 0%
20210629 27.5 27.55 26.11 26.34 -4.39% 9655.56% 0% 1375677 0.3678 28.78 0.27 0% 0 0% 0 0% 0 0% 0%
20210628 27.25 27.8 27.25 27.55 0.36% 9739.29% 0% 687833 0.1895 15.11 0.28 0% 0 0% 0 0% 0 0% 0%
20210625 27.68 27.72 27.2 27.45 0.33% 9999.99% 0% 795223 0.2183 17 0.27 0% 0 0% 0 0% 0 0% 0%
20210624 28.59 28.59 27.2 27.36 -3.36% 9671.43% 0% 1057935 0.293 23.5 0.28 0% 0 0% 0 0% 0 0% 0%
20210623 27.92 28.88 27.75 28.31 1.43% 9999.99% 0% 1244358 0.3521 29.31 0.28 0% 0 0% 0 0% 0 0% 0%
20210622 28.08 28.44 27.86 27.91 -0.39% 9867.86% 0% 777253 0.2186 20.04 0.28 0% 0 0% 0 0% 0 0% 0%
20210621 27.03 28.28 26.88 28.02 4.16% 9907.14% 0% 1345580 0.3745 35.71 0.28 0% 0 0% 0 0% 0 0% 0%
20210618 26.88 27.14 26.66 26.9 -0.92% 9862.96% 0% 962434 0.2587 24.79 0.27 0% 0 0% 0 0% 0 0% 0%
20210617 26.98 27.37 26.61 27.15 0.56% 9955.56% 0% 821888 0.2214 20.54 0.27 0% 0 0% 0 0% 0 0% 0%
20210616 27.11 27.5 26.75 27 -0.55% 9900% 0% 757718 0.2058 17.67 0.27 0% 0 0% 0 0% 0 0% 0%
20210615 26.86 27.68 26.3 27.15 1% 9955.56% 0% 1229838 0.3301 27.04 0.27 0% 0 0% 0 0% 0 0% 0%
20210611 27.3 27.6 26.61 26.88 -1.9% 9855.56% 0% 1408160 0.3823 31.93 0.27 0% 0 0% 0 0% 0 0% 0%
20210610 27.48 27.66 27.29 27.4 -0.22% 9999.99% 0% 1132254 0.3109 27.06 0.27 0% 0 0% 0 0% 0 0% 0%
20210609 27.9 28.42 27.37 27.46 -2.1% 9707.14% 0% 1276767 0.3561 30.19 0.28 0% 0 0% 0 0% 0 0% 0%
20210608 28.53 29.66 28.02 28.05 -1.61% 9572.41% 0% 1784427 0.5134 44.28 0.29 0% 0 0% 0 0% 0 0% 0%
20210607 28.12 28.8 28 28.51 1.35% 9999.99% 0% 1116888 0.3171 27.44 0.28 0% 0 0% 0 0% 0 0% 0%
20210604 28.88 29.33 27.92 28.13 -3.66% 9946.43% 0% 1997701 0.5682 49.7 0.28 0% 0 0% 0 0% 0 0% 0%
20210603 29.33 30.38 29.06 29.2 -1.08% 9633.33% 0% 2070169 0.6139 56.51 0.3 0% 0 0% 0 0% 0 0% 0%
20210602 28.37 30.55 28.31 29.52 4.68% 9740% 0% 3427457 1.0129 94.76 0.3 0% 0 0% 0 0% 0 0% 0%
20210601 27.58 28.98 27.58 28.2 2.4% 9971.43% 0% 2047348 0.5825 55.81 0.28 0% 0 0% 0 0% 0 0% 0%
20210531 26.92 27.75 26.79 27.54 2.04% 9999.99% 0% 1218016 0.3348 29.99 0.27 0% 0 0% 0 0% 0 0% 0%
20210528 27.63 27.77 26.83 26.99 -2.53% 9896.3% 0% 1523778 0.4139 37.25 0.27 0% 0 0% 0 0% 0 0% 0%
20210527 26.95 28.14 26.85 27.69 2.56% 9789.29% 0% 1577180 0.4369 41.21 0.28 0% 0 0% 0 0% 0 0% 0%
20210526 26.53 27.42 26.51 27 1.77% 9900% 0% 1308285 0.354 35.81 0.27 0% 0 0% 0 0% 0 0% 0%
20210525 26.26 27.14 26.26 26.53 1.3% 9725.93% 0% 1166751 0.3109 32.32 0.27 0% 0 0% 0 0% 0 0% 0%
20210524 26.12 26.82 26.12 26.19 -1.76% 9973.08% 0% 1232585 0.3255 35.96 0.26 0% 0 0% 0 0% 0 0% 0%
20210521 26.8 27.29 26.53 26.66 -0.6% 9774.07% 0% 1505327 0.4046 44.29 0.27 0% 0 0% 0 0% 0 0% 0%
20210520 26.3 27.49 26 26.82 2.09% 9833.33% 0% 2826562 0.7589 83.05 0.27 0% 0 0% 0 0% 0 0% 0%
20210519 27.39 27.4 25.9 26.27 -6.81% 9629.63% 0% 3974167 1.0569 120.12 0.27 0% 0 0% 0 0% 0 0% 0%
20210518 24.1 28.78 23.7 28.19 17.07% 9999.99% 0% 5498409 1.4445 167 0.26 0% 0 0% 0 0% 0 0% 0%
20210517 24.1 24.27 23.51 24.08 1.9% 9933.33% 0% 807725 0.1939 25.95 0.24 0% 0 0% 0 0% 0 0% 0%
20210514 23.99 24 23.5 23.63 0.04% 9745.83% 0% 660997 0.1565 21.23 0.24 0% 0 0% 0 0% 0 0% 0%
20210513 23 23.94 22.95 23.62 1.77% 9741.67% 0% 917618 0.2166 28.56 0.24 0% 0 0% 0 0% 0 0% 0%
20210512 22.81 23.4 22.65 23.21 1.44% 9991.3% 0% 566595 0.1301 15.76 0.23 0% 0 0% 0 0% 0 0% 0%
20210511 23 23.18 22.62 22.88 -0.31% 9847.83% 0% 604254 0.138 17.15 0.23 0% 0 0% 0 0% 0 0% 0%
20210510 23.45 23.64 22.73 22.95 -2.05% 9878.26% 0% 990177 0.2277 27.88 0.23 0% 0 0% 0 0% 0 0% 0%
20210507 23.61 24.2 23.23 23.43 0.17% 9662.5% 0% 1029743 0.2442 30.84 0.24 0% 0 0% 0 0% 0 0% 0%
20210506 23.3 23.61 23.23 23.39 0.47% 9999.99% 0% 630095 0.1472 19.03 0.23 0% 0 0% 0 0% 0 0% 0%
20210430 23.29 23.63 23.11 23.28 1.04% 9999.99% 0% 708798 0.1659 22.11 0.23 0% 0 0% 0 0% 0 0% 0%
20210429 23.58 23.58 23.03 23.04 -1.75% 9917.39% 0% 603251 0.1406 21.12 0.23 0% 0 0% 0 0% 0 0% 0%
20210428 24.75 24.75 23.3 23.45 -4.71% 9670.83% 0% 1835811 0.4332 68.51 0.24 0% 0 0% 0 0% 0 0% 0%
20210427 23.88 24.8 23.56 24.61 2.88% 9999.99% 0% 1321704 0.3191 50.62 0.24 0% 0 0% 0 0% 0 0% 0%
20210426 23.9 24.91 23.9 23.92 1.36% 9866.67% 0% 1616119 0.3945 61.79 0.24 0% 0 0% 0 0% 0 0% 0%
20210423 24.08 24.13 23.54 23.6 -2.2% 9733.33% 0% 711732 0.1689 29.59 0.24 0% 0 0% 0 0% 0 0% 0%
20210422 24.1 24.29 23.85 24.13 0.21% 9954.17% 0% 730413 0.1753 30.29 0.24 0% 0 0% 0 0% 0 0% 0%
20210421 23.69 24.17 23.69 24.08 1.13% 9933.33% 0% 1322062 0.3169 56.54 0.24 0% 0 0% 0 0% 0 0% 0%
20210416 22.1 22.92 22 22.85 3.39% 9834.78% 0% 885395 0.1996 35.79 0.23 0% 0 0% 0 0% 0 0% 0%
20210415 22.6 22.6 21.86 22.1 -2.13% 9945.45% 0% 946810 0.2085 36.95 0.22 0% 0 0% 0 0% 0 0% 0%
20210414 22.42 22.68 22.32 22.58 0.71% 9999.99% 0% 354726 0.0798 14.13 0.22 0% 0 0% 0 0% 0 0% 0%
20210413 22.57 22.9 22.39 22.42 -0.84% 9647.83% 0% 545945 0.1238 19.69 0.23 0% 0 0% 0 0% 0 0% 0%
20210412 23.49 23.75 22.56 22.61 -3.58% 9730.43% 0% 834231 0.1922 29.32 0.23 0% 0 0% 0 0% 0 0% 0%
20210409 24.21 24.33 23.43 23.45 0.86% 9670.83% 0% 1120703 0.2656 41.33 0.24 0% 0 0% 0 0% 0 0% 0%
20210408 23.59 23.7 23.18 23.25 -0.94% 9999.99% 0% 814532 0.191 31.35 0.23 0% 0 0% 0 0% 0 0% 0%
20210407 23.05 23.73 23.05 23.47 1.87% 9999.99% 0% 853319 0.2 30.28 0.23 0% 0 0% 0 0% 0 0% 0%
20210406 23.16 23.18 22.91 23.04 0.3% 9917.39% 0% 540708 0.1245 17.96 0.23 0% 0 0% 0 0% 0 0% 0%
20210402 22.93 23.09 22.68 22.97 0.44% 9886.96% 0% 714907 0.164 21.3 0.23 0% 0 0% 0 0% 0 0% 0%
20210401 23.02 23.06 22.71 22.87 -0.48% 9843.48% 0% 719457 0.1643 20.95 0.23 0% 0 0% 0 0% 0 0% 0%
20210330 22.21 22.69 22.15 22.39 -0.09% 9999.99% 0% 798306 0.1781 22.43 0.22 0% 0 0% 0 0% 0 0% 0%
20210329 22.25 22.5 22.08 22.41 0.67% 9999.99% 0% 700675 0.1561 19.75 0.22 0% 0 0% 0 0% 0 0% 0%
20210326 22.08 22.32 21.82 22.26 0.95% 9999.99% 0% 693168 0.1532 20.01 0.22 0% 0 0% 0 0% 0 0% 0%
20201215 33.21 34.7 32.8 34.29 3.13% 9985.29% 0% 1272225 0.4328 57.43 0.34 0% 0 0% 0 0% 0 0% 0%
20201214 32.8 33.35 32.41 33.25 1% 9975.76% 0% 694255 0.2286 30.1 0.33 0% 0 0% 0 0% 0 0% 0%
20201211 33.59 33.59 32.65 32.92 -1.82% 9875.76% 0% 1229056 0.405 52.19 0.33 0% 0 0% 0 0% 0 0% 0%
20201210 34.03 34.35 33.25 33.53 -1.99% 9761.76% 0% 1247056 0.4217 56.77 0.34 0% 0 0% 0 0% 0 0% 0%
20201209 35.7 35.7 34.04 34.21 -4.47% 9674.29% 0% 2168546 0.7491 100.24 0.35 0% 0 0% 0 0% 0 0% 0%
20201208 36.18 36.66 35.6 35.81 -1.19% 9847.22% 0% 939241 0.3389 46.19 0.36 0% 0 0% 0 0% 0 0% 0%
20201207 37.34 37.42 36.2 36.24 -2.95% 9694.59% 0% 910364 0.3337 45.37 0.37 0% 0 0% 0 0% 0 0% 0%
20201204 37.5 37.95 37.22 37.34 -0.51% 9726.32% 0% 749549 0.2815 37.16 0.38 0% 0 0% 0 0% 0 0% 0%
20201203 37.14 38.04 36.66 37.53 1.05% 9999.99% 0% 1110690 0.4156 50.13 0.37 0% 0 0% 0 0% 0 0% 0%
20201202 37 37.68 36.99 37.14 -0.32% 9937.84% 0% 818848 0.3044 30.71 0.37 0% 0 0% 0 0% 0 0% 0%
20201201 37.37 37.88 37.11 37.26 0.43% 9970.27% 0% 929139 0.3481 34.87 0.37 0% 0 0% 0 0% 0 0% 0%
20201130 36.91 37.64 36.41 37.1 0.54% 9927.03% 0% 1254072 0.4646 47.37 0.37 0% 0 0% 0 0% 0 0% 0%
20201127 36.37 37.5 35.6 36.9 1.43% 9872.97% 0% 1493765 0.546 57.62 0.37 0% 0 0% 0 0% 0 0% 0%
20201126 36.01 37.46 35.87 36.38 2.08% 9732.43% 0% 1628417 0.5964 64.33 0.37 0% 0 0% 0 0% 0 0% 0%
20201125 36.9 36.96 35.35 35.64 -3.41% 9800% 0% 2162087 0.7776 85.8 0.36 0% 0 0% 0 0% 0 0% 0%
20201124 37.62 37.62 36.8 36.9 -2.12% 9872.97% 0% 1268866 0.4695 51.84 0.37 0% 0 0% 0 0% 0 0% 0%
20201123 37.35 38.2 36.65 37.7 2.17% 9999.99% 0% 1308477 0.4877 53.38 0.37 0% 0 0% 0 0% 0 0% 0%
20201120 38.08 38.08 36.6 36.9 -4.11% 9872.97% 0% 2467864 0.9144 98.99 0.37 0% 0 0% 0 0% 0 0% 0%
20201119 39.31 39.5 37.73 38.48 -1.99% 9999.99% 0% 5295775 2.0323 231.66 0.38 0% 0 0% 0 0% 0 0% 0%
20201118 39.15 39.42 39.04 39.26 0.38% 9966.67% 0% 462352 0.1813 24.75 0.39 0% 0 0% 0 0% 0 0% 0%
20201117 39.86 40.3 38.86 39.11 -1.88% 9928.21% 0% 661667 0.2594 34.66 0.39 0% 0 0% 0 0% 0 0% 0%
20201116 39.96 40.5 39.65 39.86 0.35% 9865% 0% 580805 0.2323 29.57 0.4 0% 0 0% 0 0% 0 0% 0%
20201113 39.99 40.31 39.2 39.72 -1.39% 9830% 0% 715600 0.2842 32.24 0.4 0% 0 0% 0 0% 0 0% 0%
20201112 40.75 41.28 40.12 40.28 -0.42% 9724.39% 0% 667318 0.2707 27.88 0.41 0% 0 0% 0 0% 0 0% 0%
20201111 39.61 41.41 39.3 40.45 1.66% 9765.85% 0% 1345201 0.5467 56.93 0.41 0% 0 0% 0 0% 0 0% 0%
20201110 40.19 40.4 39.53 39.79 -0.28% 9847.5% 0% 816616 0.3265 35.19 0.4 0% 0 0% 0 0% 0 0% 0%
20201109 38.82 39.98 38.82 39.9 3.39% 9875% 0% 1267543 0.5017 55.13 0.4 0% 0 0% 0 0% 0 0% 0%
20201106 39.23 39.61 38.29 38.59 -1.15% 9794.87% 0% 1234969 0.4783 54.3 0.39 0% 0 0% 0 0% 0 0% 0%
20201105 39.22 39.37 38.45 39.04 1.01% 9910.26% 0% 1416599 0.5506 61.43 0.39 0% 0 0% 0 0% 0 0% 0%
20201104 39.46 39.84 38.55 38.65 -2.15% 9810.26% 0% 1229595 0.4799 56 0.39 0% 0 0% 0 0% 0 0% 0%
20201103 39 39.7 38.6 39.5 1.31% 9999.99% 0% 1358252 0.5322 61.56 0.39 0% 0 0% 0 0% 0 0% 0%
20201102 41.2 41.49 38.82 38.99 -4.9% 9897.44% 0% 1749784 0.6895 79.54 0.39 0% 0 0% 0 0% 0 0% 0%
20201030 41.5 42.69 40.91 41 -0.22% 9661.9% 0% 1406080 0.5878 72.86 0.42 0% 0 0% 0 0% 0 0% 0%
20201029 41.56 41.56 41.02 41.09 -1.25% 9921.95% 0% 720429 0.2973 41.88 0.41 0% 0 0% 0 0% 0 0% 0%
20201028 42.6 42.71 41.5 41.61 -2.3% 9807.14% 0% 849292 0.3561 48.42 0.42 0% 0 0% 0 0% 0 0% 0%
20201027 42 42.79 42 42.59 0.38% 9804.65% 0% 384259 0.1635 21.33 0.43 0% 0 0% 0 0% 0 0% 0%
20201026 42.49 42.7 41.7 42.43 0.02% 9999.99% 0% 456074 0.1926 24.01 0.42 0% 0 0% 0 0% 0 0% 0%
20201023 43.66 43.75 42.31 42.42 -2.1% 9765.12% 0% 636905 0.2732 31.63 0.43 0% 0 0% 0 0% 0 0% 0%
20201022 44 44 43.18 43.33 -1.07% 9976.74% 0% 640890 0.2785 33.18 0.43 0% 0 0% 0 0% 0 0% 0%
20200909 46.37 46.37 44.32 44.88 -3.38% 9873.33% 0% 1323092 0.5959 70.73 0.45 0% 0 0% 0 0% 0 0% 0%
20200908 47.75 47.76 46.28 46.45 -1.38% 9782.98% 0% 1097369 0.514 61.85 0.47 0% 0 0% 0 0% 0 0% 0%
20200907 48.88 49.34 46.8 47.1 -3.86% 9712.5% 0% 1158467 0.5534 64.68 0.48 0% 0 0% 0 0% 0 0% 0%
20200904 48.7 49.29 48.21 48.99 -0.31% 9897.96% 0% 569690 0.2773 32.04 0.49 0% 0 0% 0 0% 0 0% 0%
20200903 49.65 50.53 48.8 49.14 -1.09% 9728% 0% 1109620 0.55 56.93 0.5 0% 0 0% 0 0% 0 0% 0%
20200902 48.96 50.19 48.51 49.68 1.47% 9836% 0% 1137232 0.5634 57.35 0.5 0% 0 0% 0 0% 0 0% 0%
20200901 48.42 49.09 48.05 48.96 1.12% 9891.84% 0% 592400 0.2887 31.07 0.49 0% 0 0% 0 0% 0 0% 0%
20200831 48.3 49.2 47.93 48.42 0.12% 9781.63% 0% 1002546 0.4873 54.53 0.49 0% 0 0% 0 0% 0 0% 0%
20200828 49.28 49.4 47.85 48.36 -1.35% 9769.39% 0% 1219261 0.5915 70.95 0.49 0% 0 0% 0 0% 0 0% 0%
20200827 48.92 49.9 48.11 49.02 0.25% 9904.08% 0% 943812 0.4634 56.43 0.49 0% 0 0% 0 0% 0 0% 0%
20200826 50.85 51.76 48.7 48.9 -4.1% 9680% 0% 1471243 0.7341 88 0.5 0% 0 0% 0 0% 0 0% 0%
20200825 51.99 53.77 50.51 50.99 3.47% 9705.77% 0% 2089204 1.0877 127.33 0.52 0% 0 0% 0 0% 0 0% 0%
20200824 48.21 49.8 46 49.28 2.88% 9999.99% 0% 1430257 0.6869 81.24 0.48 0% 0 0% 0 0% 0 0% 0%
20200821 49 49.44 47.3 47.9 -3.56% 9879.17% 0% 2347857 1.1349 136.72 0.48 0% 0 0% 0 0% 0 0% 0%
20200820 52.43 52.43 49.26 49.67 -5.53% 9834% 0% 1750387 0.8833 105.88 0.5 0% 0 0% 0 0% 0 0% 0%
20200819 53.11 53.41 52.55 52.58 -1% 9820.75% 0% 676831 0.3581 43.03 0.53 0% 0 0% 0 0% 0 0% 0%
20200818 53.13 53.41 52.3 53.11 -0.04% 9920.75% 0% 933285 0.494 55.03 0.53 0% 0 0% 0 0% 0 0% 0%
20200817 52.55 53.92 52.4 53.13 1.41% 9924.53% 0% 855086 0.4542 46.43 0.53 0% 0 0% 0 0% 0 0% 0%
20200814 52.85 53.31 51.5 52.39 -0.74% 9975% 0% 748550 0.3917 36.93 0.52 0% 0 0% 0 0% 0 0% 0%
20200813 53.54 53.6 52.23 52.78 -0.7% 9858.49% 0% 703252 0.3734 32.69 0.53 0% 0 0% 0 0% 0 0% 0%
20200812 54.81 54.81 52 53.15 -3.03% 9928.3% 0% 1530394 0.8117 65.46 0.53 0% 0 0% 0 0% 0 0% 0%
20200811 55.61 57.3 54.5 54.81 0.59% 9687.5% 0% 1370360 0.7654 59.64 0.56 0% 0 0% 0 0% 0 0% 0%
20200810 54.5 55.33 54 54.49 -0.93% 9807.27% 0% 1095811 0.5981 48.42 0.55 0% 0 0% 0 0% 0 0% 0%
20200807 56.58 57.7 54.01 55 -3.02% 9900% 0% 1806438 0.9999 77.72 0.55 0% 0 0% 0 0% 0 0% 0%
20200806 58.5 58.96 56.6 56.71 -2.73% 9677.59% 0% 1773883 1.0204 74.77 0.58 0% 0 0% 0 0% 0 0% 0%
20200805 58.21 59.25 57.31 58.3 -0.19% 9951.72% 0% 1451359 0.8464 59.61 0.58 0% 0 0% 0 0% 0 0% 0%
20200804 59.47 60.96 58.03 58.41 -1.8% 9800% 0% 2018809 1.2002 83.43 0.59 0% 0 0% 0 0% 0 0% 0%
20200803 58.73 60.2 58 59.48 1.35% 9981.36% 0% 2076957 1.2301 86.22 0.59 0% 0 0% 0 0% 0 0% 0%
20200731 57.5 59.35 57.23 58.69 1.02% 9999.99% 0% 2035527 1.1898 81.62 0.58 0% 0 0% 0 0% 0 0% 0%
20200730 58.96 60.73 57.5 58.1 -1.46% 9747.46% 0% 2503734 1.4765 97.56 0.59 0% 0 0% 0 0% 0 0% 0%
20200729 56.2 60.3 56.09 58.96 6.62% 9893.22% 0% 2248419 1.3171 81.1 0.59 0% 0 0% 0 0% 0 0% 0%
20200728 55.3 56.7 54.81 55.3 0.82% 9775% 0% 975337 0.5419 29.41 0.56 0% 0 0% 0 0% 0 0% 0%
20200727 53.51 55.75 53 54.85 3.1% 9872.73% 0% 2073660 1.1326 53.32 0.55 0% 0 0% 0 0% 0 0% 0%
20200724 58.5 58.5 53.15 53.2 -10.41% 9572.73% 0% 3210138 1.78 74.37 0.55 0% 0 0% 0 0% 0 0% 0%
20200723 58.8 59.38 56.29 59.38 -0.62% 9999.99% 0% 2611789 1.5139 59.25 0.58 0% 0 0% 0 0% 0 0% 0%
20200722 58.51 60.52 57.95 59.75 1.27% 9858.33% 0% 1962131 1.1691 43.6 0.6 0% 0 0% 0 0% 0 0% 0%
20200721 58.39 59.46 57.55 59 1.55% 9900% 0% 1957341 1.148 41.62 0.59 0% 0 0% 0 0% 0 0% 0%
20200720 58.5 59.48 55.85 58.1 -0.68% 9917.24% 0% 2772583 1.5979 55.26 0.58 0% 0 0% 0 0% 0 0% 0%
20200717 59.7 61.49 57 58.5 -2.5% 9815.25% 0% 2908929 1.7303 58.65 0.59 0% 0 0% 0 0% 0 0% 0%
20200716 65.49 66.28 59.2 60 -8.79% 9423.81% 0% 3948587 2.496 86.25 0.63 0% 0 0% 0 0% 0 0% 0%
20200715 70.7 73.29 65.11 65.78 -5.08% 9297.14% 0% 4695034 3.2727 117.79 0.7 0% 0 0% 0 0% 0 0% 0%
20200714 71.01 71.88 67.68 69.3 -3.62% 9943.48% 0% 4529383 3.139 118.48 0.69 0% 0 0% 0 0% 0 0% 0%
20200713 68.52 73.99 66.24 71.9 6.36% 9999.99% 0% 5283381 3.7002 149.19 0.7 0% 0 0% 0 0% 0 0% 0%
20200710 62.63 67.6 62 67.6 7.66% 9999.99% 0% 5116621 3.3309 146.16 0.65 0% 0 0% 0 0% 0 0% 0%
20200709 60.09 64.37 60.09 62.79 4.96% 9866.67% 0% 4314666 2.6969 130.55 0.63 0% 0 0% 0 0% 0 0% 0%
20200708 59.98 60.85 58.95 59.82 -0.35% 9870% 0% 3015374 1.8002 93.65 0.6 0% 0 0% 0 0% 0 0% 0%
20200707 59.54 62.5 59.54 60.03 0.69% 9740.98% 0% 3504950 2.1356 111.62 0.61 0% 0 0% 0 0% 0 0% 0%
20200706 58.63 59.93 57.79 59.62 1.69% 9999.99% 0% 3464126 2.0427 113.25 0.59 0% 0 0% 0 0% 0 0% 0%
20200703 57.68 58.8 57.24 58.63 1.65% 9999.99% 0% 2013496 1.1688 61.34 0.58 0% 0 0% 0 0% 0 0% 0%
20200702 57.63 58.45 57.35 57.68 -0.88% 9844.83% 0% 2308849 1.3355 63.74 0.58 0% 0 0% 0 0% 0 0% 0%
20200701 59.17 59.65 56.99 58.19 -1.84% 9932.76% 0% 3241609 1.8882 85.63 0.58 0% 0 0% 0 0% 0 0% 0%
20200630 59.3 60.43 58.56 59.28 -0.02% 9947.46% 0% 2646950 1.5723 70.2 0.59 0% 0 0% 0 0% 0 0% 0%
20200629 57.15 59.33 56.8 59.29 3.73% 9999.99% 0% 3028759 1.7612 73.68 0.58 0% 0 0% 0 0% 0 0% 0%
20200624 57.08 57.95 56.09 57.16 0.05% 9928.07% 0% 2181561 1.2411 49.24 0.57 0% 0 0% 0 0% 0 0% 0%
20200623 56.95 58.27 56.01 57.13 0.26% 9922.81% 0% 2464595 1.4111 56.13 0.57 0% 0 0% 0 0% 0 0% 0%
20200622 58.66 59 56.8 56.98 1.39% 9724.14% 0% 3013226 1.7372 69.45 0.58 0% 0 0% 0 0% 0 0% 0%
20200619 56.02 56.97 55.06 56.2 0.36% 9935.71% 0% 2411421 1.3551 54.27 0.56 0% 0 0% 0 0% 0 0% 0%
20200618 59.98 59.98 55.3 56 -7.59% 9724.56% 0% 5748956 3.2832 134.07 0.57 0% 0 0% 0 0% 0 0% 0%
20200617 60.5 65.5 60.5 60.6 -1.42% 9519.05% 0% 4961409 3.1292 142.49 0.63 0% 0 0% 0 0% 0 0% 0%
20200616 61.56 63.09 59.59 61.47 -0.69% 9977.05% 0% 4064062 2.4964 124.63 0.61 0% 0 0% 0 0% 0 0% 0%
20200615 59.9 62.67 58.51 61.9 2.81% 9999.99% 0% 4295154 2.5848 138.8 0.6 0% 0 0% 0 0% 0 0% 0%
20200612 56.1 60.58 55.82 60.21 4.71% 9999.99% 0% 5343124 3.1293 169.45 0.59 0% 0 0% 0 0% 0 0% 0%
20200611 56.07 59.89 55.11 57.5 4.39% 9813.79% 0% 5329985 3.0986 191.09 0.58 0% 0 0% 0 0% 0 0% 0%
20200610 54.75 55.2 53.41 55.08 1.21% 9999.99% 0% 2329124 1.264 85.58 0.54 0% 0 0% 0 0% 0 0% 0%
20200609 53.32 54.71 52.7 54.42 2.27% 9977.78% 0% 2416994 1.308 91.46 0.54 0% 0 0% 0 0% 0 0% 0%
20200608 51.6 54.98 51.6 53.21 2.74% 9753.7% 0% 2974520 1.5919 114.55 0.54 0% 0 0% 0 0% 0 0% 0%
20200605 51.89 52.94 51.55 51.79 0.49% 9859.62% 0% 1625363 0.8474 65.54 0.52 0% 0 0% 0 0% 0 0% 0%
20200604 51.78 52.48 51 51.54 -0.85% 9811.54% 0% 1476280 0.7615 56.75 0.52 0% 0 0% 0 0% 0 0% 0%
20200603 51.66 53.5 51.25 51.98 0.99% 9896.15% 0% 2230438 1.1683 78.39 0.52 0% 0 0% 0 0% 0 0% 0%
20200602 52.83 52.87 51.18 51.47 -2.52% 9798.08% 0% 2128821 1.106 74.62 0.52 0% 0 0% 0 0% 0 0% 0%
20200601 52.69 53.28 51.7 52.8 2.33% 9862.26% 0% 2912707 1.5303 104.07 0.53 0% 0 0% 0 0% 0 0% 0%
20200529 49.4 52.55 49.02 51.6 2.89% 9999.99% 0% 2900964 1.483 105.23 0.51 0% 0 0% 0 0% 0 0% 0%
20200528 49.6 52.87 49.4 50.15 2.87% 9733.33% 0% 3121786 1.5927 118.99 0.51 0% 0 0% 0 0% 0 0% 0%
20200527 49.27 49.7 48.32 48.75 -1.08% 9848.98% 0% 1481493 0.7242 56.6 0.49 0% 0 0% 0 0% 0 0% 0%
20200526 48.28 49.55 48.01 49.28 2.75% 9957.14% 0% 1590302 0.7787 55.79 0.49 0% 0 0% 0 0% 0 0% 0%
20200525 49.51 49.56 47.56 47.96 -3.13% 9891.67% 0% 1638592 0.791 56.41 0.48 0% 0 0% 0 0% 0 0% 0%
20200522 50.39 52.16 49.48 49.51 -2.92% 9607.84% 0% 2538473 1.2897 90.49 0.51 0% 0 0% 0 0% 0 0% 0%
20200521 48.97 52.97 48.6 51 4.94% 9900% 0% 4033787 2.073 146.55 0.51 0% 0 0% 0 0% 0 0% 0%
20200520 50 50.76 48.35 48.6 -3.67% 9818.37% 0% 1741392 0.8615 64.55 0.49 0% 0 0% 0 0% 0 0% 0%
20200519 49.02 50.85 48.48 50.45 3.81% 9990% 0% 1835918 0.9095 66.02 0.5 0% 0 0% 0 0% 0 0% 0%
20200518 50.01 50.14 48.55 48.6 -3.15% 9818.37% 0% 2032108 0.9971 70.55 0.49 0% 0 0% 0 0% 0 0% 0%
20200515 50.29 50.9 49.4 50.18 0.95% 9936% 0% 1668913 0.8349 60.22 0.5 0% 0 0% 0 0% 0 0% 0%
20200514 50.77 51.46 49.67 49.71 -2.82% 9842% 0% 2058252 1.0357 73.09 0.5 0% 0 0% 0 0% 0 0% 0%
20200513 48.5 52 48.3 51.15 4.18% 9929.41% 0% 3655109 1.859 135.45 0.51 0% 0 0% 0 0% 0 0% 0%
20200512 48.38 49.78 47.47 49.1 1.61% 9920.41% 0% 1864802 0.9119 72.12 0.49 0% 0 0% 0 0% 0 0% 0%
20200511 49 49.93 47.86 48.32 0.56% 9761.22% 0% 2119592 1.0355 81.68 0.49 0% 0 0% 0 0% 0 0% 0%
20200508 47.49 48.68 47.35 48.05 1.16% 9910.42% 0% 2490543 1.1992 95.82 0.48 0% 0 0% 0 0% 0 0% 0%
20200507 47.32 48.7 46.8 47.5 -0.02% 9795.83% 0% 2868156 1.3659 116.41 0.48 0% 0 0% 0 0% 0 0% 0%
20200506 45.98 48 45.86 47.51 5.51% 9999.99% 0% 2938096 1.3868 127.93 0.47 0% 0 0% 0 0% 0 0% 0%
20200430 43.7 45.5 43.21 45.03 3.09% 9906.67% 0% 2527316 1.1251 111.93 0.45 0% 0 0% 0 0% 0 0% 0%
20200429 44.2 44.5 43.37 43.68 0% 9827.27% 0% 1768544 0.778 80.9 0.44 0% 0 0% 0 0% 0 0% 0%
20200428 42.71 44.28 41.42 43.68 2.32% 9999.99% 0% 2196636 0.9524 95.42 0.43 0% 0 0% 0 0% 0 0% 0%
20200427 43.39 43.5 42.5 42.69 -1.52% 9827.91% 0% 1229789 0.5268 54.83 0.43 0% 0 0% 0 0% 0 0% 0%
20200424 44.7 44.7 43.1 43.35 -2.32% 9752.27% 0% 1397427 0.6101 60.47 0.44 0% 0 0% 0 0% 0 0% 0%
20200423 44.3 45.45 44 44.38 0.29% 9762.22% 0% 1932375 0.8688 76.48 0.45 0% 0 0% 0 0% 0 0% 0%
20200422 43.02 44.61 42.55 44.25 2.88% 9956.82% 0% 2065775 0.9075 82.06 0.44 0% 0 0% 0 0% 0 0% 0%
20200421 42.84 43.89 42.64 43.01 0.05% 9902.33% 0% 1298545 0.5628 50.39 0.43 0% 0 0% 0 0% 0 0% 0%
20200420 42.52 43.63 42.52 42.99 -0.44% 9897.67% 0% 1256613 0.5408 46.76 0.43 0% 0 0% 0 0% 0 0% 0%
20200417 44.35 44.69 43.17 43.18 -2.31% 9713.64% 0% 1835767 0.801 65.81 0.44 0% 0 0% 0 0% 0 0% 0%
20200416 42.72 44.87 42.5 44.2 2.98% 9945.45% 0% 2297718 1.0146 81.29 0.44 0% 0 0% 0 0% 0 0% 0%
20200415 42.46 44.18 42.05 42.92 1.39% 9881.4% 0% 2707375 1.1766 95.55 0.43 0% 0 0% 0 0% 0 0% 0%
20200414 41.62 42.8 41.5 42.33 1.22% 9978.57% 0% 1999297 0.8427 67.33 0.42 0% 0 0% 0 0% 0 0% 0%
20200413 42.99 42.99 41.25 41.82 -3.97% 9857.14% 0% 2552341 1.0743 79.12 0.42 0% 0 0% 0 0% 0 0% 0%
20200410 48.34 48.34 43.55 43.55 -9.25% 9577.78% 0% 4686198 2.1176 149.77 0.45 0% 0 0% 0 0% 0 0% 0%
20200409 47.45 48.18 47.09 47.99 1.1% 9897.92% 0% 1533125 0.7332 52.28 0.48 0% 0 0% 0 0% 0 0% 0%
20200408 47 48.8 46.55 47.47 0.83% 9789.58% 0% 2073049 0.9932 64.48 0.48 0% 0 0% 0 0% 0 0% 0%
20200407 47.3 47.65 46.8 47.08 0.13% 9917.02% 0% 1757404 0.8299 49.74 0.47 0% 0 0% 0 0% 0 0% 0%
20200403 45.82 47.17 45.38 47.02 1.75% 9999.99% 0% 2346867 1.0845 58.71 0.46 0% 0 0% 0 0% 0 0% 0%
20200402 44.02 46.21 43.47 46.21 5.31% 9999.99% 0% 2179961 0.9794 47.89 0.45 0% 0 0% 0 0% 0 0% 0%
20200401 44.06 45 43.51 43.88 -1.06% 9872.73% 0% 1663476 0.7364 32.92 0.44 0% 0 0% 0 0% 0 0% 0%
20200331 45.95 46.18 43.42 44.35 -2.21% 9979.55% 0% 2927096 1.2988 52.5 0.44 0% 0 0% 0 0% 0 0% 0%
20200324 51.56 52.88 49.89 51.5 2.1% 9998.04% 0% 3503930 1.8021 65.46 0.51 0% 0 0% 0 0% 0 0% 0%
20200323 51.8 52.9 50.11 50.44 -5.81% 9790.2% 0% 2950252 1.5139 48.32 0.51 0% 0 0% 0 0% 0 0% 0%
20200320 52.71 54 52.1 53.55 2% 9999.99% 0% 3655538 1.9446 53.91 0.53 0% 0 0% 0 0% 0 0% 0%
20200319 50.8 52.86 50.16 52.5 4.19% 9999.99% 0% 3634748 1.8683 45.91 0.51 0% 0 0% 0 0% 0 0% 0%
20200318 52.5 53.92 50.39 50.39 -3.65% 9590.38% 0% 4009278 2.0997 46.16 0.52 0% 0 0% 0 0% 0 0% 0%
20200317 52.02 53.47 49.62 52.3 1.18% 9957.69% 0% 4687308 2.4159 46.83 0.52 0% 0 0% 0 0% 0 0% 0%
20200316 52.5 54.82 51.52 51.69 -0.67% 9652.83% 0% 5283961 2.7974 52.93 0.53 0% 0 0% 0 0% 0 0% 0%
20200313 51.5 53.17 50.1 52.04 -4.13% 9907.69% 0% 5310754 2.7386 50.46 0.52 0% 0 0% 0 0% 0 0% 0%
20200312 56.24 57.89 53.77 54.28 -4.79% 9769.09% 0% 5214906 2.873 51.38 0.55 0% 0 0% 0 0% 0 0% 0%
20200311 58.25 60.09 56.51 57.01 -2.25% 9729.31% 0% 6680986 3.8696 65.59 0.58 0% 0 0% 0 0% 0 0% 0%
20200310 62.5 63.5 56.28 58.32 -7.25% 9784.75% 0% 8745728 5.1414 80.53 0.59 0% 0 0% 0 0% 0 0% 0%
20200309 61.5 65.95 60.3 62.88 1.78% 9725% 0% 9397636 5.9734 87.96 0.64 0% 0 0% 0 0% 0 0% 0%
20200306 62.5 65.5 61.2 61.78 0.32% 9553.13% 0% 9257467 5.8988 78.8 0.64 0% 0 0% 0 0% 0 0% 0%
20200305 60.2 64.98 60.2 61.58 -0.68% 9832.26% 0% 10294805 6.4314 67.26 0.62 0% 0 0% 0 0% 0 0% 0%
20200304 52 63.1 51.18 62 16.19% 9999.99% 0% 13972127 7.9656 79.41 0.57 0% 0 0% 0 0% 0 0% 0%
20200303 54.88 56.12 53.26 53.36 -0.73% 9781.48% 0% 6147867 3.3445 31.97 0.54 0% 0 0% 0 0% 0 0% 0%
20200302 51.87 54.2 50.3 53.75 5.5% 9999.99% 0% 7453056 3.8655 33.04 0.52 0% 0 0% 0 0% 0 0% 0%
20200228 50.01 53.98 49.5 50.95 -1.92% 9698.08% 0% 7062190 3.6701 27.55 0.52 0% 0 0% 0 0% 0 0% 0%
20200227 55.36 56.17 51.36 51.95 -7.64% 9701.89% 0% 9880651 5.2576 33.55 0.53 0% 0 0% 0 0% 0 0% 0%
20200226 61.99 62.9 56.03 56.25 -9.29% 9598.28% 0% 13617436 7.9532 41.72 0.58 0% 0 0% 0 0% 0 0% 0%
20200225 60.49 63.63 59.89 62.01 1.82% 9901.61% 0% 13273257 8.2654 33.86 0.62 0% 0 0% 0 0% 0 0% 0%
20200224 62 64 57.92 60.9 1.16% 9883.61% 0% 18112147 11.103 30.52 0.61 0% 0 0% 0 0% 0 0% 0%
20200221 60 78 59 60.2 83.76% 9455.56% 0% 34898902 22.1244 28.58 0.63 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