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. 广大特材688186
    4. 返回上一页 刷新
股票代码（例：sh688186）       664条   (进入广大特材股票专站) 广大特材股票成本分析
相关股票: 宝钢股份  包钢股份  中信特钢  华菱钢铁  钒钛股份  首钢股份  鞍钢股份  鄂尔多斯  河钢股份  太钢不锈  方大炭素  南钢股份  马钢股份  久立特材  抚顺特钢  新兴铸管  本钢板材  大中矿业  山东钢铁  杭钢股份  重庆钢铁  新钢股份  海南矿业  三钢闽光  方大特钢  河钢资源  酒钢宏兴  友发集团  柳钢股份  沙钢股份  甬金股份  中南股份  凌钢股份  八一钢铁  安阳钢铁  宝地矿业  常宝股份  武进不锈  广大特材  金岭矿业  金洲管道  广东明珠  *ST西钢  
相关股吧: 600019股吧 600010股吧 000708股吧 000932股吧 000629股吧 000959股吧 000898股吧 600295股吧 000709股吧 000825股吧 600516股吧 600282股吧 600808股吧 002318股吧 600399股吧 000778股吧 000761股吧 001203股吧 600022股吧 600126股吧 601005股吧 600782股吧 601969股吧 002110股吧 600507股吧 000923股吧 600307股吧 601686股吧 601003股吧 002075股吧 603995股吧 000717股吧 600231股吧 600581股吧 600569股吧 601121股吧 002478股吧 603878股吧 688186股吧 000655股吧 002443股吧 600382股吧 600117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 20.39 20.98 20.39 20.6 1.28% 9709.52% 0% 3635038 0.7493 107.14 0.21 0% 0 0% 0 0% 0 0% 0%
20230927 20.11 20.68 19.86 20.34 1.7% 9999.99% 0% 3380919 0.6881 104.94 0.2 0% 0 0% 0 0% 0 0% 0%
20230926 20.33 20.39 19.89 20 -1.62% 9900% 0% 2628313 0.5279 83.35 0.2 0% 0 0% 0 0% 0 0% 0%
20230925 20.71 20.75 20.19 20.33 -2.07% 9999.99% 0% 2425190 0.4936 78.88 0.2 0% 0 0% 0 0% 0 0% 0%
20230922 20.2 20.77 20.04 20.76 2.47% 9999.99% 0% 2813077 0.5757 90.02 0.2 0% 0 0% 0 0% 0 0% 0%
20230921 20.5 20.6 20.19 20.26 -1.32% 9999.99% 0% 2759039 0.5614 90 0.2 0% 0 0% 0 0% 0 0% 0%
20230920 20.58 20.67 20.4 20.53 -0.63% 9676.19% 0% 2163159 0.4442 70.29 0.21 0% 0 0% 0 0% 0 0% 0%
20230919 21.23 21.28 20.52 20.66 -2.27% 9738.1% 0% 2424133 0.5018 77.76 0.21 0% 0 0% 0 0% 0 0% 0%
20230918 20.62 21.49 20.54 21.14 1.29% 9966.67% 0% 3437412 0.7256 109.56 0.21 0% 0 0% 0 0% 0 0% 0%
20230915 20.83 21.1 20.52 20.87 0.43% 9838.1% 0% 2722944 0.5674 81.77 0.21 0% 0 0% 0 0% 0 0% 0%
20230914 20.92 20.99 20.66 20.78 -0.67% 9795.24% 0% 1715802 0.3564 50.27 0.21 0% 0 0% 0 0% 0 0% 0%
20230913 21.25 21.35 20.65 20.92 -1.51% 9861.9% 0% 2523827 0.5282 67.22 0.21 0% 0 0% 0 0% 0 0% 0%
20230912 21.4 21.54 21.2 21.24 -0.84% 9999.99% 0% 1907513 0.4068 47.59 0.21 0% 0 0% 0 0% 0 0% 0%
20230911 21.19 21.55 20.97 21.42 1.09% 9999.99% 0% 2848066 0.6062 61.94 0.21 0% 0 0% 0 0% 0 0% 0%
20230908 21.19 21.37 21.11 21.19 -0.19% 9990.48% 0% 2163028 0.4592 41.09 0.21 0% 0 0% 0 0% 0 0% 0%
20230907 21.75 21.84 21.21 21.23 -2.53% 9999.99% 0% 3044042 0.6517 52.97 0.21 0% 0 0% 0 0% 0 0% 0%
20230906 21.46 21.88 21.35 21.78 1.3% 9800% 0% 2706908 0.5861 48.34 0.22 0% 0 0% 0 0% 0 0% 0%
20230905 21.5 21.78 21.3 21.5 -0.42% 9672.73% 0% 3273378 0.7046 58.99 0.22 0% 0 0% 0 0% 0 0% 0%
20230904 21.28 21.63 21 21.59 2.27% 9999.99% 0% 5065873 1.0838 90.07 0.21 0% 0 0% 0 0% 0 0% 0%
20230901 21.21 21.52 20.97 21.11 -0.71% 9952.38% 0% 3683761 0.7807 67.79 0.21 0% 0 0% 0 0% 0 0% 0%
20230831 21.47 21.89 21.16 21.26 -1.39% 9999.99% 0% 4612597 0.9837 86.85 0.21 0% 0 0% 0 0% 0 0% 0%
20230830 21.34 21.98 21.34 21.56 1.03% 9700% 0% 5202442 1.1262 104.91 0.22 0% 0 0% 0 0% 0 0% 0%
20230829 20.63 21.61 20.6 21.34 3.39% 9999.99% 0% 7536549 1.5972 169.37 0.21 0% 0 0% 0 0% 0 0% 0%
20230828 22.8 23.01 20.5 20.64 -2.41% 9728.57% 0% 9173171 1.9561 238.97 0.21 0% 0 0% 0 0% 0 0% 0%
20230825 22.85 22.85 20.51 21.15 -9.11% 9971.43% 0% 7129040 1.5115 192.52 0.21 0% 0 0% 0 0% 0 0% 0%
20230824 23.19 23.43 22.8 23.27 1.62% 9999.99% 0% 1845379 0.4284 61.02 0.23 0% 0 0% 0 0% 0 0% 0%
20230823 23.5 23.73 22.85 22.9 -2.97% 9856.52% 0% 1579148 0.3653 49.39 0.23 0% 0 0% 0 0% 0 0% 0%
20230822 23.36 23.7 22.9 23.6 1.72% 9999.99% 0% 2677431 0.6235 75.86 0.23 0% 0 0% 0 0% 0 0% 0%
20230821 23.6 23.84 23.2 23.2 -1.74% 9566.67% 0% 2264337 0.5326 66.83 0.24 0% 0 0% 0 0% 0 0% 0%
20230818 24.25 24.36 23.61 23.61 -2.84% 9737.5% 0% 2044329 0.4897 61.79 0.24 0% 0 0% 0 0% 0 0% 0%
20230817 23.79 24.45 23.71 24.3 1.12% 9999.99% 0% 1739567 0.4188 51.94 0.24 0% 0 0% 0 0% 0 0% 0%
20230816 24.19 24.55 23.99 24.03 -0.78% 9912.5% 0% 1983165 0.4804 59.34 0.24 0% 0 0% 0 0% 0 0% 0%
20230815 24.81 24.92 24.1 24.22 -1.9% 9991.67% 0% 1583397 0.3856 47.72 0.24 0% 0 0% 0 0% 0 0% 0%
20230814 24.56 24.79 24.02 24.69 0.49% 9999.99% 0% 2439939 0.5956 68.57 0.24 0% 0 0% 0 0% 0 0% 0%
20230811 25.27 25.28 24.57 24.57 -2.85% 9728% 0% 2124549 0.5289 59.87 0.25 0% 0 0% 0 0% 0 0% 0%
20230810 25.24 25.42 25.05 25.29 0.4% 9999.99% 0% 1405463 0.3549 44.85 0.25 0% 0 0% 0 0% 0 0% 0%
20230809 25.73 25.75 25.15 25.19 -1.45% 9976% 0% 1538178 0.3899 47.93 0.25 0% 0 0% 0 0% 0 0% 0%
20230808 25.88 25.98 25.46 25.56 -1.69% 9730.77% 0% 1985812 0.5089 58.72 0.26 0% 0 0% 0 0% 0 0% 0%
20230807 26.1 26.41 25.91 26 -0.73% 9900% 0% 2048630 0.5344 61.31 0.26 0% 0 0% 0 0% 0 0% 0%
20230804 26.6 26.87 26.07 26.19 -0.95% 9973.08% 0% 2732787 0.7188 82.33 0.26 0% 0 0% 0 0% 0 0% 0%
20230803 26.46 26.61 26.11 26.44 -0.19% 9999.99% 0% 2001820 0.5285 60.51 0.26 0% 0 0% 0 0% 0 0% 0%
20230802 26.97 26.97 26.35 26.49 -0.79% 9711.11% 0% 2048792 0.5437 62.03 0.27 0% 0 0% 0 0% 0 0% 0%
20230801 26.77 27.25 26.6 26.7 0.64% 9788.89% 0% 3802058 1.0222 115.44 0.27 0% 0 0% 0 0% 0 0% 0%
20230731 26.64 27.15 26.5 26.53 -0.45% 9725.93% 0% 3143913 0.8425 99.69 0.27 0% 0 0% 0 0% 0 0% 0%
20230728 26.09 26.69 25.98 26.65 2.03% 9999.99% 0% 2100127 0.5544 65.49 0.26 0% 0 0% 0 0% 0 0% 0%
20230727 26.11 26.6 26.08 26.12 -0.34% 9946.15% 0% 2262187 0.5966 67.3 0.26 0% 0 0% 0 0% 0 0% 0%
20230726 26.5 26.88 26.06 26.21 -1.24% 9980.77% 0% 2350034 0.6178 70.55 0.26 0% 0 0% 0 0% 0 0% 0%
20230725 25.95 26.56 25.95 26.54 3.03% 9999.99% 0% 2053735 0.5405 63.79 0.26 0% 0 0% 0 0% 0 0% 0%
20230724 25.66 26.1 25.53 25.76 -0.31% 9807.69% 0% 1782103 0.4607 53.46 0.26 0% 0 0% 0 0% 0 0% 0%
20230721 26 26.22 25.43 25.84 0.51% 9838.46% 0% 2450257 0.6348 73.76 0.26 0% 0 0% 0 0% 0 0% 0%
20230720 26.2 26.39 25.6 25.71 -1.98% 9788.46% 0% 2252146 0.5848 69.12 0.26 0% 0 0% 0 0% 0 0% 0%
20230719 26.65 26.93 26.03 26.23 -1.76% 9988.46% 0% 2797411 0.7391 89.16 0.26 0% 0 0% 0 0% 0 0% 0%
20230718 27.48 27.48 26.57 26.7 -2.31% 9788.89% 0% 3020408 0.8125 98.57 0.27 0% 0 0% 0 0% 0 0% 0%
20230717 28.79 28.79 27.2 27.33 -4.64% 9660.71% 0% 3652409 1.0114 121.5 0.28 0% 0 0% 0 0% 0 0% 0%
20230714 29.81 29.82 28.58 28.66 -4.18% 9782.76% 0% 3753587 1.0869 129.41 0.29 0% 0 0% 0 0% 0 0% 0%
20230713 29.82 30.08 29.27 29.91 1.32% 9870% 0% 2624904 0.7796 100.09 0.3 0% 0 0% 0 0% 0 0% 0%
20230712 30.65 30.65 29.42 29.52 -2.8% 9740% 0% 2447010 0.7327 91.2 0.3 0% 0 0% 0 0% 0 0% 0%
20230711 31.08 31.38 30.22 30.37 -1.24% 9696.77% 0% 2267137 0.6965 91.09 0.31 0% 0 0% 0 0% 0 0% 0%
20230710 30.99 31.23 30.5 30.75 0.33% 9819.35% 0% 1791502 0.5505 69.43 0.31 0% 0 0% 0 0% 0 0% 0%
20230707 31.3 31.3 30.56 30.65 -2.67% 9787.1% 0% 1958992 0.6046 71.02 0.31 0% 0 0% 0 0% 0 0% 0%
20230706 32.07 32.09 31.32 31.49 -1.25% 9740.63% 0% 1357218 0.4287 47.74 0.32 0% 0 0% 0 0% 0 0% 0%
20230705 32.51 32.78 31.61 31.94 -1.42% 9881.25% 0% 2087403 0.668 71.85 0.32 0% 0 0% 0 0% 0 0% 0%
20230704 33.12 33.48 32.26 32.4 -2.2% 9718.18% 0% 2519049 0.8253 87.96 0.33 0% 0 0% 0 0% 0 0% 0%
20230703 32.9 33.69 32.53 33.13 1.84% 9939.39% 0% 3219482 1.063 114.49 0.33 0% 0 0% 0 0% 0 0% 0%
20230630 32.31 32.96 32.13 32.53 0.15% 9999.99% 0% 1338907 0.4351 48.19 0.32 0% 0 0% 0 0% 0 0% 0%
20230629 32 32.48 31.68 32.48 1.85% 9999.99% 0% 2713285 0.8751 94.58 0.32 0% 0 0% 0 0% 0 0% 0%
20230628 31.99 32.12 31.53 31.89 -0.25% 9865.63% 0% 1529341 0.486 54.96 0.32 0% 0 0% 0 0% 0 0% 0%
20230627 31.1 32.1 31.1 31.97 1.98% 9890.63% 0% 2135869 0.6781 75.58 0.32 0% 0 0% 0 0% 0 0% 0%
20230626 31.04 31.8 29.5 31.35 -1.54% 9999.99% 0% 3773409 1.1703 130.87 0.31 0% 0 0% 0 0% 0 0% 0%
20230621 32.77 32.8 31.48 31.84 -2.06% 9850% 0% 3541533 1.1319 138.01 0.32 0% 0 0% 0 0% 0 0% 0%
20230620 32.98 33.24 32.42 32.51 -1.43% 9751.52% 0% 2270143 0.7419 95.22 0.33 0% 0 0% 0 0% 0 0% 0%
20230619 32.85 33.48 32.6 32.98 0.09% 9893.94% 0% 2148648 0.7072 92.01 0.33 0% 0 0% 0 0% 0 0% 0%
20230616 32.95 33.33 32.27 32.95 0.18% 9884.85% 0% 2330610 0.7619 96.18 0.33 0% 0 0% 0 0% 0 0% 0%
20230615 33 33.25 32.14 32.89 -0.09% 9866.67% 0% 2253119 0.7396 94.17 0.33 0% 0 0% 0 0% 0 0% 0%
20230614 33.6 33.6 32.02 32.92 -1.11% 9875.76% 0% 2179411 0.7112 89.72 0.33 0% 0 0% 0 0% 0 0% 0%
20230613 32.69 33.5 32.51 33.29 1.65% 9987.88% 0% 1495654 0.4968 64.12 0.33 0% 0 0% 0 0% 0 0% 0%
20230612 33.01 33.68 32.67 32.75 -1.36% 9824.24% 0% 1714416 0.5667 69.59 0.33 0% 0 0% 0 0% 0 0% 0%
20230609 33.03 33.51 32.42 33.2 1.07% 9960.61% 0% 1977672 0.6531 72.32 0.33 0% 0 0% 0 0% 0 0% 0%
20230608 32.17 33.33 32.17 32.85 1.23% 9854.55% 0% 1780147 0.5858 63.89 0.33 0% 0 0% 0 0% 0 0% 0%
20230607 33.14 33.14 32.1 32.45 -1.87% 9733.33% 0% 2343508 0.7624 74.78 0.33 0% 0 0% 0 0% 0 0% 0%
20230606 33.3 33.76 32.95 33.07 -0.09% 9921.21% 0% 1879875 0.6276 55.73 0.33 0% 0 0% 0 0% 0 0% 0%
20230605 33.6 34.18 33 33.1 -2.88% 9930.3% 0% 2603707 0.8705 68.6 0.33 0% 0 0% 0 0% 0 0% 0%
20230602 33.59 34.68 33.59 34.08 1.46% 9923.53% 0% 1994061 0.6816 49.8 0.34 0% 0 0% 0 0% 0 0% 0%
20230601 32.98 34.26 32.98 33.59 0.99% 9779.41% 0% 2390961 0.8052 62.59 0.34 0% 0 0% 0 0% 0 0% 0%
20230531 33.6 34.29 33.21 33.26 -0.24% 9682.35% 0% 1514979 0.5097 39.74 0.34 0% 0 0% 0 0% 0 0% 0%
20230530 33.76 33.9 32.9 33.34 -1.16% 9999.99% 0% 2508096 0.8368 58.96 0.33 0% 0 0% 0 0% 0 0% 0%
20230529 35.02 35.23 32.9 33.73 -3.27% 9820.59% 0% 4294624 1.4483 97.25 0.34 0% 0 0% 0 0% 0 0% 0%
20230526 35.06 35.56 34.26 34.87 -0.49% 9862.86% 0% 2277742 0.7915 55.03 0.35 0% 0 0% 0 0% 0 0% 0%
20230525 34.35 35.5 34.22 35.04 2.76% 9911.43% 0% 4438648 1.5482 103.45 0.35 0% 0 0% 0 0% 0 0% 0%
20230524 35.09 35.39 33.88 34.1 -3.29% 9929.41% 0% 4885768 1.6831 115.11 0.34 0% 0 0% 0 0% 0 0% 0%
20230523 36.36 36.76 34.95 35.26 -3.79% 9694.44% 0% 5053827 1.8023 126.33 0.36 0% 0 0% 0 0% 0 0% 0%
20230522 35.28 37.2 34.81 36.65 5.16% 9999.99% 0% 5363626 1.9493 144.6 0.36 0% 0 0% 0 0% 0 0% 0%
20230519 34.6 35.67 34.3 34.85 0.26% 9857.14% 0% 2437694 0.8527 65.56 0.35 0% 0 0% 0 0% 0 0% 0%
20230518 34.52 35 34 34.76 1.02% 9999.99% 0% 2126881 0.7333 54.17 0.34 0% 0 0% 0 0% 0 0% 0%
20230517 35 35.14 34.08 34.41 -1.57% 9731.43% 0% 2738001 0.947 66.09 0.35 0% 0 0% 0 0% 0 0% 0%
20230516 34.42 36.35 34.1 34.96 1.36% 9888.57% 0% 4354369 1.5445 94.05 0.35 0% 0 0% 0 0% 0 0% 0%
20230515 34.24 35.13 34 34.49 0.7% 9999.99% 0% 2810025 0.9691 51.04 0.34 0% 0 0% 0 0% 0 0% 0%
20230510 33.11 35.8 33.11 34.7 3.34% 9814.29% 0% 3886891 1.3476 67.92 0.35 0% 0 0% 0 0% 0 0% 0%
20230509 34.17 34.38 33.18 33.58 -2.36% 9776.47% 0% 3466744 1.1662 55.17 0.34 0% 0 0% 0 0% 0 0% 0%
20230508 34.09 35.74 33.74 34.39 0.88% 9725.71% 0% 3964252 1.3795 66.56 0.35 0% 0 0% 0 0% 0 0% 0%
20230505 34.58 34.58 33.7 34.09 -1.45% 9926.47% 0% 3496911 1.1936 58.6 0.34 0% 0 0% 0 0% 0 0% 0%
20230504 35.8 35.8 34.23 34.59 -1.73% 9782.86% 0% 3968767 1.3767 68.02 0.35 0% 0 0% 0 0% 0 0% 0%
20230428 34.78 36 34.54 35.2 1.59% 9957.14% 0% 3825330 1.341 67.82 0.35 0% 0 0% 0 0% 0 0% 0%
20230427 34.94 35.15 34.15 34.65 -1.03% 9800% 0% 4163463 1.4442 73.63 0.35 0% 0 0% 0 0% 0 0% 0%
20230426 34 35.17 33.08 35.01 2.97% 9902.86% 0% 8275848 2.8684 149.16 0.35 0% 0 0% 0 0% 0 0% 0%
20230425 32.28 34.16 31.75 34 7.42% 9999.99% 0% 11749558 3.8514 217.31 0.33 0% 0 0% 0 0% 0 0% 0%
20230424 30.7 32.96 30.52 31.65 6.46% 9790.63% 0% 9713923 3.0948 204.52 0.32 0% 0 0% 0 0% 0 0% 0%
20230421 30.46 30.8 29.67 29.73 -1.91% 9810% 0% 2297118 0.6904 55.66 0.3 0% 0 0% 0 0% 0 0% 0%
20230420 30.5 31.13 30.02 30.31 0.03% 9999.99% 0% 1910467 0.5825 48.67 0.3 0% 0 0% 0 0% 0 0% 0%
20230419 30.67 31.26 30.27 30.3 -2.26% 9674.19% 0% 2444133 0.7489 63.05 0.31 0% 0 0% 0 0% 0 0% 0%
20230418 30.77 31.05 30.2 31 0.39% 9900% 0% 3502635 1.0724 90.39 0.31 0% 0 0% 0 0% 0 0% 0%
20230417 30.7 31.2 30.29 30.88 0.55% 9861.29% 0% 2790504 0.8598 68.01 0.31 0% 0 0% 0 0% 0 0% 0%
20230414 30.7 30.88 29.98 30.71 -0.16% 9806.45% 0% 2887498 0.8808 72.64 0.31 0% 0 0% 0 0% 0 0% 0%
20230413 31.25 31.42 30.16 30.76 -0.93% 9822.58% 0% 3311479 1.0175 89.07 0.31 0% 0 0% 0 0% 0 0% 0%
20230412 30.7 31.28 29.86 31.05 1.21% 9916.13% 0% 4670505 1.4298 133.02 0.31 0% 0 0% 0 0% 0 0% 0%
20230411 29.02 30.79 28.75 30.68 5.43% 9999.99% 0% 3796034 1.1334 114.49 0.3 0% 0 0% 0 0% 0 0% 0%
20230410 28.78 29.5 28.77 29.1 -1.12% 9934.48% 0% 2063676 0.6021 58.31 0.29 0% 0 0% 0 0% 0 0% 0%
20230407 29.2 29.55 29.01 29.43 0.79% 9999.99% 0% 1493252 0.4369 42.67 0.29 0% 0 0% 0 0% 0 0% 0%
20230406 29.14 29.68 29 29.2 -0.51% 9968.97% 0% 2321994 0.679 65.86 0.29 0% 0 0% 0 0% 0 0% 0%
20230404 29.87 30.3 29.01 29.35 -2.39% 9999.99% 0% 3122883 0.9211 84.56 0.29 0% 0 0% 0 0% 0 0% 0%
20230403 28.36 30.97 28.36 30.07 5.21% 9923.33% 0% 6066903 1.8148 165.62 0.3 0% 0 0% 0 0% 0 0% 0%
20230331 28.35 29.03 28.35 28.58 0.46% 9755.17% 0% 1594533 0.4571 43.89 0.29 0% 0 0% 0 0% 0 0% 0%
20230330 27.79 28.75 27.5 28.45 2.71% 9999.99% 0% 1844627 0.52 48.4 0.28 0% 0 0% 0 0% 0 0% 0%
20230329 27.41 28.1 27.41 27.7 0.58% 9792.86% 0% 1374587 0.3809 34.68 0.28 0% 0 0% 0 0% 0 0% 0%
20230328 27.94 28 27.42 27.54 -1.5% 9735.71% 0% 2167107 0.6014 53.73 0.28 0% 0 0% 0 0% 0 0% 0%
20230327 29.28 29.28 26.8 27.96 -4.61% 9885.71% 0% 6736150 1.8741 161.68 0.28 0% 0 0% 0 0% 0 0% 0%
20230324 29.12 29.6 28.84 29.31 0.76% 9999.99% 0% 2007917 0.5845 55.44 0.29 0% 0 0% 0 0% 0 0% 0%
20230323 28.96 29.21 28.55 29.09 0.94% 9931.03% 0% 1971597 0.5699 62.57 0.29 0% 0 0% 0 0% 0 0% 0%
20230322 30.2 30.4 28.74 28.82 -0.62% 9506.67% 0% 4230052 1.2517 103.67 0.3 0% 0 0% 0 0% 0 0% 0%
20230321 27.2 29.17 27.2 29 5.15% 9999.99% 0% 3566515 1.0102 82.34 0.28 0% 0 0% 0 0% 0 0% 0%
20230320 28.34 28.34 26.61 27.58 -2.41% 9999.99% 0% 4619399 1.2596 100.64 0.27 0% 0 0% 0 0% 0 0% 0%
20230317 28.3 28.79 28.11 28.26 0.93% 9992.86% 0% 2641006 0.7504 60.12 0.28 0% 0 0% 0 0% 0 0% 0%
20230316 28.89 29 28 28 -3.71% 9900% 0% 2425809 0.6903 53.43 0.28 0% 0 0% 0 0% 0 0% 0%
20230315 29.01 29.49 28.94 29.08 0.24% 9927.59% 0% 1841226 0.5378 39.44 0.29 0% 0 0% 0 0% 0 0% 0%
20230314 29.21 29.45 28.23 29.01 -1.39% 9903.45% 0% 3024553 0.87 61.06 0.29 0% 0 0% 0 0% 0 0% 0%
20230313 29.56 29.56 28.71 29.42 1.45% 9999.99% 0% 1904709 0.5554 38.03 0.29 0% 0 0% 0 0% 0 0% 0%
20230310 29.23 29.65 28.85 29 -1.23% 9900% 0% 2123497 0.621 40.03 0.29 0% 0 0% 0 0% 0 0% 0%
20230309 30.34 30.45 29.29 29.36 -2.07% 9686.67% 0% 5051159 1.4977 97.84 0.3 0% 0 0% 0 0% 0 0% 0%
20230308 30.21 30.99 29.94 29.98 -2.25% 9893.33% 0% 4606980 1.3978 94.11 0.3 0% 0 0% 0 0% 0 0% 0%
20230307 31.66 31.67 30.36 30.67 -3.13% 9793.55% 0% 4083118 1.2595 87.3 0.31 0% 0 0% 0 0% 0 0% 0%
20230306 31.42 32.2 31.12 31.66 0.67% 9793.75% 0% 3811735 1.2113 83.59 0.32 0% 0 0% 0 0% 0 0% 0%
20230303 31.75 32.27 31.26 31.45 -1.63% 9728.13% 0% 3553355 1.1261 77.23 0.32 0% 0 0% 0 0% 0 0% 0%
20230302 32.65 33.07 31.2 31.97 -1.54% 9890.63% 0% 4277925 1.3683 96.73 0.32 0% 0 0% 0 0% 0 0% 0%
20230301 31.8 32.64 31.35 32.47 2.88% 9999.99% 0% 3686611 1.1915 84.93 0.32 0% 0 0% 0 0% 0 0% 0%
20230228 31.4 31.89 30.66 31.56 1.02% 9999.99% 0% 3947344 1.2363 92.23 0.31 0% 0 0% 0 0% 0 0% 0%
20230227 31.19 32.5 30.76 31.24 -0.57% 9662.5% 0% 5283591 1.6745 128.17 0.32 0% 0 0% 0 0% 0 0% 0%
20230224 31.45 31.88 31.1 31.42 -0.98% 9999.99% 0% 2254542 0.7089 53.77 0.31 0% 0 0% 0 0% 0 0% 0%
20230223 30.99 31.82 30.74 31.73 2.59% 9999.99% 0% 4282909 1.3449 102.37 0.31 0% 0 0% 0 0% 0 0% 0%
20230222 30.43 31.77 30.43 30.93 0.68% 9877.42% 0% 3316621 1.0338 81.44 0.31 0% 0 0% 0 0% 0 0% 0%
20230221 30.2 31 29.75 30.72 1.89% 9809.68% 0% 4136673 1.2649 103.12 0.31 0% 0 0% 0 0% 0 0% 0%
20230220 28.94 30.67 28.72 30.15 4.33% 9950% 0% 3981140 1.1953 101.57 0.3 0% 0 0% 0 0% 0 0% 0%
20230217 29.37 29.58 28.52 28.9 -0.34% 9865.52% 0% 1767713 0.5107 44.47 0.29 0% 0 0% 0 0% 0 0% 0%
20230216 30.14 30.41 28.64 29 -2.46% 9566.67% 0% 4052465 1.2031 101.42 0.3 0% 0 0% 0 0% 0 0% 0%
20230215 30.1 30.3 29.54 29.73 -1.13% 9810% 0% 1974631 0.5883 50.91 0.3 0% 0 0% 0 0% 0 0% 0%
20230214 30.17 30.5 29.47 30.07 0.13% 9923.33% 0% 3332228 0.9991 80 0.3 0% 0 0% 0 0% 0 0% 0%
20230213 28.53 30.4 28.53 30.03 4.63% 9910% 0% 6243827 1.8612 131.45 0.3 0% 0 0% 0 0% 0 0% 0%
20230210 29.12 29.37 28.38 28.7 -1.51% 9796.55% 0% 2204768 0.6336 46.77 0.29 0% 0 0% 0 0% 0 0% 0%
20230209 28.13 29.53 28.1 29.14 2.9% 9948.28% 0% 3016287 0.8779 64.88 0.29 0% 0 0% 0 0% 0 0% 0%
20230208 28.59 29 28.13 28.32 -1.26% 9999.99% 0% 2008937 0.5712 43.68 0.28 0% 0 0% 0 0% 0 0% 0%
20230207 28.17 29.06 28.17 28.68 1.81% 9789.66% 0% 2545352 0.7294 55.95 0.29 0% 0 0% 0 0% 0 0% 0%
20230206 29.05 29.07 27.89 28.17 -2.53% 9960.71% 0% 3646958 1.0325 79.26 0.28 0% 0 0% 0 0% 0 0% 0%
20230203 29.99 30.08 28.64 28.9 -3.51% 9865.52% 0% 3207318 0.9333 71.64 0.29 0% 0 0% 0 0% 0 0% 0%
20230202 30.39 30.77 29.75 29.95 -0.2% 9883.33% 0% 2680293 0.8098 64.53 0.3 0% 0 0% 0 0% 0 0% 0%
20230201 29.66 30.78 29.61 30.01 0.7% 9903.33% 0% 4140551 1.2456 101.9 0.3 0% 0 0% 0 0% 0 0% 0%
20230131 27.7 30.5 27.7 29.8 7.12% 9999.99% 0% 7609263 2.2333 196.38 0.29 0% 0 0% 0 0% 0 0% 0%
20230130 27.14 28.02 27.14 27.82 3.04% 9835.71% 0% 3659655 1.0131 103.68 0.28 0% 0 0% 0 0% 0 0% 0%
20230120 26.55 27.39 26.55 27 1.09% 9900% 0% 2143990 0.579 56.48 0.27 0% 0 0% 0 0% 0 0% 0%
20230119 26.22 26.77 26.01 26.71 1.21% 9999.99% 0% 1340143 0.3548 45.74 0.26 0% 0 0% 0 0% 0 0% 0%
20230118 26.16 26.67 25.8 26.39 0.34% 9999.99% 0% 1986381 0.5223 47.99 0.26 0% 0 0% 0 0% 0 0% 0%
20230117 27 27 26.13 26.3 -1.68% 9640.74% 0% 2783339 0.7377 67.73 0.27 0% 0 0% 0 0% 0 0% 0%
20230116 27.1 27.24 26.68 26.75 -0.37% 9807.41% 0% 2881781 0.7755 70.92 0.27 0% 0 0% 0 0% 0 0% 0%
20230113 27.85 27.85 26.65 26.85 -2.72% 9844.44% 0% 2062184 0.5562 51.09 0.27 0% 0 0% 0 0% 0 0% 0%
20230112 27.49 27.9 27.31 27.6 1.28% 9757.14% 0% 1875400 0.518 45.11 0.28 0% 0 0% 0 0% 0 0% 0%
20230111 27.74 27.98 27.01 27.25 -1.84% 9992.59% 0% 1739075 0.4782 40.91 0.27 0% 0 0% 0 0% 0 0% 0%
20230110 27.66 28.3 27.6 27.76 -0.32% 9814.29% 0% 2815778 0.7851 64.61 0.28 0% 0 0% 0 0% 0 0% 0%
20230109 26.05 28.1 25.86 27.85 7.12% 9999.99% 0% 5611320 1.5377 128.98 0.27 0% 0 0% 0 0% 0 0% 0%
20230106 25.71 26.49 25.56 26 1.13% 9900% 0% 2026491 0.5297 49.27 0.26 0% 0 0% 0 0% 0 0% 0%
20230105 25.52 26.15 25.22 25.71 1.42% 9788.46% 0% 1707796 0.4396 41 0.26 0% 0 0% 0 0% 0 0% 0%
20230104 25.88 25.96 25.16 25.35 -1.13% 9999.99% 0% 1656494 0.4202 39.83 0.25 0% 0 0% 0 0% 0 0% 0%
20230103 24.4 25.87 24.16 25.64 5.43% 9999.99% 0% 3016040 0.7586 69.94 0.25 0% 0 0% 0 0% 0 0% 0%
20221230 25.4 25.4 23.99 24.32 -2.53% 9628% 0% 2986586 0.7329 118.53 0.25 0% 0 0% 0 0% 0 0% 0%
20221229 25.52 26.33 24.92 24.95 -3.33% 9880% 0% 2588238 0.6551 58.64 0.25 0% 0 0% 0 0% 0 0% 0%
20221228 26.22 26.64 25.71 25.81 -2.97% 9826.92% 0% 2458722 0.6394 56.04 0.26 0% 0 0% 0 0% 0 0% 0%
20221227 26.23 26.71 25.8 26.6 2.35% 9999.99% 0% 2459342 0.6475 50.19 0.26 0% 0 0% 0 0% 0 0% 0%
20221226 24.71 26.08 24.7 25.99 5.22% 9896.15% 0% 1760714 0.4514 34.79 0.26 0% 0 0% 0 0% 0 0% 0%
20221223 24.94 25.02 24.24 24.7 -0.96% 9780% 0% 1475442 0.3645 27.34 0.25 0% 0 0% 0 0% 0 0% 0%
20221222 25.91 26.26 24.88 24.94 -3.63% 9876% 0% 2174109 0.551 38.17 0.25 0% 0 0% 0 0% 0 0% 0%
20221221 26.31 26.79 25.69 25.88 -1.9% 9853.85% 0% 1062459 0.2781 19.19 0.26 0% 0 0% 0 0% 0 0% 0%
20221220 25 26.91 25 26.38 1.62% 9999.99% 0% 2057493 0.5394 35.11 0.26 0% 0 0% 0 0% 0 0% 0%
20221219 26.7 26.81 25.89 25.96 -2.48% 9884.62% 0% 1028683 0.2698 16.69 0.26 0% 0 0% 0 0% 0 0% 0%
20221216 27.34 27.57 26.51 26.62 -2.63% 9759.26% 0% 1348558 0.3623 21.14 0.27 0% 0 0% 0 0% 0 0% 0%
20221215 26.7 27.43 26.7 27.34 2.24% 9999.99% 0% 1298748 0.3527 20.3 0.27 0% 0 0% 0 0% 0 0% 0%
20221214 27.11 27.33 26.6 26.74 -1.47% 9803.7% 0% 1452273 0.3909 48.28 0.27 0% 0 0% 0 0% 0 0% 0%
20221213 27.8 28.25 27.11 27.14 -3.07% 9592.86% 0% 1465908 0.4043 23.01 0.28 0% 0 0% 0 0% 0 0% 0%
20221212 27.7 28.14 27.36 28 -0.53% 9900% 0% 1772895 0.4902 26.01 0.28 0% 0 0% 0 0% 0 0% 0%
20221209 28.28 28.68 28 28.15 0.11% 9953.57% 0% 2168769 0.6132 32.09 0.28 0% 0 0% 0 0% 0 0% 0%
20221208 28.1 28.59 27.81 28.12 0.07% 9942.86% 0% 1540443 0.434 22.56 0.28 0% 0 0% 0 0% 0 0% 0%
20221207 28.85 28.88 27.96 28.1 -2.73% 9935.71% 0% 2618270 0.739 38.15 0.28 0% 0 0% 0 0% 0 0% 0%
20221206 28.7 29.04 28.4 28.89 0.77% 9862.07% 0% 2721511 0.7837 38.18 0.29 0% 0 0% 0 0% 0 0% 0%
20221205 28.57 28.9 27.92 28.67 0.53% 9999.99% 0% 3627850 1.0254 49.21 0.28 0% 0 0% 0 0% 0 0% 0%
20221202 28.08 28.8 27.96 28.52 1.75% 9999.99% 0% 2244995 0.6395 30.93 0.28 0% 0 0% 0 0% 0 0% 0%
20221201 28.17 28.68 28.01 28.03 0.14% 9910.71% 0% 2506932 0.7099 31.77 0.28 0% 0 0% 0 0% 0 0% 0%
20221130 27.81 28.22 27.8 27.99 0.57% 9896.43% 0% 1526761 0.4274 19.05 0.28 0% 0 0% 0 0% 0 0% 0%
20221129 27.8 28.19 27.35 27.83 -0.82% 9839.29% 0% 2864629 0.7939 34.31 0.28 0% 0 0% 0 0% 0 0% 0%
20221128 28 28.45 27.51 28.06 0.04% 9921.43% 0% 2111602 0.5895 25.75 0.28 0% 0 0% 0 0% 0 0% 0%
20221125 29 29.06 27.81 28.05 -3.28% 9917.86% 0% 1693154 0.4805 19.6 0.28 0% 0 0% 0 0% 0 0% 0%
20221124 29.46 29.88 28.76 29 -1.09% 9900% 0% 1767598 0.5161 18.74 0.29 0% 0 0% 0 0% 0 0% 0%
20221123 28.1 29.56 27.76 29.32 4.16% 9999.99% 0% 3778313 1.0831 37.04 0.29 0% 0 0% 0 0% 0 0% 0%
20221122 28.78 28.92 28.01 28.15 -2.26% 9953.57% 0% 3056565 0.8663 29.72 0.28 0% 0 0% 0 0% 0 0% 0%
20221121 28.51 29.05 28.11 28.8 0.49% 9831.03% 0% 1815012 0.5204 17.34 0.29 0% 0 0% 0 0% 0 0% 0%
20221118 28.49 29.2 27.9 28.66 0.92% 9999.99% 0% 4509538 1.2848 40.96 0.28 0% 0 0% 0 0% 0 0% 0%
20221117 28.99 29.58 28.38 28.4 -3.99% 9693.1% 0% 3576270 1.0233 32.11 0.29 0% 0 0% 0 0% 0 0% 0%
20221116 31.2 31.39 29.37 29.58 -4.15% 9760% 0% 4153089 1.2517 37.44 0.3 0% 0 0% 0 0% 0 0% 0%
20221115 30.34 31.09 30.01 30.86 1.38% 9854.84% 0% 3112943 0.9571 28.59 0.31 0% 0 0% 0 0% 0 0% 0%
20221114 30.77 31.16 29.79 30.44 -1.07% 9999.99% 0% 2542413 0.7745 22.93 0.3 0% 0 0% 0 0% 0 0% 0%
20221111 32.01 32.3 30.53 30.77 -1.79% 9825.81% 0% 3011729 0.937 28.61 0.31 0% 0 0% 0 0% 0 0% 0%
20221110 32.16 32.55 31.05 31.33 -3.18% 9690.63% 0% 2857869 0.9022 29.3 0.32 0% 0 0% 0 0% 0 0% 0%
20221109 33.28 33.58 32.08 32.36 -2.76% 9999.99% 0% 3453654 1.1212 36.75 0.32 0% 0 0% 0 0% 0 0% 0%
20221108 31.93 34.6 31.73 33.28 3.26% 9984.85% 0% 3868222 1.2839 41.84 0.33 0% 0 0% 0 0% 0 0% 0%
20221107 33.2 33.4 31.95 32.23 -2.54% 9971.88% 0% 2762225 0.8965 30.56 0.32 0% 0 0% 0 0% 0 0% 0%
20221104 33.1 33.86 32.68 33.07 -0.18% 9921.21% 0% 2771874 0.9223 32.99 0.33 0% 0 0% 0 0% 0 0% 0%
20221103 32.17 33.27 31.52 33.13 3.08% 9939.39% 0% 3387037 1.1092 42.7 0.33 0% 0 0% 0 0% 0 0% 0%
20221102 32.8 33 31.61 32.14 -1.17% 9943.75% 0% 2814271 0.901 38.77 0.32 0% 0 0% 0 0% 0 0% 0%
20221101 33.2 33.34 31.83 32.52 -0.85% 9999.99% 0% 3024710 0.9776 45.56 0.32 0% 0 0% 0 0% 0 0% 0%
20221031 31.9 33.36 31.29 32.8 2.72% 9839.39% 0% 3153318 1.029 52.02 0.33 0% 0 0% 0 0% 0 0% 0%
20221028 32.41 33.49 31.7 31.93 -2.8% 9878.13% 0% 4469320 1.4489 78.37 0.32 0% 0 0% 0 0% 0 0% 0%
20221027 35.18 35.18 32.68 32.85 -5.19% 9561.76% 0% 3948128 1.3291 80.75 0.34 0% 0 0% 0 0% 0 0% 0%
20221026 35.55 36.45 34.32 34.65 -3.21% 9800% 0% 5123152 1.8066 118.94 0.35 0% 0 0% 0 0% 0 0% 0%
20221025 35.39 36.26 34.9 35.8 1.79% 9844.44% 0% 3581607 1.2764 94.42 0.36 0% 0 0% 0 0% 0 0% 0%
20221024 34.49 36.5 34.31 35.17 3.14% 9948.57% 0% 4921121 1.7419 137.76 0.35 0% 0 0% 0 0% 0 0% 0%
20221021 31.88 34.88 31.53 34.1 7.98% 9929.41% 0% 4868381 1.6362 147.43 0.34 0% 0 0% 0 0% 0 0% 0%
20221020 32.78 32.78 30.96 31.58 -2.98% 9768.75% 0% 3358965 1.0622 108.12 0.32 0% 0 0% 0 0% 0 0% 0%
20221019 32.6 33.46 32.23 32.55 0% 9763.64% 0% 2507815 0.8253 89.24 0.33 0% 0 0% 0 0% 0 0% 0%
20221018 32.6 32.85 31.61 32.55 0.43% 9999.99% 0% 2570876 0.8301 88.89 0.32 0% 0 0% 0 0% 0 0% 0%
20221017 31.64 32.57 31.2 32.41 1.5% 9999.99% 0% 2262522 0.7246 76.08 0.32 0% 0 0% 0 0% 0 0% 0%
20220720 34.38 36.5 33.53 36.26 5.78% 9972.22% 0% 7078608 2.5262 113 0.36 0% 0 0% 0 0% 0 0% 0%
20220719 35.4 35.4 33.9 34.28 -3.44% 9982.35% 0% 4445577 1.5334 70.36 0.34 0% 0 0% 0 0% 0 0% 0%
20220718 35.9 36.6 34.83 35.5 0.23% 9761.11% 0% 6674621 2.3788 105.82 0.36 0% 0 0% 0 0% 0 0% 0%
20220715 34.8 36.3 34.08 35.42 5.45% 9999.99% 0% 9246645 3.2788 153.07 0.35 0% 0 0% 0 0% 0 0% 0%
20220714 33.1 33.85 32.51 33.59 1.08% 9999.99% 0% 4381669 1.4615 73.95 0.33 0% 0 0% 0 0% 0 0% 0%
20220713 30.8 33.82 30.09 33.23 10.44% 9999.99% 0% 9141366 2.9406 147.37 0.32 0% 0 0% 0 0% 0 0% 0%
20220712 28.68 30.97 27.73 30.09 6.59% 9930% 0% 7105475 2.1311 110.53 0.3 0% 0 0% 0 0% 0 0% 0%
20220711 28.63 29.15 27.71 28.23 -1.81% 9982.14% 0% 2378784 0.6735 35.03 0.28 0% 0 0% 0 0% 0 0% 0%
20220708 29.41 29.88 28.53 28.75 -1.94% 9813.79% 0% 2771586 0.805 38.51 0.29 0% 0 0% 0 0% 0 0% 0%
20220707 29.3 30.22 28.9 29.32 -1.31% 9999.99% 0% 5217564 1.5342 67.71 0.29 0% 0 0% 0 0% 0 0% 0%
20220706 30.9 31.8 29.19 29.71 -2.91% 9803.33% 0% 5715491 1.7295 78.46 0.3 0% 0 0% 0 0% 0 0% 0%
20220705 30.4 31.8 30.1 30.6 0.56% 9770.97% 0% 6143180 1.8926 85.2 0.31 0% 0 0% 0 0% 0 0% 0%
20220704 30.77 30.83 29.3 30.43 -1.3% 9999.99% 0% 3812796 1.1497 49 0.3 0% 0 0% 0 0% 0 0% 0%
20220701 32.3 32.3 30.36 30.83 -3.35% 9845.16% 0% 5016363 1.5536 59.53 0.31 0% 0 0% 0 0% 0 0% 0%
20220630 31.45 32.66 31.01 31.9 1.95% 9868.75% 0% 4536577 1.4476 53.76 0.32 0% 0 0% 0 0% 0 0% 0%
20220629 34.51 34.79 31 31.29 -9.07% 9678.13% 0% 5953668 1.9274 74.41 0.32 0% 0 0% 0 0% 0 0% 0%
20220628 35.14 35.43 33.75 34.41 -1.88% 9999.99% 0% 5610215 1.9289 78.58 0.34 0% 0 0% 0 0% 0 0% 0%
20220627 34.94 35.55 34.1 35.07 0.34% 9920% 0% 4813238 1.688 72.79 0.35 0% 0 0% 0 0% 0 0% 0%
20220624 33.42 35.4 33.18 34.95 4.58% 9885.71% 0% 6159806 2.1321 97.8 0.35 0% 0 0% 0 0% 0 0% 0%
20220623 33.84 33.84 32.5 33.42 0.63% 9999.99% 0% 2715801 0.9 44.1 0.33 0% 0 0% 0 0% 0 0% 0%
20220622 33.6 34.5 33.21 33.21 -2.32% 9667.65% 0% 5167475 1.749 85.84 0.34 0% 0 0% 0 0% 0 0% 0%
20220621 33.64 34.22 32.31 34 3.34% 9900% 0% 8604382 2.8829 144.72 0.34 0% 0 0% 0 0% 0 0% 0%
20220620 31.8 34.4 31.8 32.9 7.24% 9869.7% 0% 11315597 3.7794 206.42 0.33 0% 0 0% 0 0% 0 0% 0%
20220617 27.9 31.25 27.55 30.68 10.56% 9999.99% 0% 8019400 2.4076 149.21 0.3 0% 0 0% 0 0% 0 0% 0%
20220616 27.34 28.39 27.04 27.75 2.25% 9810.71% 0% 2395845 0.669 43.67 0.28 0% 0 0% 0 0% 0 0% 0%
20220615 27.8 28.28 26.81 27.14 -2.65% 9951.85% 0% 2538060 0.6958 44.09 0.27 0% 0 0% 0 0% 0 0% 0%
20220614 28.18 28.18 27.09 27.88 -2.04% 9857.14% 0% 2309949 0.6386 37.77 0.28 0% 0 0% 0 0% 0 0% 0%
20220613 27.96 28.98 27.91 28.46 0.25% 9999.99% 0% 2984120 0.8492 47.69 0.28 0% 0 0% 0 0% 0 0% 0%
20220610 26.63 28.72 26.5 28.39 5.38% 9999.99% 0% 3450533 0.9592 51.66 0.28 0% 0 0% 0 0% 0 0% 0%
20220609 27.49 27.62 26.35 26.94 -2.99% 9877.78% 0% 2346330 0.6326 33.96 0.27 0% 0 0% 0 0% 0 0% 0%
20220608 28.23 28.49 26.54 27.77 -0.86% 9999.99% 0% 3548215 0.9681 53.28 0.27 0% 0 0% 0 0% 0 0% 0%
20220607 28.72 29.09 28.05 28.26 -2.85% 9992.86% 0% 3930154 1.116 62.07 0.28 0% 0 0% 0 0% 0 0% 0%
20220606 29.2 29.99 28.81 29.09 0.1% 9931.03% 0% 4510989 1.3195 76.89 0.29 0% 0 0% 0 0% 0 0% 0%
20220602 26.81 29.42 26.81 29.06 7.47% 9920.69% 0% 5408906 1.5456 89.36 0.29 0% 0 0% 0 0% 0 0% 0%
20220601 26.39 27.27 26.22 27.04 2% 9914.81% 0% 3646111 0.9825 57.98 0.27 0% 0 0% 0 0% 0 0% 0%
20220531 26.59 27.41 25.84 26.51 1.07% 9718.52% 0% 5415480 1.4466 90.33 0.27 0% 0 0% 0 0% 0 0% 0%
20220530 25.57 26.73 24.81 26.23 2.38% 9988.46% 0% 4722281 1.231 84.25 0.26 0% 0 0% 0 0% 0 0% 0%
20220527 25.4 26.38 25.07 25.62 0.87% 9753.85% 0% 3110097 0.7977 58 0.26 0% 0 0% 0 0% 0 0% 0%
20220526 23.8 26.76 23.8 25.4 5.05% 9999.99% 0% 5319989 1.3557 107.24 0.25 0% 0 0% 0 0% 0 0% 0%
20220525 24.13 24.8 23.85 24.18 0.17% 9975% 0% 1999204 0.4851 38.39 0.24 0% 0 0% 0 0% 0 0% 0%
20220524 25.68 26.26 23.58 24.14 -6.07% 9556% 0% 4414434 1.1099 80.16 0.25 0% 0 0% 0 0% 0 0% 0%
20220523 25.6 25.9 25.01 25.7 1.5% 9784.62% 0% 2469693 0.6301 46.39 0.26 0% 0 0% 0 0% 0 0% 0%
20220520 25.31 25.75 24.98 25.32 -0.63% 9999.99% 0% 3359786 0.8522 66.19 0.25 0% 0 0% 0 0% 0 0% 0%
20220519 23.1 25.69 22.7 25.48 8.52% 9999.99% 0% 5602363 1.3926 121.72 0.25 0% 0 0% 0 0% 0 0% 0%
20220518 23.37 23.56 23.16 23.48 -0.09% 9999.99% 0% 1662470 0.389 35.86 0.23 0% 0 0% 0 0% 0 0% 0%
20220517 23.2 23.69 22.7 23.5 1.21% 9999.99% 0% 2049887 0.4758 40.43 0.23 0% 0 0% 0 0% 0 0% 0%
20220516 23.82 24.46 22.8 23.22 -2.03% 9995.65% 0% 2768808 0.6459 53.48 0.23 0% 0 0% 0 0% 0 0% 0%
20220513 24.06 24.2 23.33 23.7 -1.17% 9775% 0% 2521004 0.5974 48.42 0.24 0% 0 0% 0 0% 0 0% 0%
20220512 23.36 24.07 22.93 23.98 3.59% 9891.67% 0% 5284950 1.2551 100.92 0.24 0% 0 0% 0 0% 0 0% 0%
20220511 22.45 24.66 22.02 23.15 3.81% 9545.83% 0% 6572564 1.5474 129.19 0.24 0% 0 0% 0 0% 0 0% 0%
20220510 20.16 22.5 20.01 22.3 8.78% 9999.99% 0% 5290139 1.1508 105.8 0.22 0% 0 0% 0 0% 0 0% 0%
20220509 20.1 20.57 20.01 20.5 1.99% 9999.99% 0% 1829586 0.3724 35.32 0.2 0% 0 0% 0 0% 0 0% 0%
20220506 19.99 20.65 19.64 20.1 -1.52% 9950% 0% 2858996 0.5776 53.44 0.2 0% 0 0% 0 0% 0 0% 0%
20220505 20.28 20.7 19.97 20.41 0% 9999.99% 0% 3376849 0.6884 63.58 0.2 0% 0 0% 0 0% 0 0% 0%
20220429 18.87 20.63 18.6 20.41 9.14% 9999.99% 0% 5443318 1.0792 103.02 0.2 0% 0 0% 0 0% 0 0% 0%
20220428 19.74 19.74 18.7 18.7 -5.32% 9742.11% 0% 4265663 0.8163 83.17 0.19 0% 0 0% 0 0% 0 0% 0%
20220427 18.1 19.88 17.68 19.75 6.7% 9999.99% 0% 4980020 0.9368 92.35 0.19 0% 0 0% 0 0% 0 0% 0%
20220426 19.7 20.03 18.3 18.51 -6.37% 9642.11% 0% 3523985 0.6661 67.05 0.19 0% 0 0% 0 0% 0 0% 0%
20220425 21.21 21.53 19.51 19.77 -8.94% 9785% 0% 3225467 0.6527 65.29 0.2 0% 0 0% 0 0% 0 0% 0%
20220422 21.51 21.89 21.03 21.71 0.74% 9768.18% 0% 2592979 0.5576 55.31 0.22 0% 0 0% 0 0% 0 0% 0%
20220421 22.71 22.99 21.3 21.55 -4.52% 9695.45% 0% 3144368 0.6921 68.09 0.22 0% 0 0% 0 0% 0 0% 0%
20220420 23.52 23.52 22.4 22.57 -3.46% 9713.04% 0% 2707077 0.6183 59.81 0.23 0% 0 0% 0 0% 0 0% 0%
20220419 23.5 23.98 23.23 23.38 0% 9641.67% 0% 2027243 0.4778 43.64 0.24 0% 0 0% 0 0% 0 0% 0%
20220418 22.35 23.45 22.35 23.38 1.65% 9999.99% 0% 1611482 0.3719 32.88 0.23 0% 0 0% 0 0% 0 0% 0%
20220415 23.5 23.66 22.8 23 -2.87% 9900% 0% 2034355 0.4715 38.33 0.23 0% 0 0% 0 0% 0 0% 0%
20220414 23.05 23.92 22.9 23.68 2.87% 9766.67% 0% 3473957 0.8164 63.13 0.24 0% 0 0% 0 0% 0 0% 0%
20220413 23.88 23.88 22.94 23.02 -3.88% 9908.7% 0% 2387171 0.5541 43.05 0.23 0% 0 0% 0 0% 0 0% 0%
20220412 23.86 24.09 23.2 23.95 0.71% 9879.17% 0% 2683772 0.6352 48.51 0.24 0% 0 0% 0 0% 0 0% 0%
20220411 24.88 24.9 23.71 23.78 -4.07% 9808.33% 0% 2878410 0.6944 47.5 0.24 0% 0 0% 0 0% 0 0% 0%
20220408 25.1 25.38 24.39 24.79 -1.24% 9816% 0% 2211452 0.5484 35.62 0.25 0% 0 0% 0 0% 0 0% 0%
20220407 26.08 26.28 25.01 25.1 -4.16% 9940% 0% 2541232 0.6472 40.33 0.25 0% 0 0% 0 0% 0 0% 0%
20220401 26 26.18 25.47 25.7 -2.13% 9784.62% 0% 2882357 0.7408 42.85 0.26 0% 0 0% 0 0% 0 0% 0%
20220331 27.19 27.19 26.08 26.26 -2.05% 9999.99% 0% 2074453 0.5496 30.78 0.26 0% 0 0% 0 0% 0 0% 0%
20220330 26.16 26.94 26.16 26.81 3% 9829.63% 0% 3483446 0.9286 50.4 0.27 0% 0 0% 0 0% 0 0% 0%
20220329 27.11 27.19 25.86 26.03 -3.95% 9911.54% 0% 3400524 0.8938 48.25 0.26 0% 0 0% 0 0% 0 0% 0%
20220328 27.35 27.41 26.63 27.1 -1.38% 9937.04% 0% 2629592 0.7084 36.74 0.27 0% 0 0% 0 0% 0 0% 0%
20220325 28.18 28.55 27.35 27.48 -2.76% 9714.29% 0% 2570840 0.7146 36.43 0.28 0% 0 0% 0 0% 0 0% 0%
20220324 29.02 29.3 27.8 28.26 -3.58% 9992.86% 0% 4947997 1.4017 70.34 0.28 0% 0 0% 0 0% 0 0% 0%
20220323 28.57 29.68 28.37 29.31 3.35% 9999.99% 0% 4874671 1.4252 73.3 0.29 0% 0 0% 0 0% 0 0% 0%
20220322 29 29.09 28 28.36 -1.6% 9999.99% 0% 2523279 0.7177 35.63 0.28 0% 0 0% 0 0% 0 0% 0%
20220321 28.39 29.43 28.11 28.82 1.84% 9837.93% 0% 2641416 0.7623 36.75 0.29 0% 0 0% 0 0% 0 0% 0%
20220318 28.7 28.98 27.91 28.3 -1.97% 9999.99% 0% 2767335 0.7836 39.62 0.28 0% 0 0% 0 0% 0 0% 0%
20220317 28.58 29.4 28.34 28.87 2.96% 9855.17% 0% 3677004 1.063 52.86 0.29 0% 0 0% 0 0% 0 0% 0%
20220316 27.23 28.18 26.5 28.04 4.51% 9999.99% 0% 4020018 1.1046 53.56 0.27 0% 0 0% 0 0% 0 0% 0%
20220315 28.79 28.79 26.83 26.83 -6.97% 9482.14% 0% 5442619 1.5142 69.38 0.28 0% 0 0% 0 0% 0 0% 0%
20220311 29.68 30.26 29.14 29.96 -1.22% 9886.67% 0% 3197436 0.9513 37.7 0.3 0% 0 0% 0 0% 0 0% 0%
20220310 30.5 31.17 30.21 30.33 1.78% 9683.87% 0% 4060097 1.2444 45.34 0.31 0% 0 0% 0 0% 0 0% 0%
20220309 30.5 30.78 28.52 29.8 -1.42% 9833.33% 0% 5014618 1.4871 50.82 0.3 0% 0 0% 0 0% 0 0% 0%
20220308 31.89 31.89 29.6 30.23 -3.7% 9976.67% 0% 7132638 2.1648 71.5 0.3 0% 0 0% 0 0% 0 0% 0%
20220307 32.58 32.83 31.13 31.39 -4.76% 9709.38% 0% 5591587 1.7755 60.43 0.32 0% 0 0% 0 0% 0 0% 0%
20220304 33.3 33.54 32.62 32.96 -1.23% 9887.88% 0% 3411582 1.1278 37.89 0.33 0% 0 0% 0 0% 0 0% 0%
20220303 34.96 35.05 33.23 33.37 -3.55% 9714.71% 0% 5833306 1.9816 62.28 0.34 0% 0 0% 0 0% 0 0% 0%
20220302 33.88 35.49 33.28 34.6 1.79% 9785.71% 0% 5817131 2.0103 61.74 0.35 0% 0 0% 0 0% 0 0% 0%
20220301 33.27 35.4 33.09 33.99 2.1% 9897.06% 0% 7733827 2.6534 81.49 0.34 0% 0 0% 0 0% 0 0% 0%
20220228 34.25 35.22 31.85 33.29 -8.89% 9987.88% 0% 15780989 5.2238 161 0.33 0% 0 0% 0 0% 0 0% 0%
20220225 36.2 37.5 35.79 36.54 1.98% 9775.68% 0% 9572763 3.4983 121.93 0.37 0% 0 0% 0 0% 0 0% 0%
20220224 35.75 36.48 34.6 35.83 0.03% 9852.78% 0% 8356602 2.9858 112.44 0.36 0% 0 0% 0 0% 0 0% 0%
20220223 33.93 36.45 33.93 35.82 5.82% 9850% 0% 7666089 2.7274 110.98 0.36 0% 0 0% 0 0% 0 0% 0%
20220222 34.45 34.45 33.11 33.85 -2.05% 9855.88% 0% 3888467 1.3094 57.4 0.34 0% 0 0% 0 0% 0 0% 0%
20220221 35.09 35.17 34.27 34.56 -0.95% 9774.29% 0% 4177788 1.448 62.04 0.35 0% 0 0% 0 0% 0 0% 0%
20220218 34.64 36.37 34.52 34.89 -0.8% 9868.57% 0% 8148753 2.8594 118.87 0.35 0% 0 0% 0 0% 0 0% 0%
20220217 34.03 36.13 33.83 35.17 2.9% 9948.57% 0% 7980019 2.7982 114.68 0.35 0% 0 0% 0 0% 0 0% 0%
20220216 34.43 35.14 33.94 34.18 -1.24% 9952.94% 0% 5968038 2.0531 81.23 0.34 0% 0 0% 0 0% 0 0% 0%
20220215 32.41 34.68 31.82 34.61 7.25% 9999.99% 0% 7818110 2.6122 96.96 0.33 0% 0 0% 0 0% 0 0% 0%
20220214 32.98 34.13 32.03 32.27 -1.86% 9678.79% 0% 4952247 1.623 61.17 0.33 0% 0 0% 0 0% 0 0% 0%
20220211 33.51 34.13 32.7 32.88 -2.58% 9863.64% 0% 3955978 1.3151 47.85 0.33 0% 0 0% 0 0% 0 0% 0%
20220210 34.76 34.88 33.5 33.75 -2.88% 9826.47% 0% 3451123 1.1723 41.18 0.34 0% 0 0% 0 0% 0 0% 0%
20220209 34.6 35.11 34.1 34.75 0.03% 9828.57% 0% 2990201 1.0381 34.78 0.35 0% 0 0% 0 0% 0 0% 0%
20211203 49.13 50.98 48.39 50.2 3.19% 9940% 0% 3621151 1.8013 57.03 0.5 0% 0 0% 0 0% 0 0% 0%
20211202 51.46 51.99 48.48 48.65 -6.35% 9630% 0% 5315249 2.6414 80.57 0.5 0% 0 0% 0 0% 0 0% 0%
20211201 55.32 55.77 51.08 51.95 -7.03% 9701.89% 0% 5778850 3.0359 91.81 0.53 0% 0 0% 0 0% 0 0% 0%
20211130 56.2 56.96 53.9 55.88 0.81% 9999.99% 0% 3866533 2.1361 64.57 0.55 0% 0 0% 0 0% 0 0% 0%
20211129 52.75 55.54 52.24 55.43 2.88% 9999.99% 0% 2948327 1.5976 50.13 0.54 0% 0 0% 0 0% 0 0% 0%
20211126 54 54.7 52 53.88 0.32% 9999.99% 0% 3628584 1.9411 60.3 0.53 0% 0 0% 0 0% 0 0% 0%
20211125 56.4 57.08 53.44 53.71 -5.07% 9665.45% 0% 4197839 2.3052 72.62 0.55 0% 0 0% 0 0% 0 0% 0%
20211124 60.1 60.5 56.01 56.58 -6% 9655.17% 0% 4106421 2.3674 74.64 0.58 0% 0 0% 0 0% 0 0% 0%
20211123 63 63.9 59.1 60.19 -5.58% 9767.21% 0% 4205553 2.5602 80.52 0.61 0% 0 0% 0 0% 0 0% 0%
20211122 64.28 65.58 61.7 63.75 -1.73% 9999.99% 0% 4154896 2.6325 83.31 0.63 0% 0 0% 0 0% 0 0% 0%
20211119 62.26 65.87 62.1 64.87 1.41% 9999.99% 0% 4925407 3.1481 96.88 0.64 0% 0 0% 0 0% 0 0% 0%
20211118 62.73 66.51 61.06 63.97 2.71% 9895.31% 0% 4667861 3.001 90.08 0.64 0% 0 0% 0 0% 0 0% 0%
20211117 57.64 63.13 55.34 62.28 9.22% 9999.99% 0% 5391523 3.2381 94.51 0.6 0% 0 0% 0 0% 0 0% 0%
20211116 57 58.98 55.12 57.02 -0.51% 9903.51% 0% 2799258 1.6083 48.54 0.57 0% 0 0% 0 0% 0 0% 0%
20211115 61.65 61.66 55.21 57.31 -6.77% 9954.39% 0% 5382973 3.0946 95.4 0.57 0% 0 0% 0 0% 0 0% 0%
20211112 61.07 63.43 60.1 61.47 -0.84% 9814.52% 0% 2748007 1.6971 55.25 0.62 0% 0 0% 0 0% 0 0% 0%
20211111 61.5 63.9 60 61.99 0.75% 9898.39% 0% 3716003 2.3223 70.95 0.62 0% 0 0% 0 0% 0 0% 0%
20211110 60.03 62.48 57.8 61.53 2.89% 9999.99% 0% 3745859 2.2411 68 0.6 0% 0 0% 0 0% 0 0% 0%
20211109 61.49 64 59.5 59.8 -2.29% 9703.28% 0% 3781713 2.3172 68.48 0.61 0% 0 0% 0 0% 0 0% 0%
20211108 59.7 62.68 57.6 61.2 0.53% 9932.79% 0% 5193187 3.1493 94.04 0.61 0% 0 0% 0 0% 0 0% 0%
20211105 61.77 64.2 58.56 60.88 -0.03% 9880.33% 0% 6301509 3.8161 116.32 0.61 0% 0 0% 0 0% 0 0% 0%
20211104 51.9 61.5 51.9 60.9 17.41% 9999.99% 0% 7128989 4.1655 138.62 0.58 0% 0 0% 0 0% 0 0% 0%
20211103 49.02 52.56 48.73 51.87 4.94% 9999.99% 0% 3997364 2.0383 75.76 0.51 0% 0 0% 0 0% 0 0% 0%
20211102 51.1 51.1 48.67 49.43 -3.17% 9786% 0% 3271723 1.6291 59.96 0.5 0% 0 0% 0 0% 0 0% 0%
20211101 53.84 55.78 50.5 51.05 -4.95% 9717.31% 0% 3938854 2.0677 73.77 0.52 0% 0 0% 0 0% 0 0% 0%
20211029 52.51 56.12 48.2 53.71 -2.4% 9999.99% 0% 5411689 2.8167 101.14 0.52 0% 0 0% 0 0% 0 0% 0%
20211028 57.85 57.85 53.15 55.03 -3.37% 9905.45% 0% 3898441 2.1624 84.72 0.55 0% 0 0% 0 0% 0 0% 0%
20211027 52.86 58.5 51.27 56.95 5.97% 9999.99% 0% 6170428 3.4266 135.79 0.56 0% 0 0% 0 0% 0 0% 0%
20211026 53.29 56.49 53.1 53.74 -1.61% 9670.91% 0% 3500885 1.9127 79.38 0.55 0% 0 0% 0 0% 0 0% 0%
20211025 46.96 54.93 46.96 54.62 14.97% 9999.99% 0% 5634378 2.9369 116.13 0.52 0% 0 0% 0 0% 0 0% 0%
20211022 49.4 49.49 47.06 47.51 -3.79% 9797.92% 0% 2472758 1.1879 49.86 0.48 0% 0 0% 0 0% 0 0% 0%
20211021 49.49 50.15 48.4 49.38 -0.26% 9977.55% 0% 2277631 1.1208 44.2 0.49 0% 0 0% 0 0% 0 0% 0%
20211020 46.32 50.5 45.1 49.51 5.95% 9999.99% 0% 5272745 2.548 95.41 0.48 0% 0 0% 0 0% 0 0% 0%
20211019 47.14 47.47 45.45 46.73 -1.62% 9999.99% 0% 4592051 2.1254 78.61 0.46 0% 0 0% 0 0% 0 0% 0%
20211018 45.61 48.84 45.05 47.5 6.03% 9999.99% 0% 3602293 1.7007 63.06 0.47 0% 0 0% 0 0% 0 0% 0%
20211015 45.21 45.99 43.29 44.8 -1.71% 9999.99% 0% 3044470 1.3507 48.5 0.44 0% 0 0% 0 0% 0 0% 0%
20211014 45.37 47.2 43.19 45.58 0.24% 9999.99% 0% 5284168 2.3756 78.83 0.45 0% 0 0% 0 0% 0 0% 0%
20211013 45.64 46.42 44.3 45.47 -0.04% 9999.99% 0% 4769167 2.1528 66.27 0.45 0% 0 0% 0 0% 0 0% 0%
20211012 51.45 51.5 43.3 45.49 -9.74% 9578.72% 0% 6790226 3.1663 93.85 0.47 0% 0 0% 0 0% 0 0% 0%
20211011 49.79 51.29 48.3 50.4 2.52% 9980% 0% 2482374 1.2433 34.54 0.5 0% 0 0% 0 0% 0 0% 0%
20211008 53.71 53.8 48.63 49.16 -7.56% 9732% 0% 4582541 2.2862 56.94 0.5 0% 0 0% 0 0% 0 0% 0%
20210930 50.25 54.5 49.99 53.18 8.05% 9933.96% 0% 4201246 2.2133 52.99 0.53 0% 0 0% 0 0% 0 0% 0%
20210929 55.39 56.29 48.89 49.22 -12.26% 9550.98% 0% 5462196 2.8003 64.78 0.51 0% 0 0% 0 0% 0 0% 0%
20210928 56.09 58.41 55.2 56.1 -0.55% 9742.11% 0% 4321684 2.4551 55.2 0.57 0% 0 0% 0 0% 0 0% 0%
20210927 58.89 59.58 55.51 56.41 -2.74% 9796.49% 0% 4413364 2.5202 57.15 0.57 0% 0 0% 0 0% 0 0% 0%
20210924 62.5 62.5 57.82 58 -8.46% 9566.67% 0% 5735921 3.4198 78.7 0.6 0% 0 0% 0 0% 0 0% 0%
20210923 69.77 69.82 59.75 63.36 -6.82% 9957.14% 0% 7471986 4.7014 110.54 0.63 0% 0 0% 0 0% 0 0% 0%
20210922 67.83 71.28 63.32 68 2.72% 9900% 0% 5079260 3.4529 85.99 0.68 0% 0 0% 0 0% 0 0% 0%
20210917 64.33 70.68 61.45 66.2 6.14% 9780.6% 0% 7569480 5.0739 128.86 0.67 0% 0 0% 0 0% 0 0% 0%
20210916 61.57 65.1 61 62.37 5.73% 9800% 0% 8565336 5.4342 146.19 0.63 0% 0 0% 0 0% 0 0% 0%
20210915 53.36 59.95 52.89 58.99 10.41% 9999.99% 0% 7102586 4.0787 119.65 0.57 0% 0 0% 0 0% 0 0% 0%
20210914 57.58 57.98 52 53.43 -7.11% 9614.55% 0% 6673019 3.638 108.78 0.55 0% 0 0% 0 0% 0 0% 0%
20210913 52 58.79 51.51 57.52 10.62% 9999.99% 0% 7260003 4.076 125.22 0.56 0% 0 0% 0 0% 0 0% 0%
20210910 54.02 54.75 49.5 52 -4.24% 9900% 0% 3922934 2.0306 65.88 0.52 0% 0 0% 0 0% 0 0% 0%
20210909 53.34 55.48 51.97 54.3 2.13% 9955.56% 0% 4118084 2.2093 71.22 0.54 0% 0 0% 0 0% 0 0% 0%
20210908 55.69 56.5 52.5 53.17 -4.66% 9746.3% 0% 4398539 2.3674 76.69 0.54 0% 0 0% 0 0% 0 0% 0%
20210907 56.04 57.5 55.21 55.77 -2.09% 9858.93% 0% 3491196 1.9574 64.59 0.56 0% 0 0% 0 0% 0 0% 0%
20210906 58.24 60.54 56.18 56.96 -2.2% 9720.69% 0% 4014214 2.3137 77.61 0.58 0% 0 0% 0 0% 0 0% 0%
20210729 41 42.89 40.4 42.07 5.81% 9916.67% 0% 5921257 2.4905 85.33 0.42 0% 0 0% 0 0% 0 0% 0%
20210728 40.37 41.37 37.41 39.76 -1.61% 9840% 0% 4614596 1.85 66.41 0.4 0% 0 0% 0 0% 0 0% 0%
20210727 38.98 45 38.98 40.41 4.2% 9521.43% 0% 8381811 3.5353 131.95 0.42 0% 0 0% 0 0% 0 0% 0%
20210726 42.1 42.49 37.16 38.78 -5.74% 9595% 0% 6058531 2.4304 96.52 0.4 0% 0 0% 0 0% 0 0% 0%
20210723 41 43.48 40.56 41.14 0.71% 9695.24% 0% 5500301 2.3104 91.18 0.42 0% 0 0% 0 0% 0 0% 0%
20210722 40.4 41.38 38.66 40.85 0.42% 9999.99% 0% 4822556 1.9336 71.35 0.4 0% 0 0% 0 0% 0 0% 0%
20210721 40.82 41.82 40 40.68 -0.54% 9821.95% 0% 4375594 1.7867 68.22 0.41 0% 0 0% 0 0% 0 0% 0%
20210720 40.2 41.97 39.13 40.9 5.03% 9999.99% 0% 4500032 1.8192 70.54 0.4 0% 0 0% 0 0% 0 0% 0%
20210719 39.23 41.13 38.6 38.94 -1.12% 9635% 0% 2967716 1.1809 44.94 0.4 0% 0 0% 0 0% 0 0% 0%
20210716 39.57 41.5 38.91 39.38 0.69% 9745% 0% 3722588 1.495 56.12 0.4 0% 0 0% 0 0% 0 0% 0%
20210715 40.16 40.27 37.84 39.11 -2.2% 9928.21% 0% 3303040 1.2813 45.18 0.39 0% 0 0% 0 0% 0 0% 0%
20210714 40.44 41.22 39.36 39.99 -0.94% 9897.5% 0% 3168998 1.2701 40.79 0.4 0% 0 0% 0 0% 0 0% 0%
20210713 41.29 43.24 39.5 40.37 -3.14% 9746.34% 0% 4221906 1.7312 54.85 0.41 0% 0 0% 0 0% 0 0% 0%
20210712 40.97 42.33 40.03 41.68 -1.19% 9999.99% 0% 7266388 3.0038 98.42 0.41 0% 0 0% 0 0% 0 0% 0%
20210709 37.2 42.6 37.2 42.18 16.2% 9999.99% 0% 9726058 3.9487 139.02 0.41 0% 0 0% 0 0% 0 0% 0%
20210708 37.02 37.37 35.62 36.3 -1.41% 9983.33% 0% 3231763 1.1732 46.82 0.36 0% 0 0% 0 0% 0 0% 0%
20210707 36.07 37.28 36.07 36.82 -0.46% 9851.35% 0% 3416720 1.2538 50.36 0.37 0% 0 0% 0 0% 0 0% 0%
20210706 38.39 38.94 36.04 36.99 -4.25% 9897.3% 0% 4715252 1.7505 69.24 0.37 0% 0 0% 0 0% 0 0% 0%
20210705 38.83 40.61 38.3 38.63 -2.15% 9805.13% 0% 5017229 1.9618 82.71 0.39 0% 0 0% 0 0% 0 0% 0%
20210702 36 40 35.81 39.48 6.93% 9999.99% 0% 8921579 3.4238 152.04 0.38 0% 0 0% 0 0% 0 0% 0%
20210701 35.17 39.29 34.81 36.92 8.21% 9878.38% 0% 10305341 3.8435 194.2 0.37 0% 0 0% 0 0% 0 0% 0%
20210630 31.22 34.25 31.09 34.12 9.36% 9999.99% 0% 5190529 1.7162 105.71 0.33 0% 0 0% 0 0% 0 0% 0%
20210629 32.65 32.65 31.08 31.2 -4.09% 9650% 0% 2604767 0.8244 52.5 0.32 0% 0 0% 0 0% 0 0% 0%
20210628 32.6 33.5 32.4 32.53 -0.52% 9757.58% 0% 1988768 0.6533 39.93 0.33 0% 0 0% 0 0% 0 0% 0%
20210625 32.96 33.64 32.33 32.7 -0.82% 9809.09% 0% 1936714 0.6366 36.63 0.33 0% 0 0% 0 0% 0 0% 0%
20210624 34.09 34.43 32.95 32.97 -3.31% 9890.91% 0% 2770683 0.9276 53.87 0.33 0% 0 0% 0 0% 0 0% 0%
20210623 34.76 35.11 33.92 34.1 -1.93% 9929.41% 0% 2300408 0.7918 45.58 0.34 0% 0 0% 0 0% 0 0% 0%
20210622 36 36 34.6 34.77 -3.44% 9834.29% 0% 2150041 0.751 43.91 0.35 0% 0 0% 0 0% 0 0% 0%
20210621 35.5 36.47 35.15 36.01 1.58% 9902.78% 0% 2031256 0.7274 39.55 0.36 0% 0 0% 0 0% 0 0% 0%
20210618 34.61 36.1 33.99 35.45 1.78% 9999.99% 0% 2075368 0.7327 38.53 0.35 0% 0 0% 0 0% 0 0% 0%
20210617 34.51 35.32 34.01 34.83 -0.49% 9851.43% 0% 1641620 0.5675 30.43 0.35 0% 0 0% 0 0% 0 0% 0%
20210616 34.85 36.36 34.85 35 0.06% 9622.22% 0% 2693184 0.9593 51.79 0.36 0% 0 0% 0 0% 0 0% 0%
20210615 35.3 35.63 33.71 34.98 0.84% 9894.29% 0% 2764431 0.9644 52.44 0.35 0% 0 0% 0 0% 0 0% 0%
20210611 33.59 35.45 33.59 34.69 3.27% 9811.43% 0% 3379021 1.1718 66.19 0.35 0% 0 0% 0 0% 0 0% 0%
20210610 32.83 33.64 32.83 33.59 1.45% 9999.99% 0% 1728627 0.5752 35.36 0.33 0% 0 0% 0 0% 0 0% 0%
20210609 33 34.59 32.82 33.11 -0.72% 9638.24% 0% 2619987 0.8817 54.14 0.34 0% 0 0% 0 0% 0 0% 0%
20210608 32.63 33.65 32.13 33.35 2.21% 9999.99% 0% 3107434 1.0272 65.24 0.33 0% 0 0% 0 0% 0 0% 0%
20210607 33.81 34 32.35 32.63 0.9% 9787.88% 0% 4180372 1.3845 93.59 0.33 0% 0 0% 0 0% 0 0% 0%
20210604 30.1 32.68 30.08 32.34 6.35% 9999.99% 0% 3566619 1.141 84.36 0.32 0% 0 0% 0 0% 0 0% 0%
20210603 31.5 31.5 30.31 30.41 -2.94% 9709.68% 0% 1671842 0.516 39.77 0.31 0% 0 0% 0 0% 0 0% 0%
20210602 31.18 31.76 30.8 31.33 0.42% 9999.99% 0% 2135262 0.6665 51.67 0.31 0% 0 0% 0 0% 0 0% 0%
20210601 29.92 31.28 29.83 31.2 3.72% 9964.52% 0% 2501618 0.7673 59.75 0.31 0% 0 0% 0 0% 0 0% 0%
20210531 29.44 30.08 29.1 30.08 2.24% 9926.67% 0% 1304671 0.3892 32.3 0.3 0% 0 0% 0 0% 0 0% 0%
20210528 29.57 30.18 29.27 29.42 -0.44% 9706.67% 0% 1016587 0.3012 25.41 0.3 0% 0 0% 0 0% 0 0% 0%
20210527 29.18 29.68 29.02 29.55 1.27% 9999.99% 0% 1086103 0.3195 26.22 0.29 0% 0 0% 0 0% 0 0% 0%
20210526 28.71 29.28 28.58 29.18 1.64% 9962.07% 0% 1017889 0.2955 25.11 0.29 0% 0 0% 0 0% 0 0% 0%
20210525 28.62 28.83 28.48 28.71 0.1% 9800% 0% 696763 0.1997 17.82 0.29 0% 0 0% 0 0% 0 0% 0%
20210524 28.85 29.03 28.6 28.68 -1.04% 9789.66% 0% 548253 0.1575 14.51 0.29 0% 0 0% 0 0% 0 0% 0%
20210521 28.8 29.16 28.4 28.98 0.66% 9893.1% 0% 659437 0.1898 17.75 0.29 0% 0 0% 0 0% 0 0% 0%
20210520 28.73 28.98 28.66 28.79 -0.28% 9827.59% 0% 440797 0.1269 12.32 0.29 0% 0 0% 0 0% 0 0% 0%
20210519 28.57 29.21 28.57 28.87 -0.52% 9855.17% 0% 532829 0.1543 14.02 0.29 0% 0 0% 0 0% 0 0% 0%
20210518 28.45 29.15 28.36 29.02 0.21% 9906.9% 0% 556221 0.1604 14.53 0.29 0% 0 0% 0 0% 0 0% 0%
20210517 30.4 30.4 28.84 28.96 -3.34% 9886.21% 0% 1762540 0.5148 44.72 0.29 0% 0 0% 0 0% 0 0% 0%
20210514 29.58 30.1 29.36 29.96 2.71% 9886.67% 0% 2098066 0.6271 54.87 0.3 0% 0 0% 0 0% 0 0% 0%
20210513 29.72 29.89 28.77 29.17 0.24% 9958.62% 0% 823194 0.2405 21.67 0.29 0% 0 0% 0 0% 0 0% 0%
20210512 29.15 29.51 28.75 29.1 -0.75% 9934.48% 0% 827256 0.2402 20.53 0.29 0% 0 0% 0 0% 0 0% 0%
20210511 29.9 30.06 28.68 29.32 -2.62% 9999.99% 0% 972292 0.2845 23.04 0.29 0% 0 0% 0 0% 0 0% 0%
20210510 30.15 30.5 29.5 30.11 2.69% 9936.67% 0% 1556248 0.4679 36.15 0.3 0% 0 0% 0 0% 0 0% 0%
20210507 29.13 30 28.7 29.32 0.24% 9999.99% 0% 1148154 0.3375 27.23 0.29 0% 0 0% 0 0% 0 0% 0%
20210506 28.28 29.27 28.01 29.25 3.36% 9986.21% 0% 869788 0.2521 20.89 0.29 0% 0 0% 0 0% 0 0% 0%
20210430 29.01 29.16 28.1 28.3 -2.28% 9999.99% 0% 897406 0.2549 22.92 0.28 0% 0 0% 0 0% 0 0% 0%
20210429 29.7 29.99 29.26 29.46 0.68% 9720% 0% 768128 0.2271 20.58 0.3 0% 0 0% 0 0% 0 0% 0%
20210428 29.25 29.42 28.69 29.26 -0.54% 9989.66% 0% 644213 0.1873 18.27 0.29 0% 0 0% 0 0% 0 0% 0%
20210427 30.08 30.25 29.18 29.42 -2.26% 9999.99% 0% 967468 0.2852 29.07 0.29 0% 0 0% 0 0% 0 0% 0%
20210426 30.05 31.14 30.05 30.1 -1.21% 9609.68% 0% 916592 0.2805 30.28 0.31 0% 0 0% 0 0% 0 0% 0%
20210423 30.94 30.95 30.08 30.47 -1.55% 9999.99% 0% 1194737 0.3641 42.35 0.3 0% 0 0% 0 0% 0 0% 0%
20210422 30.2 31.18 30.1 30.95 3.24% 9883.87% 0% 1742427 0.5378 68.52 0.31 0% 0 0% 0 0% 0 0% 0%
20210421 30.81 30.81 29.65 29.98 -2.5% 9893.33% 0% 1071818 0.3221 46.76 0.3 0% 0 0% 0 0% 0 0% 0%
20210416 31.1 31.4 30.09 30.29 -1.17% 9670.97% 0% 1411089 0.4316 62.46 0.31 0% 0 0% 0 0% 0 0% 0%
20210415 30.28 31.15 29.78 30.65 1.83% 9787.1% 0% 1417381 0.4348 63.25 0.31 0% 0 0% 0 0% 0 0% 0%
20210414 29.28 30.2 28.65 30.1 3.65% 9933.33% 0% 984282 0.2921 44.38 0.3 0% 0 0% 0 0% 0 0% 0%
20210413 29.6 29.95 29.01 29.04 -1.83% 9913.79% 0% 663498 0.1954 33.63 0.29 0% 0 0% 0 0% 0 0% 0%
20210412 29.3 29.99 28.8 29.58 0.07% 9760% 0% 670476 0.1979 33.83 0.3 0% 0 0% 0 0% 0 0% 0%
20210409 30 30.49 29.55 29.56 -1.53% 9753.33% 0% 804484 0.24 38.43 0.3 0% 0 0% 0 0% 0 0% 0%
20210408 29.98 30.77 29.71 30.02 0.33% 9906.67% 0% 1401308 0.4245 64.02 0.3 0% 0 0% 0 0% 0 0% 0%
20210407 29.53 29.96 29.3 29.92 1.25% 9873.33% 0% 715793 0.2124 29.61 0.3 0% 0 0% 0 0% 0 0% 0%
20210406 29.54 29.97 29.45 29.55 0.14% 9750% 0% 702695 0.2086 24.82 0.3 0% 0 0% 0 0% 0 0% 0%
20210402 29.61 29.99 29.22 29.51 -0.27% 9999.99% 0% 688899 0.2032 22.93 0.29 0% 0 0% 0 0% 0 0% 0%
20210401 29.1 29.86 28.8 29.59 1.68% 9999.99% 0% 741226 0.2181 24.64 0.29 0% 0 0% 0 0% 0 0% 0%
20210330 28.75 28.88 28.22 28.48 -1.11% 9999.99% 0% 596126 0.1697 18.74 0.28 0% 0 0% 0 0% 0 0% 0%
20210329 29.25 29.46 28.5 28.8 -1.23% 9831.03% 0% 776737 0.2253 23.25 0.29 0% 0 0% 0 0% 0 0% 0%
20210326 29.13 29.79 29.03 29.16 -0.03% 9955.17% 0% 859145 0.2523 25.28 0.29 0% 0 0% 0 0% 0 0% 0%
20201215 33.95 34.15 33.34 33.43 -1.5% 9732.35% 0% 427110 0.1439 13.96 0.34 0% 0 0% 0 0% 0 0% 0%
20201214 33.49 33.97 32.22 33.94 1.68% 9999.99% 0% 772832 0.2568 25.62 0.33 0% 0 0% 0 0% 0 0% 0%
20201211 33.77 34.33 32.81 33.38 -1.15% 9999.99% 0% 939505 0.3141 31.93 0.33 0% 0 0% 0 0% 0 0% 0%
20201210 35.24 35.39 33.62 33.77 -4.14% 9832.35% 0% 1375245 0.4719 51.79 0.34 0% 0 0% 0 0% 0 0% 0%
20201209 36.54 36.54 35 35.23 -3.35% 9686.11% 0% 1040786 0.3721 47.01 0.36 0% 0 0% 0 0% 0 0% 0%
20201208 35.66 37.35 35.66 36.45 -0.79% 9999.99% 0% 1040882 0.3793 45.89 0.36 0% 0 0% 0 0% 0 0% 0%
20201207 36.86 37.37 36.42 36.74 -0.11% 9829.73% 0% 801433 0.2949 34.49 0.37 0% 0 0% 0 0% 0 0% 0%
20201204 36.52 36.95 36.4 36.78 0.71% 9840.54% 0% 760646 0.2796 31.65 0.37 0% 0 0% 0 0% 0 0% 0%
20201203 36.26 37.11 36.1 36.52 0.25% 9770.27% 0% 1059296 0.3881 43.91 0.37 0% 0 0% 0 0% 0 0% 0%
20201202 35.69 36.64 35.62 36.43 2.25% 9999.99% 0% 1327575 0.481 52.3 0.36 0% 0 0% 0 0% 0 0% 0%
20201201 35.44 35.79 35 35.63 0.62% 9999.99% 0% 707141 0.2506 25.36 0.35 0% 0 0% 0 0% 0 0% 0%
20201130 36.32 36.4 35.41 35.41 -1.75% 9736.11% 0% 892415 0.3205 31.24 0.36 0% 0 0% 0 0% 0 0% 0%
20201127 36.32 36.78 35.63 36.04 -0.22% 9911.11% 0% 852971 0.3081 26.8 0.36 0% 0 0% 0 0% 0 0% 0%
20201126 35.91 36.36 35.52 36.12 0.75% 9933.33% 0% 750611 0.2705 22.51 0.36 0% 0 0% 0 0% 0 0% 0%
20201125 37.5 37.68 35.63 35.85 -3.5% 9858.33% 0% 1812287 0.6606 54.69 0.36 0% 0 0% 0 0% 0 0% 0%
20201124 36.89 37.59 36.72 37.15 0.13% 9940.54% 0% 1279272 0.475 39.26 0.37 0% 0 0% 0 0% 0 0% 0%
20201123 37.43 37.86 36.63 37.1 -0.19% 9927.03% 0% 1617481 0.6024 47.55 0.37 0% 0 0% 0 0% 0 0% 0%
20201120 37.88 37.99 37.02 37.17 -1.67% 9945.95% 0% 1593080 0.5968 46.23 0.37 0% 0 0% 0 0% 0 0% 0%
20201119 37.68 38.34 37.15 37.8 -0.68% 9847.37% 0% 2103808 0.795 61.84 0.38 0% 0 0% 0 0% 0 0% 0%
20201118 36.47 38.38 36.33 38.06 3.88% 9915.79% 0% 2835453 1.0668 82.11 0.38 0% 0 0% 0 0% 0 0% 0%
20201117 37.14 37.5 36.41 36.64 -0.97% 9802.7% 0% 1786183 0.6588 52.56 0.37 0% 0 0% 0 0% 0 0% 0%
20201116 35.05 37.61 34.95 37 5.71% 9900% 0% 3942159 1.4534 116.46 0.37 0% 0 0% 0 0% 0 0% 0%
20201113 34.62 35.11 34.06 35 1.39% 9900% 0% 841029 0.2924 24.78 0.35 0% 0 0% 0 0% 0 0% 0%
20201112 35.19 35.19 34.48 34.52 -1.09% 9762.86% 0% 699095 0.2437 20.33 0.35 0% 0 0% 0 0% 0 0% 0%
20201111 35.93 35.93 34.6 34.9 -2.81% 9871.43% 0% 1149029 0.4056 32.1 0.35 0% 0 0% 0 0% 0 0% 0%
20201110 36.21 36.45 35.42 35.91 -0.11% 9875% 0% 1057569 0.3799 30.1 0.36 0% 0 0% 0 0% 0 0% 0%
20201109 35.44 36.48 35.1 35.95 3.07% 9886.11% 0% 1637585 0.5862 48.49 0.36 0% 0 0% 0 0% 0 0% 0%
20201106 35.11 35.55 34.6 34.88 -1.39% 9865.71% 0% 968133 0.3392 28.97 0.35 0% 0 0% 0 0% 0 0% 0%
20201105 35.48 35.66 34.57 35.37 1.35% 9999.99% 0% 1881270 0.6641 52.14 0.35 0% 0 0% 0 0% 0 0% 0%
20201104 33.51 35.18 33.35 34.9 4.15% 9871.43% 0% 1970981 0.6804 52.71 0.35 0% 0 0% 0 0% 0 0% 0%
20201103 31.73 33.93 31.32 33.51 5.58% 9999.99% 0% 1508497 0.501 36.48 0.33 0% 0 0% 0 0% 0 0% 0%
20201102 33 33.18 31.55 31.74 -2.49% 9818.75% 0% 1304225 0.4178 29.79 0.32 0% 0 0% 0 0% 0 0% 0%
20201030 34.8 34.8 32.54 32.55 -5.87% 9763.64% 0% 1636634 0.5482 38.67 0.33 0% 0 0% 0 0% 0 0% 0%
20201029 34.8 34.98 34.3 34.58 -1.65% 9780% 0% 783969 0.2714 19.11 0.35 0% 0 0% 0 0% 0 0% 0%
20201028 35.3 35.3 34.6 35.16 0.46% 9945.71% 0% 909076 0.319 21.57 0.35 0% 0 0% 0 0% 0 0% 0%
20201027 33.99 35.25 33.99 35 2.01% 9900% 0% 1255321 0.4359 29.03 0.35 0% 0 0% 0 0% 0 0% 0%
20201026 33.88 34.6 33.51 34.31 0.35% 9991.18% 0% 837795 0.2863 19.14 0.34 0% 0 0% 0 0% 0 0% 0%
20201023 35.05 35.46 34.08 34.19 -2.29% 9668.57% 0% 1470015 0.5115 32.64 0.35 0% 0 0% 0 0% 0 0% 0%
20201022 34.87 35.44 34.42 34.99 0.26% 9897.14% 0% 1091508 0.3825 25.22 0.35 0% 0 0% 0 0% 0 0% 0%
20200909 34.88 35.05 33.41 33.48 -5.24% 9747.06% 0% 2558023 0.8681 56.18 0.34 0% 0 0% 0 0% 0 0% 0%
20200908 35.55 35.96 35.01 35.33 0.37% 9994.29% 0% 1151824 0.4088 26.78 0.35 0% 0 0% 0 0% 0 0% 0%
20200907 36.17 36.35 35.11 35.2 -2.36% 9677.78% 0% 1614234 0.5772 35.86 0.36 0% 0 0% 0 0% 0 0% 0%
20200904 35.77 36.19 35.38 36.05 -0.74% 9913.89% 0% 1731606 0.6194 35.72 0.36 0% 0 0% 0 0% 0 0% 0%
20200903 37.36 37.48 36.2 36.32 -2.78% 9716.22% 0% 1937909 0.7125 40.29 0.37 0% 0 0% 0 0% 0 0% 0%
20200902 38.18 38.43 37.09 37.36 -1.94% 9997.3% 0% 1923696 0.721 41 0.37 0% 0 0% 0 0% 0 0% 0%
20200901 37.71 38.38 37.6 38.1 1.03% 9926.32% 0% 1380716 0.5243 27.87 0.38 0% 0 0% 0 0% 0 0% 0%
20200831 37.9 38.58 37.65 37.71 0.29% 9823.68% 0% 2233920 0.8527 39.8 0.38 0% 0 0% 0 0% 0 0% 0%
20200828 37.22 37.63 36.69 37.6 1.02% 9999.99% 0% 1794815 0.6681 28.64 0.37 0% 0 0% 0 0% 0 0% 0%
20200827 37.04 37.44 35.76 37.22 1.06% 9959.46% 0% 2849777 1.0447 39.57 0.37 0% 0 0% 0 0% 0 0% 0%
20200826 38.29 38.83 36.67 36.83 -3.54% 9592.11% 0% 3048120 1.1458 35.1 0.38 0% 0 0% 0 0% 0 0% 0%
20200825 39 39.65 38.12 38.18 -2.2% 9689.74% 0% 2804771 1.084 30.84 0.39 0% 0 0% 0 0% 0 0% 0%
20200824 40.99 41.37 38.83 39.04 -4.76% 9910.26% 0% 3202975 1.2616 32.68 0.39 0% 0 0% 0 0% 0 0% 0%
20200821 40.73 41.66 40.2 40.99 0.17% 9897.56% 0% 2097888 0.8579 20.66 0.41 0% 0 0% 0 0% 0 0% 0%
20200820 40 41.57 39.96 40.92 1.21% 9880.49% 0% 2325954 0.9497 42.02 0.41 0% 0 0% 0 0% 0 0% 0%
20200819 42.39 42.39 40.29 40.43 -4.71% 9760.98% 0% 3543048 1.4571 26.47 0.41 0% 0 0% 0 0% 0 0% 0%
20200818 42.59 42.78 41.9 42.43 0.07% 9999.99% 0% 2757825 1.1653 19.07 0.42 0% 0 0% 0 0% 0 0% 0%
20200817 41.45 42.62 41.4 42.4 2.44% 9995.24% 0% 2867124 1.2066 17.82 0.42 0% 0 0% 0 0% 0 0% 0%
20200814 41.95 42.27 39.92 41.39 -0.77% 9995.12% 0% 3723937 1.5247 19.18 0.41 0% 0 0% 0 0% 0 0% 0%
20200813 43.53 43.55 41.5 41.71 -3.58% 9600% 0% 3582547 1.5229 15.39 0.43 0% 0 0% 0 0% 0 0% 0%
20200812 41.71 43.4 41.26 43.26 4.09% 9999.99% 0% 4958927 2.0892 56.54 0.42 0% 0 0% 0 0% 0 0% 0%
20200811 44.7 44.7 41.5 41.56 -8.52% 9565.12% 0% 7310086 3.1583 83.34 0.43 0% 0 0% 0 0% 0 0% 0%
20200810 47 47.23 45.19 45.43 -4.96% 9776.09% 0% 6044221 2.7766 75.41 0.46 0% 0 0% 0 0% 0 0% 0%
20200807 50.4 52.86 47.8 47.8 -4.46% 9460% 0% 8681955 4.3769 118.13 0.5 0% 0 0% 0 0% 0 0% 0%
20200806 49 51.58 48.21 50.03 2.56% 9906% 0% 8125533 4.0888 105.97 0.5 0% 0 0% 0 0% 0 0% 0%
20200805 48.47 49.86 47.46 48.78 0.58% 9855.1% 0% 5597360 2.7269 72.3 0.49 0% 0 0% 0 0% 0 0% 0%
20200804 50 50 47.15 48.5 -3% 9999.99% 0% 7670064 3.7024 98.58 0.48 0% 0 0% 0 0% 0 0% 0%
20200803 46.81 50.97 46.1 50 8.39% 9999.99% 0% 9651700 4.7528 127.98 0.49 0% 0 0% 0 0% 0 0% 0%
20200731 44.43 46.65 44.15 46.13 2.63% 9928.26% 0% 6614234 3.015 84.98 0.46 0% 0 0% 0 0% 0 0% 0%
20200730 45.82 48 44.8 44.95 -1.86% 9671.74% 0% 8159151 3.7927 111.86 0.46 0% 0 0% 0 0% 0 0% 0%
20200729 42.6 46.5 41.89 45.8 6.81% 9999.99% 0% 6464680 2.85 86.37 0.44 0% 0 0% 0 0% 0 0% 0%
20200728 42.51 44.68 41.68 42.88 2.22% 9872.09% 0% 4847272 2.0829 59 0.43 0% 0 0% 0 0% 0 0% 0%
20200727 44.4 45.5 41.16 41.95 -6.78% 9655.81% 0% 6887971 2.9765 79.32 0.43 0% 0 0% 0 0% 0 0% 0%
20200724 43.9 50.3 43 45 0.4% 9682.61% 0% 12577846 5.8434 157.69 0.46 0% 0 0% 0 0% 0 0% 0%
20200723 42.31 45.18 42.08 44.82 6.23% 9999.99% 0% 7321901 3.2063 94.87 0.44 0% 0 0% 0 0% 0 0% 0%
20200722 43 45.47 42.18 42.19 -2.11% 9488.64% 0% 5728732 2.5081 73.55 0.44 0% 0 0% 0 0% 0 0% 0%
20200721 46.73 46.73 42.28 43.1 -6.08% 9695.45% 0% 7436863 3.2633 95.94 0.44 0% 0 0% 0 0% 0 0% 0%
20200720 39.62 46.07 38.54 45.89 17.37% 9999.99% 0% 7452405 3.1394 93.96 0.42 0% 0 0% 0 0% 0 0% 0%
20200717 39.12 39.78 38 39.1 1.24% 9925.64% 0% 3570493 1.3894 42.63 0.39 0% 0 0% 0 0% 0 0% 0%
20200716 42.2 43.5 38.3 38.62 -9.77% 9555% 0% 6675664 2.7019 81.17 0.4 0% 0 0% 0 0% 0 0% 0%
20200715 45.69 48.29 42.68 42.8 -5.1% 9204.35% 0% 10938639 5.0116 177.45 0.46 0% 0 0% 0 0% 0 0% 0%
20200714 41.5 45.16 40.85 45.1 10.19% 9999.99% 0% 9011796 3.8928 162.64 0.43 0% 0 0% 0 0% 0 0% 0%
20200713 40.1 41.16 39.1 40.93 2.43% 9999.99% 0% 5299960 2.1403 105.05 0.4 0% 0 0% 0 0% 0 0% 0%
20200710 41.5 41.63 39.88 39.96 -4.65% 9646.34% 0% 5898900 2.4012 128.93 0.41 0% 0 0% 0 0% 0 0% 0%
20200709 39.5 42.97 39 41.91 6.48% 9999.99% 0% 8429258 3.4335 202.26 0.41 0% 0 0% 0 0% 0 0% 0%
20200708 38.1 39.95 37.75 39.36 2.1% 9992.31% 0% 5825012 2.2748 160.55 0.39 0% 0 0% 0 0% 0 0% 0%
20200707 38 39.5 37.08 38.55 1.93% 9784.62% 0% 6303381 2.4279 191 0.39 0% 0 0% 0 0% 0 0% 0%
20200706 36.7 37.85 36 37.82 4.24% 9999.99% 0% 5138431 1.9083 167.26 0.37 0% 0 0% 0 0% 0 0% 0%
20200703 34.9 36.28 34.77 36.28 4.46% 9977.78% 0% 4350007 1.5574 130.89 0.36 0% 0 0% 0 0% 0 0% 0%
20200702 34.69 35 34.3 34.73 0.38% 9822.86% 0% 2183622 0.7555 59.48 0.35 0% 0 0% 0 0% 0 0% 0%
20200701 35.55 35.6 34.37 34.6 -1.96% 9785.71% 0% 2629457 0.917 68.85 0.35 0% 0 0% 0 0% 0 0% 0%
20200630 34.51 35.29 34.51 35.29 2.56% 9982.86% 0% 1855997 0.651 50.06 0.35 0% 0 0% 0 0% 0 0% 0%
20200629 35.01 35.09 34.15 34.41 -1.69% 9999.99% 0% 2026822 0.6987 54.17 0.34 0% 0 0% 0 0% 0 0% 0%
20200624 35.9 35.94 34.8 35 -2.23% 9900% 0% 2720975 0.9587 74.23 0.35 0% 0 0% 0 0% 0 0% 0%
20200623 35.33 35.97 35.33 35.8 0.53% 9844.44% 0% 2047065 0.7302 56.02 0.36 0% 0 0% 0 0% 0 0% 0%
20200622 35.4 36.09 35.36 35.61 0.31% 9791.67% 0% 2448415 0.8753 64.74 0.36 0% 0 0% 0 0% 0 0% 0%
20200619 36.35 36.51 35 35.5 -2.2% 9761.11% 0% 3572614 1.2698 87.73 0.36 0% 0 0% 0 0% 0 0% 0%
20200618 37.25 38.98 36.2 36.3 -2.55% 9452.63% 0% 6521900 2.4498 170.96 0.38 0% 0 0% 0 0% 0 0% 0%
20200617 36.55 38.1 36 37.25 2.9% 9967.57% 0% 6285606 2.3434 166.19 0.37 0% 0 0% 0 0% 0 0% 0%
20200616 34.67 36.48 34.32 36.2 5.91% 9955.56% 0% 3801818 1.3547 107.64 0.36 0% 0 0% 0 0% 0 0% 0%
20200615 34.05 35.18 33.85 34.18 0.68% 9665.71% 0% 1709411 0.5907 49.15 0.35 0% 0 0% 0 0% 0 0% 0%
20200612 33.35 34.29 33.01 33.95 -0.85% 9885.29% 0% 1496982 0.5047 36.42 0.34 0% 0 0% 0 0% 0 0% 0%
20200611 34.58 35.03 34.1 34.24 -0.93% 9682.86% 0% 1823480 0.6292 48.43 0.35 0% 0 0% 0 0% 0 0% 0%
20200610 35.48 35.9 34.35 34.56 -3.73% 9774.29% 0% 2667459 0.9307 71.75 0.35 0% 0 0% 0 0% 0 0% 0%
20200609 36.5 37.15 35.67 35.9 -1.24% 9872.22% 0% 2958556 1.0716 85.53 0.36 0% 0 0% 0 0% 0 0% 0%
20200608 35.76 37.19 35.4 36.35 2.02% 9997.22% 0% 4141501 1.5067 127.61 0.36 0% 0 0% 0 0% 0 0% 0%
20200605 36.31 36.68 35.33 35.63 -1.74% 9797.22% 0% 3003573 1.0758 103.72 0.36 0% 0 0% 0 0% 0 0% 0%
20200604 34.1 36.9 33.57 36.26 6.93% 9972.22% 0% 6362849 2.261 230.33 0.36 0% 0 0% 0 0% 0 0% 0%
20200603 34.5 34.88 33.87 33.91 -1.88% 9873.53% 0% 2378012 0.8181 98.64 0.34 0% 0 0% 0 0% 0 0% 0%
20200602 35.39 35.39 34.55 34.56 -1.09% 9774.29% 0% 2152984 0.748 87.54 0.35 0% 0 0% 0 0% 0 0% 0%
20200601 34.58 35.3 33.81 34.94 2.4% 9882.86% 0% 3318933 1.1563 133.1 0.35 0% 0 0% 0 0% 0 0% 0%
20200529 33.58 34.42 33.1 34.12 2.28% 9935.29% 0% 2977931 1.0116 110.74 0.34 0% 0 0% 0 0% 0 0% 0%
20200528 33 33.65 32.28 33.36 1.21% 9999.99% 0% 2206081 0.7281 76.95 0.33 0% 0 0% 0 0% 0 0% 0%
20200527 32.47 33.1 32.06 32.96 1.57% 9887.88% 0% 2126823 0.6929 67.2 0.33 0% 0 0% 0 0% 0 0% 0%
20200526 31 32.55 31 32.45 4.21% 9999.99% 0% 1708176 0.5465 51.79 0.32 0% 0 0% 0 0% 0 0% 0%
20200525 31.78 31.83 30.73 31.14 -2.01% 9945.16% 0% 1456386 0.4543 39.78 0.31 0% 0 0% 0 0% 0 0% 0%
20200522 32.63 32.97 31.28 31.78 -2.66% 9831.25% 0% 1884732 0.6072 50.13 0.32 0% 0 0% 0 0% 0 0% 0%
20200521 33.55 33.8 32.23 32.65 -3% 9793.94% 0% 2325080 0.7651 62.51 0.33 0% 0 0% 0 0% 0 0% 0%
20200520 34.62 35.2 33.11 33.66 -1.75% 9800% 0% 3122662 1.0704 86.45 0.34 0% 0 0% 0 0% 0 0% 0%
20200519 34.57 34.9 34.14 34.76 0.43% 9831.43% 0% 2862985 0.9884 80.84 0.35 0% 0 0% 0 0% 0 0% 0%
20200518 35.76 36.8 34.4 34.61 -2.12% 9513.89% 0% 4510729 1.6188 136.56 0.36 0% 0 0% 0 0% 0 0% 0%
20200515 34.5 35.56 34.45 35.36 1.61% 9999.99% 0% 3688606 1.2984 120.02 0.35 0% 0 0% 0 0% 0 0% 0%
20200514 34.19 35.84 33.51 34.8 1.78% 9842.86% 0% 4172484 1.448 135.72 0.35 0% 0 0% 0 0% 0 0% 0%
20200513 34.11 34.28 33.26 34.19 -0.58% 9955.88% 0% 2706419 0.9154 93.33 0.34 0% 0 0% 0 0% 0 0% 0%
20200512 33.67 35.09 33.5 34.39 3.74% 9999.99% 0% 4116536 1.4082 139.11 0.34 0% 0 0% 0 0% 0 0% 0%
20200511 31.75 34.25 31.75 33.15 3.01% 9945.45% 0% 3372842 1.1208 117.64 0.33 0% 0 0% 0 0% 0 0% 0%
20200508 32.29 32.96 32.04 32.18 -0.09% 9651.52% 0% 2177414 0.7082 77.92 0.33 0% 0 0% 0 0% 0 0% 0%
20200507 31.9 33 31.75 32.21 0.16% 9965.63% 0% 2706011 0.874 100.08 0.32 0% 0 0% 0 0% 0 0% 0%
20200506 29.5 32.45 29.31 32.16 7.74% 9999.99% 0% 2817952 0.8764 103.23 0.31 0% 0 0% 0 0% 0 0% 0%
20200430 28.58 30.19 28.58 29.85 4.41% 9850% 0% 1909179 0.5648 67.81 0.3 0% 0 0% 0 0% 0 0% 0%
20200429 29 29.64 28.43 28.59 -2.26% 9758.62% 0% 2039429 0.5895 74.03 0.29 0% 0 0% 0 0% 0 0% 0%
20200428 32.97 32.97 28 29.25 -11.58% 9650% 0% 3950563 1.1828 156.5 0.3 0% 0 0% 0 0% 0 0% 0%
20200427 33.8 34.29 33.04 33.08 -2.99% 9629.41% 0% 2024188 0.6809 103.57 0.34 0% 0 0% 0 0% 0 0% 0%
20200424 32.87 34.37 32.5 34.1 3.24% 9929.41% 0% 3673937 1.2321 200.51 0.34 0% 0 0% 0 0% 0 0% 0%
20200423 33.92 34.48 33 33.03 -1.99% 9614.71% 0% 2484946 0.8356 155.34 0.34 0% 0 0% 0 0% 0 0% 0%
20200422 32.73 33.75 32.42 33.7 3.18% 9999.99% 0% 2192761 0.7326 138.94 0.33 0% 0 0% 0 0% 0 0% 0%
20200421 32.85 32.94 32.31 32.66 -1.48% 9796.97% 0% 1285498 0.4189 77.92 0.33 0% 0 0% 0 0% 0 0% 0%
20200420 32.16 33.46 32.1 33.15 3.59% 9945.45% 0% 2192155 0.7221 131.76 0.33 0% 0 0% 0 0% 0 0% 0%
20200417 31.31 32.69 31.3 32 2.53% 9900% 0% 2594430 0.8343 162.37 0.32 0% 0 0% 0 0% 0 0% 0%
20200416 31.14 31.43 30.9 31.21 0% 9967.74% 0% 930201 0.2901 61.68 0.31 0% 0 0% 0 0% 0 0% 0%
20200415 31.2 31.74 31.08 31.21 -0.57% 9967.74% 0% 762151 0.2395 50.63 0.31 0% 0 0% 0 0% 0 0% 0%
20200414 30.9 31.47 30.74 31.39 1.85% 9999.99% 0% 806356 0.252 52.15 0.31 0% 0 0% 0 0% 0 0% 0%
20200413 31.66 31.66 30.69 30.82 -2.56% 9841.94% 0% 1012372 0.3137 61.49 0.31 0% 0 0% 0 0% 0 0% 0%
20200410 32.8 32.95 31.42 31.63 -2.71% 9784.38% 0% 1437918 0.4596 84.17 0.32 0% 0 0% 0 0% 0 0% 0%
20200409 33.39 33.64 32.4 32.51 -1.4% 9751.52% 0% 2258931 0.7452 129.15 0.33 0% 0 0% 0 0% 0 0% 0%
20200408 31.39 33.01 31.2 32.97 4.53% 9999.99% 0% 2587696 0.8323 142.86 0.32 0% 0 0% 0 0% 0 0% 0%
20200407 31.44 31.76 31.16 31.54 3.07% 9999.99% 0% 1613052 0.5074 88.28 0.31 0% 0 0% 0 0% 0 0% 0%
20200403 31.1 31.44 30.57 30.6 -1.92% 9770.97% 0% 1203475 0.3725 61.35 0.31 0% 0 0% 0 0% 0 0% 0%
20200402 30.25 31.27 30.11 31.2 3.04% 9964.52% 0% 1278836 0.3923 59.21 0.31 0% 0 0% 0 0% 0 0% 0%
20200401 30.16 30.8 30.07 30.28 0.53% 9993.33% 0% 1030454 0.3136 42.41 0.3 0% 0 0% 0 0% 0 0% 0%
20200331 31.06 31.07 30.02 30.12 -1.25% 9616.13% 0% 1120808 0.3419 42.9 0.31 0% 0 0% 0 0% 0 0% 0%
20200324 31.17 31.6 30.45 31.54 3% 9999.99% 0% 1614478 0.502 58.04 0.31 0% 0 0% 0 0% 0 0% 0%
20200323 31.87 31.87 30.54 30.62 -5.7% 9777.42% 0% 2009394 0.6287 65.83 0.31 0% 0 0% 0 0% 0 0% 0%
20200320 31.68 32.85 31.68 32.47 2.79% 9999.99% 0% 2440375 0.7889 76.96 0.32 0% 0 0% 0 0% 0 0% 0%
20200319 31.13 31.75 30.39 31.59 1.77% 9999.99% 0% 2460139 0.7648 72.16 0.31 0% 0 0% 0 0% 0 0% 0%
20200318 32.48 32.89 31.02 31.04 -3.27% 9600% 0% 2242939 0.7209 62.75 0.32 0% 0 0% 0 0% 0 0% 0%
20200317 33.38 33.58 30.8 32.09 -2.1% 9928.13% 0% 2505213 0.8047 61 0.32 0% 0 0% 0 0% 0 0% 0%
20200316 34.3 34.98 32.71 32.78 -3.59% 9541.18% 0% 2628247 0.8953 62.35 0.34 0% 0 0% 0 0% 0 0% 0%
20200313 33.85 34.78 32.57 34 -4.9% 9900% 0% 3362477 1.1323 74.43 0.34 0% 0 0% 0 0% 0 0% 0%
20200312 36.49 36.6 35.63 35.75 -3.51% 9830.56% 0% 2408839 0.8684 51.97 0.36 0% 0 0% 0 0% 0 0% 0%
20200311 38.31 38.78 37 37.05 -3.01% 9650% 0% 2570502 0.9779 52.02 0.38 0% 0 0% 0 0% 0 0% 0%
20200310 36.4 38.41 36 38.2 1.14% 9999.99% 0% 3649437 1.36 61.77 0.37 0% 0 0% 0 0% 0 0% 0%
20200309 39.12 39.52 37.68 37.77 -5.76% 9584.62% 0% 3415169 1.3177 57.93 0.39 0% 0 0% 0 0% 0 0% 0%
20200306 40.02 40.66 39.51 40.08 -1.28% 9920% 0% 2773425 1.1088 47.24 0.4 0% 0 0% 0 0% 0 0% 0%
20200305 41.9 42.05 40.38 40.6 -1.53% 9802.44% 0% 3958506 1.6184 62.48 0.41 0% 0 0% 0 0% 0 0% 0%
20200304 38.3 41.44 38.1 41.23 5.75% 9999.99% 0% 5947675 2.3786 86.27 0.4 0% 0 0% 0 0% 0 0% 0%
20200303 40.08 40.9 38.81 38.99 -0.97% 9647.5% 0% 4822534 1.9255 65.16 0.4 0% 0 0% 0 0% 0 0% 0%
20200302 37.41 39.99 37.41 39.37 4.6% 9994.87% 0% 4365544 1.708 51.64 0.39 0% 0 0% 0 0% 0 0% 0%
20200228 39.76 40.4 37.42 37.64 -9.95% 9551.28% 0% 6642925 2.569 67.22 0.39 0% 0 0% 0 0% 0 0% 0%
20200227 44.2 45.09 41.8 41.8 -7.32% 9620.93% 0% 6722452 2.882 71.36 0.43 0% 0 0% 0 0% 0 0% 0%
20200226 43.07 46.77 43.07 45.1 2.52% 9922.22% 0% 9062284 4.0972 93.03 0.45 0% 0 0% 0 0% 0 0% 0%
20200225 42.12 44.35 42.12 43.99 0.55% 9999.99% 0% 4614476 2.0017 41.38 0.43 0% 0 0% 0 0% 0 0% 0%
20200224 42.7 44.08 42.24 43.75 0.3% 9999.99% 0% 4422643 1.9116 30.75 0.43 0% 0 0% 0 0% 0 0% 0%
20200221 45.9 45.9 43.56 43.62 -5.22% 9813.64% 0% 7471548 3.3153 49.16 0.44 0% 0 0% 0 0% 0 0% 0%
20200220 46.99 48.26 45.39 46.02 -2.27% 9904.35% 0% 6544538 3.0338 42.88 0.46 0% 0 0% 0 0% 0 0% 0%
20200219 48.39 49.88 46.61 47.09 -2.26% 9710.42% 0% 8793467 4.23 55.42 0.48 0% 0 0% 0 0% 0 0% 0%
20200218 50.17 50.17 47.2 48.18 -3.85% 9732.65% 0% 10928501 5.3037 64.68 0.49 0% 0 0% 0 0% 0 0% 0%
20200217 46.18 52.3 45.25 50.11 8.49% 9999.99% 0% 13710199 6.7067 76.42 0.49 0% 0 0% 0 0% 0 0% 0%
20200214 46.99 50.67 45.67 46.19 -5.96% 9522.92% 0% 9721580 4.6221 49.86 0.48 0% 0 0% 0 0% 0 0% 0%
20200213 52.87 53.99 48.6 49.12 -9.87% 9531.37% 0% 12472717 6.3546 58.69 0.51 0% 0 0% 0 0% 0 0% 0%
20200212 46.91 54.6 45.02 54.5 2.39% 9999.99% 0% 17076327 8.3369 63.78 0.49 0% 0 0% 0 0% 0 0% 0%
20200211 41.9 77.28 41.58 53.23 210.2% 9405.36% 0% 28042741 15.6331 87.23 0.56 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