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. 开普云688228
    4. 返回上一页 刷新
股票代码（例：sh688228）       623条   (进入开普云股票专站) 开普云股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 40.25 40.88 40.03 40.76 1.47% 9841.46% 0% 819473 0.3335 69.9 0.41 0% 0 0% 0 0% 0 0% 0%
20230927 39.76 40.97 39.63 40.17 0.7% 9942.5% 0% 973858 0.3916 82.3 0.4 0% 0 0% 0 0% 0 0% 0%
20230926 39.15 40.8 39.03 39.89 1.89% 9872.5% 0% 1566042 0.6266 127.3 0.4 0% 0 0% 0 0% 0 0% 0%
20230925 40.09 40.22 39.01 39.15 -2.39% 9687.5% 0% 1340388 0.5296 112.2 0.4 0% 0 0% 0 0% 0 0% 0%
20230922 37.84 40.12 37.71 40.11 6% 9999.99% 0% 1963880 0.7715 156.74 0.39 0% 0 0% 0 0% 0 0% 0%
20230921 38.01 38.88 37.83 37.84 -1.56% 9857.89% 0% 1117816 0.4272 90.95 0.38 0% 0 0% 0 0% 0 0% 0%
20230920 38.52 39.18 38.37 38.44 -0.21% 9756.41% 0% 722911 0.2804 57.86 0.39 0% 0 0% 0 0% 0 0% 0%
20230919 40.06 40.1 38.4 38.52 -3.77% 9776.92% 0% 1269226 0.494 92.27 0.39 0% 0 0% 0 0% 0 0% 0%
20230918 40.4 40.88 40 40.03 -0.96% 9907.5% 0% 712351 0.2872 51.59 0.4 0% 0 0% 0 0% 0 0% 0%
20230915 41.3 41.3 40.2 40.42 -1.65% 9758.54% 0% 804344 0.3272 53.13 0.41 0% 0 0% 0 0% 0 0% 0%
20230914 41.6 41.89 40.8 41.1 -1.2% 9924.39% 0% 759540 0.3129 45.88 0.41 0% 0 0% 0 0% 0 0% 0%
20230913 43.05 43.48 41.09 41.6 -4.32% 9804.76% 0% 1316826 0.5517 69.91 0.42 0% 0 0% 0 0% 0 0% 0%
20230912 43.2 43.94 42.71 43.48 -0.05% 9999.99% 0% 989796 0.4286 47.83 0.43 0% 0 0% 0 0% 0 0% 0%
20230911 42.69 44.3 42.44 43.5 2.74% 9999.99% 0% 1673817 0.7257 70.85 0.43 0% 0 0% 0 0% 0 0% 0%
20230908 42.8 43 41.32 42.34 -0.49% 9980.95% 0% 1290533 0.5436 50.81 0.42 0% 0 0% 0 0% 0 0% 0%
20230907 43.39 44.12 42.55 42.55 -2.3% 9795.35% 0% 1280070 0.5531 46.46 0.43 0% 0 0% 0 0% 0 0% 0%
20230906 43.43 44 42.11 43.55 0.46% 9999.99% 0% 1714286 0.7426 56.56 0.43 0% 0 0% 0 0% 0 0% 0%
20230905 43.51 44.37 43.05 43.35 -1.25% 9752.27% 0% 1571711 0.6848 49.97 0.44 0% 0 0% 0 0% 0 0% 0%
20230904 44.25 44.8 42.9 43.9 -0.59% 9877.27% 0% 1953592 0.8517 58.84 0.44 0% 0 0% 0 0% 0 0% 0%
20230901 46.2 46.2 43.9 44.16 -4.31% 9713.33% 0% 2180784 0.9735 67.62 0.45 0% 0 0% 0 0% 0 0% 0%
20230831 45.02 46.5 44.72 46.15 1.25% 9932.61% 0% 2918569 1.3388 92.77 0.46 0% 0 0% 0 0% 0 0% 0%
20230830 42.91 45.94 42.87 45.58 5.66% 9999.99% 0% 3435438 1.5363 110.38 0.45 0% 0 0% 0 0% 0 0% 0%
20230829 38.7 43.69 38.7 43.14 9.55% 9999.99% 0% 3885866 1.6402 131.69 0.42 0% 0 0% 0 0% 0 0% 0%
20230828 43.97 43.97 39.21 39.38 -3.9% 9504.88% 0% 2802744 1.156 100.9 0.41 0% 0 0% 0 0% 0 0% 0%
20230825 45.02 45.28 40.55 40.98 -10.89% 9430.23% 0% 4027096 1.7299 151.63 0.43 0% 0 0% 0 0% 0 0% 0%
20230824 43.97 46.43 43.75 45.99 5.24% 9897.83% 0% 3874234 1.7671 175.42 0.46 0% 0 0% 0 0% 0 0% 0%
20230823 45.95 45.95 43.6 43.7 -6.38% 9831.82% 0% 3030127 1.3462 156.08 0.44 0% 0 0% 0 0% 0 0% 0%
20230822 44.67 46.7 44.45 46.68 6.55% 9999.99% 0% 3122769 1.4268 185.82 0.46 0% 0 0% 0 0% 0 0% 0%
20230821 43 45.48 42.43 43.81 1.39% 9856.82% 0% 1755411 0.781 115.3 0.44 0% 0 0% 0 0% 0 0% 0%
20230818 46.98 48 43.18 43.21 -5.16% 9502.22% 0% 2225090 1.0006 152.24 0.45 0% 0 0% 0 0% 0 0% 0%
20230817 43 46.2 42.36 45.56 5.12% 9999.99% 0% 1938757 0.8686 138.61 0.45 0% 0 0% 0 0% 0 0% 0%
20230816 44.7 44.94 42.8 43.34 -2.56% 9750% 0% 1183837 0.5156 89.51 0.44 0% 0 0% 0 0% 0 0% 0%
20230815 46.44 46.58 44.03 44.48 -4.22% 9784.44% 0% 1457440 0.6554 116.55 0.45 0% 0 0% 0 0% 0 0% 0%
20230814 43 46.71 42.86 46.44 6.88% 9999.99% 0% 1866125 0.8406 158.12 0.45 0% 0 0% 0 0% 0 0% 0%
20230811 45.49 45.49 43.44 43.45 -3.08% 9775% 0% 972720 0.43 87.45 0.44 0% 0 0% 0 0% 0 0% 0%
20230810 44.48 45.83 44.44 44.83 0.34% 9862.22% 0% 809495 0.3645 77.88 0.45 0% 0 0% 0 0% 0 0% 0%
20230809 45.8 46.36 44.66 44.68 -2.45% 9828.89% 0% 936622 0.4248 88.82 0.45 0% 0 0% 0 0% 0 0% 0%
20230808 45.97 46.74 45.31 45.8 0.2% 9856.52% 0% 1235208 0.5702 112.17 0.46 0% 0 0% 0 0% 0 0% 0%
20230807 45.65 46.29 45.37 45.71 0.86% 9836.96% 0% 1286005 0.5881 116.25 0.46 0% 0 0% 0 0% 0 0% 0%
20230804 43.98 45.77 43.98 45.32 2.95% 9971.11% 0% 1482258 0.6718 137.37 0.45 0% 0 0% 0 0% 0 0% 0%
20230803 44.52 44.9 43.8 44.02 -1.12% 9904.55% 0% 835246 0.3688 78.29 0.44 0% 0 0% 0 0% 0 0% 0%
20230802 44.49 45.12 44.17 44.52 -0.82% 9999.99% 0% 880499 0.3908 78.79 0.44 0% 0 0% 0 0% 0 0% 0%
20230801 45.02 45.44 44.48 44.89 -0.29% 9875.56% 0% 771487 0.3463 67.84 0.45 0% 0 0% 0 0% 0 0% 0%
20230731 45.59 46.3 44.74 45.02 -1.16% 9686.96% 0% 945360 0.4304 78.42 0.46 0% 0 0% 0 0% 0 0% 0%
20230728 45 45.93 44.59 45.55 1.2% 9999.99% 0% 779873 0.3535 57.72 0.45 0% 0 0% 0 0% 0 0% 0%
20230727 46 46.5 44.95 45.01 -2.49% 9684.78% 0% 1074440 0.489 65.86 0.46 0% 0 0% 0 0% 0 0% 0%
20230726 47.36 47.36 45.96 46.16 -2.53% 9934.78% 0% 1126674 0.5225 66.94 0.46 0% 0 0% 0 0% 0 0% 0%
20230725 46.8 47.7 46.35 47.36 2.78% 9976.6% 0% 1152324 0.5426 68.55 0.47 0% 0 0% 0 0% 0 0% 0%
20230724 46.26 47.2 45.6 46.08 -1.31% 9917.39% 0% 937648 0.434 54.83 0.46 0% 0 0% 0 0% 0 0% 0%
20230721 46.66 47.39 46.39 46.69 -0.41% 9834.04% 0% 1153642 0.5408 66.94 0.47 0% 0 0% 0 0% 0 0% 0%
20230720 48.2 48.6 46.86 46.88 -3.48% 9666.67% 0% 1293244 0.6153 72.12 0.48 0% 0 0% 0 0% 0 0% 0%
20230719 48.93 49.53 48.33 48.57 -0.12% 9812.24% 0% 1072010 0.5242 59.03 0.49 0% 0 0% 0 0% 0 0% 0%
20230718 49.87 49.96 48.5 48.63 -2.37% 9824.49% 0% 1475223 0.7222 73.33 0.49 0% 0 0% 0 0% 0 0% 0%
20230717 49.15 50.1 48.82 49.81 1.14% 9862% 0% 2042246 1.0116 98.35 0.5 0% 0 0% 0 0% 0 0% 0%
20230714 47.99 50.25 47.99 49.25 2.69% 9951.02% 0% 3252952 1.6036 150.31 0.49 0% 0 0% 0 0% 0 0% 0%
20230713 47.2 48.2 46.66 47.96 1.63% 9999.99% 0% 1813174 0.8602 83.35 0.47 0% 0 0% 0 0% 0 0% 0%
20230712 48.4 48.42 47.1 47.19 -2.5% 9731.25% 0% 1288441 0.6144 56.79 0.48 0% 0 0% 0 0% 0 0% 0%
20230711 48.07 48.8 47.82 48.4 0.02% 9983.33% 0% 1107099 0.5358 44.9 0.48 0% 0 0% 0 0% 0 0% 0%
20230710 48.83 49 47.93 48.39 -1.06% 9981.25% 0% 1214216 0.586 45.05 0.48 0% 0 0% 0 0% 0 0% 0%
20230707 49.18 49.43 47.63 48.91 -1.79% 9881.63% 0% 1978938 0.9623 68.27 0.49 0% 0 0% 0 0% 0 0% 0%
20230706 49.81 50.64 49.12 49.8 0.2% 9860% 0% 1899727 0.9509 62.18 0.5 0% 0 0% 0 0% 0 0% 0%
20230705 50.98 51.36 49.52 49.7 -1.99% 9840% 0% 2944895 1.4819 79.96 0.5 0% 0 0% 0 0% 0 0% 0%
20230704 51.07 51.33 50.37 50.71 -0.59% 9843.14% 0% 2206201 1.1193 49.7 0.51 0% 0 0% 0 0% 0 0% 0%
20230703 51.58 52 49.5 51.01 -0.68% 9901.96% 0% 2837532 1.4408 56.98 0.51 0% 0 0% 0 0% 0 0% 0%
20230630 51.8 51.98 50.3 51.36 -1.44% 9970.59% 0% 2515373 1.2861 43.59 0.51 0% 0 0% 0 0% 0 0% 0%
20230629 52.26 52.53 50.35 52.11 -0.15% 9921.15% 0% 2953364 1.5218 47.23 0.52 0% 0 0% 0 0% 0 0% 0%
20230628 55.68 55.68 50.96 52.19 -5.76% 9936.54% 0% 2904900 1.5184 42.32 0.52 0% 0 0% 0 0% 0 0% 0%
20230627 55.73 56.88 54 55.38 0.67% 9969.09% 0% 3189853 1.7655 44.51 0.55 0% 0 0% 0 0% 0 0% 0%
20230626 59.9 60 54.8 55.01 -8.04% 9550.88% 0% 2877364 1.6332 37.82 0.57 0% 0 0% 0 0% 0 0% 0%
20230621 61.71 63.28 59.29 59.82 -5.02% 9706.56% 0% 3298548 2.01 43.93 0.61 0% 0 0% 0 0% 0 0% 0%
20230620 67.7 67.7 62.49 62.98 -7.79% 9740.63% 0% 6523701 4.1914 85.19 0.64 0% 0 0% 0 0% 0 0% 0%
20230619 70.24 71.7 66.02 68.3 -2.51% 9798.55% 0% 7922638 5.4462 108.77 0.69 0% 0 0% 0 0% 0 0% 0%
20230616 66 70.06 63.23 70.06 7.34% 9999.99% 0% 5771254 3.8854 84.8 0.67 0% 0 0% 0 0% 0 0% 0%
20230615 71.14 74.89 64.83 65.27 -8.08% 9498.53% 0% 8240643 5.6142 130.78 0.68 0% 0 0% 0 0% 0 0% 0%
20230614 72.36 73.03 69.8 71.01 -1.91% 9901.41% 0% 5610639 3.9892 102.72 0.71 0% 0 0% 0 0% 0 0% 0%
20230613 69.6 74 66.8 72.39 4.43% 9999.99% 0% 7269166 5.174 143.51 0.71 0% 0 0% 0 0% 0 0% 0%
20230612 69.2 72.57 66.2 69.32 -0.63% 9802.86% 0% 7565413 5.2656 166.56 0.7 0% 0 0% 0 0% 0 0% 0%
20230609 62.26 72 62.26 70.2 12.99% 9999.99% 0% 7671380 5.2494 194.17 0.68 0% 0 0% 0 0% 0 0% 0%
20230608 62.2 65 60.38 62.13 0.47% 9920.97% 0% 6767756 4.2257 188.64 0.62 0% 0 0% 0 0% 0 0% 0%
20230607 57.3 62.79 57.3 61.84 8.47% 9999.99% 0% 9097476 5.4745 287 0.6 0% 0 0% 0 0% 0 0% 0%
20230606 50.5 60.6 49.6 57.01 12.65% 9999.99% 0% 9077525 5.0573 352.77 0.56 0% 0 0% 0 0% 0 0% 0%
20230605 49.09 50.77 48.78 50.61 2.87% 9999.99% 0% 2425477 1.2085 117.78 0.5 0% 0 0% 0 0% 0 0% 0%
20230602 49.61 50.08 48.84 49.2 -0.97% 9940.82% 0% 2007842 0.9899 95.41 0.49 0% 0 0% 0 0% 0 0% 0%
20230601 47.91 50.12 47.73 49.68 2.41% 9999.99% 0% 3067336 1.5136 151.48 0.49 0% 0 0% 0 0% 0 0% 0%
20230531 47.6 48.8 47.2 48.51 2.95% 9999.99% 0% 2490783 1.2004 128.42 0.48 0% 0 0% 0 0% 0 0% 0%
20230530 45.98 47.14 45.28 47.12 2.21% 9999.99% 0% 1653256 0.766 85.56 0.46 0% 0 0% 0 0% 0 0% 0%
20230529 46.78 47.25 45.7 46.1 -1.45% 9708.51% 0% 1563144 0.7272 81.93 0.47 0% 0 0% 0 0% 0 0% 0%
20230526 45.77 46.92 45.47 46.78 2.21% 9999.99% 0% 1426056 0.6606 74.9 0.46 0% 0 0% 0 0% 0 0% 0%
20230525 46.59 47.6 44.88 45.77 -1.95% 9850% 0% 1919864 0.8863 94.33 0.46 0% 0 0% 0 0% 0 0% 0%
20230524 46.9 47.29 45.6 46.68 -0.41% 9831.91% 0% 1587907 0.7398 75.48 0.47 0% 0 0% 0 0% 0 0% 0%
20230523 48.5 48.71 46.7 46.87 -3.34% 9872.34% 0% 2088843 0.9911 95.59 0.47 0% 0 0% 0 0% 0 0% 0%
20230522 47.01 48.97 46.5 48.49 3.32% 9999.99% 0% 2793771 1.3435 120.27 0.48 0% 0 0% 0 0% 0 0% 0%
20230519 46.45 47.89 45.95 46.93 0.49% 9885.11% 0% 2248623 1.0568 96.74 0.47 0% 0 0% 0 0% 0 0% 0%
20230518 45.48 47.11 45.01 46.7 2.61% 9999.99% 0% 1884930 0.8736 79.97 0.46 0% 0 0% 0 0% 0 0% 0%
20230517 44.03 45.67 44 45.51 2.09% 9999.99% 0% 1106247 0.5 45.22 0.45 0% 0 0% 0 0% 0 0% 0%
20230516 46.55 46.55 44.43 44.58 -4.15% 9806.67% 0% 1533553 0.6922 58.97 0.45 0% 0 0% 0 0% 0 0% 0%
20230515 46.3 46.62 44.93 46.51 1.53% 9999.99% 0% 1463774 0.6711 54.8 0.46 0% 0 0% 0 0% 0 0% 0%
20230510 46 48.21 46 47.11 0.64% 9923.4% 0% 2591999 1.2288 99.44 0.47 0% 0 0% 0 0% 0 0% 0%
20230509 47.96 49.3 46.62 46.81 -1.85% 9652.08% 0% 2726155 1.3005 94.12 0.48 0% 0 0% 0 0% 0 0% 0%
20230508 47 47.99 45.61 47.69 -0.08% 9999.99% 0% 2692920 1.2608 90.32 0.47 0% 0 0% 0 0% 0 0% 0%
20230505 46.13 49.5 45.7 47.73 4.88% 9999.99% 0% 3649914 1.7276 124.47 0.47 0% 0 0% 0 0% 0 0% 0%
20230504 47.34 47.79 44.2 45.51 -3.87% 9999.99% 0% 2276120 1.0304 77.8 0.45 0% 0 0% 0 0% 0 0% 0%
20230428 45.69 48.08 45.65 47.34 3.84% 9972.34% 0% 2190439 1.0299 75.24 0.47 0% 0 0% 0 0% 0 0% 0%
20230427 46.31 47.68 44.72 45.59 -1.45% 9810.87% 0% 2128849 0.9788 65.26 0.46 0% 0 0% 0 0% 0 0% 0%
20230426 48.26 49.1 45.5 46.26 -5.28% 9742.55% 0% 2382565 1.1206 66.49 0.47 0% 0 0% 0 0% 0 0% 0%
20230425 50.11 50.7 48.2 48.84 -3.42% 9867.35% 0% 2341456 1.1541 63.55 0.49 0% 0 0% 0 0% 0 0% 0%
20230424 51.14 53.16 49.93 50.57 -2.37% 9815.69% 0% 2636307 1.3488 69.05 0.51 0% 0 0% 0 0% 0 0% 0%
20230421 57.4 57.46 51.71 51.8 -9.91% 9492.59% 0% 3620717 1.951 96.16 0.54 0% 0 0% 0 0% 0 0% 0%
20230420 55.1 57.7 55.02 57.5 3.31% 9987.72% 0% 2454231 1.3936 68.46 0.57 0% 0 0% 0 0% 0 0% 0%
20230419 56.3 57.8 55.41 55.66 -1.08% 9664.91% 0% 2073536 1.1747 52.97 0.57 0% 0 0% 0 0% 0 0% 0%
20230418 55.38 57.82 54.88 56.27 0.75% 9771.93% 0% 1974491 1.117 44.66 0.57 0% 0 0% 0 0% 0 0% 0%
20230417 58.94 59.33 55.65 55.85 -4.56% 9698.25% 0% 2674201 1.5111 54.94 0.57 0% 0 0% 0 0% 0 0% 0%
20230414 59.56 60.99 55.85 58.52 -2.95% 9989.66% 0% 4001783 2.331 81.8 0.58 0% 0 0% 0 0% 0 0% 0%
20230413 58.58 63.25 58 60.3 1.74% 9785.25% 0% 4616732 2.7956 98.15 0.61 0% 0 0% 0 0% 0 0% 0%
20230412 57.51 59.89 56.61 59.27 2.7% 9945.76% 0% 4060924 2.378 84.7 0.59 0% 0 0% 0 0% 0 0% 0%
20230411 54.2 58.8 53.91 57.71 5.66% 9999.99% 0% 4437058 2.5203 89.13 0.57 0% 0 0% 0 0% 0 0% 0%
20230410 59 59.1 54.54 54.62 -8.23% 9653.57% 0% 3675331 2.071 69.19 0.56 0% 0 0% 0 0% 0 0% 0%
20230407 60.09 61.1 57.12 59.52 -1.1% 9988.14% 0% 3385054 2.0044 65.22 0.59 0% 0 0% 0 0% 0 0% 0%
20230406 62.5 63.4 59.7 60.18 -6.64% 9606.45% 0% 5142936 3.1709 98.29 0.62 0% 0 0% 0 0% 0 0% 0%
20230404 60.03 69.99 59.14 64.46 4.64% 9999.99% 0% 6312454 3.9797 120.45 0.63 0% 0 0% 0 0% 0 0% 0%
20230403 58.9 63.88 58.01 61.6 4.14% 9998.36% 0% 5802269 3.5365 116.22 0.61 0% 0 0% 0 0% 0 0% 0%
20230331 57.69 59.3 55.81 59.15 3.25% 9999.99% 0% 4297096 2.4888 86.53 0.58 0% 0 0% 0 0% 0 0% 0%
20230330 58.3 59.35 56.41 57.29 -0.37% 9777.59% 0% 3985848 2.303 81.55 0.58 0% 0 0% 0 0% 0 0% 0%
20230329 57.19 60.37 55.6 57.5 -0.54% 9813.79% 0% 4096150 2.377 87.54 0.58 0% 0 0% 0 0% 0 0% 0%
20230328 60.88 61 56.86 57.81 -6.24% 9698.31% 0% 4340851 2.5673 100.19 0.59 0% 0 0% 0 0% 0 0% 0%
20230327 57.6 64 54.6 61.66 9.04% 9999.99% 0% 7028031 4.112 172.02 0.59 0% 0 0% 0 0% 0 0% 0%
20230324 55 57.37 53.59 56.55 0.62% 9998.21% 0% 5172952 2.8726 137.71 0.56 0% 0 0% 0 0% 0 0% 0%
20230323 54.8 57.49 52.72 56.2 1.92% 9999.99% 0% 6246010 3.4505 197.63 0.55 0% 0 0% 0 0% 0 0% 0%
20230322 48.84 58.68 48.42 55.14 12.76% 9999.99% 0% 7187000 3.8808 233.77 0.54 0% 0 0% 0 0% 0 0% 0%
20230321 47.98 49.39 46.35 48.9 2.32% 9999.99% 0% 2813181 1.3625 99.16 0.48 0% 0 0% 0 0% 0 0% 0%
20230320 50.03 50.8 47.57 47.79 -3.75% 9653.06% 0% 3740122 1.8314 133.18 0.49 0% 0 0% 0 0% 0 0% 0%
20230317 46.3 50.89 46.29 49.65 7.26% 9999.99% 0% 3893092 1.9048 141.27 0.49 0% 0 0% 0 0% 0 0% 0%
20230316 45.1 47.66 44.63 46.29 2.82% 9963.04% 0% 2534796 1.1725 90.53 0.46 0% 0 0% 0 0% 0 0% 0%
20230315 47.11 47.45 45 45.02 -4.21% 9686.96% 0% 1811600 0.8352 60.85 0.46 0% 0 0% 0 0% 0 0% 0%
20230314 48.01 48.01 46.33 47 -2.53% 9900% 0% 1679365 0.79 53.79 0.47 0% 0 0% 0 0% 0 0% 0%
20230313 46.3 48.34 45.98 48.22 3.9% 9999.99% 0% 2180035 1.0347 69.78 0.47 0% 0 0% 0 0% 0 0% 0%
20230310 47.04 47.87 46.41 46.41 -2.11% 9774.47% 0% 2008441 0.9443 66.38 0.47 0% 0 0% 0 0% 0 0% 0%
20230309 47.64 48.39 46.46 47.41 -1.23% 9987.23% 0% 2443055 1.1543 83.86 0.47 0% 0 0% 0 0% 0 0% 0%
20230308 47.91 48.88 47.4 48 1.35% 9900% 0% 2089532 1.0039 74.84 0.48 0% 0 0% 0 0% 0 0% 0%
20230307 49.01 50.01 47.36 47.36 -3.17% 9766.67% 0% 2813899 1.3616 104.29 0.48 0% 0 0% 0 0% 0 0% 0%
20230306 47.31 49.41 47.02 48.91 3.12% 9999.99% 0% 3101816 1.5016 116.68 0.48 0% 0 0% 0 0% 0 0% 0%
20230303 47.35 48.79 46.32 47.43 -1.06% 9991.49% 0% 2788427 1.3242 106.17 0.47 0% 0 0% 0 0% 0 0% 0%
20230302 46.7 49.24 46.4 47.94 2.07% 9887.5% 0% 3649351 1.7485 140.04 0.48 0% 0 0% 0 0% 0 0% 0%
20230301 44.14 47.46 44.14 46.97 5.6% 9999.99% 0% 3658485 1.6909 127.81 0.46 0% 0 0% 0 0% 0 0% 0%
20230228 44.77 45.3 43.71 44.48 3.37% 9784.44% 0% 2107297 0.9393 63.33 0.45 0% 0 0% 0 0% 0 0% 0%
20230227 43.79 45 42.91 43.03 -1.6% 9679.55% 0% 1279744 0.5571 30.92 0.44 0% 0 0% 0 0% 0 0% 0%
20230224 43.43 44.3 43.21 43.73 0.92% 9838.64% 0% 1383703 0.6062 31.84 0.44 0% 0 0% 0 0% 0 0% 0%
20230223 45.03 45.39 43.15 43.33 -4.73% 9747.73% 0% 2198928 0.9629 46.52 0.44 0% 0 0% 0 0% 0 0% 0%
20230222 44.96 45.8 43.86 45.48 0.57% 9999.99% 0% 1865942 0.8374 39.01 0.45 0% 0 0% 0 0% 0 0% 0%
20230221 44.72 46.95 44.31 45.22 -0.81% 9948.89% 0% 2737273 1.2451 53.18 0.45 0% 0 0% 0 0% 0 0% 0%
20230220 44.61 45.61 43.97 45.59 3.83% 9999.99% 0% 2848541 1.277 49.3 0.45 0% 0 0% 0 0% 0 0% 0%
20230217 45.05 46.37 43.61 43.91 -0.95% 9657.78% 0% 3301500 1.482 50.9 0.45 0% 0 0% 0 0% 0 0% 0%
20230216 48 48.22 44.33 44.33 -9.99% 9331.91% 0% 5751736 2.6802 89.51 0.47 0% 0 0% 0 0% 0 0% 0%
20230215 47.74 50.83 45.8 49.25 0.61% 9999.99% 0% 7292357 3.4849 124.97 0.48 0% 0 0% 0 0% 0 0% 0%
20230214 52 53.5 48.63 48.95 5.98% 9498.04% 0% 8406430 4.3059 174.26 0.51 0% 0 0% 0 0% 0 0% 0%
20230213 45.5 47 44.66 46.19 1.18% 9941.3% 0% 3512374 1.6114 78.1 0.46 0% 0 0% 0 0% 0 0% 0%
20230210 44.9 46.88 44.12 45.65 1.76% 9999.99% 0% 4998307 2.2727 117.45 0.45 0% 0 0% 0 0% 0 0% 0%
20230209 44.66 45.1 43.21 44.86 -0.53% 9999.99% 0% 3924249 1.7409 100.41 0.44 0% 0 0% 0 0% 0 0% 0%
20230208 48.56 49.05 44.97 45.1 -8.33% 9704.35% 0% 5999959 2.7807 175.07 0.46 0% 0 0% 0 0% 0 0% 0%
20230207 48 53.89 47.61 49.2 -1.6% 9740% 0% 7457322 3.7559 281.09 0.5 0% 0 0% 0 0% 0 0% 0%
20230206 48 54.82 44.2 50 7.11% 9999.99% 0% 9401335 4.4984 464.29 0.48 0% 0 0% 0 0% 0 0% 0%
20230203 39.9 46.68 39.9 46.68 20% 9999.99% 0% 5162555 2.3348 440.92 0.45 0% 0 0% 0 0% 0 0% 0%
20230202 37.35 40.18 37.14 38.9 4.32% 9874.36% 0% 1870638 0.7273 235.83 0.39 0% 0 0% 0 0% 0 0% 0%
20230201 35.77 37.4 35.77 37.29 3.81% 9978.38% 0% 865006 0.3195 127.84 0.37 0% 0 0% 0 0% 0 0% 0%
20230131 36.38 36.79 35.77 35.92 -2.18% 9877.78% 0% 624857 0.2251 95.33 0.36 0% 0 0% 0 0% 0 0% 0%
20230130 36.88 37.22 36.17 36.72 1.3% 9824.32% 0% 860530 0.3154 136.72 0.37 0% 0 0% 0 0% 0 0% 0%
20230120 36.88 37.19 35.8 36.25 -1.33% 9969.44% 0% 610049 0.2222 102.05 0.36 0% 0 0% 0 0% 0 0% 0%
20230119 36 36.84 35.55 36.74 2.28% 9999.99% 0% 790822 0.2878 143.61 0.36 0% 0 0% 0 0% 0 0% 0%
20230118 35.99 36.27 35.16 35.92 3.07% 9877.78% 0% 679278 0.2435 119.33 0.36 0% 0 0% 0 0% 0 0% 0%
20230117 35.7 35.7 34.75 34.85 -1.11% 9857.14% 0% 314524 0.1106 55.54 0.35 0% 0 0% 0 0% 0 0% 0%
20230116 34.59 35.63 34.5 35.24 1.76% 9968.57% 0% 425874 0.1502 69.96 0.35 0% 0 0% 0 0% 0 0% 0%
20230113 35.44 35.45 34.3 34.63 -1.06% 9794.29% 0% 377038 0.1304 63.04 0.35 0% 0 0% 0 0% 0 0% 0%
20230112 34.45 35.39 34.25 35 1.74% 9900% 0% 426222 0.1488 72.93 0.35 0% 0 0% 0 0% 0 0% 0%
20230111 35.52 35.52 34.21 34.4 -2.8% 9728.57% 0% 511547 0.1784 89.59 0.35 0% 0 0% 0 0% 0 0% 0%
20230110 35.63 35.75 35.01 35.39 0.17% 9999.99% 0% 501174 0.1773 93.78 0.35 0% 0 0% 0 0% 0 0% 0%
20230109 34.51 35.78 34.51 35.33 1.67% 9994.29% 0% 510868 0.1805 100.64 0.35 0% 0 0% 0 0% 0 0% 0%
20230106 34.58 35.5 34.49 34.75 -0.4% 9828.57% 0% 396979 0.1386 82.77 0.35 0% 0 0% 0 0% 0 0% 0%
20230105 34.29 35.25 33.9 34.89 1.39% 9868.57% 0% 673137 0.2331 147.94 0.35 0% 0 0% 0 0% 0 0% 0%
20230104 34.2 34.43 33.6 34.41 1.56% 9999.99% 0% 531849 0.1813 126.1 0.34 0% 0 0% 0 0% 0 0% 0%
20230103 31.54 33.88 31.38 33.88 7.22% 9999.99% 0% 703454 0.2323 173.86 0.33 0% 0 0% 0 0% 0 0% 0%
20221230 31.03 31.92 31.03 31.6 0.6% 9775% 0% 210919 0.0667 51.56 0.32 0% 0 0% 0 0% 0 0% 0%
20221229 30.57 31.67 30.57 31.41 1.52% 9999.99% 0% 332781 0.1042 83.21 0.31 0% 0 0% 0 0% 0 0% 0%
20221228 31.68 32.12 30.94 30.94 -2.95% 9880.65% 0% 320887 0.1007 78.92 0.31 0% 0 0% 0 0% 0 0% 0%
20221227 32.3 32.44 31.52 31.88 -0.93% 9862.5% 0% 256415 0.0817 62.5 0.32 0% 0 0% 0 0% 0 0% 0%
20221226 31.3 32.35 31.3 32.18 2.55% 9956.25% 0% 251128 0.0806 58.27 0.32 0% 0 0% 0 0% 0 0% 0%
20221223 31.02 32.1 31.01 31.38 0.58% 9706.25% 0% 278793 0.088 60.94 0.32 0% 0 0% 0 0% 0 0% 0%
20221222 31.97 32.06 31.05 31.2 -1.42% 9650% 0% 275489 0.0869 58.2 0.32 0% 0 0% 0 0% 0 0% 0%
20221221 32.65 32.65 31.51 31.65 -1.95% 9790.63% 0% 393243 0.1252 77.18 0.32 0% 0 0% 0 0% 0 0% 0%
20221220 32.99 33.58 32.16 32.28 -1.07% 9681.82% 0% 388307 0.1264 74.26 0.33 0% 0 0% 0 0% 0 0% 0%
20221219 34.73 34.73 32.5 32.63 -4.25% 9787.88% 0% 479476 0.159 88.45 0.33 0% 0 0% 0 0% 0 0% 0%
20221216 34.78 34.78 33.8 34.08 -2.21% 9923.53% 0% 335524 0.1141 58.19 0.34 0% 0 0% 0 0% 0 0% 0%
20221215 34 35.08 33.78 34.85 2.02% 9857.14% 0% 388254 0.1349 55.31 0.35 0% 0 0% 0 0% 0 0% 0%
20221214 34.9 34.9 34 34.16 -0.38% 9947.06% 0% 408192 0.1398 52.49 0.34 0% 0 0% 0 0% 0 0% 0%
20221213 35.2 35.6 34.26 34.29 -2.39% 9697.14% 0% 481305 0.1671 60.46 0.35 0% 0 0% 0 0% 0 0% 0%
20221212 34.29 35.37 34.2 35.13 1.41% 9937.14% 0% 408267 0.1425 50.51 0.35 0% 0 0% 0 0% 0 0% 0%
20221209 35.2 35.2 34.42 34.64 -0.94% 9797.14% 0% 393843 0.1366 46.03 0.35 0% 0 0% 0 0% 0 0% 0%
20221208 35.6 35.72 34.71 34.97 -1.77% 9891.43% 0% 555464 0.1945 64.35 0.35 0% 0 0% 0 0% 0 0% 0%
20221207 35.85 36.73 35.6 35.6 -0.67% 9788.89% 0% 526355 0.1899 61.82 0.36 0% 0 0% 0 0% 0 0% 0%
20221206 36.36 36.73 35.66 35.84 -2.34% 9855.56% 0% 587940 0.2115 61.96 0.36 0% 0 0% 0 0% 0 0% 0%
20221205 36.77 36.89 36.01 36.7 0.38% 9999.99% 0% 737358 0.2685 74.86 0.36 0% 0 0% 0 0% 0 0% 0%
20221202 34.88 36.87 34.88 36.56 4.67% 9999.99% 0% 1374996 0.4986 130.9 0.36 0% 0 0% 0 0% 0 0% 0%
20221201 33.6 34.94 33.1 34.93 4.89% 9999.99% 0% 1067506 0.3669 92.09 0.34 0% 0 0% 0 0% 0 0% 0%
20221130 33.02 33.42 32.73 33.3 -0.36% 9990.91% 0% 484219 0.1603 38.84 0.33 0% 0 0% 0 0% 0 0% 0%
20221129 32.99 33.66 32.99 33.42 1.52% 9999.99% 0% 612588 0.2046 43.77 0.33 0% 0 0% 0 0% 0 0% 0%
20221128 33.98 34.25 32.92 32.92 -3.74% 9875.76% 0% 808319 0.2706 53.3 0.33 0% 0 0% 0 0% 0 0% 0%
20221125 34.21 35.11 34.18 34.2 -1.95% 9958.82% 0% 544177 0.1876 36.62 0.34 0% 0 0% 0 0% 0 0% 0%
20221124 34.85 35.6 34.7 34.88 0% 9865.71% 0% 591347 0.2076 37.57 0.35 0% 0 0% 0 0% 0 0% 0%
20221123 36.45 37.44 33.5 34.88 -3.33% 9865.71% 0% 1355379 0.4758 80.65 0.35 0% 0 0% 0 0% 0 0% 0%
20221122 36.8 36.85 35.78 36.08 -2.12% 9922.22% 0% 882940 0.3194 54.94 0.36 0% 0 0% 0 0% 0 0% 0%
20221121 35.9 36.98 35.35 36.86 1.12% 9999.99% 0% 1154555 0.4163 68.36 0.36 0% 0 0% 0 0% 0 0% 0%
20221118 36.08 37.65 36.08 36.45 -0.55% 9751.35% 0% 1648239 0.6104 99.93 0.37 0% 0 0% 0 0% 0 0% 0%
20221117 35.82 36.68 35.19 36.65 2.43% 9999.99% 0% 1506632 0.541 90.04 0.36 0% 0 0% 0 0% 0 0% 0%
20221116 35.9 37.45 35.4 35.78 0.82% 9838.89% 0% 1913045 0.6959 110.69 0.36 0% 0 0% 0 0% 0 0% 0%
20221115 34.9 35.55 34.81 35.49 1.87% 9999.99% 0% 1567428 0.5532 82.5 0.35 0% 0 0% 0 0% 0 0% 0%
20221114 34.71 35.04 34.38 34.84 0.03% 9854.29% 0% 970254 0.3365 46.5 0.35 0% 0 0% 0 0% 0 0% 0%
20221111 36.14 36.19 34.67 34.83 -1.55% 9851.43% 0% 1662422 0.5865 67.1 0.35 0% 0 0% 0 0% 0 0% 0%
20221110 35.02 36.7 34.9 35.38 -0.42% 9727.78% 0% 1765879 0.6281 69.63 0.36 0% 0 0% 0 0% 0 0% 0%
20221109 36.01 36.11 35.21 35.53 -1.31% 9769.44% 0% 1243434 0.4437 51.81 0.36 0% 0 0% 0 0% 0 0% 0%
20221108 35.81 36.03 34.6 36 -0.17% 9999.99% 0% 1901446 0.6724 81.35 0.35 0% 0 0% 0 0% 0 0% 0%
20221107 36.3 36.75 35.81 36.06 -0.66% 9916.67% 0% 1538872 0.5575 72.68 0.36 0% 0 0% 0 0% 0 0% 0%
20221104 37.01 37.38 35.68 36.3 -1.14% 9983.33% 0% 1810662 0.653 90.55 0.36 0% 0 0% 0 0% 0 0% 0%
20221103 36.65 37.88 36.06 36.72 -0.38% 9824.32% 0% 2232474 0.8234 123.74 0.37 0% 0 0% 0 0% 0 0% 0%
20221102 37.79 38.6 36.71 36.86 0.71% 9600% 0% 2990049 1.1213 189.23 0.38 0% 0 0% 0 0% 0 0% 0%
20221101 37 37.49 35.68 36.6 -3.89% 9791.89% 0% 3119665 1.1404 234.56 0.37 0% 0 0% 0 0% 0 0% 0%
20221031 37.04 40.88 36.75 38.08 9.99% 9664.1% 0% 4670618 1.8261 472.13 0.39 0% 0 0% 0 0% 0 0% 0%
20221028 32.7 36.8 32.02 34.62 7.48% 9791.43% 0% 2475113 0.8665 392.31 0.35 0% 0 0% 0 0% 0 0% 0%
20221027 31.84 32.8 31.5 32.21 1.23% 9965.63% 0% 437446 0.1411 99.75 0.32 0% 0 0% 0 0% 0 0% 0%
20221026 30.65 31.96 30.08 31.82 5.33% 9999.99% 0% 437325 0.1374 99.12 0.31 0% 0 0% 0 0% 0 0% 0%
20221025 31.01 31.46 30 30.21 -2.86% 9645.16% 0% 267156 0.082 62.8 0.31 0% 0 0% 0 0% 0 0% 0%
20221024 31.4 31.99 31.01 31.1 -0.77% 9932.26% 0% 324663 0.1022 78.68 0.31 0% 0 0% 0 0% 0 0% 0%
20221021 31.62 31.88 30.9 31.34 -0.38% 9999.99% 0% 336944 0.1057 78.81 0.31 0% 0 0% 0 0% 0 0% 0%
20221020 31.6 31.88 30.97 31.46 -0.29% 9999.99% 0% 307668 0.0969 71 0.31 0% 0 0% 0 0% 0 0% 0%
20221019 31.98 32.1 31.22 31.55 -1.25% 9759.38% 0% 250968 0.0792 57.6 0.32 0% 0 0% 0 0% 0 0% 0%
20221018 32.67 32.67 31.38 31.95 -0.62% 9884.38% 0% 479296 0.1525 110.99 0.32 0% 0 0% 0 0% 0 0% 0%
20221017 30.46 32.68 30.46 32.15 5.17% 9946.88% 0% 578639 0.184 139.45 0.32 0% 0 0% 0 0% 0 0% 0%
20220720 31.21 31.68 31.11 31.42 -0.13% 9999.99% 0% 439570 0.138 116.8 0.31 0% 0 0% 0 0% 0 0% 0%
20220719 30.33 31.5 30.1 31.46 3.9% 9999.99% 0% 467122 0.1453 127.09 0.31 0% 0 0% 0 0% 0 0% 0%
20220718 29.68 30.3 29.58 30.28 2.37% 9993.33% 0% 228239 0.0685 61.76 0.3 0% 0 0% 0 0% 0 0% 0%
20220715 30.35 30.35 29.57 29.58 -2.79% 9760% 0% 282771 0.0843 70.39 0.3 0% 0 0% 0 0% 0 0% 0%
20220714 29.81 30.64 29.6 30.43 2.15% 9999.99% 0% 282111 0.0857 66.99 0.3 0% 0 0% 0 0% 0 0% 0%
20220713 29.5 29.98 29.5 29.79 -0.17% 9830% 0% 262035 0.0777 54.05 0.3 0% 0 0% 0 0% 0 0% 0%
20220712 30.45 30.45 29.71 29.84 -2% 9846.67% 0% 259031 0.0777 49 0.3 0% 0 0% 0 0% 0 0% 0%
20220711 31.33 31.33 30.22 30.45 -2.12% 9722.58% 0% 281076 0.0861 49.52 0.31 0% 0 0% 0 0% 0 0% 0%
20220708 30.29 31.47 30 31.11 3.84% 9935.48% 0% 685424 0.2115 114.16 0.31 0% 0 0% 0 0% 0 0% 0%
20220707 30.2 30.56 29.91 29.96 -0.99% 9886.67% 0% 418858 0.1262 65.95 0.3 0% 0 0% 0 0% 0 0% 0%
20220706 30.4 30.88 30.03 30.26 -0.59% 9986.67% 0% 327597 0.0998 49.96 0.3 0% 0 0% 0 0% 0 0% 0%
20220705 31.28 31.28 30.21 30.44 -1.71% 9719.35% 0% 351014 0.1076 53.27 0.31 0% 0 0% 0 0% 0 0% 0%
20220704 30.98 31.8 30.53 30.97 0.42% 9890.32% 0% 499691 0.1556 77.3 0.31 0% 0 0% 0 0% 0 0% 0%
20220701 31.46 31.69 30.8 30.84 -1.06% 9848.39% 0% 514551 0.1605 82.44 0.31 0% 0 0% 0 0% 0 0% 0%
20220630 31.15 31.71 31.01 31.17 -0.22% 9954.84% 0% 730428 0.2294 118.47 0.31 0% 0 0% 0 0% 0 0% 0%
20220629 32.44 32.48 31.01 31.24 -2.38% 9662.5% 0% 688958 0.2182 118.43 0.32 0% 0 0% 0 0% 0 0% 0%
20220628 31.68 32.32 31.14 32 1.78% 9900% 0% 709019 0.2265 132.35 0.32 0% 0 0% 0 0% 0 0% 0%
20220627 32.08 32.25 31.2 31.44 -2.03% 9725% 0% 600143 0.1901 119.7 0.32 0% 0 0% 0 0% 0 0% 0%
20220624 32.38 33.47 32 32.09 0.47% 9624.24% 0% 808605 0.2649 178.47 0.33 0% 0 0% 0 0% 0 0% 0%
20220623 31.4 32.08 31.24 31.94 1.88% 9881.25% 0% 662798 0.2097 163.98 0.32 0% 0 0% 0 0% 0 0% 0%
20220622 32.33 32.59 31.06 31.35 -2.73% 9696.88% 0% 385105 0.1225 101.32 0.32 0% 0 0% 0 0% 0 0% 0%
20220621 33.01 33.01 32.03 32.23 -2.04% 9971.88% 0% 317534 0.1028 78.74 0.32 0% 0 0% 0 0% 0 0% 0%
20220620 32.65 33.33 32.65 32.9 0.98% 9869.7% 0% 273641 0.09 65.44 0.33 0% 0 0% 0 0% 0 0% 0%
20220617 33.21 33.21 32.23 32.58 -1.9% 9999.99% 0% 481276 0.1562 99.48 0.32 0% 0 0% 0 0% 0 0% 0%
20220616 32.47 33.54 32.12 33.21 2.82% 9963.64% 0% 458798 0.1508 88.55 0.33 0% 0 0% 0 0% 0 0% 0%
20220615 32.56 33.23 32.05 32.3 -0.03% 9687.88% 0% 280284 0.0911 49.04 0.33 0% 0 0% 0 0% 0 0% 0%
20220614 32.58 32.59 31.7 32.31 -2.09% 9996.88% 0% 322194 0.1033 47.11 0.32 0% 0 0% 0 0% 0 0% 0%
20220613 32.68 33.39 32.51 33 1.01% 9900% 0% 280903 0.0927 40.11 0.33 0% 0 0% 0 0% 0 0% 0%
20220610 32.65 33.05 32.29 32.67 0.15% 9800% 0% 191015 0.0624 27.35 0.33 0% 0 0% 0 0% 0 0% 0%
20220609 34.38 34.38 32.42 32.62 -4.26% 9784.85% 0% 386656 0.1276 55.73 0.33 0% 0 0% 0 0% 0 0% 0%
20220608 34.1 34.9 33.26 34.07 0.74% 9920.59% 0% 595847 0.203 92.01 0.34 0% 0 0% 0 0% 0 0% 0%
20220607 34.34 34.73 33.64 33.82 -1.26% 9847.06% 0% 441995 0.1507 72.36 0.34 0% 0 0% 0 0% 0 0% 0%
20220606 34 34.91 33.87 34.25 2.42% 9973.53% 0% 727634 0.2502 125.92 0.34 0% 0 0% 0 0% 0 0% 0%
20220602 31.4 33.58 30.88 33.44 6.5% 9999.99% 0% 793555 0.2578 146.5 0.32 0% 0 0% 0 0% 0 0% 0%
20220601 29.9 31.8 29.9 31.4 3.09% 9999.99% 0% 928700 0.2882 184.73 0.31 0% 0 0% 0 0% 0 0% 0%
20220531 29.8 30.76 28.32 30.46 3.96% 9999.99% 0% 1434731 0.4236 320.39 0.3 0% 0 0% 0 0% 0 0% 0%
20220530 29.35 29.43 28.87 29.3 -0.17% 9999.99% 0% 801426 0.2328 247.78 0.29 0% 0 0% 0 0% 0 0% 0%
20220527 29.17 29.65 28.92 29.35 1.63% 9999.99% 0% 232615 0.068 86.52 0.29 0% 0 0% 0 0% 0 0% 0%
20220526 29.17 29.36 28.3 29.15 1.43% 9951.72% 0% 267604 0.0773 98.8 0.29 0% 0 0% 0 0% 0 0% 0%
20220525 28.55 29.26 28.51 28.74 0.81% 9810.34% 0% 200813 0.0579 76.4 0.29 0% 0 0% 0 0% 0 0% 0%
20220524 30.1 30.35 28.51 28.51 -4.97% 9731.03% 0% 307781 0.0907 113.75 0.29 0% 0 0% 0 0% 0 0% 0%
20220523 29.85 30.33 29.37 30 2.21% 9900% 0% 249292 0.0748 98.2 0.3 0% 0 0% 0 0% 0 0% 0%
20220520 29.09 29.56 29.03 29.35 0.34% 9999.99% 0% 199052 0.0584 77.89 0.29 0% 0 0% 0 0% 0 0% 0%
20220519 29 29.65 28.5 29.25 0.17% 9986.21% 0% 303640 0.0888 114.73 0.29 0% 0 0% 0 0% 0 0% 0%
20220518 29.3 29.97 29.13 29.2 0.59% 9633.33% 0% 227777 0.0672 90.35 0.3 0% 0 0% 0 0% 0 0% 0%
20220517 29.39 29.39 28.68 29.03 -1.16% 9910.34% 0% 163637 0.0475 63.33 0.29 0% 0 0% 0 0% 0 0% 0%
20220516 30.18 30.41 29.05 29.37 -0.07% 9690% 0% 258555 0.0763 100.63 0.3 0% 0 0% 0 0% 0 0% 0%
20220513 29.7 29.7 29.09 29.39 0.2% 9999.99% 0% 213969 0.0629 81.12 0.29 0% 0 0% 0 0% 0 0% 0%
20220512 29.12 29.8 29.01 29.33 0.38% 9999.99% 0% 173973 0.0511 61.43 0.29 0% 0 0% 0 0% 0 0% 0%
20220511 30.18 30.28 29.22 29.22 -1.02% 9640% 0% 299027 0.0894 89.74 0.3 0% 0 0% 0 0% 0 0% 0%
20220510 29.59 29.75 28.52 29.52 0.24% 9999.99% 0% 203500 0.06 59.3 0.29 0% 0 0% 0 0% 0 0% 0%
20220509 29.4 29.99 29.29 29.45 -0.94% 9999.99% 0% 217647 0.0642 54.7 0.29 0% 0 0% 0 0% 0 0% 0%
20220506 28.7 29.99 28.31 29.73 1.64% 9999.99% 0% 273431 0.0803 57.16 0.29 0% 0 0% 0 0% 0 0% 0%
20220505 29 29.89 28.9 29.25 0.21% 9986.21% 0% 195417 0.0575 39.71 0.29 0% 0 0% 0 0% 0 0% 0%
20220429 27.88 29.3 27.28 29.19 5.53% 9965.52% 0% 249140 0.0711 45.98 0.29 0% 0 0% 0 0% 0 0% 0%
20220428 28.7 28.7 27 27.66 -2.02% 9778.57% 0% 194649 0.0541 33.76 0.28 0% 0 0% 0 0% 0 0% 0%
20220427 27.78 28.35 26.71 28.23 3.63% 9982.14% 0% 328391 0.0909 55.26 0.28 0% 0 0% 0 0% 0 0% 0%
20220426 28.98 29.32 27.07 27.24 -5.68% 9628.57% 0% 421514 0.1186 70.48 0.28 0% 0 0% 0 0% 0 0% 0%
20220425 31.98 31.98 28.13 28.88 -11.44% 9526.67% 0% 704780 0.2126 124.43 0.3 0% 0 0% 0 0% 0 0% 0%
20220422 33.58 33.6 32.28 32.61 -2.66% 9781.82% 0% 336894 0.1104 65.98 0.33 0% 0 0% 0 0% 0 0% 0%
20220421 34.98 34.98 32.94 33.5 -5.31% 9752.94% 0% 652265 0.2206 121.86 0.34 0% 0 0% 0 0% 0 0% 0%
20220420 34.98 36.28 34.33 35.38 5.55% 9727.78% 0% 832424 0.2967 153.24 0.36 0% 0 0% 0 0% 0 0% 0%
20220419 32.37 33.84 32.13 33.52 3.55% 9999.99% 0% 379694 0.126 54.97 0.33 0% 0 0% 0 0% 0 0% 0%
20220418 33.09 33.09 31.73 32.37 -2.5% 9999.99% 0% 490262 0.1579 65.16 0.32 0% 0 0% 0 0% 0 0% 0%
20220415 33.57 33.6 32.7 33.2 -1.57% 9960.61% 0% 373455 0.1235 47.87 0.33 0% 0 0% 0 0% 0 0% 0%
20220414 34.05 34.13 33.3 33.73 1.02% 9820.59% 0% 283836 0.0958 33.65 0.34 0% 0 0% 0 0% 0 0% 0%
20220413 34.68 34.68 33.13 33.39 -3.72% 9720.59% 0% 390125 0.1314 40.04 0.34 0% 0 0% 0 0% 0 0% 0%
20220412 34.8 34.95 33.91 34.68 -0.06% 9999.99% 0% 419901 0.1446 43.83 0.34 0% 0 0% 0 0% 0 0% 0%
20220411 35.9 35.9 34.38 34.7 -3.23% 9814.29% 0% 506193 0.1767 53.44 0.35 0% 0 0% 0 0% 0 0% 0%
20220408 35.98 36.28 34.88 35.86 -0.31% 9861.11% 0% 685158 0.2434 73.34 0.36 0% 0 0% 0 0% 0 0% 0%
20220407 37.9 38.28 35.9 35.97 -5.09% 9621.62% 0% 946700 0.3462 107.22 0.37 0% 0 0% 0 0% 0 0% 0%
20220401 37.9 40.88 37.17 38.9 2.86% 9874.36% 0% 1665797 0.6518 205.43 0.39 0% 0 0% 0 0% 0 0% 0%
20220331 39.5 39.5 37.7 37.82 -3.96% 9852.63% 0% 662461 0.2549 89.63 0.38 0% 0 0% 0 0% 0 0% 0%
20220330 39.45 40.83 39.07 39.38 0.79% 9745% 0% 786244 0.312 96.94 0.4 0% 0 0% 0 0% 0 0% 0%
20220329 42 42 38.53 39.07 -4.78% 9667.5% 0% 989429 0.3966 125 0.4 0% 0 0% 0 0% 0 0% 0%
20220328 39.21 41.41 39.21 41.03 4.61% 9907.32% 0% 1304013 0.5314 182.72 0.41 0% 0 0% 0 0% 0 0% 0%
20220325 40 40.38 39.12 39.22 -1.75% 9705% 0% 368780 0.1471 55.55 0.4 0% 0 0% 0 0% 0 0% 0%
20220324 39.7 39.96 38.5 39.92 -0.2% 9999.99% 0% 381569 0.1501 55.6 0.39 0% 0 0% 0 0% 0 0% 0%
20220323 39.5 40.48 39.27 40 2.59% 9900% 0% 480759 0.1915 68.61 0.4 0% 0 0% 0 0% 0 0% 0%
20220322 39.11 39.49 38.63 38.99 -1.27% 9897.44% 0% 394998 0.1535 55.96 0.39 0% 0 0% 0 0% 0 0% 0%
20220321 38.4 39.87 37.48 39.49 3.73% 9999.99% 0% 730114 0.2854 103.83 0.39 0% 0 0% 0 0% 0 0% 0%
20220318 38.31 38.7 37.5 38.07 -2.68% 9918.42% 0% 841438 0.321 123.62 0.38 0% 0 0% 0 0% 0 0% 0%
20220317 37.79 43.06 36.5 39.12 6.89% 9680% 0% 1564481 0.6223 253.79 0.4 0% 0 0% 0 0% 0 0% 0%
20220316 35.65 36.68 34.01 36.6 4.48% 9999.99% 0% 736136 0.2603 128.47 0.35 0% 0 0% 0 0% 0 0% 0%
20220315 35.31 36.28 34.78 35.03 -2.64% 9908.57% 0% 340870 0.1206 62.46 0.35 0% 0 0% 0 0% 0 0% 0%
20220311 36.27 38.1 34.8 37.76 4.11% 9999.99% 0% 709142 0.262 129.59 0.37 0% 0 0% 0 0% 0 0% 0%
20220310 36.55 36.93 36 36.27 1.37% 9975% 0% 525582 0.191 93.78 0.36 0% 0 0% 0 0% 0 0% 0%
20220309 37.2 37.74 34.43 35.78 -3.71% 9838.89% 0% 648367 0.2313 102.33 0.36 0% 0 0% 0 0% 0 0% 0%
20220308 38.47 38.58 36.91 37.16 -2.34% 9678.95% 0% 358206 0.1344 57.74 0.38 0% 0 0% 0 0% 0 0% 0%
20220307 39.1 39.16 37.77 38.05 -2.41% 9913.16% 0% 405901 0.1552 56.87 0.38 0% 0 0% 0 0% 0 0% 0%
20220304 39.27 39.92 38.81 38.99 -0.79% 9647.5% 0% 323750 0.1279 37.31 0.4 0% 0 0% 0 0% 0 0% 0%
20220303 40 40.3 39.18 39.3 -1.26% 9976.92% 0% 421477 0.1662 42.01 0.39 0% 0 0% 0 0% 0 0% 0%
20220302 40.32 40.92 39.68 39.8 -1.51% 9850% 0% 497195 0.199 47.65 0.4 0% 0 0% 0 0% 0 0% 0%
20220301 41.31 41.34 40.2 40.41 -1.03% 9756.1% 0% 414585 0.1688 39.23 0.41 0% 0 0% 0 0% 0 0% 0%
20220228 41.02 41.65 40.52 40.83 -0.58% 9858.54% 0% 512560 0.2111 45.74 0.41 0% 0 0% 0 0% 0 0% 0%
20220225 39.7 41.22 39.7 41.07 3.45% 9917.07% 0% 679673 0.276 58.27 0.41 0% 0 0% 0 0% 0 0% 0%
20220224 42.31 42.31 39.09 39.7 -5.11% 9825% 0% 987702 0.399 80.16 0.4 0% 0 0% 0 0% 0 0% 0%
20220223 41.92 42.38 41.5 41.84 -0.38% 9861.9% 0% 716505 0.3004 56.26 0.42 0% 0 0% 0 0% 0 0% 0%
20220222 43.55 44.16 41.51 42 -4.52% 9900% 0% 1236162 0.5236 88.15 0.42 0% 0 0% 0 0% 0 0% 0%
20220221 42.62 44.87 42.23 43.99 4.44% 9897.73% 0% 1864744 0.8168 147.81 0.44 0% 0 0% 0 0% 0 0% 0%
20220218 39.95 42.7 39.13 42.12 5.54% 9928.57% 0% 1559736 0.6496 134.79 0.42 0% 0 0% 0 0% 0 0% 0%
20220217 41 41.46 39.45 39.91 -2.87% 9877.5% 0% 973165 0.3917 90.09 0.4 0% 0 0% 0 0% 0 0% 0%
20220216 41 41.99 40.35 41.09 1.58% 9921.95% 0% 778932 0.3202 76.33 0.41 0% 0 0% 0 0% 0 0% 0%
20220215 38.98 41.34 38.78 40.45 3.03% 9999.99% 0% 1198093 0.4798 118.45 0.4 0% 0 0% 0 0% 0 0% 0%
20220214 40 40.03 38.14 39.26 -2.14% 9966.67% 0% 871674 0.3406 88.5 0.39 0% 0 0% 0 0% 0 0% 0%
20220211 39.3 40.25 38.11 40.12 1.47% 9999.99% 0% 1291373 0.5074 121.22 0.39 0% 0 0% 0 0% 0 0% 0%
20220210 41.5 41.8 39 39.54 -6.41% 9785% 0% 1872468 0.7434 121.69 0.4 0% 0 0% 0 0% 0 0% 0%
20220209 38.08 44.2 38.08 42.25 10.11% 9999.99% 0% 2134161 0.8843 356.52 0.41 0% 0 0% 0 0% 0 0% 0%
20211203 36.66 36.93 36.31 36.44 -0.6% 9748.65% 0% 280124 0.1023 59 0.37 0% 0 0% 0 0% 0 0% 0%
20211202 38.29 38.35 36.5 36.66 -3.3% 9808.11% 0% 361380 0.134 72.25 0.37 0% 0 0% 0 0% 0 0% 0%
20211201 37.45 38.5 37.38 37.91 1.23% 9876.32% 0% 412184 0.1563 76.08 0.38 0% 0 0% 0 0% 0 0% 0%
20211130 37.16 37.77 36.66 37.45 1.38% 9999.99% 0% 497461 0.186 87.64 0.37 0% 0 0% 0 0% 0 0% 0%
20211129 36 37.3 36 36.94 0.82% 9883.78% 0% 262986 0.097 46.2 0.37 0% 0 0% 0 0% 0 0% 0%
20211126 36.77 36.98 36.27 36.64 -0.68% 9802.7% 0% 269808 0.0986 46.3 0.37 0% 0 0% 0 0% 0 0% 0%
20211125 36.74 37.08 36.58 36.89 0.41% 9870.27% 0% 320995 0.1183 54.89 0.37 0% 0 0% 0 0% 0 0% 0%
20211124 36.45 36.88 36.26 36.74 1.05% 9829.73% 0% 348981 0.1277 60.38 0.37 0% 0 0% 0 0% 0 0% 0%
20211123 36.29 36.6 36.11 36.36 0.17% 9999.99% 0% 391131 0.1419 70.02 0.36 0% 0 0% 0 0% 0 0% 0%
20211122 36.03 36.5 35.75 36.3 0.75% 9983.33% 0% 325483 0.1177 62.77 0.36 0% 0 0% 0 0% 0 0% 0%
20211119 36 36.5 35.55 36.03 0.19% 9908.33% 0% 561834 0.2028 112.59 0.36 0% 0 0% 0 0% 0 0% 0%
20211118 36.09 36.3 35.39 35.96 -0.03% 9888.89% 0% 772320 0.2771 165.53 0.36 0% 0 0% 0 0% 0 0% 0%
20211117 35.15 36.06 35.15 35.97 1.93% 9891.67% 0% 533025 0.1907 136.15 0.36 0% 0 0% 0 0% 0 0% 0%
20211116 35.22 35.5 35.05 35.29 0.2% 9982.86% 0% 476964 0.1684 140.88 0.35 0% 0 0% 0 0% 0 0% 0%
20211115 35.68 35.8 34.93 35.22 -0.2% 9962.86% 0% 348977 0.1233 112.58 0.35 0% 0 0% 0 0% 0 0% 0%
20211112 34.44 35.33 34.07 35.29 2.47% 9982.86% 0% 386952 0.135 132.86 0.35 0% 0 0% 0 0% 0 0% 0%
20211111 33.56 34.77 33.56 34.44 2.62% 9999.99% 0% 370518 0.1272 135.29 0.34 0% 0 0% 0 0% 0 0% 0%
20211110 33.27 33.7 33.12 33.56 0.87% 9999.99% 0% 225659 0.0755 84.98 0.33 0% 0 0% 0 0% 0 0% 0%
20211109 32.94 33.68 32.84 33.27 1% 9981.82% 0% 144773 0.0481 52.91 0.33 0% 0 0% 0 0% 0 0% 0%
20211108 33.39 33.39 32.5 32.94 -0.51% 9881.82% 0% 185695 0.0608 66.98 0.33 0% 0 0% 0 0% 0 0% 0%
20211105 32.72 33.28 32.35 33.11 1.78% 9933.33% 0% 241275 0.0798 89.66 0.33 0% 0 0% 0 0% 0 0% 0%
20211104 32.59 32.59 32.05 32.53 1.15% 9999.99% 0% 171754 0.0556 67.75 0.32 0% 0 0% 0 0% 0 0% 0%
20211103 31.88 32.26 31.81 32.16 0.88% 9950% 0% 138283 0.0443 56.12 0.32 0% 0 0% 0 0% 0 0% 0%
20211102 32.48 32.61 29.66 31.88 -1.24% 9862.5% 0% 242705 0.0779 97.11 0.32 0% 0 0% 0 0% 0 0% 0%
20211101 32.2 32.44 31.88 32.28 0.78% 9987.5% 0% 202843 0.0654 86.88 0.32 0% 0 0% 0 0% 0 0% 0%
20211029 31.43 32.48 31 32.03 2.01% 9909.38% 0% 254600 0.081 110.2 0.32 0% 0 0% 0 0% 0 0% 0%
20211028 32.2 32.28 31.23 31.4 -2.48% 9712.5% 0% 243212 0.0768 109.04 0.32 0% 0 0% 0 0% 0 0% 0%
20211027 33.55 33.59 32 32.2 -4.02% 9657.58% 0% 274170 0.0898 131.58 0.33 0% 0 0% 0 0% 0 0% 0%
20211026 33.67 34.03 33.55 33.55 -0.36% 9767.65% 0% 149190 0.0503 75.46 0.34 0% 0 0% 0 0% 0 0% 0%
20211025 33.95 33.95 33.48 33.67 -0.82% 9802.94% 0% 137700 0.0463 69.14 0.34 0% 0 0% 0 0% 0 0% 0%
20211022 34.22 34.34 33.95 33.95 -0.96% 9885.29% 0% 104342 0.0356 50.46 0.34 0% 0 0% 0 0% 0 0% 0%
20211021 34.3 34.36 34 34.28 0.03% 9982.35% 0% 133818 0.0457 58.63 0.34 0% 0 0% 0 0% 0 0% 0%
20211020 34.35 34.65 34.15 34.27 0.41% 9979.41% 0% 141085 0.0486 54.11 0.34 0% 0 0% 0 0% 0 0% 0%
20211019 34.05 34.33 34.04 34.13 0.09% 9938.24% 0% 112869 0.0386 42.29 0.34 0% 0 0% 0 0% 0 0% 0%
20211018 34.5 34.5 33.9 34.1 -1.76% 9929.41% 0% 163699 0.0558 59 0.34 0% 0 0% 0 0% 0 0% 0%
20211015 34.68 34.94 34.42 34.71 0.14% 9817.14% 0% 130979 0.0454 42.67 0.35 0% 0 0% 0 0% 0 0% 0%
20211014 35.21 35.21 34.48 34.66 0.26% 9802.86% 0% 139091 0.0482 43.54 0.35 0% 0 0% 0 0% 0 0% 0%
20211013 34.19 34.79 34.16 34.57 1.08% 9777.14% 0% 222573 0.0768 66.53 0.35 0% 0 0% 0 0% 0 0% 0%
20211012 34.35 34.35 33.8 34.2 -0.41% 9958.82% 0% 136118 0.0463 37.94 0.34 0% 0 0% 0 0% 0 0% 0%
20211011 34.33 34.54 33.93 34.34 0.88% 9999.99% 0% 229127 0.0784 63.78 0.34 0% 0 0% 0 0% 0 0% 0%
20211008 33.82 34.25 33.67 34.04 0.92% 9911.76% 0% 281930 0.096 77.04 0.34 0% 0 0% 0 0% 0 0% 0%
20210930 33.8 33.93 33.39 33.73 -0.15% 9820.59% 0% 476057 0.1602 133.69 0.34 0% 0 0% 0 0% 0 0% 0%
20210929 34.27 34.27 33.65 33.78 -1.11% 9835.29% 0% 163534 0.0555 47.67 0.34 0% 0 0% 0 0% 0 0% 0%
20210928 34.4 34.5 34.03 34.16 -0.41% 9947.06% 0% 186925 0.0639 53.46 0.34 0% 0 0% 0 0% 0 0% 0%
20210927 35.68 35.84 34.25 34.3 -3.84% 9700% 0% 422780 0.147 117.42 0.35 0% 0 0% 0 0% 0 0% 0%
20210924 36.01 36.19 35.66 35.67 -1.33% 9808.33% 0% 168875 0.0606 50.86 0.36 0% 0 0% 0 0% 0 0% 0%
20210923 35.84 36.24 35.84 36.15 0.86% 9941.67% 0% 206177 0.0743 58.98 0.36 0% 0 0% 0 0% 0 0% 0%
20210922 36.15 36.59 35.56 35.84 -2.5% 9855.56% 0% 367062 0.1317 104.99 0.36 0% 0 0% 0 0% 0 0% 0%
20210917 36.79 36.91 36.36 36.76 0.49% 9835.14% 0% 141188 0.0516 40.76 0.37 0% 0 0% 0 0% 0 0% 0%
20210916 37.26 37.45 36.56 36.58 -1.77% 9786.49% 0% 237760 0.088 59.98 0.37 0% 0 0% 0 0% 0 0% 0%
20210915 37.66 37.67 37.2 37.24 -0.75% 9964.86% 0% 151099 0.0564 34.29 0.37 0% 0 0% 0 0% 0 0% 0%
20210914 37.79 37.91 37.22 37.52 -0.21% 9773.68% 0% 263216 0.099 49.81 0.38 0% 0 0% 0 0% 0 0% 0%
20210913 37.44 37.95 37.44 37.6 -0.19% 9794.74% 0% 205274 0.0775 35.95 0.38 0% 0 0% 0 0% 0 0% 0%
20210910 37.51 37.7 37.21 37.67 0.08% 9999.99% 0% 183253 0.0687 30.35 0.37 0% 0 0% 0 0% 0 0% 0%
20210909 37.79 37.85 37.6 37.64 -0.24% 9805.26% 0% 215373 0.0812 34.88 0.38 0% 0 0% 0 0% 0 0% 0%
20210908 37.8 37.95 37.42 37.73 0.24% 9828.95% 0% 364113 0.1371 58.36 0.38 0% 0 0% 0 0% 0 0% 0%
20210907 37.69 37.79 37.46 37.64 0% 9805.26% 0% 201528 0.0758 32.35 0.38 0% 0 0% 0 0% 0 0% 0%
20210906 37.49 37.88 37.08 37.64 0.59% 9999.99% 0% 332446 0.1246 52.5 0.37 0% 0 0% 0 0% 0 0% 0%
20210729 37.98 38.78 37.49 38.3 2.13% 9978.95% 0% 528332 0.2026 83.88 0.38 0% 0 0% 0 0% 0 0% 0%
20210728 38.76 39.11 37.1 37.5 -3.05% 9768.42% 0% 655619 0.2477 99.54 0.38 0% 0 0% 0 0% 0 0% 0%
20210727 38.45 39.86 38.19 38.68 1.02% 9817.95% 0% 886749 0.3476 137.81 0.39 0% 0 0% 0 0% 0 0% 0%
20210726 37.96 39.1 37.5 38.29 0.9% 9976.32% 0% 671202 0.257 100.76 0.38 0% 0 0% 0 0% 0 0% 0%
20210723 37.79 38.34 37.35 37.95 0.5% 9886.84% 0% 403625 0.1533 55.96 0.38 0% 0 0% 0 0% 0 0% 0%
20210722 37.37 37.76 36.74 37.76 1.94% 9999.99% 0% 360262 0.1348 46.58 0.37 0% 0 0% 0 0% 0 0% 0%
20210721 36.38 37.16 36.29 37.04 2.04% 9910.81% 0% 202140 0.0746 23.16 0.37 0% 0 0% 0 0% 0 0% 0%
20210720 36.3 36.65 36.03 36.3 -0.93% 9983.33% 0% 252464 0.0917 24.49 0.36 0% 0 0% 0 0% 0 0% 0%
20210719 37.03 37.05 36.3 36.64 -1.74% 9802.7% 0% 235188 0.0861 22.03 0.37 0% 0 0% 0 0% 0 0% 0%
20210716 36.87 37.8 36.87 37.29 -0.19% 9978.38% 0% 334686 0.1248 29.59 0.37 0% 0 0% 0 0% 0 0% 0%
20210715 39.23 39.23 36.9 37.36 -3.46% 9997.3% 0% 590687 0.2214 48.05 0.37 0% 0 0% 0 0% 0 0% 0%
20210714 39.11 39.2 38.58 38.7 -1.02% 9823.08% 0% 420961 0.1636 34.49 0.39 0% 0 0% 0 0% 0 0% 0%
20210713 38.99 40.66 38.57 39.1 0.59% 9675% 0% 749916 0.2975 59.68 0.4 0% 0 0% 0 0% 0 0% 0%
20210712 37.48 39 37.33 38.87 4.38% 9999.99% 0% 791888 0.3032 57.29 0.38 0% 0 0% 0 0% 0 0% 0%
20210709 37 37.37 36.74 37.24 0.24% 9964.86% 0% 230925 0.0855 14.34 0.37 0% 0 0% 0 0% 0 0% 0%
20210708 36.61 37.37 36.5 37.15 1.09% 9940.54% 0% 392203 0.1449 21.37 0.37 0% 0 0% 0 0% 0 0% 0%
20210707 36.63 36.98 36.25 36.75 0.57% 9832.43% 0% 377197 0.138 16.77 0.37 0% 0 0% 0 0% 0 0% 0%
20210706 36.52 36.99 36.16 36.54 -0.22% 9775.68% 0% 255444 0.0934 30.66 0.37 0% 0 0% 0 0% 0 0% 0%
20210705 36.78 37.16 36 36.62 0.47% 9797.3% 0% 470979 0.1725 57.1 0.37 0% 0 0% 0 0% 0 0% 0%
20210702 38.21 38.46 36.41 36.45 -5% 9751.35% 0% 731179 0.2726 91.36 0.37 0% 0 0% 0 0% 0 0% 0%
20210701 38.96 38.96 38.22 38.37 -0.39% 9738.46% 0% 244557 0.0943 33.16 0.39 0% 0 0% 0 0% 0 0% 0%
20210630 38.1 38.78 38.1 38.52 0.84% 9776.92% 0% 278500 0.1075 38.32 0.39 0% 0 0% 0 0% 0 0% 0%
20210629 38.33 38.79 38.06 38.2 -0.52% 9952.63% 0% 342523 0.1315 47.68 0.38 0% 0 0% 0 0% 0 0% 0%
20210628 39.2 39.21 37.91 38.4 -2.09% 9999.99% 0% 846212 0.3248 121.57 0.38 0% 0 0% 0 0% 0 0% 0%
20210625 39.34 39.4 38.55 39.22 -0.15% 9956.41% 0% 284360 0.111 44.03 0.39 0% 0 0% 0 0% 0 0% 0%
20210624 39.6 39.81 38.91 39.28 0% 9971.79% 0% 359948 0.1411 51.75 0.39 0% 0 0% 0 0% 0 0% 0%
20210623 38.83 39.35 38.52 39.28 1.16% 9971.79% 0% 366444 0.1432 53.95 0.39 0% 0 0% 0 0% 0 0% 0%
20210622 39.69 39.7 38.55 38.83 -0.41% 9856.41% 0% 275603 0.1072 40.68 0.39 0% 0 0% 0 0% 0 0% 0%
20210621 38.38 39.3 38.03 38.99 1.3% 9897.44% 0% 370730 0.1439 54.06 0.39 0% 0 0% 0 0% 0 0% 0%
20210618 38.75 39.16 38 38.49 -1.76% 9999.99% 0% 452562 0.1741 63.75 0.38 0% 0 0% 0 0% 0 0% 0%
20210617 38.5 39.33 37.66 39.18 1.06% 9946.15% 0% 362725 0.1403 47.1 0.39 0% 0 0% 0 0% 0 0% 0%
20210616 38.93 39.34 38.5 38.77 -0.05% 9841.03% 0% 346515 0.1348 37.76 0.39 0% 0 0% 0 0% 0 0% 0%
20210615 39.3 39.34 38.7 38.79 -0.54% 9846.15% 0% 315129 0.1229 32.26 0.39 0% 0 0% 0 0% 0 0% 0%
20210611 39.8 40.43 39 39 -0.48% 9650% 0% 642649 0.2543 64.6 0.4 0% 0 0% 0 0% 0 0% 0%
20210610 37.84 39.58 37.83 39.19 3.62% 9948.72% 0% 637419 0.248 63.71 0.39 0% 0 0% 0 0% 0 0% 0%
20210609 38.19 39.18 37.92 38.13 -0.16% 9934.21% 0% 279532 0.1072 27.76 0.38 0% 0 0% 0 0% 0 0% 0%
20210608 38.38 38.6 37.9 38.19 -0.47% 9950% 0% 270046 0.103 25.13 0.38 0% 0 0% 0 0% 0 0% 0%
20210607 37.59 38.99 37.56 38.37 2.87% 9997.37% 0% 430155 0.1645 38.88 0.38 0% 0 0% 0 0% 0 0% 0%
20210604 38.44 38.44 37.2 37.3 -2.15% 9715.79% 0% 454710 0.1714 40.8 0.38 0% 0 0% 0 0% 0 0% 0%
20210603 39 39.28 38.08 38.12 -2.95% 9674.36% 0% 885645 0.3426 84.93 0.39 0% 0 0% 0 0% 0 0% 0%
20210602 38.47 41.47 38.2 39.28 2.59% 9720% 0% 1636455 0.6529 173.87 0.4 0% 0 0% 0 0% 0 0% 0%
20210601 37.35 38.55 36.9 38.29 3.29% 9976.32% 0% 720409 0.2742 87.96 0.38 0% 0 0% 0 0% 0 0% 0%
20210531 36.28 37.22 36.28 37.07 1.53% 9918.92% 0% 299681 0.1106 37.77 0.37 0% 0 0% 0 0% 0 0% 0%
20210528 36.96 37.18 36.01 36.51 -1.59% 9767.57% 0% 365509 0.1336 47.33 0.37 0% 0 0% 0 0% 0 0% 0%
20210527 36.59 37.4 36.26 37.1 1.7% 9927.03% 0% 590367 0.2181 82.32 0.37 0% 0 0% 0 0% 0 0% 0%
20210526 35.65 37 35.52 36.48 2.3% 9759.46% 0% 557308 0.2042 83.42 0.37 0% 0 0% 0 0% 0 0% 0%
20210525 35.14 35.85 34.86 35.66 1.68% 9999.99% 0% 367460 0.1301 62.22 0.35 0% 0 0% 0 0% 0 0% 0%
20210524 34.68 35.1 34.45 35.07 1.15% 9920% 0% 283772 0.0987 54.53 0.35 0% 0 0% 0 0% 0 0% 0%
20210521 34.92 34.92 34.58 34.67 -0.69% 9805.71% 0% 167124 0.058 34.07 0.35 0% 0 0% 0 0% 0 0% 0%
20210520 34.42 35.35 34.41 34.91 1.45% 9874.29% 0% 295189 0.1029 62.17 0.35 0% 0 0% 0 0% 0 0% 0%
20210519 34.48 34.7 34.33 34.41 -0.26% 9999.99% 0% 151663 0.0523 32.54 0.34 0% 0 0% 0 0% 0 0% 0%
20210518 34.5 34.5 34.15 34.5 0.76% 9999.99% 0% 142077 0.0488 30.47 0.34 0% 0 0% 0 0% 0 0% 0%
20210517 34.55 34.62 34 34.24 -1.52% 9970.59% 0% 238386 0.0816 51.92 0.34 0% 0 0% 0 0% 0 0% 0%
20210514 34.37 34.9 34.21 34.77 0.81% 9834.29% 0% 210683 0.0731 40.06 0.35 0% 0 0% 0 0% 0 0% 0%
20210513 34.75 34.75 34 34.49 -0.17% 9999.99% 0% 222896 0.0768 41.36 0.34 0% 0 0% 0 0% 0 0% 0%
20210512 34.04 34.6 34.04 34.55 0.64% 9999.99% 0% 203125 0.0698 36.06 0.34 0% 0 0% 0 0% 0 0% 0%
20210511 33.72 34.44 33.72 34.33 1.81% 9997.06% 0% 254128 0.0865 42.63 0.34 0% 0 0% 0 0% 0 0% 0%
20210510 33.83 34.21 33.45 33.72 0% 9817.65% 0% 196469 0.0661 30.76 0.34 0% 0 0% 0 0% 0 0% 0%
20210507 33.91 34.23 33.55 33.72 -0.24% 9817.65% 0% 188524 0.0638 23.88 0.34 0% 0 0% 0 0% 0 0% 0%
20210506 34.18 34.18 33.44 33.8 -0.79% 9841.18% 0% 341515 0.1154 40.34 0.34 0% 0 0% 0 0% 0 0% 0%
20210430 34.99 34.99 33.85 34.07 -2.32% 9920.59% 0% 333730 0.1145 41.06 0.34 0% 0 0% 0 0% 0 0% 0%
20210429 35.1 35.38 34.8 34.88 -0.71% 9865.71% 0% 421855 0.1478 54.45 0.35 0% 0 0% 0 0% 0 0% 0%
20210428 35.98 35.98 35.06 35.13 -6.54% 9937.14% 0% 1089352 0.3862 148.04 0.35 0% 0 0% 0 0% 0 0% 0%
20210427 38.87 38.97 37.5 37.59 -3.12% 9792.11% 0% 374988 0.1418 62.55 0.38 0% 0 0% 0 0% 0 0% 0%
20210426 38.58 39.37 38.27 38.8 0% 9848.72% 0% 341763 0.1327 59.9 0.39 0% 0 0% 0 0% 0 0% 0%
20210423 39.05 39.27 38.44 38.8 -0.67% 9848.72% 0% 423716 0.1643 76.07 0.39 0% 0 0% 0 0% 0 0% 0%
20210422 39.05 39.21 38.8 39.06 -0.61% 9915.38% 0% 485885 0.1895 89.59 0.39 0% 0 0% 0 0% 0 0% 0%
20210421 40.5 41 39.1 39.3 -4.19% 9976.92% 0% 1412496 0.5577 254.48 0.39 0% 0 0% 0 0% 0 0% 0%
20210416 36.9 38.06 36.65 37.8 3.03% 9847.37% 0% 496685 0.1865 99.14 0.38 0% 0 0% 0 0% 0 0% 0%
20210415 36.76 36.93 36.5 36.69 -0.22% 9816.22% 0% 209632 0.077 41.18 0.37 0% 0 0% 0 0% 0 0% 0%
20210414 36.62 36.77 36.18 36.77 0.52% 9837.84% 0% 229582 0.084 38.5 0.37 0% 0 0% 0 0% 0 0% 0%
20210413 36.42 36.73 36.03 36.58 0.33% 9999.99% 0% 280924 0.1024 44.03 0.36 0% 0 0% 0 0% 0 0% 0%
20210412 36.45 36.88 36.2 36.46 -0.63% 9999.99% 0% 238489 0.087 38.01 0.36 0% 0 0% 0 0% 0 0% 0%
20210409 36.93 36.95 36.5 36.69 -0.76% 9816.22% 0% 294359 0.108 47.08 0.37 0% 0 0% 0 0% 0 0% 0%
20210408 37.1 37.33 36.8 36.97 -0.19% 9891.89% 0% 404410 0.1499 64.91 0.37 0% 0 0% 0 0% 0 0% 0%
20210407 36.95 37.29 36.67 37.04 0.11% 9910.81% 0% 341289 0.1258 54.68 0.37 0% 0 0% 0 0% 0 0% 0%
20210406 36.55 37.35 36.53 37 1.68% 9900% 0% 707742 0.2616 116.85 0.37 0% 0 0% 0 0% 0 0% 0%
20210402 35.89 36.39 35.58 36.39 2.02% 9999.99% 0% 806800 0.2912 136.09 0.36 0% 0 0% 0 0% 0 0% 0%
20210401 35.88 35.88 35.48 35.67 -0.36% 9808.33% 0% 665166 0.2372 117.19 0.36 0% 0 0% 0 0% 0 0% 0%
20210330 38.13 38.45 36.68 36.75 -3.97% 9832.43% 0% 1059275 0.3943 209.77 0.37 0% 0 0% 0 0% 0 0% 0%
20210329 39.4 39.54 38.13 38.27 -3.21% 9712.82% 0% 583629 0.2248 142.75 0.39 0% 0 0% 0 0% 0 0% 0%
20210326 39.76 39.76 38.67 39.54 0.13% 9999.99% 0% 186817 0.0736 49.49 0.39 0% 0 0% 0 0% 0 0% 0%
20201215 52.36 52.51 51.2 51.59 -0.69% 9999.99% 0% 166839 0.0859 54.04 0.51 0% 0 0% 0 0% 0 0% 0%
20201214 52.16 52.22 51.59 51.95 -0.33% 9890.38% 0% 117469 0.061 37.94 0.52 0% 0 0% 0 0% 0 0% 0%
20201211 54.42 54.42 51.88 52.12 -3.1% 9733.96% 0% 292653 0.1537 96.42 0.53 0% 0 0% 0 0% 0 0% 0%
20201210 53.7 54.41 53.61 53.79 -0.15% 9861.11% 0% 127182 0.0688 43.71 0.54 0% 0 0% 0 0% 0 0% 0%
20201209 55.1 55.23 53.72 53.87 -2.23% 9875.93% 0% 294158 0.1598 94.36 0.54 0% 0 0% 0 0% 0 0% 0%
20201208 56.28 56.42 54.95 55.1 -2.18% 9739.29% 0% 280819 0.1561 96.01 0.56 0% 0 0% 0 0% 0 0% 0%
20201207 57.01 57.02 56.03 56.33 -0.72% 9958.93% 0% 142906 0.0806 51.57 0.56 0% 0 0% 0 0% 0 0% 0%
20201204 56.63 57.05 56.47 56.74 -0.3% 9854.39% 0% 107410 0.0609 37.24 0.57 0% 0 0% 0 0% 0 0% 0%
20201203 56.6 57.29 56.6 56.91 0.32% 9884.21% 0% 160810 0.0916 56.08 0.57 0% 0 0% 0 0% 0 0% 0%
20201202 56.66 56.86 56.08 56.73 0.64% 9999.99% 0% 162339 0.0917 55.39 0.56 0% 0 0% 0 0% 0 0% 0%
20201201 56.16 56.5 55 56.37 0.55% 9966.07% 0% 198443 0.1112 69.25 0.56 0% 0 0% 0 0% 0 0% 0%
20201130 55.93 56.53 55.5 56.06 0.23% 9910.71% 0% 180901 0.1014 62.66 0.56 0% 0 0% 0 0% 0 0% 0%
20201127 56.34 56.58 55.88 55.93 -0.18% 9887.5% 0% 145309 0.0815 50.88 0.56 0% 0 0% 0 0% 0 0% 0%
20201126 56.81 57.11 55.88 56.03 -1.3% 9905.36% 0% 196989 0.1112 71.29 0.56 0% 0 0% 0 0% 0 0% 0%
20201125 57.03 57.48 56.72 56.77 -1.24% 9859.65% 0% 188561 0.1076 73.83 0.57 0% 0 0% 0 0% 0 0% 0%
20201124 57.38 57.86 57.02 57.48 0.81% 9984.21% 0% 161600 0.0927 62.18 0.57 0% 0 0% 0 0% 0 0% 0%
20201123 57.58 57.63 56.86 57.02 -0.97% 9903.51% 0% 231217 0.1322 83.65 0.57 0% 0 0% 0 0% 0 0% 0%
20201120 57.28 57.82 57.28 57.58 -0.09% 9827.59% 0% 143221 0.0824 47.24 0.58 0% 0 0% 0 0% 0 0% 0%
20201119 56.6 57.84 56.54 57.63 1.62% 9999.99% 0% 237866 0.1363 74.45 0.57 0% 0 0% 0 0% 0 0% 0%
20201118 56.36 56.95 56.34 56.71 0.02% 9849.12% 0% 134226 0.0762 40.02 0.57 0% 0 0% 0 0% 0 0% 0%
20201117 57.9 57.91 56.51 56.7 -2.07% 9847.37% 0% 238622 0.1355 75.15 0.57 0% 0 0% 0 0% 0 0% 0%
20201116 58 58.88 57.67 57.9 -0.26% 9882.76% 0% 166225 0.0965 51.44 0.58 0% 0 0% 0 0% 0 0% 0%
20201113 57.75 58.16 56.95 58.05 0.5% 9999.99% 0% 140016 0.0805 39.25 0.57 0% 0 0% 0 0% 0 0% 0%
20201112 57.3 57.97 57.2 57.76 0.96% 9858.62% 0% 122068 0.0702 29.38 0.58 0% 0 0% 0 0% 0 0% 0%
20201111 58.6 58.7 57.02 57.21 -2.34% 9763.79% 0% 195908 0.1134 44.04 0.58 0% 0 0% 0 0% 0 0% 0%
20201110 58.86 58.98 58 58.58 -0.46% 9828.81% 0% 257074 0.1505 55.76 0.59 0% 0 0% 0 0% 0 0% 0%
20201109 56.41 59 56.41 58.85 4.42% 9999.99% 0% 493715 0.2882 109.89 0.58 0% 0 0% 0 0% 0 0% 0%
20201106 57.32 57.44 56.22 56.36 -1.67% 9787.72% 0% 242759 0.1377 55.6 0.57 0% 0 0% 0 0% 0 0% 0%
20201105 57.9 57.91 56.5 57.32 0.56% 9956.14% 0% 304145 0.1739 68.6 0.57 0% 0 0% 0 0% 0 0% 0%
20201104 57.49 57.88 56.6 57 -0.61% 9900% 0% 181215 0.1033 41.12 0.57 0% 0 0% 0 0% 0 0% 0%
20201103 55.98 57.59 55.77 57.35 2.45% 9961.4% 0% 275051 0.1566 54.3 0.57 0% 0 0% 0 0% 0 0% 0%
20201102 56.09 56.59 55.34 55.98 -0.71% 9896.43% 0% 344793 0.1928 63.39 0.56 0% 0 0% 0 0% 0 0% 0%
20201030 59.7 59.93 56.06 56.38 -5.5% 9620.69% 0% 651221 0.3788 118.19 0.58 0% 0 0% 0 0% 0 0% 0%
20201029 60.3 60.55 59.41 59.66 -2.12% 9843.33% 0% 304482 0.1822 51.85 0.6 0% 0 0% 0 0% 0 0% 0%
20201028 60.82 61.14 60.18 60.95 0.26% 9891.8% 0% 143817 0.0872 21.45 0.61 0% 0 0% 0 0% 0 0% 0%
20201027 60.13 61 60.13 60.79 0.38% 9865.57% 0% 102440 0.0621 23.99 0.61 0% 0 0% 0 0% 0 0% 0%
20201026 61.01 61.42 60.18 60.56 -0.39% 9827.87% 0% 188556 0.1141 41.8 0.61 0% 0 0% 0 0% 0 0% 0%
20201023 61.25 61.89 60.67 60.8 -0.98% 9867.21% 0% 219985 0.1345 44.21 0.61 0% 0 0% 0 0% 0 0% 0%
20201022 61.67 61.67 60.78 61.4 -0.13% 9965.57% 0% 176387 0.1079 34.51 0.61 0% 0 0% 0 0% 0 0% 0%
20200909 65.58 65.58 62.99 63.14 -4.39% 9765.63% 0% 604835 0.3858 114.75 0.64 0% 0 0% 0 0% 0 0% 0%
20200908 66.5 66.97 65.45 66.04 -0.69% 9906.06% 0% 342279 0.2258 69.52 0.66 0% 0 0% 0 0% 0 0% 0%
20200907 68.3 68.55 66.5 66.5 -2.64% 9679.41% 0% 320632 0.2165 67.06 0.68 0% 0 0% 0 0% 0 0% 0%
20200904 66.66 69.2 66.06 68.3 1.85% 9944.12% 0% 588081 0.4006 121.7 0.68 0% 0 0% 0 0% 0 0% 0%
20200903 67.92 68.63 67 67.06 -1.38% 9761.76% 0% 321944 0.2176 69.19 0.68 0% 0 0% 0 0% 0 0% 0%
20200902 69 69 68 68 -0.87% 9900% 0% 387392 0.2644 83.63 0.68 0% 0 0% 0 0% 0 0% 0%
20200901 68.53 69.48 68 68.6 0.22% 9842.03% 0% 274476 0.1884 57.94 0.69 0% 0 0% 0 0% 0 0% 0%
20200831 68.1 70.12 68.1 68.45 0.62% 9820.29% 0% 574386 0.3984 112.21 0.69 0% 0 0% 0 0% 0 0% 0%
20200828 67.98 68.36 67.02 68.03 0.07% 9904.41% 0% 316739 0.2145 61.13 0.68 0% 0 0% 0 0% 0 0% 0%
20200827 67.83 68.65 66.18 67.98 1.16% 9897.06% 0% 495238 0.3351 96.22 0.68 0% 0 0% 0 0% 0 0% 0%
20200826 67.88 68.99 67.11 67.2 -0.93% 9782.35% 0% 408832 0.2783 82 0.68 0% 0 0% 0 0% 0 0% 0%
20200825 67.5 68.1 67.3 67.83 0.59% 9875% 0% 279041 0.1893 53.96 0.68 0% 0 0% 0 0% 0 0% 0%
20200824 67.8 68.4 66.8 67.43 -0.53% 9964.18% 0% 428547 0.2879 78.83 0.67 0% 0 0% 0 0% 0 0% 0%
20200821 67.78 68.44 67.31 67.79 0.92% 9869.12% 0% 261894 0.1775 49.52 0.68 0% 0 0% 0 0% 0 0% 0%
20200820 68 68.79 67 67.17 -1.87% 9777.94% 0% 359545 0.2436 54.29 0.68 0% 0 0% 0 0% 0 0% 0%
20200819 70.76 70.76 67.82 68.45 -3.2% 9820.29% 0% 494076 0.3429 84.93 0.69 0% 0 0% 0 0% 0 0% 0%
20200818 69.22 71.14 68.89 70.71 2.15% 9999.99% 0% 693330 0.4864 116.85 0.7 0% 0 0% 0 0% 0 0% 0%
20200817 68.89 69.78 68.89 69.22 0.12% 9931.88% 0% 537486 0.3726 89.31 0.69 0% 0 0% 0 0% 0 0% 0%
20200814 68.26 69.26 68.02 69.14 1.08% 9920.29% 0% 265542 0.1825 41.91 0.69 0% 0 0% 0 0% 0 0% 0%
20200813 68.64 69.5 68.19 68.4 -0.15% 9813.04% 0% 353294 0.243 53.02 0.69 0% 0 0% 0 0% 0 0% 0%
20200812 67.59 68.5 66.72 68.5 0.53% 9999.99% 0% 552710 0.3727 78.56 0.67 0% 0 0% 0 0% 0 0% 0%
20200811 69.52 70.35 67.5 68.14 -2.66% 9775.36% 0% 475001 0.3284 67.52 0.69 0% 0 0% 0 0% 0 0% 0%
20200810 69.17 70.85 69.12 70 0% 9900% 0% 313430 0.2199 46.15 0.7 0% 0 0% 0 0% 0 0% 0%
20200807 72 72.5 69.68 70 -3.23% 9900% 0% 534709 0.3767 75.8 0.7 0% 0 0% 0 0% 0 0% 0%
20200806 71.7 72.49 69.73 72.34 1.03% 9999.99% 0% 687136 0.4896 90.78 0.71 0% 0 0% 0 0% 0 0% 0%
20200805 72.29 72.39 71.1 71.6 0.25% 9844.44% 0% 590678 0.4233 74.65 0.72 0% 0 0% 0 0% 0 0% 0%
20200804 73.07 73.1 71 71.42 -1.75% 9819.44% 0% 608673 0.4381 75.6 0.72 0% 0 0% 0 0% 0 0% 0%
20200803 70.5 72.7 70.5 72.69 3.4% 9995.83% 0% 655076 0.4726 79.28 0.72 0% 0 0% 0 0% 0 0% 0%
20200731 69.87 70.74 69 70.3 1.27% 9942.86% 0% 450065 0.3152 51.11 0.7 0% 0 0% 0 0% 0 0% 0%
20200730 70.62 71 69.42 69.42 -1.57% 9817.14% 0% 489855 0.3427 53.01 0.7 0% 0 0% 0 0% 0 0% 0%
20200729 68.3 70.78 67.89 70.53 3.52% 9975.71% 0% 623333 0.4356 58.86 0.7 0% 0 0% 0 0% 0 0% 0%
20200728 67.12 68.24 66.95 68.13 1.82% 9919.12% 0% 309358 0.21 24.43 0.68 0% 0 0% 0 0% 0 0% 0%
20200727 68.81 68.95 66.16 66.91 -2.11% 9739.71% 0% 584775 0.3949 39.05 0.68 0% 0 0% 0 0% 0 0% 0%
20200724 71.6 72.3 67.52 68.35 -5.1% 9664.29% 0% 1037802 0.7266 65.45 0.7 0% 0 0% 0 0% 0 0% 0%
20200723 73 74.15 70 72.02 -2.89% 9902.78% 0% 978712 0.703 57.93 0.72 0% 0 0% 0 0% 0 0% 0%
20200722 74.38 74.89 73.4 74.16 -0.78% 9921.62% 0% 740907 0.5509 40.58 0.74 0% 0 0% 0 0% 0 0% 0%
20200721 73.95 75.3 73.42 74.74 1.12% 9999.99% 0% 795945 0.5925 40.98 0.74 0% 0 0% 0 0% 0 0% 0%
20200720 72.99 73.91 71.2 73.91 1.26% 9999.99% 0% 902591 0.6568 41.37 0.73 0% 0 0% 0 0% 0 0% 0%
20200717 74 74.98 72.6 72.99 -0.6% 9763.51% 0% 864437 0.6363 37.7 0.74 0% 0 0% 0 0% 0 0% 0%
20200716 79.01 80 73.05 73.78 -6.3% 9607.89% 0% 1512129 1.1511 67.06 0.76 0% 0 0% 0 0% 0 0% 0%
20200715 85.1 85.1 78.6 78.74 -6.5% 9620.99% 0% 1911717 1.5411 90.81 0.81 0% 0 0% 0 0% 0 0% 0%
20200714 86.68 87.7 82.5 84.21 -2.14% 9807.06% 0% 1802367 1.5383 90.09 0.85 0% 0 0% 0 0% 0 0% 0%
20200713 85.82 86.47 83.38 86.05 2.22% 9999.99% 0% 1424474 1.2159 72.97 0.85 0% 0 0% 0 0% 0 0% 0%
20200710 88.02 89.5 84.18 84.18 -3.43% 9575.86% 0% 1886613 1.633 95.29 0.87 0% 0 0% 0 0% 0 0% 0%
20200709 82.8 89.37 82.8 87.17 5.41% 9999.99% 0% 2311442 1.9893 115.44 0.86 0% 0 0% 0 0% 0 0% 0%
20200708 81.6 83.17 79.92 82.7 1.2% 9985.37% 0% 1624932 1.3288 83.51 0.82 0% 0 0% 0 0% 0 0% 0%
20200707 80.8 85.18 79.81 81.72 2.86% 9865.85% 0% 2288814 1.8781 119.1 0.82 0% 0 0% 0 0% 0 0% 0%
20200706 76.81 80.5 76.7 79.45 3.61% 9956.96% 0% 2005569 1.5803 109.3 0.79 0% 0 0% 0 0% 0 0% 0%
20200703 76.66 77.39 76 76.68 -0.03% 9858.44% 0% 1172414 0.8986 65.24 0.77 0% 0 0% 0 0% 0 0% 0%
20200702 76.02 77.36 75.73 76.7 -0.08% 9992.11% 0% 1352705 1.0343 69.97 0.76 0% 0 0% 0 0% 0 0% 0%
20200701 78.42 79.8 75.8 76.76 -1.74% 9741.03% 0% 2042871 1.5837 106.12 0.78 0% 0 0% 0 0% 0 0% 0%
20200630 77.45 78.9 76.77 78.12 0.89% 9915.38% 0% 1566485 1.2197 86.84 0.78 0% 0 0% 0 0% 0 0% 0%
20200629 75.95 80.48 75.5 77.43 0.82% 9826.92% 0% 2345383 1.825 134.13 0.78 0% 0 0% 0 0% 0 0% 0%
20200624 73.96 77.4 73 76.8 4.49% 9999.99% 0% 2429164 1.8369 142 0.76 0% 0 0% 0 0% 0 0% 0%
20200623 74.02 74.2 72.9 73.5 -1.05% 9968.49% 0% 1023701 0.7509 63.65 0.73 0% 0 0% 0 0% 0 0% 0%
20200622 73.75 75.75 73.39 74.28 1.23% 9804% 0% 1679174 1.2517 105.48 0.75 0% 0 0% 0 0% 0 0% 0%
20200619 73.97 73.97 72.98 73.38 -0.12% 9952.05% 0% 899793 0.6608 56.62 0.73 0% 0 0% 0 0% 0 0% 0%
20200618 74.51 75.33 73.25 73.47 -2.03% 9828.38% 0% 1265346 0.9364 77.37 0.74 0% 0 0% 0 0% 0 0% 0%
20200617 72.47 75.75 71.05 74.99 3.45% 9999.99% 0% 2492483 1.8405 145.22 0.74 0% 0 0% 0 0% 0 0% 0%
20200616 70 72.58 69.78 72.49 4.23% 9999.99% 0% 1487764 1.0583 88.18 0.71 0% 0 0% 0 0% 0 0% 0%
20200615 70.88 72.4 69.45 69.55 -2.59% 9695.77% 0% 1158522 0.8198 68.7 0.71 0% 0 0% 0 0% 0 0% 0%
20200612 70.39 71.8 70.28 71.4 -1.18% 9956.34% 0% 1120613 0.7946 63.61 0.71 0% 0 0% 0 0% 0 0% 0%
20200611 72 74.44 71.5 72.25 0.58% 9797.26% 0% 1470244 1.0715 84.23 0.73 0% 0 0% 0 0% 0 0% 0%
20200610 73.6 73.83 71.63 71.83 -2.4% 9876.39% 0% 951763 0.6877 56.01 0.72 0% 0 0% 0 0% 0 0% 0%
20200609 72.9 73.99 71.58 73.6 1.66% 9982.19% 0% 1191552 0.8649 70.94 0.73 0% 0 0% 0 0% 0 0% 0%
20200608 74.01 74.38 71.51 72.4 -1.71% 9817.81% 0% 1334867 0.9728 81.55 0.73 0% 0 0% 0 0% 0 0% 0%
20200605 74.5 74.72 73.1 73.66 -1.42% 9854.05% 0% 1380643 1.0179 87.77 0.74 0% 0 0% 0 0% 0 0% 0%
20200604 72.23 75.66 72 74.72 3.63% 9997.3% 0% 1991002 1.4707 128.35 0.74 0% 0 0% 0 0% 0 0% 0%
20200603 72.44 73.88 71.97 72.1 -0.69% 9776.71% 0% 1479188 1.0779 95.52 0.73 0% 0 0% 0 0% 0 0% 0%
20200602 72.06 73.98 71.8 72.6 0.21% 9845.21% 0% 1447067 1.0542 90.16 0.73 0% 0 0% 0 0% 0 0% 0%
20200601 69.87 73.53 69.2 72.45 4.98% 9962.5% 0% 1858370 1.3417 111.76 0.72 0% 0 0% 0 0% 0 0% 0%
20200529 68.98 70.62 68.3 69.01 0.09% 9758.57% 0% 1165389 0.8104 64.05 0.7 0% 0 0% 0 0% 0 0% 0%
20200528 67.5 69 66.08 68.95 2.68% 9999.99% 0% 984486 0.6656 49.16 0.68 0% 0 0% 0 0% 0 0% 0%
20200527 68.66 68.8 67.03 67.15 -2.2% 9775% 0% 780748 0.5282 35.52 0.68 0% 0 0% 0 0% 0 0% 0%
20200526 67.01 68.95 66.88 68.66 3.4% 9997.06% 0% 825828 0.5623 36.63 0.68 0% 0 0% 0 0% 0 0% 0%
20200525 66.1 67.73 65.28 66.4 -2.35% 9960.61% 0% 1030175 0.6824 43.27 0.66 0% 0 0% 0 0% 0 0% 0%
20200522 71.01 72.38 67.6 68 -3.41% 9614.29% 0% 1373152 0.9552 59.48 0.7 0% 0 0% 0 0% 0 0% 0%
20200521 73.88 74.5 70.2 70.4 -4.22% 9677.78% 0% 1753401 1.262 77.6 0.72 0% 0 0% 0 0% 0 0% 0%
20200520 71.09 74.57 70.55 73.5 3.09% 9968.49% 0% 2124367 1.5492 94.92 0.73 0% 0 0% 0 0% 0 0% 0%
20200519 70.88 71.66 69.23 71.3 1.57% 9942.25% 0% 1792345 1.2651 75.44 0.71 0% 0 0% 0 0% 0 0% 0%
20200518 76 76 69.81 70.2 -6.91% 9516.44% 0% 2899659 2.1131 127.07 0.73 0% 0 0% 0 0% 0 0% 0%
20200515 73.24 76.5 72.42 75.41 2.53% 9999.99% 0% 2463449 1.8312 120.77 0.74 0% 0 0% 0 0% 0 0% 0%
20200514 70.48 75.57 70.48 73.55 3.74% 9975.34% 0% 2663276 1.9566 129.55 0.73 0% 0 0% 0 0% 0 0% 0%
20200513 69.41 71.95 69.41 70.9 0.93% 9885.92% 0% 1328871 0.9402 67.36 0.71 0% 0 0% 0 0% 0 0% 0%
20200512 71.6 72.47 68.8 70.25 -2.84% 9794.37% 0% 1418603 1.0002 69.05 0.71 0% 0 0% 0 0% 0 0% 0%
20200511 74.01 74.75 71.6 72.3 0.42% 9804.11% 0% 1373039 1.0007 65.11 0.73 0% 0 0% 0 0% 0 0% 0%
20200508 72.01 75 72 72 0.28% 9763.01% 0% 1534951 1.1257 72.06 0.73 0% 0 0% 0 0% 0 0% 0%
20200507 73 74.8 71.55 71.8 -3.08% 9735.62% 0% 1843546 1.3389 84.81 0.73 0% 0 0% 0 0% 0 0% 0%
20200506 67.18 75.3 66.5 74.08 8.15% 9999.99% 0% 2832016 2.0241 122.79 0.71 0% 0 0% 0 0% 0 0% 0%
20200430 65.6 69.44 65.02 68.5 4.61% 9973.53% 0% 1908856 1.2896 77.81 0.68 0% 0 0% 0 0% 0 0% 0%
20200429 66 66.95 64.81 65.48 -0.71% 9821.21% 0% 1081316 0.712 40.79 0.66 0% 0 0% 0 0% 0 0% 0%
20200428 71.08 71.15 63.1 65.95 -7.43% 9892.42% 0% 2450617 1.6291 87.55 0.66 0% 0 0% 0 0% 0 0% 0%
20200427 70.3 72.44 70.3 71.24 -0.01% 9933.8% 0% 1082654 0.773 40.28 0.71 0% 0 0% 0 0% 0 0% 0%
20200424 73.5 73.5 70.86 71.25 -3.65% 9795.83% 0% 2002011 1.4456 68.35 0.72 0% 0 0% 0 0% 0 0% 0%
20200423 75 75.96 73.37 73.95 0.91% 9760% 0% 2304362 1.7204 75.91 0.75 0% 0 0% 0 0% 0 0% 0%
20200422 71.31 73.46 71.31 73.28 0.67% 9938.36% 0% 1264218 0.9204 37.64 0.73 0% 0 0% 0 0% 0 0% 0%
20200421 71.45 73.67 71.38 72.79 1.04% 9871.23% 0% 1588499 1.1549 40.48 0.73 0% 0 0% 0 0% 0 0% 0%
20200420 73.9 74.48 70.68 72.04 -3.13% 9905.56% 0% 2484968 1.7886 49.51 0.72 0% 0 0% 0 0% 0 0% 0%
20200417 74.9 76.5 74.19 74.37 0.09% 9816% 0% 1970450 1.4812 30.58 0.75 0% 0 0% 0 0% 0 0% 0%
20200416 74.58 74.89 73.52 74.3 -0.13% 9940.54% 0% 1626096 1.2052 16.03 0.74 0% 0 0% 0 0% 0 0% 0%
20200415 75.25 76.73 74 74.4 -1.59% 9689.47% 0% 1936909 1.4624 52.94 0.76 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