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. 昀冢科技688260
    4. 返回上一页 刷新
股票代码（例：sh688260）       478条   (进入昀冢科技股票专站) 昀冢科技股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 16.55 17.34 16.55 17.2 4.24% 9999.99% 0% 1438334 0.2456 28.57 0.17 0% 0 0% 0 0% 0 0% 0%
20230927 17.15 17.2 16.49 16.5 -3.62% 9605.88% 0% 1109092 0.1862 20.5 0.17 0% 0 0% 0 0% 0 0% 0%
20230926 17.7 17.7 17.02 17.12 -3.49% 9970.59% 0% 907354 0.1562 16.13 0.17 0% 0 0% 0 0% 0 0% 0%
20230925 17.71 18.05 17.4 17.74 0.17% 9755.56% 0% 1251093 0.2202 20.99 0.18 0% 0 0% 0 0% 0 0% 0%
20230922 16.66 17.78 16.55 17.71 6.05% 9999.99% 0% 1319152 0.2277 19.34 0.17 0% 0 0% 0 0% 0 0% 0%
20230921 16.82 16.95 16.45 16.7 1.15% 9723.53% 0% 962569 0.1602 12.65 0.17 0% 0 0% 0 0% 0 0% 0%
20230920 16.95 16.96 16.37 16.51 -1.61% 9611.76% 0% 942566 0.1562 12.15 0.17 0% 0 0% 0 0% 0 0% 0%
20230919 16.96 17.21 16.66 16.78 -2.44% 9770.59% 0% 863244 0.145 10.8 0.17 0% 0 0% 0 0% 0 0% 0%
20230918 17 17.57 16.97 17.2 0.53% 9999.99% 0% 1082816 0.1871 13.95 0.17 0% 0 0% 0 0% 0 0% 0%
20230915 17.44 17.7 16.92 17.11 -1.16% 9964.71% 0% 1069855 0.1841 13.88 0.17 0% 0 0% 0 0% 0 0% 0%
20230914 17.65 17.88 17.07 17.31 -1.2% 9999.99% 0% 1793912 0.3102 23 0.17 0% 0 0% 0 0% 0 0% 0%
20230913 17.88 17.94 17.26 17.52 -2.67% 9633.33% 0% 1542483 0.2709 19.14 0.18 0% 0 0% 0 0% 0 0% 0%
20230912 18.5 18.84 17.67 18 0.73% 9900% 0% 2038961 0.3685 26.37 0.18 0% 0 0% 0 0% 0 0% 0%
20230911 18.18 18.45 17.73 17.87 -3.14% 9827.78% 0% 2970096 0.535 42.03 0.18 0% 0 0% 0 0% 0 0% 0%
20230908 17.63 18.69 17.6 18.45 5.91% 9999.99% 0% 3889138 0.7097 67.34 0.18 0% 0 0% 0 0% 0 0% 0%
20230907 17.9 18.19 17.21 17.42 -3.7% 9577.78% 0% 2422270 0.4288 47.88 0.18 0% 0 0% 0 0% 0 0% 0%
20230906 17.03 18.14 17 18.09 5.48% 9950% 0% 3865830 0.6817 83.77 0.18 0% 0 0% 0 0% 0 0% 0%
20230905 17.55 18.3 17 17.15 0.65% 9427.78% 0% 4346504 0.7634 105.88 0.18 0% 0 0% 0 0% 0 0% 0%
20230904 17.4 17.59 16.71 17.04 -0.64% 9923.53% 0% 2480925 0.4218 66.83 0.17 0% 0 0% 0 0% 0 0% 0%
20230901 17.38 17.5 16.77 17.15 -3.43% 9988.24% 0% 5830454 0.9976 172.9 0.17 0% 0 0% 0 0% 0 0% 0%
20230831 16.7 18.99 16.63 17.76 5.59% 9766.67% 0% 9108832 1.6281 336.96 0.18 0% 0 0% 0 0% 0 0% 0%
20230830 16.78 17.71 16.42 16.82 2.56% 9794.12% 0% 4724598 0.8009 257.01 0.17 0% 0 0% 0 0% 0 0% 0%
20230829 15.03 16.48 15.03 16.4 8.04% 9999.99% 0% 1930295 0.3113 155.97 0.16 0% 0 0% 0 0% 0 0% 0%
20230828 16 16.01 15.02 15.18 0.4% 9999.99% 0% 1086175 0.1674 96.72 0.15 0% 0 0% 0 0% 0 0% 0%
20230825 15.86 15.86 14.98 15.12 -3.14% 9980% 0% 786908 0.1197 65.57 0.15 0% 0 0% 0 0% 0 0% 0%
20230824 15.46 15.97 15.35 15.61 0.39% 9656.25% 0% 1116791 0.1747 97.66 0.16 0% 0 0% 0 0% 0 0% 0%
20230823 16.1 16.13 15.29 15.55 -3.42% 9618.75% 0% 1804063 0.2814 164.35 0.16 0% 0 0% 0 0% 0 0% 0%
20230822 16.01 16.17 15.7 16.1 0.56% 9962.5% 0% 837595 0.1337 86.9 0.16 0% 0 0% 0 0% 0 0% 0%
20230821 15.99 16.3 15.92 16.01 0% 9906.25% 0% 465591 0.0746 46.36 0.16 0% 0 0% 0 0% 0 0% 0%
20230818 16.27 16.36 15.96 16.01 -0.99% 9906.25% 0% 809835 0.1308 71.45 0.16 0% 0 0% 0 0% 0 0% 0%
20230817 15.96 16.3 15.78 16.17 1.25% 9999.99% 0% 521344 0.0835 43.85 0.16 0% 0 0% 0 0% 0 0% 0%
20230816 16 16.19 15.9 15.97 -0.81% 9881.25% 0% 492964 0.0788 39.72 0.16 0% 0 0% 0 0% 0 0% 0%
20230815 16.24 16.4 15.95 16.1 -0.86% 9962.5% 0% 436654 0.0703 34.43 0.16 0% 0 0% 0 0% 0 0% 0%
20230814 16.03 16.3 15.9 16.24 0.56% 9999.99% 0% 458526 0.0735 35.1 0.16 0% 0 0% 0 0% 0 0% 0%
20230811 16.34 16.64 16.08 16.15 -1.16% 9993.75% 0% 658435 0.1074 49.37 0.16 0% 0 0% 0 0% 0 0% 0%
20230810 16.41 16.42 15.95 16.34 -0.18% 9999.99% 0% 708040 0.1143 51.51 0.16 0% 0 0% 0 0% 0 0% 0%
20230809 16.15 16.66 16.15 16.37 -0.37% 9999.99% 0% 588321 0.0969 44.61 0.16 0% 0 0% 0 0% 0 0% 0%
20230808 16.58 16.96 16.26 16.43 -0.06% 9564.71% 0% 1107115 0.1836 75.23 0.17 0% 0 0% 0 0% 0 0% 0%
20230807 16.29 16.68 16.28 16.44 0.31% 9999.99% 0% 1014113 0.1667 69.5 0.16 0% 0 0% 0 0% 0 0% 0%
20230804 16.72 16.72 16.27 16.39 -0.61% 9999.99% 0% 915692 0.1504 68.42 0.16 0% 0 0% 0 0% 0 0% 0%
20230803 16.29 16.49 16.12 16.49 0.24% 9999.99% 0% 857759 0.1401 66.42 0.16 0% 0 0% 0 0% 0 0% 0%
20230802 16.16 16.77 16.16 16.45 0.12% 9576.47% 0% 734520 0.1214 56.71 0.17 0% 0 0% 0 0% 0 0% 0%
20230801 16 16.59 16 16.43 0.18% 9999.99% 0% 738942 0.1209 57.02 0.16 0% 0 0% 0 0% 0 0% 0%
20230731 16.47 16.68 15.96 16.4 1.05% 9999.99% 0% 1186164 0.193 88.34 0.16 0% 0 0% 0 0% 0 0% 0%
20230728 16.11 16.55 15.66 16.23 1.69% 9999.99% 0% 2104805 0.3373 159.3 0.16 0% 0 0% 0 0% 0 0% 0%
20230727 16.05 16.35 15.92 15.96 -1.54% 9875% 0% 723686 0.1163 58.63 0.16 0% 0 0% 0 0% 0 0% 0%
20230726 16.48 16.55 16.06 16.21 -2.17% 9999.99% 0% 805221 0.1304 60.63 0.16 0% 0 0% 0 0% 0 0% 0%
20230725 16.42 17.36 16.19 16.57 1.04% 9999.99% 0% 979362 0.161 64.55 0.16 0% 0 0% 0 0% 0 0% 0%
20230724 16.47 16.68 16.16 16.4 -0.97% 9999.99% 0% 477370 0.0783 27.14 0.16 0% 0 0% 0 0% 0 0% 0%
20230721 16.97 17.1 16.38 16.56 -1.9% 9641.18% 0% 701057 0.1167 38.58 0.17 0% 0 0% 0 0% 0 0% 0%
20230720 17.67 17.83 16.85 16.88 -3.04% 9829.41% 0% 771204 0.1324 42.14 0.17 0% 0 0% 0 0% 0 0% 0%
20230719 17.98 17.98 17.35 17.41 -2.46% 9572.22% 0% 604144 0.1059 32.76 0.18 0% 0 0% 0 0% 0 0% 0%
20230718 18.11 18.17 17.66 17.85 -1% 9816.67% 0% 911341 0.1633 45.18 0.18 0% 0 0% 0 0% 0 0% 0%
20230717 18.27 18.37 17.96 18.03 -1.31% 9916.67% 0% 622096 0.113 26.98 0.18 0% 0 0% 0 0% 0 0% 0%
20230714 18.25 18.5 18.01 18.27 0.38% 9999.99% 0% 881112 0.1614 34.37 0.18 0% 0 0% 0 0% 0 0% 0%
20230713 18 18.44 17.8 18.2 0.78% 9999.99% 0% 1102265 0.1991 38.61 0.18 0% 0 0% 0 0% 0 0% 0%
20230712 18.7 18.76 17.95 18.06 -3.16% 9933.33% 0% 1872600 0.3418 77.93 0.18 0% 0 0% 0 0% 0 0% 0%
20230711 17.86 19 17.32 18.65 4.42% 9999.99% 0% 2323103 0.4292 73.85 0.18 0% 0 0% 0 0% 0 0% 0%
20230710 17.45 17.98 17.36 17.86 1.94% 9822.22% 0% 995245 0.1761 41.44 0.18 0% 0 0% 0 0% 0 0% 0%
20230707 17.78 18.01 17.42 17.52 -1.85% 9633.33% 0% 933408 0.1649 38.03 0.18 0% 0 0% 0 0% 0 0% 0%
20230706 17.95 18.7 17.71 17.85 -1.92% 9816.67% 0% 1022885 0.1834 30.85 0.18 0% 0 0% 0 0% 0 0% 0%
20230705 18.53 18.54 17.91 18.2 -2.31% 9999.99% 0% 2178009 0.3956 77.61 0.18 0% 0 0% 0 0% 0 0% 0%
20230704 17.76 19.22 17.76 18.63 4.37% 9705.26% 0% 3205897 0.601 89.37 0.19 0% 0 0% 0 0% 0 0% 0%
20230703 18.52 18.78 17.6 17.85 -2.88% 9816.67% 0% 2228977 0.4013 63.48 0.18 0% 0 0% 0 0% 0 0% 0%
20230630 17.96 18.64 17.94 18.38 2.45% 9999.99% 0% 2763552 0.5094 84.82 0.18 0% 0 0% 0 0% 0 0% 0%
20230629 17.29 18.29 17.01 17.94 3.04% 9866.67% 0% 2611888 0.4696 82.42 0.18 0% 0 0% 0 0% 0 0% 0%
20230628 16.78 17.6 16.1 17.41 4.38% 9999.99% 0% 2936585 0.4998 90 0.17 0% 0 0% 0 0% 0 0% 0%
20230627 16.5 16.98 16.45 16.68 -0.71% 9711.76% 0% 1199500 0.1998 36.99 0.17 0% 0 0% 0 0% 0 0% 0%
20230626 17.25 17.47 16.58 16.8 -2.55% 9782.35% 0% 1767008 0.2994 56.87 0.17 0% 0 0% 0 0% 0 0% 0%
20230621 17.38 18.28 17.2 17.24 -1.77% 9477.78% 0% 2459819 0.4374 87.09 0.18 0% 0 0% 0 0% 0 0% 0%
20230620 17.26 18.08 16.56 17.55 1.68% 9999.99% 0% 4473722 0.7755 166.27 0.17 0% 0 0% 0 0% 0 0% 0%
20230619 16.55 17.35 16.3 17.26 5.37% 9999.99% 0% 3163765 0.5351 134.74 0.17 0% 0 0% 0 0% 0 0% 0%
20230616 16.54 16.56 16.25 16.38 -0.24% 9999.99% 0% 1131744 0.1853 54.1 0.16 0% 0 0% 0 0% 0 0% 0%
20230615 16.26 16.61 16.26 16.42 -0.97% 9999.99% 0% 701577 0.1154 35.67 0.16 0% 0 0% 0 0% 0 0% 0%
20230614 16.74 16.98 16.42 16.58 -1.07% 9652.94% 0% 1041618 0.1732 55.03 0.17 0% 0 0% 0 0% 0 0% 0%
20230613 16.78 17.17 16.58 16.76 -0.24% 9758.82% 0% 1181970 0.1989 65.53 0.17 0% 0 0% 0 0% 0 0% 0%
20230612 16.17 17.05 15.65 16.8 5.59% 9782.35% 0% 2551250 0.4228 157.66 0.17 0% 0 0% 0 0% 0 0% 0%
20230609 15.82 16.05 15.61 15.91 0.38% 9843.75% 0% 659028 0.1041 41.78 0.16 0% 0 0% 0 0% 0 0% 0%
20230608 15.98 16.06 15.75 15.85 -1% 9806.25% 0% 628849 0.0998 40.34 0.16 0% 0 0% 0 0% 0 0% 0%
20230607 15.81 16.11 15.75 16.01 0.82% 9906.25% 0% 941562 0.1506 58.72 0.16 0% 0 0% 0 0% 0 0% 0%
20230606 16.12 16.14 15.8 15.88 -1.24% 9825% 0% 752354 0.12 48.26 0.16 0% 0 0% 0 0% 0 0% 0%
20230605 15.94 16.14 15.78 16.08 1.26% 9950% 0% 722352 0.1158 46.91 0.16 0% 0 0% 0 0% 0 0% 0%
20230602 15.95 16.15 15.76 15.88 0.13% 9825% 0% 615738 0.0985 37.79 0.16 0% 0 0% 0 0% 0 0% 0%
20230601 16.04 16.13 15.65 15.86 -0.5% 9812.5% 0% 956976 0.1523 74.83 0.16 0% 0 0% 0 0% 0 0% 0%
20230531 15.92 16.17 15.85 15.94 0% 9862.5% 0% 878251 0.1409 67.51 0.16 0% 0 0% 0 0% 0 0% 0%
20230530 16.15 16.21 15.9 15.94 -1.48% 9862.5% 0% 621814 0.0997 37.41 0.16 0% 0 0% 0 0% 0 0% 0%
20230529 14.07 16.52 14.07 16.18 0% 9999.99% 0% 1844647 0.2971 107.77 0.16 0% 0 0% 0 0% 0 0% 0%
20230526 16.15 16.3 15.94 16.18 0.19% 9999.99% 0% 773782 0.1252 46.8 0.16 0% 0 0% 0 0% 0 0% 0%
20230525 16.17 16.28 15.76 16.15 -0.25% 9993.75% 0% 1290047 0.2066 75.21 0.16 0% 0 0% 0 0% 0 0% 0%
20230524 15.86 16.35 15.71 16.19 0.19% 9999.99% 0% 508904 0.0824 29.62 0.16 0% 0 0% 0 0% 0 0% 0%
20230523 16.24 16.36 15.83 16.16 -0.12% 9999.99% 0% 814771 0.131 45.1 0.16 0% 0 0% 0 0% 0 0% 0%
20230522 15.5 16.35 15.49 16.18 1.31% 9999.99% 0% 1652601 0.2658 81.83 0.16 0% 0 0% 0 0% 0 0% 0%
20230519 15.62 16 15.61 15.97 2.24% 9881.25% 0% 1201274 0.1909 54.47 0.16 0% 0 0% 0 0% 0 0% 0%
20230518 15.31 15.86 15.31 15.62 0.77% 9662.5% 0% 1019748 0.1596 44.43 0.16 0% 0 0% 0 0% 0 0% 0%
20230517 15.17 15.65 15.17 15.5 1.31% 9999.99% 0% 1120640 0.173 46.5 0.15 0% 0 0% 0 0% 0 0% 0%
20230516 15.21 15.6 15.12 15.3 -0.07% 9999.99% 0% 1471781 0.2252 58.09 0.15 0% 0 0% 0 0% 0 0% 0%
20230515 14.26 15.5 14.25 15.31 7.36% 9999.99% 0% 2125908 0.3194 74.98 0.15 0% 0 0% 0 0% 0 0% 0%
20230510 13.91 14.09 13.49 13.87 -1.21% 9807.14% 0% 1064262 0.1471 45.32 0.14 0% 0 0% 0 0% 0 0% 0%
20230509 14.42 14.6 13.9 14.04 -3.51% 9928.57% 0% 1434087 0.2022 43.55 0.14 0% 0 0% 0 0% 0 0% 0%
20230508 14.17 14.65 14.14 14.55 2.68% 9999.99% 0% 1230363 0.1772 36.44 0.14 0% 0 0% 0 0% 0 0% 0%
20230505 14.81 14.83 14 14.17 -5.22% 9999.99% 0% 2590947 0.3729 70.86 0.14 0% 0 0% 0 0% 0 0% 0%
20230504 15.28 15.37 14.67 14.95 -2.8% 9866.67% 0% 3193111 0.4764 93.28 0.15 0% 0 0% 0 0% 0 0% 0%
20230428 15.07 15.48 14.68 15.38 1.25% 9999.99% 0% 1930800 0.2929 58.78 0.15 0% 0 0% 0 0% 0 0% 0%
20230427 15.5 15.93 14.69 15.19 -0.98% 9999.99% 0% 1835552 0.2816 56.58 0.15 0% 0 0% 0 0% 0 0% 0%
20230426 15.28 15.95 15.02 15.34 -0.32% 9487.5% 0% 1808972 0.2814 55.95 0.16 0% 0 0% 0 0% 0 0% 0%
20230425 15.31 15.61 14.52 15.39 -2.22% 9999.99% 0% 2570706 0.3863 74.1 0.15 0% 0 0% 0 0% 0 0% 0%
20230424 15.92 16.15 15.2 15.74 -2.84% 9737.5% 0% 1904160 0.298 58.33 0.16 0% 0 0% 0 0% 0 0% 0%
20230421 17.23 17.36 16.01 16.2 -5.21% 9429.41% 0% 1433375 0.2372 43.92 0.17 0% 0 0% 0 0% 0 0% 0%
20230420 17.59 18 17.03 17.09 -3.72% 9952.94% 0% 1381934 0.2384 43.32 0.17 0% 0 0% 0 0% 0 0% 0%
20230419 17.71 17.96 17.35 17.75 -0.56% 9761.11% 0% 1383801 0.2443 39.93 0.18 0% 0 0% 0 0% 0 0% 0%
20230418 17.95 18 17.4 17.85 -0.06% 9816.67% 0% 1287793 0.2282 37.95 0.18 0% 0 0% 0 0% 0 0% 0%
20230417 18.64 18.64 17.78 17.86 -3.41% 9822.22% 0% 1716805 0.3099 51.13 0.18 0% 0 0% 0 0% 0 0% 0%
20230414 18.52 18.7 18.08 18.49 0% 9999.99% 0% 1086480 0.2003 34.36 0.18 0% 0 0% 0 0% 0 0% 0%
20230413 18.46 19 18.44 18.49 -0.38% 9631.58% 0% 1627470 0.3046 53.35 0.19 0% 0 0% 0 0% 0 0% 0%
20230412 18.28 19.14 18.12 18.56 1.92% 9668.42% 0% 2186642 0.4086 72.75 0.19 0% 0 0% 0 0% 0 0% 0%
20230411 17.96 18.36 17.5 18.21 1.79% 9999.99% 0% 2334841 0.4217 78.62 0.18 0% 0 0% 0 0% 0 0% 0%
20230410 19.78 19.78 17.55 17.89 -0.56% 9838.89% 0% 3179456 0.5714 110.68 0.18 0% 0 0% 0 0% 0 0% 0%
20230407 17.76 18.06 17.66 17.99 2.16% 9894.44% 0% 2293100 0.4101 82.5 0.18 0% 0 0% 0 0% 0 0% 0%
20230406 17.85 18.17 17.4 17.61 -0.79% 9683.33% 0% 4792151 0.8529 182.39 0.18 0% 0 0% 0 0% 0 0% 0%
20230404 17.5 18 17.43 17.75 1.66% 9761.11% 0% 2034121 0.359 93.9 0.18 0% 0 0% 0 0% 0 0% 0%
20230403 17.24 17.57 17.01 17.46 1.28% 9999.99% 0% 1502900 0.2601 70.06 0.17 0% 0 0% 0 0% 0 0% 0%
20230331 17.12 17.46 16.92 17.24 0.58% 9999.99% 0% 917206 0.1584 45.76 0.17 0% 0 0% 0 0% 0 0% 0%
20230330 16.93 17.51 16.93 17.14 0.06% 9982.35% 0% 918491 0.1587 47.66 0.17 0% 0 0% 0 0% 0 0% 0%
20230329 16.93 17.6 16.86 17.13 0.35% 9976.47% 0% 1359186 0.2341 73.53 0.17 0% 0 0% 0 0% 0 0% 0%
20230328 17.45 17.45 16.92 17.07 -1.33% 9941.18% 0% 1217360 0.2094 68.9 0.17 0% 0 0% 0 0% 0 0% 0%
20230327 17.61 17.77 16.99 17.3 -2.43% 9999.99% 0% 1494482 0.2586 88.53 0.17 0% 0 0% 0 0% 0 0% 0%
20230324 17.16 18 17.16 17.73 2.37% 9750% 0% 2618191 0.4627 171.87 0.18 0% 0 0% 0 0% 0 0% 0%
20230323 17.36 17.51 17 17.32 0.29% 9999.99% 0% 963730 0.1666 76.65 0.17 0% 0 0% 0 0% 0 0% 0%
20230322 17.55 17.55 16.76 17.27 0.17% 9999.99% 0% 1313469 0.2247 99.88 0.17 0% 0 0% 0 0% 0 0% 0%
20230321 16.69 17.65 16.31 17.24 4.36% 9999.99% 0% 2441830 0.4185 196.78 0.17 0% 0 0% 0 0% 0 0% 0%
20230320 16.17 16.65 16.08 16.52 2.55% 9999.99% 0% 613052 0.1005 52.66 0.16 0% 0 0% 0 0% 0 0% 0%
20230317 15.78 16.28 15.78 16.11 2.09% 9968.75% 0% 414784 0.0666 33.67 0.16 0% 0 0% 0 0% 0 0% 0%
20230316 16.16 16.26 15.77 15.78 -2.95% 9762.5% 0% 561764 0.0897 39.74 0.16 0% 0 0% 0 0% 0 0% 0%
20230315 16.05 16.77 16.05 16.26 -0.55% 9999.99% 0% 812941 0.1335 54.49 0.16 0% 0 0% 0 0% 0 0% 0%
20230314 16.06 16.44 15.6 16.35 1.24% 9999.99% 0% 968777 0.1546 59.39 0.16 0% 0 0% 0 0% 0 0% 0%
20230313 16.37 16.37 15.93 16.15 -0.31% 9993.75% 0% 401013 0.0646 21.69 0.16 0% 0 0% 0 0% 0 0% 0%
20230310 16.49 16.54 16.01 16.2 -1.58% 9999.99% 0% 622149 0.1009 25.2 0.16 0% 0 0% 0 0% 0 0% 0%
20230309 16.68 16.68 16.3 16.46 0.61% 9999.99% 0% 469208 0.0774 18.71 0.16 0% 0 0% 0 0% 0 0% 0%
20230308 16.22 16.57 16.17 16.36 0.8% 9999.99% 0% 554470 0.0907 18.97 0.16 0% 0 0% 0 0% 0 0% 0%
20230307 16.76 16.98 16.18 16.23 -3.16% 9447.06% 0% 830866 0.1371 27.93 0.17 0% 0 0% 0 0% 0 0% 0%
20230306 16.58 17.17 16.47 16.76 0.9% 9758.82% 0% 956358 0.1614 33.04 0.17 0% 0 0% 0 0% 0 0% 0%
20230303 17.13 17.2 16.51 16.61 -2.81% 9670.59% 0% 1618542 0.2718 56.23 0.17 0% 0 0% 0 0% 0 0% 0%
20230302 17.47 17.54 16.91 17.09 -2.01% 9952.94% 0% 1464812 0.2515 53.75 0.17 0% 0 0% 0 0% 0 0% 0%
20230301 17.5 17.57 16.98 17.44 0.06% 9999.99% 0% 1874784 0.3234 70.1 0.17 0% 0 0% 0 0% 0 0% 0%
20230228 18.7 18.88 17.09 17.43 -5.22% 9583.33% 0% 3239039 0.5731 128.11 0.18 0% 0 0% 0 0% 0 0% 0%
20230227 18.7 20.88 18.1 18.39 4.13% 9578.95% 0% 5743390 1.0745 269.25 0.19 0% 0 0% 0 0% 0 0% 0%
20230224 18.13 18.18 17.55 17.66 -3.6% 9711.11% 0% 2047839 0.3635 119.4 0.18 0% 0 0% 0 0% 0 0% 0%
20230223 16.9 18.43 16.53 18.32 9.24% 9999.99% 0% 4357019 0.7722 275.24 0.18 0% 0 0% 0 0% 0 0% 0%
20230222 16 17.15 15.95 16.77 4.29% 9764.71% 0% 1434413 0.2388 108.94 0.17 0% 0 0% 0 0% 0 0% 0%
20230221 15.64 16.5 15.62 16.08 2.81% 9950% 0% 1106791 0.1781 85.96 0.16 0% 0 0% 0 0% 0 0% 0%
20230220 15.5 15.87 15.48 15.64 -0.38% 9675% 0% 935021 0.1461 70.85 0.16 0% 0 0% 0 0% 0 0% 0%
20230217 15.7 15.96 15.55 15.7 -0.95% 9712.5% 0% 1009555 0.159 77.92 0.16 0% 0 0% 0 0% 0 0% 0%
20230216 16.58 16.92 15.62 15.85 -4.4% 9806.25% 0% 1130638 0.1824 90.49 0.16 0% 0 0% 0 0% 0 0% 0%
20230215 16.3 17.06 16.3 16.58 1.72% 9652.94% 0% 872941 0.1456 73.79 0.17 0% 0 0% 0 0% 0 0% 0%
20230214 16.52 16.7 16.3 16.3 -1.33% 9999.99% 0% 401442 0.0659 34.24 0.16 0% 0 0% 0 0% 0 0% 0%
20230213 16.7 16.86 16.4 16.52 -1.49% 9617.65% 0% 852192 0.1412 71.83 0.17 0% 0 0% 0 0% 0 0% 0%
20230210 16.98 17.05 16.6 16.77 0.24% 9764.71% 0% 541170 0.091 48.53 0.17 0% 0 0% 0 0% 0 0% 0%
20230209 16.56 16.78 16.33 16.73 1.03% 9741.18% 0% 366651 0.0608 33.72 0.17 0% 0 0% 0 0% 0 0% 0%
20230208 16.64 16.95 16.5 16.56 -1.13% 9641.18% 0% 601608 0.1004 58.33 0.17 0% 0 0% 0 0% 0 0% 0%
20230207 16.49 16.84 16.39 16.75 2.2% 9752.94% 0% 732457 0.1221 68.58 0.17 0% 0 0% 0 0% 0 0% 0%
20230206 16.5 16.59 16.13 16.39 -0.67% 9999.99% 0% 533737 0.0871 48.87 0.16 0% 0 0% 0 0% 0 0% 0%
20230203 16.22 16.52 16 16.5 1.73% 9999.99% 0% 834308 0.1361 71.85 0.16 0% 0 0% 0 0% 0 0% 0%
20230202 16.1 16.38 16.04 16.22 1.44% 9999.99% 0% 502553 0.0815 43.16 0.16 0% 0 0% 0 0% 0 0% 0%
20230201 15.86 16.25 15.57 15.99 1.52% 9893.75% 0% 480528 0.0766 41.17 0.16 0% 0 0% 0 0% 0 0% 0%
20230131 15.87 15.87 15.42 15.75 -0.76% 9743.75% 0% 805991 0.1262 68.18 0.16 0% 0 0% 0 0% 0 0% 0%
20230130 16.15 16.15 15.71 15.87 0.89% 9818.75% 0% 406168 0.0646 33.97 0.16 0% 0 0% 0 0% 0 0% 0%
20230120 15.96 15.96 15.52 15.73 0.38% 9731.25% 0% 393178 0.0618 32.34 0.16 0% 0 0% 0 0% 0 0% 0%
20230119 15.95 15.95 15.56 15.67 -1.2% 9693.75% 0% 428152 0.0673 57.84 0.16 0% 0 0% 0 0% 0 0% 0%
20230118 15.49 15.98 15.32 15.86 1.67% 9812.5% 0% 752924 0.1187 54.06 0.16 0% 0 0% 0 0% 0 0% 0%
20230117 15.82 15.9 15.47 15.6 0.06% 9650% 0% 292688 0.0459 21 0.16 0% 0 0% 0 0% 0 0% 0%
20230116 15.31 15.8 15.19 15.59 2.97% 9999.99% 0% 873914 0.1354 61.4 0.15 0% 0 0% 0 0% 0 0% 0%
20230113 15.49 15.49 14.78 15.14 -1.56% 9993.33% 0% 763703 0.1152 55.03 0.15 0% 0 0% 0 0% 0 0% 0%
20230112 15.08 15.49 14.8 15.38 2.67% 9999.99% 0% 702426 0.1065 53.98 0.15 0% 0 0% 0 0% 0 0% 0%
20230111 15.04 15.29 14.97 14.98 -1.38% 9886.67% 0% 508637 0.0769 40.15 0.15 0% 0 0% 0 0% 0 0% 0%
20230110 15.33 15.41 14.51 15.19 -0.78% 9999.99% 0% 473961 0.0724 39.01 0.15 0% 0 0% 0 0% 0 0% 0%
20230109 15.23 15.48 15.12 15.31 0.53% 9999.99% 0% 631378 0.0965 54.12 0.15 0% 0 0% 0 0% 0 0% 0%
20230106 14.94 15.45 14.81 15.23 1.67% 9999.99% 0% 1040400 0.1574 88.84 0.15 0% 0 0% 0 0% 0 0% 0%
20230105 14.78 15.41 14.21 14.98 2.88% 9886.67% 0% 1631081 0.2455 145.82 0.15 0% 0 0% 0 0% 0 0% 0%
20230104 14.5 14.73 14.3 14.56 1.39% 9606.67% 0% 808184 0.1172 78.39 0.15 0% 0 0% 0 0% 0 0% 0%
20230103 13.91 14.48 13.72 14.36 3.24% 9999.99% 0% 952917 0.1356 93.58 0.14 0% 0 0% 0 0% 0 0% 0%
20221230 13.71 14.16 13.51 13.91 1.46% 9835.71% 0% 502167 0.0696 79.48 0.14 0% 0 0% 0 0% 0 0% 0%
20221229 13.7 13.95 13.62 13.71 -0.94% 9692.86% 0% 336253 0.0465 33.34 0.14 0% 0 0% 0 0% 0 0% 0%
20221228 13.97 14.25 13.63 13.84 -1.56% 9785.71% 0% 649472 0.09 60.01 0.14 0% 0 0% 0 0% 0 0% 0%
20221227 13.99 14.24 13.72 14.06 0.5% 9942.86% 0% 359226 0.0501 31.38 0.14 0% 0 0% 0 0% 0 0% 0%
20221226 13.79 14.29 13.74 13.99 1.45% 9892.86% 0% 441041 0.0616 36.56 0.14 0% 0 0% 0 0% 0 0% 0%
20221223 13.51 13.95 13.45 13.79 0.73% 9750% 0% 453420 0.0622 34.02 0.14 0% 0 0% 0 0% 0 0% 0%
20221222 14.3 14.4 13.53 13.69 -3.59% 9678.57% 0% 782963 0.1082 53.71 0.14 0% 0 0% 0 0% 0 0% 0%
20221221 14.26 14.57 14.15 14.2 -1.05% 9999.99% 0% 567155 0.0812 37.97 0.14 0% 0 0% 0 0% 0 0% 0%
20221220 13.9 14.39 13.71 14.35 3.24% 9999.99% 0% 662442 0.0938 39.04 0.14 0% 0 0% 0 0% 0 0% 0%
20221219 14.53 14.53 13.85 13.9 -4.34% 9828.57% 0% 759311 0.1071 41.82 0.14 0% 0 0% 0 0% 0 0% 0%
20221216 15.16 15.16 14.49 14.53 -2.55% 9586.67% 0% 772234 0.1131 43.49 0.15 0% 0 0% 0 0% 0 0% 0%
20221215 14.61 15.05 14.58 14.91 1.22% 9840% 0% 590612 0.0879 33.04 0.15 0% 0 0% 0 0% 0 0% 0%
20221214 14.77 15.25 14.68 14.73 -0.87% 9720% 0% 769498 0.1148 94.25 0.15 0% 0 0% 0 0% 0 0% 0%
20221213 14.9 15.22 14.76 14.86 -1.26% 9806.67% 0% 559520 0.0833 30.57 0.15 0% 0 0% 0 0% 0 0% 0%
20221212 14.54 15.11 14.32 15.05 3.15% 9933.33% 0% 1026031 0.1511 54.61 0.15 0% 0 0% 0 0% 0 0% 0%
20221209 14.7 14.72 14.46 14.59 -0.27% 9626.67% 0% 686158 0.1 37.53 0.15 0% 0 0% 0 0% 0 0% 0%
20221208 14.8 14.99 14.55 14.63 -1.15% 9653.33% 0% 529768 0.0776 30.27 0.15 0% 0 0% 0 0% 0 0% 0%
20221207 14.94 15.16 14.59 14.8 -0.94% 9766.67% 0% 844168 0.1251 49.57 0.15 0% 0 0% 0 0% 0 0% 0%
20221206 14.84 15.1 14.8 14.94 -0.47% 9860% 0% 642027 0.0961 40.94 0.15 0% 0 0% 0 0% 0 0% 0%
20221205 15.25 15.35 14.84 15.01 0.4% 9906.67% 0% 698927 0.1048 43.66 0.15 0% 0 0% 0 0% 0 0% 0%
20221202 14.78 15.25 14.75 14.95 1.22% 9866.67% 0% 634063 0.0952 39.42 0.15 0% 0 0% 0 0% 0 0% 0%
20221201 14.71 15.15 14.71 14.77 0.41% 9746.67% 0% 817668 0.1218 48.33 0.15 0% 0 0% 0 0% 0 0% 0%
20221130 15.1 15.37 14.65 14.71 -2.78% 9706.67% 0% 771862 0.1141 43.25 0.15 0% 0 0% 0 0% 0 0% 0%
20221129 14.66 15.17 14.63 15.13 2.93% 9986.67% 0% 584440 0.0875 31.84 0.15 0% 0 0% 0 0% 0 0% 0%
20221128 14.76 14.82 14.48 14.7 -0.88% 9700% 0% 523460 0.0768 26.01 0.15 0% 0 0% 0 0% 0 0% 0%
20221125 15.28 15.35 14.82 14.83 -2.88% 9786.67% 0% 693065 0.104 34.71 0.15 0% 0 0% 0 0% 0 0% 0%
20221124 15.34 15.66 15.11 15.27 -1.67% 9999.99% 0% 794577 0.1215 38.93 0.15 0% 0 0% 0 0% 0 0% 0%
20221123 15.47 15.55 14.85 15.53 0.98% 9999.99% 0% 814115 0.1239 39.45 0.15 0% 0 0% 0 0% 0 0% 0%
20221122 16.04 16.37 15.31 15.38 -3.69% 9512.5% 0% 1327903 0.2077 66.66 0.16 0% 0 0% 0 0% 0 0% 0%
20221121 15.94 16.09 15.6 15.97 0.19% 9881.25% 0% 687567 0.1085 36.56 0.16 0% 0 0% 0 0% 0 0% 0%
20221118 16.2 16.74 15.76 15.94 -1.18% 9862.5% 0% 998268 0.1617 52.39 0.16 0% 0 0% 0 0% 0 0% 0%
20221117 16.22 16.22 15.64 16.13 -0.55% 9981.25% 0% 614847 0.0975 31.68 0.16 0% 0 0% 0 0% 0 0% 0%
20221116 16.21 16.72 16.08 16.22 -0.31% 9999.99% 0% 775704 0.1271 42.85 0.16 0% 0 0% 0 0% 0 0% 0%
20221115 15.51 16.34 15.22 16.27 4.97% 9999.99% 0% 1084245 0.1732 58.95 0.16 0% 0 0% 0 0% 0 0% 0%
20221114 15.58 15.8 15.29 15.5 -0.51% 9587.5% 0% 940961 0.1462 52.48 0.16 0% 0 0% 0 0% 0 0% 0%
20221111 15.81 16.25 15.45 15.58 0.13% 9637.5% 0% 1166920 0.1845 65.23 0.16 0% 0 0% 0 0% 0 0% 0%
20221110 16 16.32 15.42 15.56 -2.99% 9625% 0% 806582 0.1275 43.58 0.16 0% 0 0% 0 0% 0 0% 0%
20221109 16.34 16.42 15.93 16.04 -0.93% 9925% 0% 983471 0.1582 47.25 0.16 0% 0 0% 0 0% 0 0% 0%
20221108 16.76 16.77 16.01 16.19 -2.59% 9999.99% 0% 994844 0.162 45.19 0.16 0% 0 0% 0 0% 0 0% 0%
20221107 16.58 16.99 16.32 16.62 -0.6% 9676.47% 0% 1020086 0.1694 47.05 0.17 0% 0 0% 0 0% 0 0% 0%
20221104 16.38 17.08 16.13 16.72 3.21% 9735.29% 0% 1223979 0.2028 57.53 0.17 0% 0 0% 0 0% 0 0% 0%
20221103 16.07 16.33 15.66 16.2 0.81% 9999.99% 0% 718827 0.1162 34.14 0.16 0% 0 0% 0 0% 0 0% 0%
20221102 15.67 16.13 15.38 16.07 2.62% 9943.75% 0% 1398467 0.222 65.63 0.16 0% 0 0% 0 0% 0 0% 0%
20221101 15.18 15.79 15.02 15.66 3.16% 9999.99% 0% 1223402 0.1885 58 0.15 0% 0 0% 0 0% 0 0% 0%
20221031 14.36 15.29 14.35 15.18 4.47% 9999.99% 0% 1391983 0.2084 65.66 0.15 0% 0 0% 0 0% 0 0% 0%
20221028 15.6 15.71 14.37 14.53 -6.32% 9586.67% 0% 2495720 0.3732 118.97 0.15 0% 0 0% 0 0% 0 0% 0%
20221027 16.9 16.9 15.4 15.51 -12.07% 9593.75% 0% 3808352 0.6046 204.06 0.16 0% 0 0% 0 0% 0 0% 0%
20221026 17.13 17.86 16.75 17.64 3.83% 9999.99% 0% 1941551 0.3396 133.65 0.17 0% 0 0% 0 0% 0 0% 0%
20221025 18 18.03 16.8 16.99 -3.25% 9894.12% 0% 1131885 0.1931 83.1 0.17 0% 0 0% 0 0% 0 0% 0%
20221024 17.57 17.87 17.38 17.56 -1.07% 9655.56% 0% 1204183 0.2119 90.04 0.18 0% 0 0% 0 0% 0 0% 0%
20221021 17.78 17.95 17.27 17.75 -0.56% 9761.11% 0% 878670 0.1538 66.48 0.18 0% 0 0% 0 0% 0 0% 0%
20221020 17.8 17.93 17.05 17.85 0.06% 9816.67% 0% 780976 0.1376 61.13 0.18 0% 0 0% 0 0% 0 0% 0%
20221019 17.85 18.14 17.38 17.84 -0.06% 9811.11% 0% 766826 0.1356 60.77 0.18 0% 0 0% 0 0% 0 0% 0%
20221018 17.54 18.33 17.54 17.85 -0.56% 9816.67% 0% 894783 0.1588 69.72 0.18 0% 0 0% 0 0% 0 0% 0%
20221017 16.58 17.97 16.52 17.95 7.29% 9999.99% 0% 1069068 0.1855 78.47 0.17 0% 0 0% 0 0% 0 0% 0%
20220720 15.65 16.14 15.62 15.93 0.76% 9856.25% 0% 951171 0.1505 68.77 0.16 0% 0 0% 0 0% 0 0% 0%
20220719 15.27 16.2 15.22 15.81 3.54% 9781.25% 0% 1074448 0.1706 79.21 0.16 0% 0 0% 0 0% 0 0% 0%
20220718 14.95 15.43 14.55 15.27 1.87% 9999.99% 0% 1378868 0.2075 98.43 0.15 0% 0 0% 0 0% 0 0% 0%
20220715 15 15.24 14.86 14.99 -0.4% 9893.33% 0% 360472 0.0542 26.74 0.15 0% 0 0% 0 0% 0 0% 0%
20220714 14.78 15.25 14.52 15.05 3.15% 9933.33% 0% 668039 0.1 43.45 0.15 0% 0 0% 0 0% 0 0% 0%
20220713 14.96 14.96 14.52 14.59 -0.95% 9626.67% 0% 760114 0.1118 46.93 0.15 0% 0 0% 0 0% 0 0% 0%
20220712 15.31 15.38 14.72 14.73 -3.79% 9720% 0% 961647 0.144 58.81 0.15 0% 0 0% 0 0% 0 0% 0%
20220711 16.8 16.88 14.23 15.31 0.86% 9999.99% 0% 1194248 0.1842 69.45 0.15 0% 0 0% 0 0% 0 0% 0%
20220708 14.96 15.59 14.96 15.18 1.47% 9999.99% 0% 595915 0.0914 34.14 0.15 0% 0 0% 0 0% 0 0% 0%
20220707 14.92 15.16 14.81 14.96 -0.6% 9873.33% 0% 580103 0.0869 31.38 0.15 0% 0 0% 0 0% 0 0% 0%
20220706 14.82 15.54 14.71 15.05 1.42% 9933.33% 0% 850735 0.1292 44.92 0.15 0% 0 0% 0 0% 0 0% 0%
20220705 15.16 15.28 14.71 14.84 -2.24% 9793.33% 0% 869817 0.1294 46.06 0.15 0% 0 0% 0 0% 0 0% 0%
20220704 15.61 15.61 14.55 15.18 -2.38% 9999.99% 0% 994229 0.1502 54.56 0.15 0% 0 0% 0 0% 0 0% 0%
20220701 16.39 16.39 15.27 15.55 -3.3% 9618.75% 0% 2221445 0.3469 125.97 0.16 0% 0 0% 0 0% 0 0% 0%
20220630 16.23 16.5 15.92 16.08 -1.89% 9950% 0% 1100077 0.1781 70.45 0.16 0% 0 0% 0 0% 0 0% 0%
20220629 16.75 17.06 16.3 16.39 -3.76% 9541.18% 0% 999062 0.1666 68.21 0.17 0% 0 0% 0 0% 0 0% 0%
20220628 15.74 17.35 15.63 17.03 5.97% 9917.65% 0% 2059755 0.3427 140.28 0.17 0% 0 0% 0 0% 0 0% 0%
20220627 15.7 16.46 15.38 16.07 3.74% 9943.75% 0% 1166459 0.1865 85.86 0.16 0% 0 0% 0 0% 0 0% 0%
20220624 16.16 16.16 15.41 15.49 -1.27% 9581.25% 0% 969902 0.1524 73.09 0.16 0% 0 0% 0 0% 0 0% 0%
20220623 15.5 16.5 15.5 15.69 4.32% 9706.25% 0% 1072778 0.1701 84.61 0.16 0% 0 0% 0 0% 0 0% 0%
20220622 15.66 15.66 15.01 15.04 -2.72% 9926.67% 0% 462552 0.0703 35.12 0.15 0% 0 0% 0 0% 0 0% 0%
20220621 15.66 15.68 15.08 15.46 -0.77% 9999.99% 0% 398061 0.0612 28.65 0.15 0% 0 0% 0 0% 0 0% 0%
20220620 15.95 16.08 15.35 15.58 -0.45% 9637.5% 0% 753196 0.1185 52.42 0.16 0% 0 0% 0 0% 0 0% 0%
20220617 15.05 15.65 15.05 15.65 2.42% 9999.99% 0% 757820 0.1169 46.82 0.15 0% 0 0% 0 0% 0 0% 0%
20220616 15.3 15.68 15.08 15.28 0.13% 9999.99% 0% 568569 0.0875 31.29 0.15 0% 0 0% 0 0% 0 0% 0%
20220615 15.26 15.8 14.91 15.26 3.11% 9999.99% 0% 1297673 0.1998 67.31 0.15 0% 0 0% 0 0% 0 0% 0%
20220614 15 15.25 14.25 14.8 -1.6% 9766.67% 0% 800847 0.117 40.19 0.15 0% 0 0% 0 0% 0 0% 0%
20220613 15.08 15.46 14.9 15.04 -1.18% 9926.67% 0% 707017 0.1073 38.1 0.15 0% 0 0% 0 0% 0 0% 0%
20220610 15.13 15.59 14.75 15.22 1.53% 9999.99% 0% 659222 0.1003 36.61 0.15 0% 0 0% 0 0% 0 0% 0%
20220609 15.18 15.88 14.96 14.99 0% 9893.33% 0% 1264303 0.194 70.75 0.15 0% 0 0% 0 0% 0 0% 0%
20220608 15.23 15.58 14.75 14.99 -2.54% 9893.33% 0% 1040534 0.1566 59.87 0.15 0% 0 0% 0 0% 0 0% 0%
20220607 15.8 16.1 15.38 15.38 -4.41% 9512.5% 0% 891178 0.1389 54.81 0.16 0% 0 0% 0 0% 0 0% 0%
20220606 16.08 16.42 15.32 16.09 2.09% 9956.25% 0% 1959365 0.3108 126.84 0.16 0% 0 0% 0 0% 0 0% 0%
20220602 15.77 16.03 15 15.76 6.63% 9750% 0% 2501110 0.39 181.77 0.16 0% 0 0% 0 0% 0 0% 0%
20220601 14.3 15.29 13.68 14.78 6.33% 9753.33% 0% 1778282 0.2631 147.43 0.15 0% 0 0% 0 0% 0 0% 0%
20220531 13.29 14.38 13.07 13.9 4.28% 9828.57% 0% 1014996 0.1397 85.68 0.14 0% 0 0% 0 0% 0 0% 0%
20220530 13.1 13.41 13.1 13.33 0% 9999.99% 0% 333501 0.0441 28.3 0.13 0% 0 0% 0 0% 0 0% 0%
20220527 13.4 13.98 13.27 13.33 -1.99% 9999.99% 0% 311833 0.0418 25.86 0.13 0% 0 0% 0 0% 0 0% 0%
20220526 13.48 13.91 13.05 13.6 2.64% 9999.99% 0% 637526 0.086 52.44 0.13 0% 0 0% 0 0% 0 0% 0%
20220525 13 13.37 12.8 13.25 1.69% 9999.99% 0% 560294 0.0737 46.02 0.13 0% 0 0% 0 0% 0 0% 0%
20220524 13.75 13.88 12.94 13.03 -5.24% 9923.08% 0% 818766 0.1095 66.94 0.13 0% 0 0% 0 0% 0 0% 0%
20220523 13.25 13.8 13.25 13.75 4.09% 9721.43% 0% 805483 0.1098 68.12 0.14 0% 0 0% 0 0% 0 0% 0%
20220520 13.44 13.49 13.05 13.21 0.23% 9999.99% 0% 532516 0.0703 44.62 0.13 0% 0 0% 0 0% 0 0% 0%
20220519 13.02 13.38 13.02 13.18 -0.9% 9999.99% 0% 362389 0.0478 31.28 0.13 0% 0 0% 0 0% 0 0% 0%
20220518 13.19 13.49 13.13 13.3 1.22% 9999.99% 0% 551888 0.0734 47.61 0.13 0% 0 0% 0 0% 0 0% 0%
20220517 13.46 13.48 12.97 13.14 -2.38% 9999.99% 0% 514213 0.0675 43.27 0.13 0% 0 0% 0 0% 0 0% 0%
20220516 13.3 13.78 13.04 13.46 3.3% 9999.99% 0% 793647 0.1069 64.65 0.13 0% 0 0% 0 0% 0 0% 0%
20220513 12.8 13.22 12.8 13.03 1.01% 9923.08% 0% 527552 0.0689 42.14 0.13 0% 0 0% 0 0% 0 0% 0%
20220512 12.82 13.18 12.75 12.9 0.31% 9823.08% 0% 525090 0.0678 38.88 0.13 0% 0 0% 0 0% 0 0% 0%
20220511 12.85 13.32 12.85 12.86 -0.46% 9792.31% 0% 533244 0.0702 39.53 0.13 0% 0 0% 0 0% 0 0% 0%
20220510 12.83 13.26 12.71 12.92 1.57% 9838.46% 0% 616360 0.08 45.96 0.13 0% 0 0% 0 0% 0 0% 0%
20220509 12.68 13.13 12.59 12.72 0.08% 9684.62% 0% 554411 0.0713 41.47 0.13 0% 0 0% 0 0% 0 0% 0%
20220506 12.13 12.92 12.13 12.71 -1.17% 9676.92% 0% 311627 0.0396 23.82 0.13 0% 0 0% 0 0% 0 0% 0%
20220505 13.4 13.4 12.71 12.86 -4.03% 9792.31% 0% 586583 0.0758 46.27 0.13 0% 0 0% 0 0% 0 0% 0%
20220429 12.32 13.51 12.3 13.4 8.77% 9999.99% 0% 1010331 0.1307 81.45 0.13 0% 0 0% 0 0% 0 0% 0%
20220428 12.12 12.88 11.99 12.32 0.16% 9999.99% 0% 1263664 0.1552 99.26 0.12 0% 0 0% 0 0% 0 0% 0%
20220427 11.89 12.53 11.44 12.3 1.32% 9999.99% 0% 565435 0.0674 46.23 0.12 0% 0 0% 0 0% 0 0% 0%
20220426 11.83 12.85 11.61 12.14 2.62% 9999.99% 0% 1134103 0.1389 96.1 0.12 0% 0 0% 0 0% 0 0% 0%
20220425 12.98 12.98 11.64 11.83 -8.86% 9758.33% 0% 805487 0.0969 70.31 0.12 0% 0 0% 0 0% 0 0% 0%
20220422 13.39 13.66 12.72 12.98 -2.84% 9884.62% 0% 494349 0.0648 47.39 0.13 0% 0 0% 0 0% 0 0% 0%
20220421 14.21 14.22 13.31 13.36 -5.32% 9442.86% 0% 626588 0.0854 59.09 0.14 0% 0 0% 0 0% 0 0% 0%
20220420 14.06 14.69 14.01 14.11 -1.4% 9978.57% 0% 215690 0.0304 20 0.14 0% 0 0% 0 0% 0 0% 0%
20220419 14.59 14.59 13.9 14.31 -0.07% 9999.99% 0% 209278 0.0297 17.85 0.14 0% 0 0% 0 0% 0 0% 0%
20220418 13.95 14.47 13.5 14.32 2.65% 9999.99% 0% 369212 0.0524 30.17 0.14 0% 0 0% 0 0% 0 0% 0%
20220415 14.61 14.62 13.59 13.95 -3.66% 9864.29% 0% 732923 0.102 55.94 0.14 0% 0 0% 0 0% 0 0% 0%
20220414 14.35 14.98 14.35 14.48 -0.21% 9553.33% 0% 485004 0.0711 38.44 0.15 0% 0 0% 0 0% 0 0% 0%
20220413 14.81 15.27 14.43 14.51 -3.91% 9573.33% 0% 545318 0.0795 42.13 0.15 0% 0 0% 0 0% 0 0% 0%
20220412 14.82 15.19 14.31 15.1 3.92% 9966.67% 0% 794526 0.1181 62.11 0.15 0% 0 0% 0 0% 0 0% 0%
20220411 15.45 15.49 14.42 14.53 -5.83% 9586.67% 0% 665094 0.098 50.11 0.15 0% 0 0% 0 0% 0 0% 0%
20220408 16.99 16.99 15.28 15.43 -4.52% 9543.75% 0% 781673 0.1219 60.17 0.16 0% 0 0% 0 0% 0 0% 0%
20220407 18.1 18.1 16.06 16.16 -2.12% 9999.99% 0% 752341 0.1236 62.52 0.16 0% 0 0% 0 0% 0 0% 0%
20220401 16.4 16.63 15.99 16.37 -1.62% 9999.99% 0% 989577 0.16 80.73 0.16 0% 0 0% 0 0% 0 0% 0%
20220331 16.81 16.81 16.28 16.64 -1.07% 9688.24% 0% 478126 0.079 38.71 0.17 0% 0 0% 0 0% 0 0% 0%
20220330 17.57 17.57 16.59 16.82 -4.38% 9794.12% 0% 724678 0.1217 53.68 0.17 0% 0 0% 0 0% 0 0% 0%
20220329 18.1 18.1 16.8 17.59 -1.95% 9999.99% 0% 775522 0.1332 52.44 0.17 0% 0 0% 0 0% 0 0% 0%
20220328 17.94 18.18 17.03 17.94 1.13% 9866.67% 0% 653058 0.1164 43.37 0.18 0% 0 0% 0 0% 0 0% 0%
20220325 18.09 18.09 17.62 17.74 -0.56% 9755.56% 0% 431326 0.0768 26.74 0.18 0% 0 0% 0 0% 0 0% 0%
20220324 17.98 18.06 17.61 17.84 -1.71% 9811.11% 0% 622159 0.1108 36.49 0.18 0% 0 0% 0 0% 0 0% 0%
20220323 18.05 18.56 17.75 18.15 1.45% 9983.33% 0% 874012 0.1593 50.96 0.18 0% 0 0% 0 0% 0 0% 0%
20220322 18.21 18.21 17.46 17.89 0.39% 9838.89% 0% 418960 0.0741 23.02 0.18 0% 0 0% 0 0% 0 0% 0%
20220321 17.9 17.9 17.3 17.82 0.62% 9999.99% 0% 746546 0.1306 39.81 0.17 0% 0 0% 0 0% 0 0% 0%
20220318 17.65 17.81 17.11 17.71 2.37% 9738.89% 0% 944869 0.1662 49.62 0.18 0% 0 0% 0 0% 0 0% 0%
20220317 17 18 17 17.3 1.11% 9511.11% 0% 1370419 0.2404 69.52 0.18 0% 0 0% 0 0% 0 0% 0%
20220316 16.8 17.29 15 17.11 4.39% 9999.99% 0% 1991988 0.3275 96.6 0.16 0% 0 0% 0 0% 0 0% 0%
20220315 17.15 17.51 16.21 16.39 -5.7% 9541.18% 0% 1359871 0.2304 70.37 0.17 0% 0 0% 0 0% 0 0% 0%
20220311 18.49 18.64 17.51 17.88 -4.18% 9833.33% 0% 1262229 0.2266 69.03 0.18 0% 0 0% 0 0% 0 0% 0%
20220310 19.49 19.63 18.52 18.66 -1.84% 9721.05% 0% 839418 0.1605 48.84 0.19 0% 0 0% 0 0% 0 0% 0%
20220309 19.93 20.06 18.23 19.01 -2.76% 9905.26% 0% 1005048 0.1912 54.14 0.19 0% 0 0% 0 0% 0 0% 0%
20220308 19.75 20.1 19.05 19.55 0.46% 9675% 0% 926343 0.1824 48.06 0.2 0% 0 0% 0 0% 0 0% 0%
20220307 19.65 20.16 19.09 19.46 -2.06% 9630% 0% 693281 0.1353 35.37 0.2 0% 0 0% 0 0% 0 0% 0%
20220304 20.67 20.88 19.8 19.87 -3.54% 9835% 0% 797896 0.1628 40.75 0.2 0% 0 0% 0 0% 0 0% 0%
20220303 21.39 21.39 20.12 20.6 -3.1% 9709.52% 0% 1400116 0.2882 65.68 0.21 0% 0 0% 0 0% 0 0% 0%
20220302 20.45 21.32 20.03 21.26 3.81% 9999.99% 0% 869726 0.1813 38.99 0.21 0% 0 0% 0 0% 0 0% 0%
20220301 20.89 21.36 20.38 20.48 -2.29% 9652.38% 0% 1100919 0.2288 47.21 0.21 0% 0 0% 0 0% 0 0% 0%
20220228 21.5 21.55 20.4 20.96 -0.95% 9880.95% 0% 1152033 0.239 50.35 0.21 0% 0 0% 0 0% 0 0% 0%
20220225 21.96 22.17 21.01 21.16 -3.64% 9518.18% 0% 1083254 0.2332 49.6 0.22 0% 0 0% 0 0% 0 0% 0%
20220224 22.14 22.58 21 21.96 0% 9881.82% 0% 1804397 0.3939 83.42 0.22 0% 0 0% 0 0% 0 0% 0%
20220223 21.15 22.21 20.75 21.96 5.48% 9881.82% 0% 1877740 0.4072 90.6 0.22 0% 0 0% 0 0% 0 0% 0%
20220222 21.46 21.71 20.38 20.82 -1.09% 9814.29% 0% 832645 0.172 39.87 0.21 0% 0 0% 0 0% 0 0% 0%
20220221 21.77 22.3 20.9 21.05 -1.64% 9923.81% 0% 1017483 0.2179 50.76 0.21 0% 0 0% 0 0% 0 0% 0%
20220218 21.13 22.68 21.01 21.4 1.42% 9627.27% 0% 2464523 0.5419 126.26 0.22 0% 0 0% 0 0% 0 0% 0%
20220217 20.45 21.65 20.09 21.1 3.74% 9947.62% 0% 2309310 0.486 120.19 0.21 0% 0 0% 0 0% 0 0% 0%
20220216 19.63 20.85 19.63 20.34 4.95% 9999.99% 0% 1961851 0.3999 104.3 0.2 0% 0 0% 0 0% 0 0% 0%
20220215 19.12 19.6 18.93 19.38 0.1% 9999.99% 0% 636725 0.1225 30.76 0.19 0% 0 0% 0 0% 0 0% 0%
20220214 19.59 20.09 18.76 19.36 -0.51% 9999.99% 0% 858475 0.1671 37.49 0.19 0% 0 0% 0 0% 0 0% 0%
20220211 19.41 20.35 18.82 19.46 -1.77% 9999.99% 0% 1347912 0.2628 51.01 0.19 0% 0 0% 0 0% 0 0% 0%
20220210 20.32 20.36 19.6 19.81 -1.69% 9805% 0% 854905 0.1699 23.45 0.2 0% 0 0% 0 0% 0 0% 0%
20220209 20.35 20.83 20.04 20.15 0.05% 9975% 0% 1038104 0.2115 35.18 0.2 0% 0 0% 0 0% 0 0% 0%
20211203 18.11 18.49 17.96 18.21 0.77% 9999.99% 0% 783983 0.1426 23.35 0.18 0% 0 0% 0 0% 0 0% 0%
20211202 19.09 19.09 18.05 18.07 -3.99% 9938.89% 0% 1085551 0.1994 31.15 0.18 0% 0 0% 0 0% 0 0% 0%
20211201 18.67 19.38 18.67 18.82 -1.21% 9805.26% 0% 1130208 0.2136 32.95 0.19 0% 0 0% 0 0% 0 0% 0%
20211130 19.27 19.75 18.96 19.05 0.32% 9926.32% 0% 1157666 0.2234 34.14 0.19 0% 0 0% 0 0% 0 0% 0%
20211129 18.86 19.58 18.57 18.99 -0.68% 9894.74% 0% 1573058 0.3003 44.33 0.19 0% 0 0% 0 0% 0 0% 0%
20211126 19.3 19.66 18.87 19.12 -1.49% 9963.16% 0% 1427766 0.2745 40.43 0.19 0% 0 0% 0 0% 0 0% 0%
20211125 19.92 19.92 19.11 19.41 -2.56% 9999.99% 0% 1203843 0.2338 33.67 0.19 0% 0 0% 0 0% 0 0% 0%
20211124 19.69 20.02 19.21 19.92 2.15% 9860% 0% 1377051 0.2728 37.5 0.2 0% 0 0% 0 0% 0 0% 0%
20211123 19.3 19.9 19.21 19.5 0.52% 9650% 0% 1283924 0.2517 32.64 0.2 0% 0 0% 0 0% 0 0% 0%
20211122 19.3 19.6 18.66 19.4 3.03% 9999.99% 0% 1584713 0.3054 40.32 0.19 0% 0 0% 0 0% 0 0% 0%
20211119 18.35 19.32 18.15 18.83 4.38% 9810.53% 0% 2339051 0.4377 59.47 0.19 0% 0 0% 0 0% 0 0% 0%
20211118 18.85 19.14 17.99 18.04 -3.74% 9922.22% 0% 1519923 0.2801 39.61 0.18 0% 0 0% 0 0% 0 0% 0%
20211117 18.5 19.01 18.18 18.74 0.43% 9763.16% 0% 1476908 0.2748 39.78 0.19 0% 0 0% 0 0% 0 0% 0%
20211116 18.51 19.08 17.81 18.66 2.02% 9999.99% 0% 2456386 0.4543 67.73 0.18 0% 0 0% 0 0% 0 0% 0%
20211115 17.98 18.62 17.96 18.29 0.72% 9999.99% 0% 1727895 0.3146 49.02 0.18 0% 0 0% 0 0% 0 0% 0%
20211112 18.4 18.5 17.55 18.16 3.01% 9988.89% 0% 2388968 0.4291 69.25 0.18 0% 0 0% 0 0% 0 0% 0%
20211111 18 18.31 17.38 17.63 -4.18% 9694.44% 0% 3179752 0.5643 96.47 0.18 0% 0 0% 0 0% 0 0% 0%
20211110 16.34 18.62 16.34 18.4 12.54% 9999.99% 0% 4026689 0.7105 131.09 0.18 0% 0 0% 0 0% 0 0% 0%
20211109 15.93 16.42 15.93 16.35 2.7% 9999.99% 0% 702758 0.1138 23.18 0.16 0% 0 0% 0 0% 0 0% 0%
20211108 16.12 16.13 15.7 15.92 -1.3% 9850% 0% 580478 0.0919 18 0.16 0% 0 0% 0 0% 0 0% 0%
20211105 15.86 16.32 15.76 16.13 2.15% 9981.25% 0% 930245 0.1499 29.32 0.16 0% 0 0% 0 0% 0 0% 0%
20211104 15.63 16.01 15.4 15.79 2.67% 9768.75% 0% 726445 0.115 22.28 0.16 0% 0 0% 0 0% 0 0% 0%
20211103 15.53 15.67 15.24 15.38 0.2% 9999.99% 0% 484179 0.0747 14.43 0.15 0% 0 0% 0 0% 0 0% 0%
20211102 15.51 16.06 15.2 15.35 0.2% 9493.75% 0% 1046156 0.1646 31.54 0.16 0% 0 0% 0 0% 0 0% 0%
20211101 15.36 15.57 14.88 15.32 0.86% 9999.99% 0% 612136 0.0933 18.25 0.15 0% 0 0% 0 0% 0 0% 0%
20211029 14.79 15.39 14.79 15.19 2.5% 9999.99% 0% 542912 0.0825 16.23 0.15 0% 0 0% 0 0% 0 0% 0%
20211028 15.45 15.63 14.79 14.82 -4.08% 9780% 0% 898035 0.1349 26.27 0.15 0% 0 0% 0 0% 0 0% 0%
20211027 16.7 16.74 15.43 15.45 -8.36% 9556.25% 0% 1239332 0.1991 38.49 0.16 0% 0 0% 0 0% 0 0% 0%
20211026 16.2 17.3 15.87 16.86 4.07% 9817.65% 0% 1854846 0.3113 61.47 0.17 0% 0 0% 0 0% 0 0% 0%
20211025 16.3 16.34 15.8 16.2 -0.61% 9999.99% 0% 610201 0.0977 19.85 0.16 0% 0 0% 0 0% 0 0% 0%
20211022 16.7 16.7 16.2 16.3 -1.57% 9999.99% 0% 1216637 0.2002 40.56 0.16 0% 0 0% 0 0% 0 0% 0%
20211021 17.1 17.21 16.56 16.56 -3.5% 9641.18% 0% 773865 0.1303 26.27 0.17 0% 0 0% 0 0% 0 0% 0%
20211020 17.25 17.3 17.03 17.16 -0.52% 9994.12% 0% 675008 0.1157 23.53 0.17 0% 0 0% 0 0% 0 0% 0%
20211019 17.36 17.44 17.14 17.25 -0.63% 9999.99% 0% 332328 0.0573 11.62 0.17 0% 0 0% 0 0% 0 0% 0%
20211018 17.55 17.56 17.13 17.36 0.46% 9999.99% 0% 371305 0.0641 12.89 0.17 0% 0 0% 0 0% 0 0% 0%
20211015 17.42 17.64 17.23 17.28 -1.76% 9999.99% 0% 775032 0.1348 26.53 0.17 0% 0 0% 0 0% 0 0% 0%
20211014 17.07 17.72 16.79 17.59 3.29% 9999.99% 0% 1001787 0.1738 33.99 0.17 0% 0 0% 0 0% 0 0% 0%
20211013 17.03 17.16 16.87 17.03 0.35% 9917.65% 0% 526458 0.0897 17.74 0.17 0% 0 0% 0 0% 0 0% 0%
20211012 17.41 17.42 16.7 16.97 -3.03% 9882.35% 0% 1003814 0.1702 33.42 0.17 0% 0 0% 0 0% 0 0% 0%
20211011 17.43 17.57 17.2 17.5 -0.4% 9999.99% 0% 635455 0.1104 21.3 0.17 0% 0 0% 0 0% 0 0% 0%
20211008 17.18 17.64 16.74 17.57 2.27% 9999.99% 0% 1300526 0.2252 40.41 0.17 0% 0 0% 0 0% 0 0% 0%
20210930 17.28 17.28 16.81 17.18 1.72% 9999.99% 0% 506461 0.0861 15.48 0.17 0% 0 0% 0 0% 0 0% 0%
20210929 17.73 17.73 16.5 16.89 -3.21% 9835.29% 0% 768870 0.1303 23.05 0.17 0% 0 0% 0 0% 0 0% 0%
20210928 17.77 17.82 17.36 17.45 -2.08% 9999.99% 0% 567674 0.0993 16.97 0.17 0% 0 0% 0 0% 0 0% 0%
20210927 17.94 18.1 17.27 17.82 0.06% 9800% 0% 976465 0.1725 28.02 0.18 0% 0 0% 0 0% 0 0% 0%
20210924 18.41 18.54 17.68 17.81 -3.15% 9794.44% 0% 931071 0.1666 26.85 0.18 0% 0 0% 0 0% 0 0% 0%
20210923 18.34 18.54 18.15 18.39 1.04% 9999.99% 0% 641899 0.1176 17.51 0.18 0% 0 0% 0 0% 0 0% 0%
20210922 18.38 18.38 17.9 18.2 -0.98% 9999.99% 0% 692756 0.1256 17.97 0.18 0% 0 0% 0 0% 0 0% 0%
20210917 18.81 18.83 17.8 18.38 -1.39% 9999.99% 0% 1437520 0.2615 35.77 0.18 0% 0 0% 0 0% 0 0% 0%
20210916 19.65 19.87 18.46 18.64 -5.62% 9710.53% 0% 2634779 0.4988 67.53 0.19 0% 0 0% 0 0% 0 0% 0%
20210915 20.5 20.5 19.72 19.75 -3.85% 9775% 0% 1077883 0.2153 30.08 0.2 0% 0 0% 0 0% 0 0% 0%
20210914 21 21.3 20.4 20.54 -3.48% 9680.95% 0% 853804 0.1769 24.54 0.21 0% 0 0% 0 0% 0 0% 0%
20210913 22.01 22.08 20.89 21.28 -2.92% 9999.99% 0% 1541117 0.3287 45.52 0.21 0% 0 0% 0 0% 0 0% 0%
20210910 22.77 22.78 21.56 21.92 -3.05% 9863.64% 0% 1841133 0.4034 56.23 0.22 0% 0 0% 0 0% 0 0% 0%
20210909 22.61 23.22 22.21 22.61 0.49% 9730.43% 0% 978907 0.2209 31.68 0.23 0% 0 0% 0 0% 0 0% 0%
20210908 23.9 24.2 22.21 22.5 -4.54% 9682.61% 0% 2966166 0.6777 97.92 0.23 0% 0 0% 0 0% 0 0% 0%
20210907 23.89 24.63 23.5 23.57 -1.79% 9720.83% 0% 1625059 0.3898 60.9 0.24 0% 0 0% 0 0% 0 0% 0%
20210906 22.52 24.3 22.21 24 6.9% 9999.99% 0% 1913607 0.4491 72.53 0.23 0% 0 0% 0 0% 0 0% 0%
20210729 18.01 18.65 18 18.2 0.28% 9999.99% 0% 1841583 0.3371 56.67 0.18 0% 0 0% 0 0% 0 0% 0%
20210728 19.07 19.57 18.14 18.15 -3.35% 9452.63% 0% 1429562 0.2688 45.97 0.19 0% 0 0% 0 0% 0 0% 0%
20210727 18.39 19.1 18.23 18.78 2.07% 9784.21% 0% 1430588 0.2679 45.74 0.19 0% 0 0% 0 0% 0 0% 0%
20210726 18.3 18.45 17.79 18.4 0.55% 9999.99% 0% 1047840 0.189 31.73 0.18 0% 0 0% 0 0% 0 0% 0%
20210723 18.71 19.03 18.23 18.3 -2.87% 9999.99% 0% 1521249 0.2812 45.57 0.18 0% 0 0% 0 0% 0 0% 0%
20210722 19.03 19.31 18.73 18.84 -1.31% 9815.79% 0% 1060112 0.2016 32.58 0.19 0% 0 0% 0 0% 0 0% 0%
20210721 18.92 19.51 18.9 19.09 0.63% 9947.37% 0% 880020 0.1695 26.36 0.19 0% 0 0% 0 0% 0 0% 0%
20210720 18.38 19.17 18.38 18.97 2.15% 9884.21% 0% 838473 0.1581 24.13 0.19 0% 0 0% 0 0% 0 0% 0%
20210719 18.7 18.75 18.12 18.57 -0.96% 9999.99% 0% 981717 0.1803 26.06 0.18 0% 0 0% 0 0% 0 0% 0%
20210716 19.24 19.25 18.5 18.75 -2.19% 9768.42% 0% 1091647 0.2058 29.15 0.19 0% 0 0% 0 0% 0 0% 0%
20210715 19.37 19.43 18.58 19.17 -1.29% 9989.47% 0% 1243201 0.2356 33.01 0.19 0% 0 0% 0 0% 0 0% 0%
20210714 19.76 19.98 19.31 19.42 -2.17% 9610% 0% 1427600 0.2794 38.8 0.2 0% 0 0% 0 0% 0 0% 0%
20210713 20.65 20.7 19.5 19.85 -3.41% 9825% 0% 1837028 0.3665 50.5 0.2 0% 0 0% 0 0% 0 0% 0%
20210712 20.92 21.2 20.43 20.55 -1.77% 9685.71% 0% 1942310 0.4033 55.08 0.21 0% 0 0% 0 0% 0 0% 0%
20210709 21.31 21.87 20.69 20.92 -3.19% 9861.9% 0% 1425141 0.2987 41.11 0.21 0% 0 0% 0 0% 0 0% 0%
20210708 21.46 21.88 21.2 21.61 1.41% 9722.73% 0% 2060789 0.4448 61.79 0.22 0% 0 0% 0 0% 0 0% 0%
20210707 21.3 21.46 20.96 21.31 -0.05% 9999.99% 0% 1378765 0.2917 41.53 0.21 0% 0 0% 0 0% 0 0% 0%
20210706 20.62 21.96 20.56 21.32 2.7% 9590.91% 0% 2439706 0.5247 71.6 0.22 0% 0 0% 0 0% 0 0% 0%
20210705 20.73 21.83 20.4 20.76 0.19% 9785.71% 0% 1525424 0.3196 40.94 0.21 0% 0 0% 0 0% 0 0% 0%
20210702 20.05 20.87 19.8 20.72 2.07% 9766.67% 0% 1376901 0.2833 36.71 0.21 0% 0 0% 0 0% 0 0% 0%
20210701 21.4 21.56 20.25 20.3 -5.32% 9566.67% 0% 1436190 0.2991 39.06 0.21 0% 0 0% 0 0% 0 0% 0%
20210630 22.17 22.18 21.4 21.44 -1.61% 9645.45% 0% 1555405 0.3371 44.26 0.22 0% 0 0% 0 0% 0 0% 0%
20210629 21.5 22.24 21.17 21.79 0.97% 9804.55% 0% 1979827 0.4305 55.88 0.22 0% 0 0% 0 0% 0 0% 0%
20210628 20.6 21.68 20.5 21.58 4.6% 9999.99% 0% 1637775 0.3478 45.06 0.21 0% 0 0% 0 0% 0 0% 0%
20210625 21.14 21.26 20.41 20.63 -2.41% 9723.81% 0% 1116900 0.2308 29.15 0.21 0% 0 0% 0 0% 0 0% 0%
20210624 21.11 21.76 21.03 21.14 -3.16% 9966.67% 0% 1271380 0.2707 33.06 0.21 0% 0 0% 0 0% 0 0% 0%
20210623 21.33 22.27 20.7 21.83 0% 9999.99% 0% 2791420 0.596 72.9 0.21 0% 0 0% 0 0% 0 0% 0%
20210622 20.96 24.07 20.93 21.83 7.54% 9822.73% 0% 4505586 1.002 123.58 0.22 0% 0 0% 0 0% 0 0% 0%
20210621 19.75 20.48 19.59 20.3 2.78% 9999.99% 0% 1142791 0.2301 29.14 0.2 0% 0 0% 0 0% 0 0% 0%
20210618 20.02 20.1 19.62 19.75 -1.2% 9775% 0% 1127622 0.2235 26.87 0.2 0% 0 0% 0 0% 0 0% 0%
20210617 19.34 20.02 19.21 19.99 3.36% 9895% 0% 1312839 0.2584 29.72 0.2 0% 0 0% 0 0% 0 0% 0%
20210616 20.08 20.38 19.12 19.34 -3.3% 9570% 0% 2166548 0.4257 42.15 0.2 0% 0 0% 0 0% 0 0% 0%
20210615 20.98 20.98 19.58 20 -3.85% 9900% 0% 2204980 0.4438 41.67 0.2 0% 0 0% 0 0% 0 0% 0%
20210611 22.18 22.35 20.77 20.8 -6.94% 9804.76% 0% 2572622 0.5484 50.51 0.21 0% 0 0% 0 0% 0 0% 0%
20210610 21.8 22.46 21.31 22.35 2.52% 9999.99% 0% 2269030 0.5001 43.91 0.22 0% 0 0% 0 0% 0 0% 0%
20210609 22.3 22.3 21.52 21.8 -1.36% 9809.09% 0% 1187854 0.2587 20.95 0.22 0% 0 0% 0 0% 0 0% 0%
20210608 23.04 23.37 21.5 22.1 -4.04% 9945.45% 0% 2366216 0.5282 41.38 0.22 0% 0 0% 0 0% 0 0% 0%
20210607 22.39 23.96 22.22 23.03 2.86% 9913.04% 0% 3383041 0.7901 61.05 0.23 0% 0 0% 0 0% 0 0% 0%
20210604 23.98 23.98 21.97 22.39 -4.52% 9634.78% 0% 2871538 0.6509 50.35 0.23 0% 0 0% 0 0% 0 0% 0%
20210603 23.43 24.2 22.64 23.45 -0.97% 9999.99% 0% 2587875 0.6001 44.5 0.23 0% 0 0% 0 0% 0 0% 0%
20210602 23.34 25.55 23.29 23.68 2.91% 9766.67% 0% 6892310 1.6654 113.5 0.24 0% 0 0% 0 0% 0 0% 0%
20210601 21.87 23.55 21.5 23.01 6.04% 9904.35% 0% 4326830 0.9755 64.25 0.23 0% 0 0% 0 0% 0 0% 0%
20210531 21.21 21.87 20.38 21.7 3.04% 9999.99% 0% 3061532 0.6504 36.55 0.21 0% 0 0% 0 0% 0 0% 0%
20210528 23.08 23.35 21 21.06 -9.61% 9472.73% 0% 4903598 1.0805 56.04 0.22 0% 0 0% 0 0% 0 0% 0%
20210527 21.77 23.99 21.28 23.3 7.47% 9999.99% 0% 6385835 1.4625 78.76 0.23 0% 0 0% 0 0% 0 0% 0%
20210526 22 22.5 21.63 21.68 -3.13% 9754.55% 0% 3065677 0.6718 37.93 0.22 0% 0 0% 0 0% 0 0% 0%
20210525 22.12 22.47 21.38 22.38 1.18% 9999.99% 0% 3210561 0.7052 39.05 0.22 0% 0 0% 0 0% 0 0% 0%
20210524 22.02 22.49 21.3 22.12 -0.14% 9954.55% 0% 3533156 0.7751 41.99 0.22 0% 0 0% 0 0% 0 0% 0%
20210521 23.55 23.69 21.61 22.15 -4.32% 9968.18% 0% 5420043 1.2088 67.64 0.22 0% 0 0% 0 0% 0 0% 0%
20210520 24.78 25 23.15 23.15 -3.5% 9545.83% 0% 7475028 1.7893 105.98 0.24 0% 0 0% 0 0% 0 0% 0%
20210519 23.3 24.55 21.53 23.99 2.74% 9999.99% 0% 9417748 2.1741 141.92 0.23 0% 0 0% 0 0% 0 0% 0%
20210518 21.92 25.82 21.18 23.35 8.5% 9999.99% 0% 15443030 3.5861 266.19 0.23 0% 0 0% 0 0% 0 0% 0%
20210517 17.95 21.52 17.59 21.52 20.02% 9999.99% 0% 10607384 2.1394 210.67 0.2 0% 0 0% 0 0% 0 0% 0%
20210514 17.88 18.08 17.68 17.93 0.17% 9861.11% 0% 2058361 0.3677 44.16 0.18 0% 0 0% 0 0% 0 0% 0%
20210513 18.45 18.82 17.58 17.9 -4.18% 9844.44% 0% 3377728 0.6038 70.84 0.18 0% 0 0% 0 0% 0 0% 0%
20210512 19.5 20.35 18.62 18.68 -4.89% 9731.58% 0% 5284363 1.0199 122.68 0.19 0% 0 0% 0 0% 0 0% 0%
20210511 16.76 19.7 16.52 19.64 17.18% 9999.99% 0% 6017833 1.1075 143.34 0.18 0% 0 0% 0 0% 0 0% 0%
20210510 16.7 16.87 16.65 16.76 0% 9758.82% 0% 1106348 0.1853 26.48 0.17 0% 0 0% 0 0% 0 0% 0%
20210507 16.78 16.84 16.55 16.76 0.9% 9758.82% 0% 1322740 0.221 30.14 0.17 0% 0 0% 0 0% 0 0% 0%
20210506 16.49 16.87 16.48 16.61 0.48% 9670.59% 0% 1348245 0.225 29.13 0.17 0% 0 0% 0 0% 0 0% 0%
20210430 17.48 17.5 16.49 16.53 -4.67% 9623.53% 0% 1945569 0.3272 40.93 0.17 0% 0 0% 0 0% 0 0% 0%
20210429 17.68 17.97 17.29 17.34 -2.2% 9533.33% 0% 1534684 0.2693 32.93 0.18 0% 0 0% 0 0% 0 0% 0%
20210428 17.78 18.18 17.5 17.73 -1.39% 9750% 0% 1741377 0.31 35.2 0.18 0% 0 0% 0 0% 0 0% 0%
20210427 19.16 19.27 17.77 17.98 -5.96% 9888.89% 0% 3102921 0.5658 57.53 0.18 0% 0 0% 0 0% 0 0% 0%
20210426 19.85 19.85 19.07 19.12 -2.7% 9963.16% 0% 2037627 0.3935 35.53 0.19 0% 0 0% 0 0% 0 0% 0%
20210423 19.49 20.21 19.31 19.65 0.92% 9725% 0% 2188707 0.4326 32.64 0.2 0% 0 0% 0 0% 0 0% 0%
20210422 19.41 19.6 19.27 19.47 0.52% 9999.99% 0% 1954338 0.38 23.34 0.19 0% 0 0% 0 0% 0 0% 0%
20210421 19.88 20.02 19.18 19.37 -3.39% 9999.99% 0% 2672838 0.5197 24.16 0.19 0% 0 0% 0 0% 0 0% 0%
20210416 19.13 19.95 19 19.5 2.52% 9650% 0% 3134489 0.6128 26.27 0.2 0% 0 0% 0 0% 0 0% 0%
20210415 19.62 19.77 19 19.02 -3.94% 9910.53% 0% 2557607 0.4946 19.42 0.19 0% 0 0% 0 0% 0 0% 0%
20210414 19.8 20.05 19.5 19.8 0.61% 9800% 0% 2589609 0.5118 18.02 0.2 0% 0 0% 0 0% 0 0% 0%
20210413 20.45 20.82 19.55 19.68 -3.81% 9740% 0% 4489757 0.8974 27.79 0.2 0% 0 0% 0 0% 0 0% 0%
20210412 22.48 22.65 20.45 20.46 -9.75% 9642.86% 0% 6251313 1.3372 36.19 0.21 0% 0 0% 0 0% 0 0% 0%
20210409 22.52 23.64 21.8 22.67 -2.83% 9999.99% 0% 8046583 1.8079 42.2 0.22 0% 0 0% 0 0% 0 0% 0%
20210408 25.38 25.79 23.26 23.33 -10.2% 9620.83% 0% 10532065 2.5723 50.34 0.24 0% 0 0% 0 0% 0 0% 0%
20210407 26 27.49 24.9 25.98 -8.94% 9892.31% 0% 13376718 3.4565 54.19 0.26 0% 0 0% 0 0% 0 0% 0%
20210406 32 32 26 28.53 196.26% 9999.99% 0% 20123596 5.6117 60.34 0.28 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