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. 兴图新科688081
    4. 返回上一页 刷新
股票代码（例：sh688081）       684条   (进入兴图新科股票专站) 兴图新科股票成本分析
相关股票: 中国船舶  中航沈飞  航发动力  中国重工  中航光电  中国卫通  中航机载  中航西飞  振华科技  中航重机  中船防务  中航高科  景嘉微  国博电子  高德红外  中无人机  光启技术  中国卫星  中船科技  西部超导  航发控制  航材股份  航天电器  中航电测  航天电子  海格通信  华秦科技  菲利华  光威复材  中直股份  睿创微纳  中兵红箭  航天彩虹  七一二  钢研高纳  国睿科技  华力创通  振华风光  北斗星通  中国海防  三角防务  北方导航  中简科技  
相关股吧: 600150股吧 600760股吧 600893股吧 601989股吧 002179股吧 601698股吧 600372股吧 000768股吧 000733股吧 600765股吧 600685股吧 600862股吧 300474股吧 688375股吧 002414股吧 688297股吧 002625股吧 600118股吧 600072股吧 688122股吧 000738股吧 688563股吧 002025股吧 300114股吧 600879股吧 002465股吧 688281股吧 300395股吧 300699股吧 600038股吧 688002股吧 000519股吧 002389股吧 603712股吧 300034股吧 600562股吧 300045股吧 688439股吧 002151股吧 600764股吧 300775股吧 600435股吧 300777股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 15.62 16.2 15.62 16.15 3.26% 9993.75% 0% 1439176 0.2313 100.79 0.16 0% 0 0% 0 0% 0 0% 0%
20230927 15.64 15.9 15.43 15.64 -0.82% 9675% 0% 945810 0.1486 67.59 0.16 0% 0 0% 0 0% 0 0% 0%
20230926 15.46 16 15.32 15.77 2.01% 9756.25% 0% 1873678 0.2934 133.31 0.16 0% 0 0% 0 0% 0 0% 0%
20230925 16.23 16.23 15.33 15.46 -3.8% 9562.5% 0% 1613044 0.2515 119.55 0.16 0% 0 0% 0 0% 0 0% 0%
20230922 15.81 16.12 15.43 16.07 3.15% 9943.75% 0% 1066281 0.169 80.05 0.16 0% 0 0% 0 0% 0 0% 0%
20230921 15.62 15.91 15.45 15.58 0.84% 9637.5% 0% 856641 0.1343 61.46 0.16 0% 0 0% 0 0% 0 0% 0%
20230920 15.62 15.79 15.41 15.45 -0.58% 9556.25% 0% 447509 0.0697 31.58 0.16 0% 0 0% 0 0% 0 0% 0%
20230919 15.96 15.96 15.51 15.54 -2.63% 9612.5% 0% 821121 0.1284 56.06 0.16 0% 0 0% 0 0% 0 0% 0%
20230918 15.78 16.31 15.63 15.96 0.82% 9875% 0% 862312 0.1374 59.17 0.16 0% 0 0% 0 0% 0 0% 0%
20230915 16.14 16.18 15.62 15.83 -0.69% 9793.75% 0% 891576 0.1409 58.41 0.16 0% 0 0% 0 0% 0 0% 0%
20230914 16.2 16.39 15.78 15.94 -1.42% 9862.5% 0% 704636 0.1128 44.93 0.16 0% 0 0% 0 0% 0 0% 0%
20230913 16.72 16.72 16.01 16.17 -2.18% 9999.99% 0% 1027066 0.1665 64.27 0.16 0% 0 0% 0 0% 0 0% 0%
20230912 16.68 16.79 16.31 16.53 -0.9% 9623.53% 0% 1391862 0.2298 83.71 0.17 0% 0 0% 0 0% 0 0% 0%
20230911 16.57 16.79 16.4 16.68 0.54% 9711.76% 0% 1601694 0.2665 92.21 0.17 0% 0 0% 0 0% 0 0% 0%
20230908 16.01 16.77 16.01 16.59 2.16% 9658.82% 0% 1530167 0.2536 87.19 0.17 0% 0 0% 0 0% 0 0% 0%
20230907 16.49 16.6 16.17 16.24 -0.92% 9999.99% 0% 913363 0.1496 50.24 0.16 0% 0 0% 0 0% 0 0% 0%
20230906 15.9 16.41 15.77 16.39 2.57% 9999.99% 0% 940746 0.1527 48.85 0.16 0% 0 0% 0 0% 0 0% 0%
20230905 15.71 16.23 15.71 15.98 0.44% 9887.5% 0% 1139779 0.1822 57.71 0.16 0% 0 0% 0 0% 0 0% 0%
20230904 15.8 15.98 15.53 15.91 1.66% 9843.75% 0% 1467511 0.2312 73.68 0.16 0% 0 0% 0 0% 0 0% 0%
20230901 16.34 16.41 15.53 15.65 -4.22% 9681.25% 0% 1575844 0.2483 79.41 0.16 0% 0 0% 0 0% 0 0% 0%
20230831 16.61 16.61 16.26 16.34 -1.03% 9999.99% 0% 1327096 0.2173 68.36 0.16 0% 0 0% 0 0% 0 0% 0%
20230830 16.15 16.63 16.13 16.51 1.35% 9999.99% 0% 1882068 0.3099 95.19 0.16 0% 0 0% 0 0% 0 0% 0%
20230829 15 16.35 14.96 16.29 8.67% 9999.99% 0% 2096612 0.3353 119.54 0.16 0% 0 0% 0 0% 0 0% 0%
20230828 16.48 16.48 14.9 14.99 -0.93% 9893.33% 0% 1911565 0.2948 113.67 0.15 0% 0 0% 0 0% 0 0% 0%
20230825 15.75 15.87 15.07 15.13 -4.9% 9986.67% 0% 2017537 0.3089 113.98 0.15 0% 0 0% 0 0% 0 0% 0%
20230824 15.71 16.24 15.33 15.91 1.08% 9843.75% 0% 1771229 0.2806 109.47 0.16 0% 0 0% 0 0% 0 0% 0%
20230823 15.93 16.05 15.53 15.74 -1.99% 9737.5% 0% 1061164 0.1671 67.21 0.16 0% 0 0% 0 0% 0 0% 0%
20230822 16.09 16.24 15.56 16.06 0.88% 9937.5% 0% 1018768 0.162 66.35 0.16 0% 0 0% 0 0% 0 0% 0%
20230821 16.35 16.44 15.88 15.92 -2.63% 9850% 0% 1570835 0.2532 105.81 0.16 0% 0 0% 0 0% 0 0% 0%
20230818 16.37 16.74 16.24 16.35 1.36% 9517.65% 0% 2051946 0.3387 146.69 0.17 0% 0 0% 0 0% 0 0% 0%
20230817 15.25 16.16 15.12 16.13 5.77% 9981.25% 0% 1932347 0.3058 141.44 0.16 0% 0 0% 0 0% 0 0% 0%
20230816 15.24 15.58 15.23 15.25 -1.8% 9999.99% 0% 931295 0.1431 71.83 0.15 0% 0 0% 0 0% 0 0% 0%
20230815 15.88 15.91 15.45 15.53 -2.27% 9606.25% 0% 838677 0.1308 66.08 0.16 0% 0 0% 0 0% 0 0% 0%
20230814 15.93 15.99 15.51 15.89 -0.19% 9831.25% 0% 1420724 0.2232 109.58 0.16 0% 0 0% 0 0% 0 0% 0%
20230811 15.81 16.13 15.81 15.92 0.19% 9850% 0% 1271304 0.203 99.35 0.16 0% 0 0% 0 0% 0 0% 0%
20230810 15.58 16.05 15.57 15.89 1.4% 9831.25% 0% 1493322 0.2377 126.05 0.16 0% 0 0% 0 0% 0 0% 0%
20230809 15.7 16.02 15.61 15.67 -0.76% 9693.75% 0% 992228 0.1564 87.14 0.16 0% 0 0% 0 0% 0 0% 0%
20230808 15.82 15.96 15.74 15.79 -0.63% 9768.75% 0% 779755 0.1233 63.21 0.16 0% 0 0% 0 0% 0 0% 0%
20230807 16.02 16.19 15.77 15.89 -0.81% 9831.25% 0% 1027075 0.1632 82.68 0.16 0% 0 0% 0 0% 0 0% 0%
20230804 16.04 16.25 15.81 16.02 0.63% 9912.5% 0% 1145311 0.1842 92.13 0.16 0% 0 0% 0 0% 0 0% 0%
20230803 16.03 16.15 15.71 15.92 -0.06% 9850% 0% 965838 0.1542 79.81 0.16 0% 0 0% 0 0% 0 0% 0%
20230802 15.95 16.16 15.77 15.93 -0.81% 9856.25% 0% 795604 0.1269 62.48 0.16 0% 0 0% 0 0% 0 0% 0%
20230801 16.16 16.3 15.87 16.06 0.37% 9937.5% 0% 1003791 0.1617 76.36 0.16 0% 0 0% 0 0% 0 0% 0%
20230731 16.14 16.43 15.91 16 -0.87% 9900% 0% 1323568 0.2138 96.34 0.16 0% 0 0% 0 0% 0 0% 0%
20230728 16 16.22 15.88 16.14 0.69% 9987.5% 0% 845874 0.1362 60 0.16 0% 0 0% 0 0% 0 0% 0%
20230727 16.01 16.26 15.73 16.03 0.12% 9918.75% 0% 1206640 0.1942 79.31 0.16 0% 0 0% 0 0% 0 0% 0%
20230726 16.12 16.35 15.97 16.01 -1.66% 9906.25% 0% 946732 0.1528 61.6 0.16 0% 0 0% 0 0% 0 0% 0%
20230725 16.28 16.38 15.98 16.28 0.99% 9999.99% 0% 874692 0.1413 55.18 0.16 0% 0 0% 0 0% 0 0% 0%
20230724 16.23 16.25 15.82 16.12 0% 9975% 0% 1170651 0.1882 70.47 0.16 0% 0 0% 0 0% 0 0% 0%
20230721 16.31 16.38 16.01 16.12 -0.37% 9975% 0% 743447 0.1204 41.65 0.16 0% 0 0% 0 0% 0 0% 0%
20230720 16.38 16.82 16.13 16.18 -4.03% 9999.99% 0% 1409486 0.2314 73.27 0.16 0% 0 0% 0 0% 0 0% 0%
20230719 17.18 17.18 16.68 16.86 -0.71% 9817.65% 0% 1335622 0.2251 67.63 0.17 0% 0 0% 0 0% 0 0% 0%
20230718 17.29 17.47 16.95 16.98 -1.11% 9888.24% 0% 1583380 0.2721 72.96 0.17 0% 0 0% 0 0% 0 0% 0%
20230717 17.31 17.9 17 17.17 -1.32% 9999.99% 0% 1588089 0.276 66.72 0.17 0% 0 0% 0 0% 0 0% 0%
20230714 16.87 17.45 16.87 17.4 3.02% 9999.99% 0% 1730988 0.2991 65.65 0.17 0% 0 0% 0 0% 0 0% 0%
20230713 16.63 16.91 16.59 16.89 2.05% 9835.29% 0% 1316357 0.2208 45.2 0.17 0% 0 0% 0 0% 0 0% 0%
20230712 17.4 17.4 16.52 16.55 -4.17% 9635.29% 0% 1325203 0.2234 41.73 0.17 0% 0 0% 0 0% 0 0% 0%
20230711 17.16 17.51 17.08 17.27 0.82% 9999.99% 0% 1467928 0.2538 44.22 0.17 0% 0 0% 0 0% 0 0% 0%
20230710 17.65 17.65 17.04 17.13 -2.56% 9976.47% 0% 2370694 0.408 69.19 0.17 0% 0 0% 0 0% 0 0% 0%
20230707 18 18.26 17.5 17.58 -2.5% 9666.67% 0% 2081789 0.37 63.63 0.18 0% 0 0% 0 0% 0 0% 0%
20230706 18.16 18.33 17.8 18.03 0.17% 9916.67% 0% 2174897 0.393 66.4 0.18 0% 0 0% 0 0% 0 0% 0%
20230705 18.66 18.86 17.94 18 -3.38% 9900% 0% 3263510 0.5945 102.06 0.18 0% 0 0% 0 0% 0 0% 0%
20230704 19.5 19.5 17.88 18.63 -0.27% 9705.26% 0% 3519633 0.6522 115.27 0.19 0% 0 0% 0 0% 0 0% 0%
20230703 19.4 19.42 18.4 18.68 -2.56% 9731.58% 0% 3190198 0.6038 112.81 0.19 0% 0 0% 0 0% 0 0% 0%
20230630 19.23 19.71 18.91 19.17 -0.36% 9989.47% 0% 3051103 0.5884 115.62 0.19 0% 0 0% 0 0% 0 0% 0%
20230629 18.57 19.37 18.32 19.24 2.61% 9999.99% 0% 3382930 0.6436 125.56 0.19 0% 0 0% 0 0% 0 0% 0%
20230628 19.08 19.16 17.78 18.75 -0.05% 9768.42% 0% 3041153 0.5637 110.82 0.19 0% 0 0% 0 0% 0 0% 0%
20230627 18.44 18.84 18.21 18.76 2.85% 9773.68% 0% 2363971 0.4407 89.11 0.19 0% 0 0% 0 0% 0 0% 0%
20230626 18.03 18.85 18.03 18.24 -0.71% 9999.99% 0% 1797550 0.3302 62.9 0.18 0% 0 0% 0 0% 0 0% 0%
20230621 18.89 18.99 18.32 18.37 -2.65% 9568.42% 0% 1964431 0.3635 64.41 0.19 0% 0 0% 0 0% 0 0% 0%
20230620 18.97 19.27 18.48 18.87 0.75% 9831.58% 0% 2225765 0.421 74.86 0.19 0% 0 0% 0 0% 0 0% 0%
20230619 18.57 19.2 18.57 18.73 -0.11% 9757.89% 0% 1343706 0.2528 46.29 0.19 0% 0 0% 0 0% 0 0% 0%
20230616 18.61 18.87 18.09 18.75 -0.05% 9768.42% 0% 1921809 0.3573 65.81 0.19 0% 0 0% 0 0% 0 0% 0%
20230615 18.75 19.12 18.5 18.76 -0.05% 9773.68% 0% 2058807 0.3869 68.32 0.19 0% 0 0% 0 0% 0 0% 0%
20230614 19.8 19.8 18.68 18.77 -4.38% 9778.95% 0% 3451630 0.6587 110.95 0.19 0% 0 0% 0 0% 0 0% 0%
20230613 19.4 20.14 18.42 19.63 3.86% 9999.99% 0% 3227557 0.6269 107.6 0.19 0% 0 0% 0 0% 0 0% 0%
20230612 19.14 19.6 18.66 18.9 -1.82% 9847.37% 0% 2307695 0.4371 80.9 0.19 0% 0 0% 0 0% 0 0% 0%
20230609 25.85 27.68 25.85 26.95 4.09% 9881.48% 0% 2765699 0.743 142.54 0.27 0% 0 0% 0 0% 0 0% 0%
20230608 25.49 27.47 25.25 25.89 1.53% 9857.69% 0% 2841308 0.7473 158.77 0.26 0% 0 0% 0 0% 0 0% 0%
20230607 24.68 25.99 24.25 25.5 4.47% 9999.99% 0% 1399813 0.3547 83.54 0.25 0% 0 0% 0 0% 0 0% 0%
20230606 25.68 25.72 24.36 24.41 -3.82% 9664% 0% 998683 0.2485 58.45 0.25 0% 0 0% 0 0% 0 0% 0%
20230605 25.4 25.82 25.3 25.38 0.32% 9661.54% 0% 802447 0.2053 46.88 0.26 0% 0 0% 0 0% 0 0% 0%
20230602 26 26.5 25.26 25.3 -2.09% 9630.77% 0% 1987844 0.5126 111.35 0.26 0% 0 0% 0 0% 0 0% 0%
20230601 24.61 26.28 24.43 25.84 4.87% 9838.46% 0% 2483815 0.6376 155.21 0.26 0% 0 0% 0 0% 0 0% 0%
20230531 23.6 25.73 23.59 24.64 4.32% 9756% 0% 2201595 0.5469 139.56 0.25 0% 0 0% 0 0% 0 0% 0%
20230530 23.59 23.66 23.12 23.62 0.77% 9999.99% 0% 745912 0.1746 41.81 0.23 0% 0 0% 0 0% 0 0% 0%
20230529 24.28 24.28 23.3 23.44 -3.14% 9999.99% 0% 1163664 0.2734 65.13 0.23 0% 0 0% 0 0% 0 0% 0%
20230526 24.18 24.3 23.47 24.2 0.92% 9983.33% 0% 1014932 0.2439 57.15 0.24 0% 0 0% 0 0% 0 0% 0%
20230525 24.34 24.51 23.55 23.98 -1.76% 9891.67% 0% 1190122 0.2839 61.99 0.24 0% 0 0% 0 0% 0 0% 0%
20230524 24.28 24.79 23.84 24.41 1.67% 9999.99% 0% 1435415 0.349 69.18 0.24 0% 0 0% 0 0% 0 0% 0%
20230523 24.74 25.01 23.93 24.01 -3.07% 9904.17% 0% 1647524 0.3991 68.75 0.24 0% 0 0% 0 0% 0 0% 0%
20230522 23.99 24.88 23.52 24.77 4.08% 9999.99% 0% 2003213 0.4904 66.64 0.24 0% 0 0% 0 0% 0 0% 0%
20230519 23.6 24.2 23.02 23.8 1.58% 9816.67% 0% 1860804 0.4423 56.46 0.24 0% 0 0% 0 0% 0 0% 0%
20230518 23.2 23.67 22.89 23.43 1.96% 9999.99% 0% 1913488 0.4444 55.82 0.23 0% 0 0% 0 0% 0 0% 0%
20230517 22.17 23.2 21.71 22.98 3.84% 9891.3% 0% 1541692 0.3486 45.58 0.23 0% 0 0% 0 0% 0 0% 0%
20230516 22.36 22.87 21.92 22.13 -1.43% 9959.09% 0% 1012350 0.2239 29.56 0.22 0% 0 0% 0 0% 0 0% 0%
20230515 23.05 23.05 21.89 22.45 -1.32% 9999.99% 0% 1488099 0.3319 43.66 0.22 0% 0 0% 0 0% 0 0% 0%
20230510 24 24.29 23.08 24 0.04% 9900% 0% 2283700 0.5397 76.13 0.24 0% 0 0% 0 0% 0 0% 0%
20230509 24.99 25.78 23.82 23.99 -2.87% 9496% 0% 2980764 0.7331 101.61 0.25 0% 0 0% 0 0% 0 0% 0%
20230508 26.63 27.75 24.65 24.7 -5.83% 9400% 0% 4236908 1.0976 163.96 0.26 0% 0 0% 0 0% 0 0% 0%
20230505 26.37 27.95 25.32 26.23 2.38% 9988.46% 0% 7326126 1.9403 336.5 0.26 0% 0 0% 0 0% 0 0% 0%
20230504 21.19 25.62 21.19 25.62 20% 9999.99% 0% 3807251 0.9296 230.83 0.24 0% 0 0% 0 0% 0 0% 0%
20230428 19.32 22.14 19.32 21.35 11.66% 9999.99% 0% 2543613 0.5382 165.55 0.21 0% 0 0% 0 0% 0 0% 0%
20230427 18.7 19.44 18.52 19.12 3.3% 9963.16% 0% 1029344 0.1967 64.22 0.19 0% 0 0% 0 0% 0 0% 0%
20230426 17.92 18.96 17.92 18.51 3.58% 9999.99% 0% 1076289 0.1991 62.75 0.18 0% 0 0% 0 0% 0 0% 0%
20230425 18.81 18.89 17.77 17.87 -5.4% 9827.78% 0% 1231461 0.2233 67.74 0.18 0% 0 0% 0 0% 0 0% 0%
20230424 19.12 19.3 18.81 18.89 -1.92% 9842.11% 0% 925424 0.1762 51.95 0.19 0% 0 0% 0 0% 0 0% 0%
20230421 20.63 20.8 19.08 19.26 -7.4% 9530% 0% 1396063 0.2762 75.39 0.2 0% 0 0% 0 0% 0 0% 0%
20230420 20.93 21 20.21 20.8 0.19% 9999.99% 0% 895416 0.1834 52.01 0.2 0% 0 0% 0 0% 0 0% 0%
20230419 21 21.32 20.69 20.76 -1.33% 9785.71% 0% 821529 0.1722 47.51 0.21 0% 0 0% 0 0% 0 0% 0%
20230418 21.76 21.76 20.93 21.04 -1.77% 9919.05% 0% 954719 0.2024 53.6 0.21 0% 0 0% 0 0% 0 0% 0%
20230417 21.44 21.68 21 21.42 0.37% 9999.99% 0% 771965 0.1646 41.46 0.21 0% 0 0% 0 0% 0 0% 0%
20230414 22.01 22.15 21.21 21.34 -4.6% 9600% 0% 1798287 0.3871 96.7 0.22 0% 0 0% 0 0% 0 0% 0%
20230413 22.34 22.45 21.71 22.37 0% 9999.99% 0% 1062212 0.2338 61.23 0.22 0% 0 0% 0 0% 0 0% 0%
20230412 21.89 22.37 21.65 22.37 2.9% 9999.99% 0% 1249787 0.2757 74.01 0.22 0% 0 0% 0 0% 0 0% 0%
20230411 22.33 22.44 21.66 21.74 -2.12% 9781.82% 0% 1184213 0.2587 70.34 0.22 0% 0 0% 0 0% 0 0% 0%
20230410 22.66 23.5 22.15 22.21 -1.99% 9556.52% 0% 1285933 0.2924 82.08 0.23 0% 0 0% 0 0% 0 0% 0%
20230407 21.96 22.78 21.96 22.66 2.44% 9752.17% 0% 633984 0.1427 41.74 0.23 0% 0 0% 0 0% 0 0% 0%
20230406 22.35 22.63 21.93 22.12 -1.07% 9954.55% 0% 1295229 0.288 79.7 0.22 0% 0 0% 0 0% 0 0% 0%
20230404 22.09 22.76 22 22.36 1.22% 9999.99% 0% 1376856 0.3079 85.69 0.22 0% 0 0% 0 0% 0 0% 0%
20230403 21.33 22.16 21.27 22.09 4.1% 9940.91% 0% 1509528 0.3286 96.2 0.22 0% 0 0% 0 0% 0 0% 0%
20230331 21.31 21.52 20.95 21.22 -1.49% 9999.99% 0% 990996 0.2102 64.14 0.21 0% 0 0% 0 0% 0 0% 0%
20230330 22.28 22.61 21.2 21.54 -3.84% 9690.91% 0% 1114576 0.2421 75.15 0.22 0% 0 0% 0 0% 0 0% 0%
20230329 22 22.98 22 22.4 -0.09% 9999.99% 0% 999486 0.2232 71.53 0.22 0% 0 0% 0 0% 0 0% 0%
20230328 22.92 23.67 22.34 22.42 -2.31% 9647.83% 0% 1494748 0.3438 115.1 0.23 0% 0 0% 0 0% 0 0% 0%
20230327 22.56 23.03 22.31 22.95 1.73% 9878.26% 0% 972933 0.2215 78.13 0.23 0% 0 0% 0 0% 0 0% 0%
20230324 22.16 22.88 22.16 22.56 1.3% 9708.7% 0% 1076680 0.2425 87.32 0.23 0% 0 0% 0 0% 0 0% 0%
20230323 22.3 22.67 21.78 22.27 -0.76% 9999.99% 0% 1359564 0.2997 98.3 0.22 0% 0 0% 0 0% 0 0% 0%
20230322 22.3 22.67 21.98 22.44 1.31% 9999.99% 0% 1074965 0.2395 95.79 0.22 0% 0 0% 0 0% 0 0% 0%
20230321 21.89 22.3 21.39 22.15 1.98% 9968.18% 0% 795577 0.1742 71.17 0.22 0% 0 0% 0 0% 0 0% 0%
20230320 22.21 22.21 21.01 21.72 -1.99% 9772.73% 0% 1187069 0.2558 98.84 0.22 0% 0 0% 0 0% 0 0% 0%
20230317 22.33 22.99 22.02 22.16 0.73% 9972.73% 0% 656695 0.147 55.02 0.22 0% 0 0% 0 0% 0 0% 0%
20230316 22.64 22.85 21.89 22 -2.78% 9900% 0% 601853 0.1338 46.99 0.22 0% 0 0% 0 0% 0 0% 0%
20230315 22.57 23.04 22.23 22.63 0.85% 9739.13% 0% 534705 0.1217 39.75 0.23 0% 0 0% 0 0% 0 0% 0%
20230314 23.37 23.64 22.33 22.44 -2.31% 9656.52% 0% 984163 0.2242 67.95 0.23 0% 0 0% 0 0% 0 0% 0%
20230313 23.03 23.22 22.8 22.97 -0.22% 9886.96% 0% 736231 0.169 52 0.23 0% 0 0% 0 0% 0 0% 0%
20230310 23.14 24.34 22.92 23.02 -0.35% 9491.67% 0% 1200952 0.2837 86.19 0.24 0% 0 0% 0 0% 0 0% 0%
20230309 23.12 23.26 22.75 23.1 0.04% 9943.48% 0% 585907 0.1348 39.42 0.23 0% 0 0% 0 0% 0 0% 0%
20230308 22.44 23.14 22.43 23.09 2.94% 9939.13% 0% 1156465 0.2646 73.96 0.23 0% 0 0% 0 0% 0 0% 0%
20230307 23.74 23.74 22.36 22.43 -3.03% 9652.17% 0% 1343471 0.3074 85.31 0.23 0% 0 0% 0 0% 0 0% 0%
20230306 23.84 24.39 23.09 23.13 -1.7% 9956.52% 0% 1441506 0.3387 96.22 0.23 0% 0 0% 0 0% 0 0% 0%
20230303 23.9 24.32 23.43 23.53 -1.34% 9704.17% 0% 1367041 0.3241 97.71 0.24 0% 0 0% 0 0% 0 0% 0%
20230302 24.24 24.93 23.83 23.85 -2.09% 9837.5% 0% 1271794 0.31 95.64 0.24 0% 0 0% 0 0% 0 0% 0%
20230301 23.5 24.53 23.5 24.36 3% 9999.99% 0% 1150239 0.277 83.61 0.24 0% 0 0% 0 0% 0 0% 0%
20230228 23.43 24.16 23.3 23.65 0.25% 9754.17% 0% 587269 0.1386 40.32 0.24 0% 0 0% 0 0% 0 0% 0%
20230227 24.08 24.38 23.51 23.59 -2.32% 9729.17% 0% 978188 0.2344 66.79 0.24 0% 0 0% 0 0% 0 0% 0%
20230224 22.75 24.15 22.75 24.15 5.32% 9962.5% 0% 1778339 0.422 117.07 0.24 0% 0 0% 0 0% 0 0% 0%
20230223 23.21 23.97 22.72 22.93 -0.78% 9869.57% 0% 1365305 0.3184 87.78 0.23 0% 0 0% 0 0% 0 0% 0%
20230222 22.69 23.52 22.53 23.11 2.12% 9947.83% 0% 1290019 0.2967 72.81 0.23 0% 0 0% 0 0% 0 0% 0%
20230221 23.12 23.67 22.5 22.63 -2.29% 9739.13% 0% 973945 0.2234 55.32 0.23 0% 0 0% 0 0% 0 0% 0%
20230220 22.73 23.32 22.53 23.16 0.39% 9969.57% 0% 644690 0.1487 36.1 0.23 0% 0 0% 0 0% 0 0% 0%
20230217 23.35 23.63 22.66 23.07 -0.99% 9930.43% 0% 1220147 0.2815 66.54 0.23 0% 0 0% 0 0% 0 0% 0%
20230216 24.94 25.18 23.14 23.3 -7.25% 9608.33% 0% 1828428 0.4416 107.31 0.24 0% 0 0% 0 0% 0 0% 0%
20230215 23.37 25.18 23.28 25.12 7.58% 9948% 0% 1999317 0.492 128.32 0.25 0% 0 0% 0 0% 0 0% 0%
20230214 23.57 24.26 23.11 23.35 -0.89% 9629.17% 0% 1057102 0.2491 67.16 0.24 0% 0 0% 0 0% 0 0% 0%
20230213 24.27 24.47 23.33 23.56 -2.32% 9716.67% 0% 1343697 0.3183 82.38 0.24 0% 0 0% 0 0% 0 0% 0%
20230210 23.5 24.68 23.46 24.12 2.73% 9950% 0% 1589103 0.3831 99.74 0.24 0% 0 0% 0 0% 0 0% 0%
20230209 22.68 24.58 22.3 23.48 2.76% 9683.33% 0% 3181517 0.7555 207.69 0.24 0% 0 0% 0 0% 0 0% 0%
20230208 22.74 23.08 22.03 22.85 0.53% 9834.78% 0% 1127292 0.255 84.76 0.23 0% 0 0% 0 0% 0 0% 0%
20230207 21.97 22.97 21.97 22.73 3.41% 9782.61% 0% 1355266 0.3058 105.45 0.23 0% 0 0% 0 0% 0 0% 0%
20230206 21.63 22.44 21.63 21.98 0.64% 9890.91% 0% 1258940 0.2786 95.25 0.22 0% 0 0% 0 0% 0 0% 0%
20230203 21.73 22.4 21.63 21.84 -0.73% 9827.27% 0% 772172 0.1692 62.29 0.22 0% 0 0% 0 0% 0 0% 0%
20230202 22.05 22.38 21.75 22 -0.81% 9900% 0% 808341 0.1777 69.46 0.22 0% 0 0% 0 0% 0 0% 0%
20230201 21.38 22.3 21.38 22.18 3.16% 9981.82% 0% 1700704 0.3721 154.5 0.22 0% 0 0% 0 0% 0 0% 0%
20230131 20.45 21.65 20.45 21.5 5.03% 9999.99% 0% 2043369 0.4335 205.68 0.21 0% 0 0% 0 0% 0 0% 0%
20230130 19.69 21.05 19.65 20.47 3.96% 9999.99% 0% 1582965 0.3232 188.28 0.2 0% 0 0% 0 0% 0 0% 0%
20230120 19.18 20.39 19.18 19.69 2.66% 9745% 0% 1291186 0.2576 179.39 0.2 0% 0 0% 0 0% 0 0% 0%
20230119 18.82 19.36 18.62 19.18 1.91% 9994.74% 0% 768579 0.147 115.53 0.19 0% 0 0% 0 0% 0 0% 0%
20230118 18.8 18.98 18.25 18.82 0.11% 9805.26% 0% 943918 0.1754 155.71 0.19 0% 0 0% 0 0% 0 0% 0%
20230117 17.21 19.4 17.21 18.8 8.11% 9794.74% 0% 1955881 0.3668 347.73 0.19 0% 0 0% 0 0% 0 0% 0%
20230116 16.68 17.39 16.68 17.39 3.88% 9999.99% 0% 444592 0.0764 99.15 0.17 0% 0 0% 0 0% 0 0% 0%
20230113 16.83 17.08 16.57 16.74 0.42% 9747.06% 0% 200953 0.0336 45.92 0.17 0% 0 0% 0 0% 0 0% 0%
20230112 16.7 17 16.5 16.67 0.42% 9705.88% 0% 254250 0.0424 56.86 0.17 0% 0 0% 0 0% 0 0% 0%
20230111 16.99 17.15 16.55 16.6 -2.75% 9664.71% 0% 512074 0.0859 116.53 0.17 0% 0 0% 0 0% 0 0% 0%
20230110 17.29 17.3 17.01 17.07 -1.1% 9941.18% 0% 257518 0.044 63.72 0.17 0% 0 0% 0 0% 0 0% 0%
20230109 17.53 17.66 17.25 17.26 -0.58% 9999.99% 0% 283481 0.0493 71.1 0.17 0% 0 0% 0 0% 0 0% 0%
20230106 17.43 17.73 17.31 17.36 -1.81% 9544.44% 0% 294748 0.0516 74.14 0.18 0% 0 0% 0 0% 0 0% 0%
20230105 17.77 17.9 17.43 17.68 -0.51% 9722.22% 0% 206456 0.0366 50.79 0.18 0% 0 0% 0 0% 0 0% 0%
20230104 17.65 17.85 17.25 17.77 2.13% 9772.22% 0% 563087 0.0997 138.53 0.18 0% 0 0% 0 0% 0 0% 0%
20230103 16.49 17.48 16.49 17.4 5.07% 9999.99% 0% 459725 0.0791 117.14 0.17 0% 0 0% 0 0% 0 0% 0%
20221230 16.71 16.83 16.49 16.56 -1.08% 9641.18% 0% 320832 0.0534 78.44 0.17 0% 0 0% 0 0% 0 0% 0%
20221229 16.75 17.03 16.54 16.74 -0.48% 9747.06% 0% 269955 0.0453 65.89 0.17 0% 0 0% 0 0% 0 0% 0%
20221228 16.86 17.2 16.53 16.82 -1.18% 9794.12% 0% 237813 0.0398 57.32 0.17 0% 0 0% 0 0% 0 0% 0%
20221227 17.13 17.34 16.71 17.02 0.71% 9911.76% 0% 259771 0.0441 58.59 0.17 0% 0 0% 0 0% 0 0% 0%
20221226 16.58 17.07 16.58 16.9 1.93% 9841.18% 0% 311311 0.0527 66.48 0.17 0% 0 0% 0 0% 0 0% 0%
20221223 16.75 17.13 16.43 16.58 -0.84% 9652.94% 0% 330643 0.0551 64.21 0.17 0% 0 0% 0 0% 0 0% 0%
20221222 17.23 17.27 16.62 16.72 -2.9% 9735.29% 0% 493522 0.0832 91.5 0.17 0% 0 0% 0 0% 0 0% 0%
20221221 17.43 17.59 17.01 17.22 -0.81% 9999.99% 0% 257953 0.0444 46.63 0.17 0% 0 0% 0 0% 0 0% 0%
20221220 17.19 17.57 17.08 17.36 0.99% 9999.99% 0% 355562 0.0618 63.5 0.17 0% 0 0% 0 0% 0 0% 0%
20221219 17.53 17.99 17.13 17.19 -2.72% 9999.99% 0% 404057 0.0698 68.38 0.17 0% 0 0% 0 0% 0 0% 0%
20221216 18.03 18.03 17.58 17.67 -2.38% 9716.67% 0% 397897 0.0705 65.59 0.18 0% 0 0% 0 0% 0 0% 0%
20221215 18.58 18.58 18 18.1 0.56% 9955.56% 0% 225655 0.041 36.02 0.18 0% 0 0% 0 0% 0 0% 0%
20221214 18.45 18.6 18 18 -2.17% 9900% 0% 476119 0.0866 75.9 0.18 0% 0 0% 0 0% 0 0% 0%
20221213 19 19 18.22 18.4 -1.87% 9999.99% 0% 412551 0.076 59.14 0.18 0% 0 0% 0 0% 0 0% 0%
20221212 18.51 18.88 18.11 18.75 1.35% 9768.42% 0% 568165 0.1056 79.12 0.19 0% 0 0% 0 0% 0 0% 0%
20221209 18.65 18.71 18.37 18.5 -0.54% 9636.84% 0% 467698 0.0867 64.28 0.19 0% 0 0% 0 0% 0 0% 0%
20221208 19.03 19.03 18.46 18.6 -2.21% 9689.47% 0% 573284 0.107 80.07 0.19 0% 0 0% 0 0% 0 0% 0%
20221207 19.22 19.26 18.89 19.02 -1.71% 9910.53% 0% 314844 0.06 45.98 0.19 0% 0 0% 0 0% 0 0% 0%
20221206 19.28 19.41 19.12 19.35 0.1% 9999.99% 0% 493677 0.0952 63.69 0.19 0% 0 0% 0 0% 0 0% 0%
20221205 19.81 19.9 19.26 19.33 -2.37% 9999.99% 0% 563566 0.1095 67.13 0.19 0% 0 0% 0 0% 0 0% 0%
20221202 19.56 20.04 19.56 19.8 0.51% 9800% 0% 550785 0.1093 58.91 0.2 0% 0 0% 0 0% 0 0% 0%
20221201 19.71 20.15 19.36 19.7 0.1% 9750% 0% 445349 0.0873 35.1 0.2 0% 0 0% 0 0% 0 0% 0%
20221130 19.72 19.91 19.48 19.68 0.1% 9740% 0% 503377 0.099 39.15 0.2 0% 0 0% 0 0% 0 0% 0%
20221129 20.47 20.57 19.6 19.66 -1.5% 9730% 0% 490149 0.0974 39.69 0.2 0% 0 0% 0 0% 0 0% 0%
20221128 20.18 20.23 19.64 19.96 -1.19% 9880% 0% 355055 0.0706 29.33 0.2 0% 0 0% 0 0% 0 0% 0%
20221125 21.18 21.25 20 20.2 -1.27% 9999.99% 0% 304681 0.0617 26.19 0.2 0% 0 0% 0 0% 0 0% 0%
20221124 20.56 21.41 20.46 20.46 -2.15% 9642.86% 0% 356567 0.0739 30.85 0.21 0% 0 0% 0 0% 0 0% 0%
20221123 21.44 21.44 20.38 20.91 -2.47% 9857.14% 0% 967265 0.2005 82.63 0.21 0% 0 0% 0 0% 0 0% 0%
20221122 21.83 22.2 21.26 21.44 -1.97% 9645.45% 0% 718412 0.1558 68.32 0.22 0% 0 0% 0 0% 0 0% 0%
20221121 21.85 22.1 20.88 21.87 0.09% 9840.91% 0% 1273127 0.2743 127.38 0.22 0% 0 0% 0 0% 0 0% 0%
20221118 20 22.67 19.8 21.85 10.91% 9831.82% 0% 2824422 0.6148 296.81 0.22 0% 0 0% 0 0% 0 0% 0%
20221117 19.36 19.82 19.17 19.7 0.97% 9750% 0% 392877 0.0768 47.67 0.2 0% 0 0% 0 0% 0 0% 0%
20221116 19.7 19.88 19.37 19.51 -0.31% 9655% 0% 414767 0.0817 39.98 0.2 0% 0 0% 0 0% 0 0% 0%
20221115 19.35 19.58 19.1 19.57 1.24% 9999.99% 0% 344743 0.0669 29.56 0.19 0% 0 0% 0 0% 0 0% 0%
20221114 19.39 19.4 18.89 19.33 0.73% 9999.99% 0% 364663 0.07 30.16 0.19 0% 0 0% 0 0% 0 0% 0%
20221111 19.89 19.97 19.11 19.19 -2.09% 9999.99% 0% 589420 0.1148 47 0.19 0% 0 0% 0 0% 0 0% 0%
20221110 19.86 19.88 19.38 19.6 -0.96% 9700% 0% 580621 0.1141 46.55 0.2 0% 0 0% 0 0% 0 0% 0%
20221109 19.78 21.17 19.69 19.79 -0.6% 9795% 0% 480067 0.096 39.6 0.2 0% 0 0% 0 0% 0 0% 0%
20221108 20.14 20.18 19.58 19.91 0.15% 9855% 0% 514381 0.1024 41.9 0.2 0% 0 0% 0 0% 0 0% 0%
20221107 20.25 20.5 19.53 19.88 0.1% 9840% 0% 1201092 0.2398 99.73 0.2 0% 0 0% 0 0% 0 0% 0%
20221104 20.58 20.58 19.44 19.86 -1.1% 9830% 0% 1359539 0.2704 120.34 0.2 0% 0 0% 0 0% 0 0% 0%
20221103 19.55 21 19.12 20.08 5.68% 9940% 0% 2856535 0.5729 275.97 0.2 0% 0 0% 0 0% 0 0% 0%
20221102 18.05 19.9 18.05 19 5.26% 9900% 0% 1484886 0.2821 181.93 0.19 0% 0 0% 0 0% 0 0% 0%
20221101 18.19 18.46 17.86 18.05 0.95% 9927.78% 0% 635628 0.1148 88.49 0.18 0% 0 0% 0 0% 0 0% 0%
20221031 16.5 18.05 16.17 17.88 4.2% 9833.33% 0% 893821 0.1575 129.1 0.18 0% 0 0% 0 0% 0 0% 0%
20221028 17.78 17.88 17.07 17.16 -2.83% 9994.12% 0% 550739 0.0956 83.54 0.17 0% 0 0% 0 0% 0 0% 0%
20221027 17.94 18.16 17.66 17.66 -1.56% 9711.11% 0% 394738 0.0704 66.35 0.18 0% 0 0% 0 0% 0 0% 0%
20221026 17.49 17.98 17.37 17.94 2.57% 9866.67% 0% 441711 0.0786 75.26 0.18 0% 0 0% 0 0% 0 0% 0%
20221025 18.04 18.04 17.28 17.49 -2.67% 9616.67% 0% 378013 0.0664 67.88 0.18 0% 0 0% 0 0% 0 0% 0%
20221024 18.18 18.62 17.8 17.97 -0.88% 9883.33% 0% 528899 0.0966 103.59 0.18 0% 0 0% 0 0% 0 0% 0%
20221021 17.89 18.52 17.57 18.13 2.26% 9972.22% 0% 778167 0.1408 163.36 0.18 0% 0 0% 0 0% 0 0% 0%
20221020 17.68 17.97 17.39 17.73 1.03% 9750% 0% 353853 0.0627 81.01 0.18 0% 0 0% 0 0% 0 0% 0%
20221019 17.6 17.83 17.52 17.55 -0.28% 9650% 0% 318108 0.0561 75.69 0.18 0% 0 0% 0 0% 0 0% 0%
20221018 17.91 17.91 17.58 17.6 -1.84% 9677.78% 0% 325514 0.0576 80.75 0.18 0% 0 0% 0 0% 0 0% 0%
20221017 17.34 17.95 17.34 17.93 3.4% 9861.11% 0% 593452 0.105 151.91 0.18 0% 0 0% 0 0% 0 0% 0%
20220720 21.78 22.02 21.25 21.97 2% 9886.36% 0% 495619 0.1077 74.49 0.22 0% 0 0% 0 0% 0 0% 0%
20220719 21.09 21.74 21.09 21.54 1.13% 9999.99% 0% 484205 0.104 68.89 0.21 0% 0 0% 0 0% 0 0% 0%
20220718 21.22 21.7 21 21.3 -0.7% 9999.99% 0% 693202 0.1467 102.08 0.21 0% 0 0% 0 0% 0 0% 0%
20220715 22.1 22.1 20.92 21.45 -1.15% 9999.99% 0% 608821 0.1303 94.53 0.21 0% 0 0% 0 0% 0 0% 0%
20220714 19.93 22.22 19.93 21.7 9.65% 9999.99% 0% 1375101 0.2948 223.42 0.21 0% 0 0% 0 0% 0 0% 0%
20220713 19.65 20.14 19.63 19.79 0.82% 9795% 0% 255786 0.051 46.7 0.2 0% 0 0% 0 0% 0 0% 0%
20220712 20.51 20.64 19.55 19.63 -3.35% 9715% 0% 304556 0.0607 54.36 0.2 0% 0 0% 0 0% 0 0% 0%
20220711 20.72 20.97 20.17 20.31 -0.98% 9571.43% 0% 392468 0.0808 68.81 0.21 0% 0 0% 0 0% 0 0% 0%
20220708 20.53 20.98 20.26 20.51 0% 9666.67% 0% 294630 0.0608 51.85 0.21 0% 0 0% 0 0% 0 0% 0%
20220707 21.18 21.28 20.26 20.51 -3.21% 9666.67% 0% 660065 0.1369 108.03 0.21 0% 0 0% 0 0% 0 0% 0%
20220706 20.11 21.39 20.11 21.19 3.87% 9990.48% 0% 902056 0.1893 147.28 0.21 0% 0 0% 0 0% 0 0% 0%
20220705 21.15 21.15 20 20.4 -3.09% 9999.99% 0% 281424 0.0576 50.42 0.2 0% 0 0% 0 0% 0 0% 0%
20220704 20.5 21.17 20.08 21.05 2.53% 9923.81% 0% 463757 0.0962 81.08 0.21 0% 0 0% 0 0% 0 0% 0%
20220701 20.73 20.87 20.33 20.53 -1.06% 9676.19% 0% 313508 0.0644 55.97 0.21 0% 0 0% 0 0% 0 0% 0%
20220630 20.9 21.15 20.64 20.75 0.48% 9780.95% 0% 296672 0.0618 53.83 0.21 0% 0 0% 0 0% 0 0% 0%
20220629 21.46 21.54 20.53 20.65 -3.86% 9733.33% 0% 317345 0.0665 57.8 0.21 0% 0 0% 0 0% 0 0% 0%
20220628 20.69 21.49 20.66 21.48 2.78% 9999.99% 0% 549128 0.1162 97.09 0.21 0% 0 0% 0 0% 0 0% 0%
20220627 21.46 21.47 20.77 20.9 -2.43% 9852.38% 0% 364367 0.0765 65.34 0.21 0% 0 0% 0 0% 0 0% 0%
20220624 21.48 21.58 20.97 21.42 2.73% 9999.99% 0% 729076 0.1562 135.01 0.21 0% 0 0% 0 0% 0 0% 0%
20220623 19.68 21.17 19.46 20.85 6% 9828.57% 0% 717252 0.1477 136.91 0.21 0% 0 0% 0 0% 0 0% 0%
20220622 20.59 20.59 19.67 19.67 -4.47% 9735% 0% 253634 0.0508 50.2 0.2 0% 0 0% 0 0% 0 0% 0%
20220621 20.57 20.8 20.18 20.59 1.93% 9704.76% 0% 494388 0.1014 90.53 0.21 0% 0 0% 0 0% 0 0% 0%
20220620 19.86 20.74 19.85 20.2 1.71% 9999.99% 0% 288450 0.0585 50.87 0.2 0% 0 0% 0 0% 0 0% 0%
20220617 19.52 19.96 19.43 19.86 0.35% 9830% 0% 327500 0.0645 48.47 0.2 0% 0 0% 0 0% 0 0% 0%
20220616 19.25 19.91 19.25 19.79 1.23% 9795% 0% 311872 0.0615 41.98 0.2 0% 0 0% 0 0% 0 0% 0%
20220615 19.45 19.87 19.3 19.55 1.3% 9675% 0% 550537 0.108 69.16 0.2 0% 0 0% 0 0% 0 0% 0%
20220614 20.29 20.29 18.9 19.3 -4.17% 9999.99% 0% 435133 0.0839 54.28 0.19 0% 0 0% 0 0% 0 0% 0%
20220613 19.99 20.23 19.65 20.14 0.7% 9970% 0% 293674 0.0587 38.86 0.2 0% 0 0% 0 0% 0 0% 0%
20220610 19.62 20.16 19.18 20 2.3% 9900% 0% 380644 0.0758 49.41 0.2 0% 0 0% 0 0% 0 0% 0%
20220609 20.05 20.12 19.43 19.55 -3.46% 9675% 0% 364543 0.0719 45.87 0.2 0% 0 0% 0 0% 0 0% 0%
20220608 20.91 21.03 19.7 20.25 -3.66% 9999.99% 0% 671291 0.1358 87.79 0.2 0% 0 0% 0 0% 0 0% 0%
20220607 21.23 21.6 20.8 21.02 -2% 9909.52% 0% 524458 0.1103 73.57 0.21 0% 0 0% 0 0% 0 0% 0%
20220606 21.1 21.69 20.79 21.45 2.44% 9999.99% 0% 684886 0.146 97.97 0.21 0% 0 0% 0 0% 0 0% 0%
20220602 19.87 21.06 19.71 20.94 5.44% 9999.99% 0% 776017 0.1588 124.28 0.2 0% 0 0% 0 0% 0 0% 0%
20220601 19.96 20.28 19.25 19.86 2.11% 9830% 0% 754315 0.1483 126.83 0.2 0% 0 0% 0 0% 0 0% 0%
20220531 18.91 19.78 18.78 19.45 2.86% 9999.99% 0% 439257 0.0845 81.38 0.19 0% 0 0% 0 0% 0 0% 0%
20220530 18.82 18.98 18.36 18.91 0.59% 9852.63% 0% 309624 0.058 59 0.19 0% 0 0% 0 0% 0 0% 0%
20220527 19.3 19.67 18.47 18.8 -1.47% 9794.74% 0% 415200 0.0783 81.09 0.19 0% 0 0% 0 0% 0 0% 0%
20220526 18.61 19.29 18.23 19.08 3.36% 9942.11% 0% 574634 0.1088 117.16 0.19 0% 0 0% 0 0% 0 0% 0%
20220525 18.53 18.63 18.02 18.46 1.1% 9999.99% 0% 235793 0.0433 50.11 0.18 0% 0 0% 0 0% 0 0% 0%
20220524 19 19.32 18.25 18.26 -2.56% 9510.53% 0% 370471 0.0699 76.81 0.19 0% 0 0% 0 0% 0 0% 0%
20220523 19 19.47 18.72 18.74 -0.58% 9763.16% 0% 449461 0.0854 95.99 0.19 0% 0 0% 0 0% 0 0% 0%
20220520 18.91 19.12 18.72 18.85 0.11% 9821.05% 0% 158798 0.0299 33.72 0.19 0% 0 0% 0 0% 0 0% 0%
20220519 18.55 19.18 18.27 18.83 1.51% 9810.53% 0% 474947 0.0894 94.38 0.19 0% 0 0% 0 0% 0 0% 0%
20220518 18.18 18.83 18.18 18.55 2.26% 9663.16% 0% 231996 0.0431 39.87 0.19 0% 0 0% 0 0% 0 0% 0%
20220517 18.6 18.89 18.02 18.14 -2.1% 9977.78% 0% 284658 0.0518 43.62 0.18 0% 0 0% 0 0% 0 0% 0%
20220516 18.88 18.98 18.26 18.53 -0.27% 9652.63% 0% 247369 0.0459 37.24 0.19 0% 0 0% 0 0% 0 0% 0%
20220513 18.17 18.87 18.17 18.58 2.26% 9999.99% 0% 288856 0.0534 41.54 0.18 0% 0 0% 0 0% 0 0% 0%
20220512 18.3 18.48 17.92 18.17 -0.49% 9994.44% 0% 291599 0.053 39.66 0.18 0% 0 0% 0 0% 0 0% 0%
20220511 18.68 19.26 18.01 18.26 -3.69% 9510.53% 0% 525133 0.0982 69.82 0.19 0% 0 0% 0 0% 0 0% 0%
20220510 18 19.28 18 18.96 3.89% 9878.95% 0% 504478 0.0947 71.82 0.19 0% 0 0% 0 0% 0 0% 0%
20220509 17.2 18.36 17.12 18.25 5.8% 9999.99% 0% 686117 0.1236 97.8 0.18 0% 0 0% 0 0% 0 0% 0%
20220506 17.51 18.11 17.2 17.25 -2.82% 9483.33% 0% 515371 0.0906 75.2 0.18 0% 0 0% 0 0% 0 0% 0%
20220505 16.91 19.48 16.91 17.75 3.92% 9761.11% 0% 1154979 0.2098 179.41 0.18 0% 0 0% 0 0% 0 0% 0%
20220429 16 17.48 16 17.08 8.24% 9947.06% 0% 824161 0.1383 140.65 0.17 0% 0 0% 0 0% 0 0% 0%
20220428 15.01 15.81 15.01 15.78 1.94% 9762.5% 0% 479208 0.0745 83.25 0.16 0% 0 0% 0 0% 0 0% 0%
20220427 15.08 15.48 14.45 15.48 1.24% 9999.99% 0% 537000 0.0807 95.92 0.15 0% 0 0% 0 0% 0 0% 0%
20220426 15.5 16.23 15 15.29 -0.52% 9456.25% 0% 452884 0.0706 90.41 0.16 0% 0 0% 0 0% 0 0% 0%
20220425 17.16 17.58 15.11 15.37 -13.55% 9506.25% 0% 640674 0.104 138.47 0.16 0% 0 0% 0 0% 0 0% 0%
20220422 17.94 18.04 17.48 17.78 0.06% 9777.78% 0% 99869 0.0177 25.53 0.18 0% 0 0% 0 0% 0 0% 0%
20220421 18.41 18.53 17.72 17.77 -4.26% 9772.22% 0% 247560 0.0448 59.63 0.18 0% 0 0% 0 0% 0 0% 0%
20220420 18.18 18.68 17.93 18.56 2.32% 9999.99% 0% 381579 0.0702 87.09 0.18 0% 0 0% 0 0% 0 0% 0%
20220419 18.57 18.62 17.93 18.14 -1.84% 9977.78% 0% 305731 0.0555 70.35 0.18 0% 0 0% 0 0% 0 0% 0%
20220418 18.15 18.58 17.79 18.48 1.82% 9999.99% 0% 195314 0.0357 45.83 0.18 0% 0 0% 0 0% 0 0% 0%
20220415 18.6 18.6 17.78 18.15 -2.42% 9983.33% 0% 246113 0.0445 53.6 0.18 0% 0 0% 0 0% 0 0% 0%
20220414 18.75 18.9 18.53 18.6 -0.75% 9689.47% 0% 171396 0.0321 39.47 0.19 0% 0 0% 0 0% 0 0% 0%
20220413 19.45 19.6 18.69 18.74 -3.75% 9763.16% 0% 213348 0.0406 50.41 0.19 0% 0 0% 0 0% 0 0% 0%
20220412 19.08 19.5 18.64 19.47 3.45% 9999.99% 0% 329506 0.0632 78.49 0.19 0% 0 0% 0 0% 0 0% 0%
20220411 19.19 19.37 18.38 18.82 -1.93% 9805.26% 0% 352117 0.0663 83.12 0.19 0% 0 0% 0 0% 0 0% 0%
20220408 19.72 20.15 19.09 19.19 -4.15% 9999.99% 0% 376528 0.073 93.74 0.19 0% 0 0% 0 0% 0 0% 0%
20220407 20.56 20.98 19.71 20.02 -3.33% 9910% 0% 368730 0.0748 101.03 0.2 0% 0 0% 0 0% 0 0% 0%
20220401 20.45 20.55 20.12 20.49 0.34% 9999.99% 0% 259186 0.053 75.74 0.2 0% 0 0% 0 0% 0 0% 0%
20220331 20.43 20.52 20.21 20.42 0.25% 9999.99% 0% 214292 0.0436 61.23 0.2 0% 0 0% 0 0% 0 0% 0%
20220330 20.46 20.53 20.23 20.37 -0.44% 9999.99% 0% 350854 0.0715 98.92 0.2 0% 0 0% 0 0% 0 0% 0%
20220329 20.9 20.98 20.43 20.46 -2.11% 9642.86% 0% 186569 0.0384 53.41 0.21 0% 0 0% 0 0% 0 0% 0%
20220328 21.17 21.17 20.54 20.9 0.1% 9852.38% 0% 145344 0.0302 39.86 0.21 0% 0 0% 0 0% 0 0% 0%
20220325 20.85 21.09 20.56 20.88 0.14% 9842.86% 0% 161081 0.0335 42.88 0.21 0% 0 0% 0 0% 0 0% 0%
20220324 21.27 21.27 20.63 20.85 -1.93% 9828.57% 0% 246399 0.0515 63.9 0.21 0% 0 0% 0 0% 0 0% 0%
20220323 21.36 21.77 21.14 21.26 -0.05% 9999.99% 0% 211672 0.0454 54.45 0.21 0% 0 0% 0 0% 0 0% 0%
20220322 21.24 21.42 21.01 21.27 0.19% 9999.99% 0% 177776 0.0378 43.43 0.21 0% 0 0% 0 0% 0 0% 0%
20220321 21.45 21.5 21.15 21.23 1.1% 9999.99% 0% 203831 0.0435 48.59 0.21 0% 0 0% 0 0% 0 0% 0%
20220318 20.92 21.25 20.54 21 0.38% 9900% 0% 234640 0.0492 54.41 0.21 0% 0 0% 0 0% 0 0% 0%
20220317 20.73 21.3 20.73 20.92 1.06% 9861.9% 0% 208267 0.044 47.8 0.21 0% 0 0% 0 0% 0 0% 0%
20220316 20.58 20.77 19.92 20.7 2.58% 9999.99% 0% 271562 0.0553 60.51 0.2 0% 0 0% 0 0% 0 0% 0%
20220315 21.34 21.42 20.08 20.18 -5.39% 9509.52% 0% 323703 0.067 71.67 0.21 0% 0 0% 0 0% 0 0% 0%
20220311 21 21.7 20.83 21.54 0.8% 9999.99% 0% 230894 0.0488 51.11 0.21 0% 0 0% 0 0% 0 0% 0%
20220310 21.63 22.18 21.3 21.37 0.56% 9613.64% 0% 201261 0.0435 42.2 0.22 0% 0 0% 0 0% 0 0% 0%
20220309 21.8 22.11 20.45 21.25 -2.92% 9999.99% 0% 376291 0.0803 65.68 0.21 0% 0 0% 0 0% 0 0% 0%
20220308 22.44 22.46 21.77 21.89 -2.62% 9850% 0% 249035 0.0547 44.97 0.22 0% 0 0% 0 0% 0 0% 0%
20220307 22.66 22.68 22.1 22.48 -0.79% 9999.99% 0% 283242 0.0632 52.51 0.22 0% 0 0% 0 0% 0 0% 0%
20220304 22.99 23.3 22.58 22.66 -1.44% 9752.17% 0% 242923 0.0556 44.7 0.23 0% 0 0% 0 0% 0 0% 0%
20220303 23.35 23.38 22.98 22.99 -1.03% 9895.65% 0% 283189 0.0653 52.47 0.23 0% 0 0% 0 0% 0 0% 0%
20220302 23.35 23.36 23.07 23.23 -0.64% 9999.99% 0% 208216 0.0483 39.24 0.23 0% 0 0% 0 0% 0 0% 0%
20220301 23.06 23.49 22.85 23.38 1.83% 9999.99% 0% 364870 0.0845 68.73 0.23 0% 0 0% 0 0% 0 0% 0%
20220228 22.96 23.29 22.71 22.96 0.09% 9882.61% 0% 308893 0.071 60.21 0.23 0% 0 0% 0 0% 0 0% 0%
20220225 23.31 23.32 22.55 22.94 -2.42% 9873.91% 0% 566395 0.13 113.38 0.23 0% 0 0% 0 0% 0 0% 0%
20220224 23.09 23.99 22.5 23.51 1.69% 9999.99% 0% 1021782 0.2394 214.64 0.23 0% 0 0% 0 0% 0 0% 0%
20220223 22.75 23.19 22.58 23.12 2.71% 9952.17% 0% 327662 0.0752 78.79 0.23 0% 0 0% 0 0% 0 0% 0%
20220222 22.79 22.94 22.39 22.51 -1.44% 9686.96% 0% 251731 0.0569 57.04 0.23 0% 0 0% 0 0% 0 0% 0%
20220221 22.27 22.95 22.1 22.84 2.65% 9830.43% 0% 331824 0.0752 67.79 0.23 0% 0 0% 0 0% 0 0% 0%
20220218 22.13 22.29 21.8 22.25 0.5% 9999.99% 0% 266082 0.0587 47.77 0.22 0% 0 0% 0 0% 0 0% 0%
20220217 22.22 22.3 21.88 22.14 -0.14% 9963.64% 0% 231302 0.0512 34.36 0.22 0% 0 0% 0 0% 0 0% 0%
20220216 22.15 22.32 22.01 22.17 0.68% 9977.27% 0% 193910 0.0429 25.04 0.22 0% 0 0% 0 0% 0 0% 0%
20220215 22.08 22.25 21.79 22.02 0.41% 9909.09% 0% 214215 0.0471 25.64 0.22 0% 0 0% 0 0% 0 0% 0%
20220214 22.06 22.36 21.89 21.93 -0.54% 9868.18% 0% 241725 0.0534 26.4 0.22 0% 0 0% 0 0% 0 0% 0%
20220211 22.54 22.67 21.82 22.05 -2.48% 9922.73% 0% 379404 0.0839 40.49 0.22 0% 0 0% 0 0% 0 0% 0%
20220210 23.16 23.18 22.41 22.61 -1.35% 9730.43% 0% 274313 0.0621 29.03 0.23 0% 0 0% 0 0% 0 0% 0%
20220209 22.58 23.1 22.48 22.92 1.64% 9865.22% 0% 340803 0.0777 34.58 0.23 0% 0 0% 0 0% 0 0% 0%
20211203 25.14 25.5 25.06 25.21 0.76% 9984% 0% 266732 0.0675 29 0.25 0% 0 0% 0 0% 0 0% 0%
20211202 25.75 25.75 24.81 25.02 -2.68% 9908% 0% 353739 0.0892 36.34 0.25 0% 0 0% 0 0% 0 0% 0%
20211201 25.31 25.94 25.05 25.71 2.02% 9788.46% 0% 396055 0.1018 40.88 0.26 0% 0 0% 0 0% 0 0% 0%
20211130 25.51 25.58 25.02 25.2 -0.36% 9980% 0% 376806 0.0955 41.18 0.25 0% 0 0% 0 0% 0 0% 0%
20211129 25.3 25.92 24.46 25.29 -0.08% 9999.99% 0% 375133 0.0955 42.59 0.25 0% 0 0% 0 0% 0 0% 0%
20211126 25.8 25.95 25 25.31 -1.48% 9999.99% 0% 436355 0.1108 47.23 0.25 0% 0 0% 0 0% 0 0% 0%
20211125 25.9 25.99 25.6 25.69 -0.77% 9780.77% 0% 186701 0.0481 20.9 0.26 0% 0 0% 0 0% 0 0% 0%
20211124 25.77 25.97 25.59 25.89 0.43% 9857.69% 0% 327120 0.0843 35.59 0.26 0% 0 0% 0 0% 0 0% 0%
20211123 25.62 25.86 25.45 25.78 0.62% 9815.38% 0% 349889 0.0898 38.77 0.26 0% 0 0% 0 0% 0 0% 0%
20211122 25.73 25.8 25.34 25.62 -0.43% 9753.85% 0% 232591 0.0596 26.22 0.26 0% 0 0% 0 0% 0 0% 0%
20211119 25.38 25.8 25.26 25.73 2.1% 9796.15% 0% 316634 0.081 36.68 0.26 0% 0 0% 0 0% 0 0% 0%
20211118 25.6 25.82 25.15 25.2 -1.56% 9980% 0% 315120 0.0802 39.32 0.25 0% 0 0% 0 0% 0 0% 0%
20211117 25.21 25.6 25.05 25.6 1.55% 9999.99% 0% 272099 0.0689 36.38 0.25 0% 0 0% 0 0% 0 0% 0%
20211116 25.61 25.76 25.21 25.21 -1.56% 9984% 0% 282645 0.0719 38.6 0.25 0% 0 0% 0 0% 0 0% 0%
20211115 24.81 25.82 24.73 25.61 3.31% 9999.99% 0% 556892 0.1418 75.87 0.25 0% 0 0% 0 0% 0 0% 0%
20211112 24.5 24.89 23.8 24.79 1.43% 9999.99% 0% 477988 0.1165 65.3 0.24 0% 0 0% 0 0% 0 0% 0%
20211111 24.25 24.54 24.01 24.44 1.24% 9999.99% 0% 313247 0.0761 38.62 0.24 0% 0 0% 0 0% 0 0% 0%
20211110 24.18 24.26 23.7 24.14 0.37% 9958.33% 0% 306077 0.0733 35.83 0.24 0% 0 0% 0 0% 0 0% 0%
20211109 23.24 24.22 23.08 24.05 3.49% 9920.83% 0% 537997 0.128 61.4 0.24 0% 0 0% 0 0% 0 0% 0%
20211108 23.63 23.63 22.66 23.24 -1.65% 9999.99% 0% 458248 0.105 50.41 0.23 0% 0 0% 0 0% 0 0% 0%
20211105 23.45 23.9 23.3 23.63 1.29% 9745.83% 0% 422162 0.0997 48.15 0.24 0% 0 0% 0 0% 0 0% 0%
20211104 23.29 23.5 22.8 23.33 1% 9999.99% 0% 349170 0.0808 39.81 0.23 0% 0 0% 0 0% 0 0% 0%
20211103 23.17 23.27 22.75 23.1 0.3% 9943.48% 0% 330727 0.0762 37.95 0.23 0% 0 0% 0 0% 0 0% 0%
20211102 22.7 23.97 22.6 23.03 1.5% 9913.04% 0% 627298 0.1454 74.47 0.23 0% 0 0% 0 0% 0 0% 0%
20211101 22.53 22.98 22.08 22.69 0.71% 9765.22% 0% 493840 0.1112 58.7 0.23 0% 0 0% 0 0% 0 0% 0%
20211029 22.28 23.07 21.52 22.53 -10.84% 9999.99% 0% 1350805 0.3012 166.78 0.22 0% 0 0% 0 0% 0 0% 0%
20211028 25.71 25.87 25.18 25.27 -2.47% 9999.99% 0% 258480 0.0658 43.31 0.25 0% 0 0% 0 0% 0 0% 0%
20211027 26.54 26.84 25.5 25.91 -1.48% 9865.38% 0% 429783 0.1125 84.99 0.26 0% 0 0% 0 0% 0 0% 0%
20211026 26.21 27.38 26.03 26.3 0.34% 9640.74% 0% 471374 0.1262 100.42 0.27 0% 0 0% 0 0% 0 0% 0%
20211025 26.29 26.89 26 26.21 -0.38% 9980.77% 0% 434904 0.1146 91.97 0.26 0% 0 0% 0 0% 0 0% 0%
20211022 25.85 26.78 25.62 26.31 1.78% 9999.99% 0% 409466 0.108 88.7 0.26 0% 0 0% 0 0% 0 0% 0%
20211021 26.15 26.46 25.71 25.85 -2.42% 9842.31% 0% 358812 0.0936 77.29 0.26 0% 0 0% 0 0% 0 0% 0%
20211020 26.41 26.66 26.07 26.49 0.3% 9999.99% 0% 248507 0.0656 55.41 0.26 0% 0 0% 0 0% 0 0% 0%
20211019 25.76 26.74 25.76 26.41 3.41% 9999.99% 0% 607205 0.1596 128.12 0.26 0% 0 0% 0 0% 0 0% 0%
20211018 25.18 25.81 25.18 25.54 1.15% 9723.08% 0% 330872 0.0847 72.8 0.26 0% 0 0% 0 0% 0 0% 0%
20211015 25.38 25.85 25.06 25.25 0.12% 9611.54% 0% 383629 0.0979 79.77 0.26 0% 0 0% 0 0% 0 0% 0%
20211014 25.3 25.52 24.91 25.22 0.4% 9988% 0% 254501 0.0642 50.67 0.25 0% 0 0% 0 0% 0 0% 0%
20211013 24.67 25.46 24.37 25.12 2.32% 9948% 0% 351451 0.0876 65.2 0.25 0% 0 0% 0 0% 0 0% 0%
20211012 25.43 25.43 24.16 24.55 -3.46% 9720% 0% 562920 0.1395 99.38 0.25 0% 0 0% 0 0% 0 0% 0%
20211011 25.49 25.58 24.93 25.43 0.91% 9999.99% 0% 396308 0.1005 66.63 0.25 0% 0 0% 0 0% 0 0% 0%
20211008 25.17 25.32 24.78 25.2 1.94% 9980% 0% 246117 0.0619 39.35 0.25 0% 0 0% 0 0% 0 0% 0%
20210930 24.51 24.96 24.51 24.72 1.23% 9788% 0% 241850 0.06 36.48 0.25 0% 0 0% 0 0% 0 0% 0%
20210929 25.54 25.54 24.39 24.42 -4.42% 9668% 0% 440433 0.1094 62.32 0.25 0% 0 0% 0 0% 0 0% 0%
20210928 25.62 25.78 25.05 25.55 -0.58% 9999.99% 0% 266729 0.0677 35.87 0.25 0% 0 0% 0 0% 0 0% 0%
20210927 26.66 26.77 25.38 25.7 -3.35% 9784.62% 0% 582174 0.1506 74.23 0.26 0% 0 0% 0 0% 0 0% 0%
20210924 27.35 27.38 26.59 26.59 -2.03% 9748.15% 0% 442202 0.1183 55.79 0.27 0% 0 0% 0 0% 0 0% 0%
20210923 27.11 27.55 27 27.14 0.04% 9951.85% 0% 433459 0.1179 52.77 0.27 0% 0 0% 0 0% 0 0% 0%
20210922 27.99 27.99 27.04 27.13 -3.38% 9948.15% 0% 539115 0.147 60.21 0.27 0% 0 0% 0 0% 0 0% 0%
20210917 28.15 28.25 27.02 28.08 -0.25% 9928.57% 0% 844664 0.233 89.59 0.28 0% 0 0% 0 0% 0 0% 0%
20210916 28.6 28.84 27.86 28.15 -1.5% 9953.57% 0% 587171 0.1662 56.49 0.28 0% 0 0% 0 0% 0 0% 0%
20210915 28.27 28.97 27.85 28.58 0.46% 9999.99% 0% 554085 0.1578 43.73 0.28 0% 0 0% 0 0% 0 0% 0%
20210914 28.56 28.97 28.27 28.45 -0.35% 9710.34% 0% 527916 0.151 34.08 0.29 0% 0 0% 0 0% 0 0% 0%
20210913 29.36 29.72 28.21 28.55 -3.71% 9744.83% 0% 852995 0.2441 51.39 0.29 0% 0 0% 0 0% 0 0% 0%
20210910 29.93 30.18 29.37 29.65 -0.8% 9783.33% 0% 660863 0.1966 38.99 0.3 0% 0 0% 0 0% 0 0% 0%
20210909 29.81 30.32 29.3 29.89 0.3% 9863.33% 0% 680425 0.2025 38.19 0.3 0% 0 0% 0 0% 0 0% 0%
20210908 29.75 30.1 29.42 29.8 0% 9833.33% 0% 715066 0.2125 37.51 0.3 0% 0 0% 0 0% 0 0% 0%
20210907 29.72 30.5 29.42 29.8 -1.23% 9833.33% 0% 1004736 0.3003 51.71 0.3 0% 0 0% 0 0% 0 0% 0%
20210906 30.01 30.37 29.38 30.17 0.53% 9956.67% 0% 746985 0.2232 34.81 0.3 0% 0 0% 0 0% 0 0% 0%
20210729 26.23 27.77 26 27.21 4.82% 9977.78% 0% 1900014 0.5154 71.42 0.27 0% 0 0% 0 0% 0 0% 0%
20210728 29.06 29.48 25.8 25.96 -9.23% 9514.81% 0% 2781924 0.7455 108.8 0.27 0% 0 0% 0 0% 0 0% 0%
20210727 28.7 31.5 28.54 28.6 -0.35% 9433.33% 0% 2967995 0.8915 139.19 0.3 0% 0 0% 0 0% 0 0% 0%
20210726 30.48 31.15 28.61 28.7 -5.28% 9466.67% 0% 1598206 0.4754 82.93 0.3 0% 0 0% 0 0% 0 0% 0%
20210723 31.61 31.61 29.1 30.3 -4.14% 9999.99% 0% 1797578 0.5433 96.19 0.3 0% 0 0% 0 0% 0 0% 0%
20210722 32 32.89 31.24 31.61 -2.29% 9778.13% 0% 1412314 0.4514 81.42 0.32 0% 0 0% 0 0% 0 0% 0%
20210721 31.99 32.89 31.66 32.35 2.37% 9999.99% 0% 1820447 0.5866 103.96 0.32 0% 0 0% 0 0% 0 0% 0%
20210720 31.88 32.3 31 31.6 -1.65% 9775% 0% 1252197 0.3961 72.12 0.32 0% 0 0% 0 0% 0 0% 0%
20210719 33.5 34.38 31 32.13 -0.53% 9940.63% 0% 2903862 0.9345 159.98 0.32 0% 0 0% 0 0% 0 0% 0%
20210716 28.7 33.99 28.32 32.3 13.29% 9993.75% 0% 3456139 1.0947 202.5 0.32 0% 0 0% 0 0% 0 0% 0%
20210715 28.3 28.94 28.1 28.51 0.18% 9999.99% 0% 763884 0.2173 40.84 0.28 0% 0 0% 0 0% 0 0% 0%
20210714 30.9 30.9 28.33 28.46 -6.23% 9713.79% 0% 1277564 0.3712 58.16 0.29 0% 0 0% 0 0% 0 0% 0%
20210713 31.08 31.08 29.58 30.35 -0.69% 9999.99% 0% 961731 0.2884 40.5 0.3 0% 0 0% 0 0% 0 0% 0%
20210712 30 31.05 29.86 30.56 2.9% 9758.06% 0% 1126773 0.3445 38.86 0.31 0% 0 0% 0 0% 0 0% 0%
20210709 31.1 31.1 29.4 29.7 -2.88% 9800% 0% 1443540 0.4323 43.77 0.3 0% 0 0% 0 0% 0 0% 0%
20210708 31.51 32.07 30.12 30.58 -4.35% 9764.52% 0% 1819723 0.5622 48.59 0.31 0% 0 0% 0 0% 0 0% 0%
20210707 30.9 32.4 30.11 31.97 3.2% 9999.99% 0% 1460142 0.4592 37.57 0.31 0% 0 0% 0 0% 0 0% 0%
20210706 30.99 32.38 30.05 30.98 3.03% 9893.55% 0% 2314265 0.7227 60.35 0.31 0% 0 0% 0 0% 0 0% 0%
20210705 29.13 30.68 29.13 30.07 1.42% 9923.33% 0% 1668200 0.4985 43.33 0.3 0% 0 0% 0 0% 0 0% 0%
20210702 31.4 31.4 28.79 29.65 -5.81% 9783.33% 0% 3433777 1.0196 90.83 0.3 0% 0 0% 0 0% 0 0% 0%
20210701 35.66 36.6 31.48 31.48 -9.2% 9158.82% 0% 3782290 1.2768 122.81 0.34 0% 0 0% 0 0% 0 0% 0%
20210630 34.99 35.97 33.03 34.67 -1.76% 9999.99% 0% 3225562 1.1094 119.29 0.34 0% 0 0% 0 0% 0 0% 0%
20210629 32.43 38.4 32.02 35.29 10.28% 9982.86% 0% 5746138 2.0368 245.21 0.35 0% 0 0% 0 0% 0 0% 0%
20210628 32.8 32.8 31 32 -5.38% 9900% 0% 4449580 1.4064 220.69 0.32 0% 0 0% 0 0% 0 0% 0%
20210625 28.06 33.82 28 33.82 20.01% 9999.99% 0% 6844622 2.1201 406.7 0.31 0% 0 0% 0 0% 0 0% 0%
20210624 25.5 30 25.4 28.18 12.05% 9964.29% 0% 4168102 1.1714 355.55 0.28 0% 0 0% 0 0% 0 0% 0%
20210623 25.19 25.32 24.92 25.15 0.4% 9960% 0% 716149 0.1798 81.87 0.25 0% 0 0% 0 0% 0 0% 0%
20210622 25.65 25.73 25 25.05 -2.15% 9920% 0% 815115 0.205 96.88 0.25 0% 0 0% 0 0% 0 0% 0%
20210621 25.04 25.69 25.04 25.6 2.24% 9999.99% 0% 860427 0.2182 110.68 0.25 0% 0 0% 0 0% 0 0% 0%
20210618 24.81 25.58 24.81 25.04 -0.04% 9916% 0% 644901 0.1625 83.22 0.25 0% 0 0% 0 0% 0 0% 0%
20210617 25.5 25.5 24.5 25.05 0.2% 9920% 0% 592919 0.1472 73.17 0.25 0% 0 0% 0 0% 0 0% 0%
20210616 25.11 25.57 24.75 25 0.6% 9900% 0% 408286 0.1025 46.19 0.25 0% 0 0% 0 0% 0 0% 0%
20210615 24.9 25.44 24.58 24.85 -0.2% 9840% 0% 401402 0.1003 42.66 0.25 0% 0 0% 0 0% 0 0% 0%
20210611 25.75 26.15 24.8 24.9 -2.51% 9476.92% 0% 899913 0.2296 96.85 0.26 0% 0 0% 0 0% 0 0% 0%
20210610 24.48 25.7 24.28 25.54 4.2% 9999.99% 0% 790830 0.1994 86.12 0.25 0% 0 0% 0 0% 0 0% 0%
20210609 25.1 25.29 24.35 24.51 -2.08% 9704% 0% 484129 0.1199 51.2 0.25 0% 0 0% 0 0% 0 0% 0%
20210608 24.86 25.22 24.32 25.03 0.68% 9912% 0% 518478 0.1279 52.73 0.25 0% 0 0% 0 0% 0 0% 0%
20210607 24.87 24.98 24.48 24.86 1.72% 9844% 0% 424569 0.1052 41.84 0.25 0% 0 0% 0 0% 0 0% 0%
20210604 24.65 25.48 24.29 24.44 0.21% 9676% 0% 809953 0.2018 80.44 0.25 0% 0 0% 0 0% 0 0% 0%
20210603 24.99 25.53 24.3 24.39 -2.52% 9656% 0% 860353 0.2132 91.19 0.25 0% 0 0% 0 0% 0 0% 0%
20210602 24.4 26.21 24.2 25.02 2.5% 9908% 0% 1316628 0.3335 156.05 0.25 0% 0 0% 0 0% 0 0% 0%
20210601 23.5 24.7 23.5 24.41 3.61% 9999.99% 0% 952057 0.2311 127.26 0.24 0% 0 0% 0 0% 0 0% 0%
20210531 23.15 23.58 22.97 23.56 2.79% 9999.99% 0% 503211 0.1174 73.17 0.23 0% 0 0% 0 0% 0 0% 0%
20210528 23.67 23.81 22.9 23.12 -2.36% 9952.17% 0% 847677 0.1967 128.91 0.23 0% 0 0% 0 0% 0 0% 0%
20210527 23.2 23.93 22.89 23.68 2.51% 9999.99% 0% 981294 0.2306 169.91 0.23 0% 0 0% 0 0% 0 0% 0%
20210526 22.9 23.92 22.62 23.1 0.61% 9943.48% 0% 821811 0.191 163.69 0.23 0% 0 0% 0 0% 0 0% 0%
20210525 22.04 23.1 21.96 22.96 4.17% 9882.61% 0% 918140 0.2072 204.11 0.23 0% 0 0% 0 0% 0 0% 0%
20210524 22.03 22.1 21.6 22.04 0.73% 9918.18% 0% 465018 0.102 122.78 0.22 0% 0 0% 0 0% 0 0% 0%
20210521 21.8 22.09 21.74 21.88 0.37% 9845.45% 0% 223749 0.049 64.21 0.22 0% 0 0% 0 0% 0 0% 0%
20210520 21.8 22 21.62 21.8 -0.55% 9809.09% 0% 226684 0.0493 60.17 0.22 0% 0 0% 0 0% 0 0% 0%
20210519 22.06 22.34 21.91 21.92 -0.41% 9863.64% 0% 297593 0.0656 78.32 0.22 0% 0 0% 0 0% 0 0% 0%
20210518 21.7 22.14 21.7 22.01 0.87% 9904.55% 0% 260714 0.0573 57.36 0.22 0% 0 0% 0 0% 0 0% 0%
20210517 22.25 22.32 21.75 21.82 -1.84% 9818.18% 0% 292009 0.0639 63.45 0.22 0% 0 0% 0 0% 0 0% 0%
20210514 22.35 22.37 22.03 22.23 0.68% 9999.99% 0% 201514 0.0447 45.02 0.22 0% 0 0% 0 0% 0 0% 0%
20210513 21.92 22.58 21.82 22.08 0.68% 9936.36% 0% 280662 0.0623 58.53 0.22 0% 0 0% 0 0% 0 0% 0%
20210512 21.82 22.07 21.66 21.93 -0.77% 9868.18% 0% 275379 0.0603 54.55 0.22 0% 0 0% 0 0% 0 0% 0%
20210511 21.8 22.15 21.43 22.1 2.89% 9945.45% 0% 222061 0.0485 42.98 0.22 0% 0 0% 0 0% 0 0% 0%
20210510 21.45 21.85 21.33 21.48 -0.09% 9663.64% 0% 242752 0.0524 44.55 0.22 0% 0 0% 0 0% 0 0% 0%
20210507 21.9 21.98 21.35 21.5 -1.83% 9672.73% 0% 507938 0.11 89.53 0.22 0% 0 0% 0 0% 0 0% 0%
20210506 22 22.26 21.8 21.9 -1.13% 9854.55% 0% 353413 0.078 62.17 0.22 0% 0 0% 0 0% 0 0% 0%
20210430 24.02 24.26 22.07 22.15 -10.36% 9530.43% 0% 1026318 0.2317 190.59 0.23 0% 0 0% 0 0% 0 0% 0%
20210429 24.6 24.9 24.59 24.71 0.45% 9784% 0% 241624 0.0597 59.21 0.25 0% 0 0% 0 0% 0 0% 0%
20210428 24.97 25.17 24.5 24.6 -0.85% 9740% 0% 219422 0.0542 53.47 0.25 0% 0 0% 0 0% 0 0% 0%
20210427 25.63 25.63 24.56 24.81 -2.59% 9824% 0% 432158 0.1076 104.19 0.25 0% 0 0% 0 0% 0 0% 0%
20210426 25.73 25.78 25.29 25.47 -0.97% 9696.15% 0% 371617 0.0949 98.36 0.26 0% 0 0% 0 0% 0 0% 0%
20210423 25.51 25.8 25.34 25.72 0.47% 9792.31% 0% 293163 0.075 79.51 0.26 0% 0 0% 0 0% 0 0% 0%
20210422 25.83 25.9 25.5 25.6 -0.39% 9746.15% 0% 264237 0.0677 73.83 0.26 0% 0 0% 0 0% 0 0% 0%
20210421 26.08 26.08 25.56 25.7 -1.49% 9784.62% 0% 331100 0.0853 93.92 0.26 0% 0 0% 0 0% 0 0% 0%
20210416 24.71 25.62 24.71 25.44 2.95% 9999.99% 0% 447560 0.1133 129.66 0.25 0% 0 0% 0 0% 0 0% 0%
20210415 24.85 24.85 24.51 24.71 0% 9784% 0% 154110 0.0381 49.04 0.25 0% 0 0% 0 0% 0 0% 0%
20210414 24.4 24.77 24.3 24.71 0.61% 9784% 0% 164541 0.0405 46.45 0.25 0% 0 0% 0 0% 0 0% 0%
20210413 24.72 24.87 24.42 24.56 -0.97% 9724% 0% 309304 0.0762 85.2 0.25 0% 0 0% 0 0% 0 0% 0%
20210412 25.42 25.42 24.62 24.8 -1.94% 9820% 0% 330502 0.082 91.68 0.25 0% 0 0% 0 0% 0 0% 0%
20210409 25.16 25.43 24.9 25.29 -0.24% 9999.99% 0% 211287 0.0531 58.57 0.25 0% 0 0% 0 0% 0 0% 0%
20210408 25.62 25.65 25.12 25.35 0% 9999.99% 0% 306098 0.0778 84.63 0.25 0% 0 0% 0 0% 0 0% 0%
20210407 25.59 25.59 25.06 25.35 0.28% 9999.99% 0% 218121 0.0552 52.86 0.25 0% 0 0% 0 0% 0 0% 0%
20210406 24.88 25.49 24.88 25.28 1.61% 9999.99% 0% 331332 0.0837 73.76 0.25 0% 0 0% 0 0% 0 0% 0%
20210402 24.46 25.18 24.33 24.88 1.68% 9852% 0% 279369 0.0692 58.75 0.25 0% 0 0% 0 0% 0 0% 0%
20210401 24.85 24.85 24.22 24.47 -0.16% 9999.99% 0% 139719 0.0341 25.87 0.24 0% 0 0% 0 0% 0 0% 0%
20210330 25.48 25.48 24.42 24.5 -2.93% 9700% 0% 560667 0.1385 98.59 0.25 0% 0 0% 0 0% 0 0% 0%
20210329 25.1 25.6 25.03 25.24 0.16% 9996% 0% 227406 0.0576 42.27 0.25 0% 0 0% 0 0% 0 0% 0%
20210326 25.2 25.36 24.8 25.2 -0.04% 9980% 0% 250572 0.0631 44.24 0.25 0% 0 0% 0 0% 0 0% 0%
20201215 34.16 34.16 33.44 33.78 -0.79% 9835.29% 0% 258331 0.087 63.57 0.34 0% 0 0% 0 0% 0 0% 0%
20201214 33.7 34.33 33.51 34.05 0.59% 9914.71% 0% 175156 0.0594 43.69 0.34 0% 0 0% 0 0% 0 0% 0%
20201211 35.2 35.25 33.39 33.85 -4.13% 9855.88% 0% 583705 0.1987 145.81 0.34 0% 0 0% 0 0% 0 0% 0%
20201210 34.85 35.86 34.51 35.31 1.26% 9988.57% 0% 413702 0.1462 118.48 0.35 0% 0 0% 0 0% 0 0% 0%
20201209 35.3 35.45 34.6 34.87 -1.22% 9862.86% 0% 370068 0.1292 108.73 0.35 0% 0 0% 0 0% 0 0% 0%
20201208 36.2 36.25 35.12 35.3 -2.57% 9985.71% 0% 611012 0.2165 186 0.35 0% 0 0% 0 0% 0 0% 0%
20201207 37.19 37.19 36.05 36.23 -1.95% 9691.89% 0% 339351 0.1239 122.28 0.37 0% 0 0% 0 0% 0 0% 0%
20201204 37.17 37.17 36.79 36.95 0.3% 9886.49% 0% 226789 0.0837 83.27 0.37 0% 0 0% 0 0% 0 0% 0%
20201203 37.16 37.33 36.77 36.84 -0.86% 9856.76% 0% 290273 0.1072 102.48 0.37 0% 0 0% 0 0% 0 0% 0%
20201202 37.17 37.42 37 37.16 -0.38% 9943.24% 0% 258297 0.096 86.21 0.37 0% 0 0% 0 0% 0 0% 0%
20201201 37.11 37.47 37.06 37.3 0.24% 9981.08% 0% 207644 0.0773 71.52 0.37 0% 0 0% 0 0% 0 0% 0%
20201130 37.67 37.7 37.13 37.21 -0.45% 9956.76% 0% 163182 0.061 55.4 0.37 0% 0 0% 0 0% 0 0% 0%
20201127 37.68 37.68 37.15 37.38 -0.24% 9999.99% 0% 206164 0.077 69.32 0.37 0% 0 0% 0 0% 0 0% 0%
20201126 37.2 37.98 37.08 37.47 0.89% 9999.99% 0% 265776 0.0995 89.28 0.37 0% 0 0% 0 0% 0 0% 0%
20201125 38.38 38.38 37.01 37.14 -2.83% 9673.68% 0% 290444 0.1093 101.88 0.38 0% 0 0% 0 0% 0 0% 0%
20201124 38.03 38.59 38.03 38.22 0.1% 9957.89% 0% 179870 0.069 62.85 0.38 0% 0 0% 0 0% 0 0% 0%
20201123 37.95 38.5 37.74 38.18 -0.05% 9947.37% 0% 298624 0.1141 94.18 0.38 0% 0 0% 0 0% 0 0% 0%
20201120 38.33 38.33 37.8 38.2 -0.21% 9952.63% 0% 334134 0.1271 99.24 0.38 0% 0 0% 0 0% 0 0% 0%
20201119 37.21 38.76 37.2 38.28 2.6% 9973.68% 0% 446992 0.1704 135.88 0.38 0% 0 0% 0 0% 0 0% 0%
20201118 37.02 37.5 37.02 37.31 0.7% 9983.78% 0% 161765 0.0604 50.52 0.37 0% 0 0% 0 0% 0 0% 0%
20201117 37.49 37.7 36.71 37.05 -1.12% 9913.51% 0% 258520 0.0961 76.38 0.37 0% 0 0% 0 0% 0 0% 0%
20201116 37.1 37.78 37.09 37.47 0.21% 9999.99% 0% 183962 0.0688 52.4 0.37 0% 0 0% 0 0% 0 0% 0%
20201113 36.9 37.4 36.71 37.39 1.14% 9999.99% 0% 200041 0.0744 53.4 0.37 0% 0 0% 0 0% 0 0% 0%
20201112 37.24 37.3 36.94 36.97 0.24% 9891.89% 0% 169853 0.063 40.57 0.37 0% 0 0% 0 0% 0 0% 0%
20201111 38 38 36.8 36.88 -2.9% 9867.57% 0% 358295 0.1334 84.38 0.37 0% 0 0% 0 0% 0 0% 0%
20201110 39.45 39.45 37.87 37.98 -2.16% 9894.74% 0% 473953 0.1821 119.88 0.38 0% 0 0% 0 0% 0 0% 0%
20201109 38.01 38.82 37.9 38.82 2.51% 9853.85% 0% 462195 0.178 120.81 0.39 0% 0 0% 0 0% 0 0% 0%
20201106 38.28 38.28 37.45 37.87 -0.6% 9865.79% 0% 251679 0.0949 66.39 0.38 0% 0 0% 0 0% 0 0% 0%
20201105 38.87 38.87 37.8 38.1 0.69% 9926.32% 0% 289014 0.1104 76.98 0.38 0% 0 0% 0 0% 0 0% 0%
20201104 37.64 38.37 37.36 37.84 0.34% 9857.89% 0% 332854 0.1261 92.11 0.38 0% 0 0% 0 0% 0 0% 0%
20201103 36.76 37.87 36.56 37.71 3.29% 9999.99% 0% 405023 0.1513 104.85 0.37 0% 0 0% 0 0% 0 0% 0%
20201102 37 37.4 36.36 36.51 -1% 9767.57% 0% 398150 0.1458 103.03 0.37 0% 0 0% 0 0% 0 0% 0%
20201030 38.2 39.65 36.88 36.88 -2.69% 9605.26% 0% 613848 0.2363 162.36 0.38 0% 0 0% 0 0% 0 0% 0%
20201029 37.03 38.1 37.03 37.9 1.26% 9873.68% 0% 235855 0.0888 65.99 0.38 0% 0 0% 0 0% 0 0% 0%
20201028 37.18 37.77 37 37.43 -0.72% 9999.99% 0% 187558 0.0703 50.93 0.37 0% 0 0% 0 0% 0 0% 0%
20201027 36.86 37.98 36.51 37.7 2.28% 9999.99% 0% 363089 0.1361 87.77 0.37 0% 0 0% 0 0% 0 0% 0%
20201026 37.6 37.76 36.5 36.86 -1.76% 9862.16% 0% 399234 0.1479 91.43 0.37 0% 0 0% 0 0% 0 0% 0%
20201023 38.02 38.32 37.5 37.52 -1.65% 9773.68% 0% 272175 0.1031 61.87 0.38 0% 0 0% 0 0% 0 0% 0%
20201022 38.27 38.5 38.02 38.15 -0.37% 9939.47% 0% 129677 0.0495 27.2 0.38 0% 0 0% 0 0% 0 0% 0%
20200909 39.8 40.22 38.88 38.89 -3.35% 9871.79% 0% 450959 0.1776 84.51 0.39 0% 0 0% 0 0% 0 0% 0%
20200908 40 40.4 39.35 40.24 0.52% 9960% 0% 297282 0.1186 54.05 0.4 0% 0 0% 0 0% 0 0% 0%
20200907 40.8 41.25 39.71 40.03 -1.89% 9907.5% 0% 446520 0.1807 78.26 0.4 0% 0 0% 0 0% 0 0% 0%
20200904 40.55 40.85 40.04 40.8 0.44% 9999.99% 0% 309763 0.1252 51.43 0.4 0% 0 0% 0 0% 0 0% 0%
20200903 41.19 41.7 40.53 40.62 -0.61% 9807.32% 0% 274361 0.1118 42.96 0.41 0% 0 0% 0 0% 0 0% 0%
20200902 41.57 41.57 40.36 40.87 -0.99% 9868.29% 0% 566339 0.2312 74.31 0.41 0% 0 0% 0 0% 0 0% 0%
20200901 40.9 41.58 40.76 41.28 0.95% 9968.29% 0% 474886 0.1956 58.14 0.41 0% 0 0% 0 0% 0 0% 0%
20200831 40.68 41.3 40.48 40.89 0.71% 9873.17% 0% 420554 0.1725 47.45 0.41 0% 0 0% 0 0% 0 0% 0%
20200828 40.44 40.77 40 40.6 0.4% 9999.99% 0% 557184 0.2249 57.8 0.4 0% 0 0% 0 0% 0 0% 0%
20200827 40.5 40.89 39.93 40.44 0.85% 9999.99% 0% 755713 0.3046 75.66 0.4 0% 0 0% 0 0% 0 0% 0%
20200826 41.11 41.45 39.83 40.1 -2.17% 9925% 0% 666980 0.27 67.68 0.4 0% 0 0% 0 0% 0 0% 0%
20200825 41 41.98 40.97 40.99 -0.36% 9897.56% 0% 550509 0.2276 54.22 0.41 0% 0 0% 0 0% 0 0% 0%
20200824 42.15 42.15 40.59 41.14 -2.05% 9934.15% 0% 752851 0.3095 65.6 0.41 0% 0 0% 0 0% 0 0% 0%
20200821 42.7 43.25 41.78 42 -1.64% 9667.44% 0% 680735 0.2896 48.31 0.43 0% 0 0% 0 0% 0 0% 0%
20200820 44.94 44.94 42.52 42.7 -7.91% 9830.23% 0% 1434186 0.6217 83.97 0.43 0% 0 0% 0 0% 0 0% 0%
20200819 48.4 48.46 45.51 46.37 -4.35% 9765.96% 0% 1029651 0.4815 65.55 0.47 0% 0 0% 0 0% 0 0% 0%
20200818 47.78 49.53 47.54 48.48 0.79% 9999.99% 0% 957224 0.4639 61.95 0.48 0% 0 0% 0 0% 0 0% 0%
20200817 47.01 48.83 46.98 48.1 1.78% 9920.83% 0% 906308 0.4361 55.64 0.48 0% 0 0% 0 0% 0 0% 0%
20200814 46.13 47.68 46.13 47.26 1.83% 9955.32% 0% 798402 0.375 44.46 0.47 0% 0 0% 0 0% 0 0% 0%
20200813 46.17 47 45.69 46.41 0.72% 9989.13% 0% 602563 0.279 33.04 0.46 0% 0 0% 0 0% 0 0% 0%
20200812 46.8 47.4 44.7 46.08 -2.06% 9917.39% 0% 1017734 0.465 53.91 0.46 0% 0 0% 0 0% 0 0% 0%
20200811 47.73 48.57 46.88 47.05 -2.61% 9702.08% 0% 1554495 0.7417 86.35 0.48 0% 0 0% 0 0% 0 0% 0%
20200810 53.77 54.45 48.31 48.31 -7.56% 9372.55% 0% 3092180 1.5808 193.52 0.51 0% 0 0% 0 0% 0 0% 0%
20200807 49.29 52.29 48.87 52.26 6.2% 9999.99% 0% 3006955 1.5372 216.58 0.51 0% 0 0% 0 0% 0 0% 0%
20200806 50 50.97 48 49.21 -1.58% 9942.86% 0% 1396148 0.6895 105.47 0.49 0% 0 0% 0 0% 0 0% 0%
20200805 49.07 50.26 48.15 50 3.61% 9999.99% 0% 1233027 0.608 87.42 0.49 0% 0 0% 0 0% 0 0% 0%
20200804 49.99 50.58 48.2 48.26 -3.17% 9748.98% 0% 1625200 0.799 120.28 0.49 0% 0 0% 0 0% 0 0% 0%
20200803 46.86 49.98 46.86 49.84 6.36% 9999.99% 0% 2050522 1.0051 158.99 0.49 0% 0 0% 0 0% 0 0% 0%
20200731 46.2 46.88 45.3 46.86 0.69% 9999.99% 0% 810239 0.3751 64.11 0.46 0% 0 0% 0 0% 0 0% 0%
20200730 46.64 47.29 46.16 46.54 0.26% 9802.13% 0% 942573 0.4389 74.61 0.47 0% 0 0% 0 0% 0 0% 0%
20200729 44.95 46.42 44.29 46.42 3.27% 9999.99% 0% 946019 0.4299 70.07 0.45 0% 0 0% 0 0% 0 0% 0%
20200728 45.23 45.85 44.55 44.95 -0.73% 9888.89% 0% 681343 0.3077 44.62 0.45 0% 0 0% 0 0% 0 0% 0%
20200727 45.02 46.5 43.1 45.28 1.37% 9962.22% 0% 1093826 0.4923 62.16 0.45 0% 0 0% 0 0% 0 0% 0%
20200724 48.5 49.79 44.01 44.67 -8.61% 9206.25% 0% 1980345 0.9444 112.52 0.48 0% 0 0% 0 0% 0 0% 0%
20200723 46.17 49.38 45.6 48.88 5.62% 9999.99% 0% 2226146 1.0714 127.02 0.48 0% 0 0% 0 0% 0 0% 0%
20200722 46 46.95 45.79 46.28 -0.41% 9960.87% 0% 621760 0.2886 34.03 0.46 0% 0 0% 0 0% 0 0% 0%
20200721 47.18 47.18 45.5 46.47 -1.75% 9999.99% 0% 1014149 0.4689 51.49 0.46 0% 0 0% 0 0% 0 0% 0%
20200720 44.41 47.3 44.38 47.3 6.89% 9999.99% 0% 1139998 0.5238 54.72 0.46 0% 0 0% 0 0% 0 0% 0%
20200717 44.75 44.96 43.41 44.25 0.11% 9956.82% 0% 836270 0.371 37.62 0.44 0% 0 0% 0 0% 0 0% 0%
20200716 47.1 47.3 44.1 44.2 -5.56% 9508.7% 0% 1346737 0.6141 62.21 0.46 0% 0 0% 0 0% 0 0% 0%
20200715 50.5 52.15 46.8 46.8 -6.02% 9451.02% 0% 2170912 1.0718 112.26 0.49 0% 0 0% 0 0% 0 0% 0%
20200714 48.8 51.82 48.69 49.8 1.53% 9860% 0% 2315064 1.161 133.12 0.5 0% 0 0% 0 0% 0 0% 0%
20200713 48 49.56 47.41 49.05 2.51% 9910.2% 0% 1725698 0.8387 109.62 0.49 0% 0 0% 0 0% 0 0% 0%
20200710 49.32 49.95 47.68 47.85 -4.2% 9665.31% 0% 1796764 0.8757 125.17 0.49 0% 0 0% 0 0% 0 0% 0%
20200709 47.81 50.28 47.81 49.95 5.11% 9999.99% 0% 2267915 1.1174 174.58 0.49 0% 0 0% 0 0% 0 0% 0%
20200708 46.4 47.94 45.65 47.52 2.41% 9999.99% 0% 1783481 0.8388 153.59 0.47 0% 0 0% 0 0% 0 0% 0%
20200707 45.55 47.34 45.55 46.4 2.79% 9986.96% 0% 1770833 0.823 160.89 0.46 0% 0 0% 0 0% 0 0% 0%
20200706 43.4 45.44 43.3 45.14 4.13% 9931.11% 0% 1656273 0.7406 160.52 0.45 0% 0 0% 0 0% 0 0% 0%
20200703 43.34 43.58 42.78 43.35 0.23% 9981.4% 0% 833669 0.3609 83.03 0.43 0% 0 0% 0 0% 0 0% 0%
20200702 43.15 43.39 42.74 43.25 0.42% 9958.14% 0% 771586 0.333 69.78 0.43 0% 0 0% 0 0% 0 0% 0%
20200701 43.28 43.5 42.62 43.07 0.63% 9916.28% 0% 668083 0.2876 58.01 0.43 0% 0 0% 0 0% 0 0% 0%
20200630 42.81 42.95 42.3 42.8 1.23% 9853.49% 0% 540807 0.2312 46.52 0.43 0% 0 0% 0 0% 0 0% 0%
20200629 43.07 43.24 42.15 42.28 -1.86% 9732.56% 0% 549182 0.234 45.44 0.43 0% 0 0% 0 0% 0 0% 0%
20200624 43.65 43.87 42.9 43.08 -1.6% 9918.6% 0% 740712 0.3196 58.49 0.43 0% 0 0% 0 0% 0 0% 0%
20200623 44.1 44.1 43.19 43.78 -0.79% 9850% 0% 755542 0.3294 59.47 0.44 0% 0 0% 0 0% 0 0% 0%
20200622 43.63 44.66 43.63 44.13 0.59% 9929.55% 0% 1166471 0.5159 86.45 0.44 0% 0 0% 0 0% 0 0% 0%
20200619 43.63 44.37 43.41 43.87 0.6% 9870.45% 0% 770747 0.3382 47.7 0.44 0% 0 0% 0 0% 0 0% 0%
20200618 44.15 44.18 43.36 43.61 -2.42% 9811.36% 0% 1163258 0.5079 54.28 0.44 0% 0 0% 0 0% 0 0% 0%
20200617 44.15 45.8 44.12 44.69 2.78% 9831.11% 0% 1554426 0.6974 73.57 0.45 0% 0 0% 0 0% 0 0% 0%
20200616 42.96 43.5 42.58 43.48 2.6% 9999.99% 0% 807204 0.3474 38.27 0.43 0% 0 0% 0 0% 0 0% 0%
20200615 42.13 43.67 42.13 42.38 -0.47% 9755.81% 0% 811330 0.3482 38.48 0.43 0% 0 0% 0 0% 0 0% 0%
20200612 41.8 43.13 41.67 42.58 -1.55% 9999.99% 0% 1020403 0.4325 46.8 0.42 0% 0 0% 0 0% 0 0% 0%
20200611 44.69 44.9 42.97 43.25 -3.22% 9729.55% 0% 1335683 0.5865 64.53 0.44 0% 0 0% 0 0% 0 0% 0%
20200610 44.12 44.87 43.85 44.69 0.97% 9831.11% 0% 1019494 0.4538 51.44 0.45 0% 0 0% 0 0% 0 0% 0%
20200609 45.2 45.5 44.01 44.26 -3.15% 9959.09% 0% 1707168 0.7586 88.09 0.44 0% 0 0% 0 0% 0 0% 0%
20200608 47.8 48 45.51 45.7 -9.61% 9623.4% 0% 3500343 1.6358 200.46 0.47 0% 0 0% 0 0% 0 0% 0%
20200605 47 52 46.8 50.56 14.23% 9999.99% 0% 5288554 2.6117 386.25 0.49 0% 0 0% 0 0% 0 0% 0%
20200604 42.88 44.57 42.68 44.26 3.7% 9959.09% 0% 1432276 0.6283 144.35 0.44 0% 0 0% 0 0% 0 0% 0%
20200603 43.3 43.7 42.6 42.68 -1.57% 9825.58% 0% 879826 0.3781 94.34 0.43 0% 0 0% 0 0% 0 0% 0%
20200602 42.76 43.86 42.55 43.61 1.87% 9999.99% 0% 1032216 0.4479 112.06 0.43 0% 0 0% 0 0% 0 0% 0%
20200601 40.95 42.96 40.95 42.81 4.88% 9999.99% 0% 856582 0.3628 96.6 0.42 0% 0 0% 0 0% 0 0% 0%
20200529 40.29 41.34 40.13 40.82 1.04% 9856.1% 0% 503934 0.206 55.43 0.41 0% 0 0% 0 0% 0 0% 0%
20200528 41.33 41.69 39.9 40.4 -1.89% 9753.66% 0% 582728 0.2368 63.87 0.41 0% 0 0% 0 0% 0 0% 0%
20200527 41.88 41.97 41.01 41.18 -1.15% 9704.76% 0% 604957 0.2514 65.08 0.42 0% 0 0% 0 0% 0 0% 0%
20200526 40.48 41.71 40.25 41.66 3.61% 9999.99% 0% 793986 0.3272 83.64 0.41 0% 0 0% 0 0% 0 0% 0%
20200525 40.5 41.81 40.06 40.21 0.22% 9707.32% 0% 721757 0.296 76.45 0.41 0% 0 0% 0 0% 0 0% 0%
20200522 41.15 41.76 39.81 40.12 -2.9% 9685.37% 0% 698062 0.2837 72.52 0.41 0% 0 0% 0 0% 0 0% 0%
20200521 42.8 43.45 41.14 41.32 -3.71% 9738.1% 0% 750191 0.3151 77.14 0.42 0% 0 0% 0 0% 0 0% 0%
20200520 43.08 43.9 42.42 42.91 0.4% 9879.07% 0% 887286 0.3835 90.08 0.43 0% 0 0% 0 0% 0 0% 0%
20200519 43 43.32 42.2 42.74 0.35% 9839.53% 0% 653268 0.2784 63.83 0.43 0% 0 0% 0 0% 0 0% 0%
20200518 42.48 43.55 41.87 42.59 0.71% 9804.65% 0% 948677 0.4062 91.48 0.43 0% 0 0% 0 0% 0 0% 0%
20200515 42.5 42.87 41.7 42.29 0.45% 9969.05% 0% 819801 0.3465 80.69 0.42 0% 0 0% 0 0% 0 0% 0%
20200514 41.31 42.99 41.31 42.1 1.54% 9923.81% 0% 1124793 0.4754 106.38 0.42 0% 0 0% 0 0% 0 0% 0%
20200513 41.01 41.97 40.98 41.46 -0.24% 9999.99% 0% 671299 0.2781 66.81 0.41 0% 0 0% 0 0% 0 0% 0%
20200512 42.1 42.31 40.51 41.56 0.61% 9999.99% 0% 616586 0.2552 62.03 0.41 0% 0 0% 0 0% 0 0% 0%
20200511 41.17 42.38 41 41.31 0.78% 9975.61% 0% 664580 0.2756 67.1 0.41 0% 0 0% 0 0% 0 0% 0%
20200508 41.16 42.65 40.59 40.99 -0.46% 9897.56% 0% 854421 0.354 89.54 0.41 0% 0 0% 0 0% 0 0% 0%
20200507 41.7 42.65 41 41.18 -1.55% 9704.76% 0% 886674 0.3694 97 0.42 0% 0 0% 0 0% 0 0% 0%
20200506 37.9 41.88 37.9 41.83 7.48% 9999.99% 0% 1105178 0.4461 131.36 0.4 0% 0 0% 0 0% 0 0% 0%
20200430 36.84 39.25 36.84 38.92 7.01% 9999.99% 0% 865781 0.329 107.74 0.38 0% 0 0% 0 0% 0 0% 0%
20200429 36.47 36.9 35.83 36.37 -0.82% 9729.73% 0% 665923 0.2432 85.19 0.37 0% 0 0% 0 0% 0 0% 0%
20200428 39.73 40.28 35.04 36.67 -9.97% 9810.81% 0% 1190279 0.4441 159.7 0.37 0% 0 0% 0 0% 0 0% 0%
20200427 41 41.5 40.58 40.73 -1.14% 9834.15% 0% 412125 0.1688 71.28 0.41 0% 0 0% 0 0% 0 0% 0%
20200424 41.28 41.84 40.63 41.2 -1.06% 9948.78% 0% 545269 0.2242 97.94 0.41 0% 0 0% 0 0% 0 0% 0%
20200423 41.2 42.07 41.01 41.64 1.07% 9814.29% 0% 635991 0.2644 116.9 0.42 0% 0 0% 0 0% 0 0% 0%
20200422 40.5 41.25 40.31 41.2 1.08% 9948.78% 0% 446281 0.1825 84.03 0.41 0% 0 0% 0 0% 0 0% 0%
20200421 40.24 41.33 39.87 40.76 0.99% 9841.46% 0% 802171 0.3264 142.27 0.41 0% 0 0% 0 0% 0 0% 0%
20200420 40 40.36 39.82 40.36 1.15% 9990% 0% 286327 0.1147 49.82 0.4 0% 0 0% 0 0% 0 0% 0%
20200417 40 40.41 39.77 39.9 0.4% 9875% 0% 458536 0.1839 75.61 0.4 0% 0 0% 0 0% 0 0% 0%
20200416 40.23 40.23 39.45 39.74 -0.65% 9835% 0% 419471 0.1667 66.45 0.4 0% 0 0% 0 0% 0 0% 0%
20200415 40.19 40.41 39.9 40 -0.15% 9900% 0% 454318 0.1822 71.14 0.4 0% 0 0% 0 0% 0 0% 0%
20200414 39.7 40.18 39.69 40.06 1.26% 9915% 0% 332976 0.1331 50.33 0.4 0% 0 0% 0 0% 0 0% 0%
20200413 39.91 40 39.27 39.56 -1.37% 9790% 0% 258200 0.1023 35.59 0.4 0% 0 0% 0 0% 0 0% 0%
20200410 41.08 41.08 39.7 40.11 -2.05% 9927.5% 0% 530942 0.2136 66.43 0.4 0% 0 0% 0 0% 0 0% 0%
20200409 41.48 41.88 40.9 40.95 -0.7% 9887.8% 0% 462824 0.1908 56.28 0.41 0% 0 0% 0 0% 0 0% 0%
20200408 40.7 42.24 40.61 41.24 0.66% 9958.54% 0% 699272 0.2889 79.69 0.41 0% 0 0% 0 0% 0 0% 0%
20200407 40.48 41.11 40 40.97 4.3% 9892.68% 0% 783362 0.3179 83.1 0.41 0% 0 0% 0 0% 0 0% 0%
20200403 40 40.45 39.12 39.28 -1.87% 9720% 0% 546536 0.2175 54.28 0.4 0% 0 0% 0 0% 0 0% 0%
20200402 38.67 40.35 38.5 40.03 2.77% 9999.99% 0% 601444 0.2374 53.09 0.39 0% 0 0% 0 0% 0 0% 0%
20200401 38.85 39.75 38.66 38.95 -0.1% 9887.18% 0% 520890 0.2044 40.75 0.39 0% 0 0% 0 0% 0 0% 0%
20200331 39.41 40.4 38.66 38.99 -1.69% 9897.44% 0% 691034 0.2724 48.26 0.39 0% 0 0% 0 0% 0 0% 0%
20200324 42 43.15 41.5 42.27 2.65% 9964.29% 0% 741241 0.3125 45.4 0.42 0% 0 0% 0 0% 0 0% 0%
20200323 43.1 43.1 41.01 41.18 -6.15% 9704.76% 0% 931741 0.3929 50.84 0.42 0% 0 0% 0 0% 0 0% 0%
20200320 44 44.79 43.14 43.88 0.5% 9872.73% 0% 736922 0.3243 40.61 0.44 0% 0 0% 0 0% 0 0% 0%
20200319 43.1 44.1 42.4 43.66 1.49% 9999.99% 0% 846143 0.3649 44.34 0.43 0% 0 0% 0 0% 0 0% 0%
20200318 43.85 44.64 42.87 43.02 -1.67% 9677.27% 0% 1003569 0.4407 51.02 0.44 0% 0 0% 0 0% 0 0% 0%
20200317 43.88 44.5 42.26 43.75 1.51% 9999.99% 0% 1067713 0.4635 51.46 0.43 0% 0 0% 0 0% 0 0% 0%
20200316 46.02 46.08 43.04 43.1 -5.27% 9477.78% 0% 1446452 0.6472 67.19 0.45 0% 0 0% 0 0% 0 0% 0%
20200313 43.95 46.09 43.45 45.5 -2.05% 9999.99% 0% 1669951 0.7447 75.7 0.45 0% 0 0% 0 0% 0 0% 0%
20200312 47.63 48.79 45.89 46.45 -5.03% 9782.98% 0% 1708355 0.7962 76.98 0.47 0% 0 0% 0 0% 0 0% 0%
20200311 48.95 52.3 48.84 48.91 -0.65% 9490.2% 0% 2867058 1.4539 139.64 0.51 0% 0 0% 0 0% 0 0% 0%
20200310 45 53.04 44.73 49.23 8.06% 9999.99% 0% 2265002 1.0967 103.3 0.48 0% 0 0% 0 0% 0 0% 0%
20200309 47 48 45.47 45.56 -5.54% 9593.62% 0% 1200144 0.5586 49.22 0.47 0% 0 0% 0 0% 0 0% 0%
20200306 47.5 48.88 47.01 48.23 -0.17% 9947.92% 0% 1009690 0.4886 41.22 0.48 0% 0 0% 0 0% 0 0% 0%
20200305 48.88 49.48 47.8 48.31 -0.37% 9964.58% 0% 1291888 0.6257 46.57 0.48 0% 0 0% 0 0% 0 0% 0%
20200304 47 49.05 46.5 48.49 2% 9999.99% 0% 1431445 0.6871 46.49 0.48 0% 0 0% 0 0% 0 0% 0%
20200303 48.1 49.77 47.33 47.54 0.32% 9804.17% 0% 1871747 0.9075 58.31 0.48 0% 0 0% 0 0% 0 0% 0%
20200302 46.03 47.75 45.7 47.39 4.52% 9982.98% 0% 1506207 0.7061 41.19 0.47 0% 0 0% 0 0% 0 0% 0%
20200228 47.38 48.36 45.18 45.34 -8.68% 9546.81% 0% 2385056 1.1101 58.49 0.47 0% 0 0% 0 0% 0 0% 0%
20200227 50.75 51.33 49.4 49.65 -1.72% 9830% 0% 1385269 0.6959 34.81 0.5 0% 0 0% 0 0% 0 0% 0%
20200226 54.19 54.88 50.3 50.52 -8.46% 9432.08% 0% 2733086 1.44 64.32 0.53 0% 0 0% 0 0% 0 0% 0%
20200225 53.01 56.4 52.79 55.19 1.85% 9934.55% 0% 3092515 1.7008 71.53 0.55 0% 0 0% 0 0% 0 0% 0%
20200224 53.49 54.4 53.02 54.19 -0.02% 9935.19% 0% 1772820 0.9514 38.93 0.54 0% 0 0% 0 0% 0 0% 0%
20200221 53.7 54.47 52.68 54.2 -1.36% 9999.99% 0% 3662296 1.9559 76.74 0.53 0% 0 0% 0 0% 0 0% 0%
20200220 54.45 56.95 54.45 54.95 1.12% 9712.5% 0% 3220400 1.7934 69.64 0.56 0% 0 0% 0 0% 0 0% 0%
20200219 55.56 55.99 54.11 54.34 -3.31% 9780% 0% 2268170 1.2479 47.56 0.55 0% 0 0% 0 0% 0 0% 0%
20200218 56.02 56.99 54.7 56.2 -1.06% 9935.71% 0% 3754540 2.0876 75.28 0.56 0% 0 0% 0 0% 0 0% 0%
20200217 54.6 57.22 54.23 56.8 7.11% 9999.99% 0% 3640208 2.0357 72.37 0.56 0% 0 0% 0 0% 0 0% 0%
20200214 54.38 55.99 52.01 53.03 -2.96% 9720.37% 0% 2874029 1.5544 55.01 0.54 0% 0 0% 0 0% 0 0% 0%
20200213 54.17 57.6 53.88 54.65 -0.46% 9658.93% 0% 3772857 2.097 67.87 0.56 0% 0 0% 0 0% 0 0% 0%
20200212 52 55.5 51 54.9 1.76% 9999.99% 0% 3462498 1.8465 55.6 0.53 0% 0 0% 0 0% 0 0% 0%
20200211 51.95 54.5 50.5 53.95 3.17% 9999.99% 0% 3590479 1.903 94.63 0.53 0% 0 0% 0 0% 0 0% 0%
20200210 52.49 55.12 50.51 52.29 -1.12% 9766.04% 0% 2775700 1.4656 70.33 0.53 0% 0 0% 0 0% 0 0% 0%
20200207 50.11 53.52 50.06 52.88 4.92% 9999.99% 0% 2978915 1.5462 67.78 0.52 0% 0 0% 0 0% 0 0% 0%
20200206 49 51.8 48.51 50.4 3.15% 9782.35% 0% 3132653 1.5831 68.23 0.51 0% 0 0% 0 0% 0 0% 0%
20200205 46.65 50.5 46.65 48.86 4.4% 9999.99% 0% 3753981 1.8184 77.9 0.48 0% 0 0% 0 0% 0 0% 0%
20200204 43.4 48.82 42.17 46.8 7.78% 9999.99% 0% 3619726 1.6598 70.83 0.46 0% 0 0% 0 0% 0 0% 0%
20200203 43.42 44.9 43.42 43.42 -20.01% 9768.18% 0% 2373171 1.0328 43.8 0.44 0% 0 0% 0 0% 0 0% 0%
20200123 56.5 57.94 53.63 54.28 -6.82% 9592.86% 0% 4000956 2.2362 89.16 0.56 0% 0 0% 0 0% 0 0% 0%
20200122 53.4 58.38 52.12 58.25 9.08% 9999.99% 0% 5093855 2.8518 108.99 0.56 0% 0 0% 0 0% 0 0% 0%
20200121 55 56.28 53.13 53.4 -3.99% 9609.09% 0% 3190791 1.7416 62.09 0.55 0% 0 0% 0 0% 0 0% 0%
20200120 54.53 57.38 54.33 55.62 1.13% 9832.14% 0% 4787057 2.6799 87.71 0.56 0% 0 0% 0 0% 0 0% 0%
20200117 53.3 56.26 53.13 55 3.56% 9900% 0% 5932137 3.2619 93.68 0.55 0% 0 0% 0 0% 0 0% 0%
20200116 51.58 53.46 51.5 53.11 2.97% 9920.75% 0% 3648126 1.9212 54.87 0.53 0% 0 0% 0 0% 0 0% 0%
20200115 53.8 54.2 51.5 51.58 -4.3% 9819.23% 0% 3394355 1.7818 47.96 0.52 0% 0 0% 0 0% 0 0% 0%
20200114 54.3 54.48 53.28 53.9 -0.9% 9881.48% 0% 3580470 1.9278 47.81 0.54 0% 0 0% 0 0% 0 0% 0%
20200113 53.49 54.66 53.08 54.39 2.31% 9972.22% 0% 3412309 1.8373 41.25 0.54 0% 0 0% 0 0% 0 0% 0%
20200110 55.5 56.5 53 53.16 -3.43% 9744.44% 0% 4601743 2.5068 50.01 0.54 0% 0 0% 0 0% 0 0% 0%
20200109 53 56.18 52.5 55.05 -0.79% 9999.99% 0% 6081436 3.2939 57.89 0.54 0% 0 0% 0 0% 0 0% 0%
20200108 53.88 60.89 53.51 55.49 2.95% 9635.09% 0% 8314962 4.7537 72.67 0.57 0% 0 0% 0 0% 0 0% 0%
20200107 50 55.57 49.4 53.9 2.22% 9999.99% 0% 7666695 4.0349 53.64 0.53 0% 0 0% 0 0% 0 0% 0%
20200106 58 58.57 52.68 52.73 86.92% 9487.27% 0% 12652356 6.966 63.03 0.55 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