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. 有方科技688159
    4. 返回上一页 刷新
股票代码（例：sh688159）       671条   (进入有方科技股票专站) 有方科技股票成本分析
相关股票: 中国移动  中国电信  中兴通讯  中国联通  中际旭创  中天科技  亿联网络  润泽科技  天孚通信  亨通光电  新易盛  中瓷电子  光迅科技  锐捷网络  长飞光纤  信科移动  烽火通信  光环新网  华测导航  东方通信  广和通  剑桥科技  威胜信息  普天科技  联特科技  梦网科技  移远通信  光库科技  星网锐捷  海能达  国盾量子  润建股份  太辰光  中贝通信  数据港  博创科技  共进股份  奥飞数据  菲菱科思  永鼎股份  ST国安  兆龙互连  大唐电信  
相关股吧: 600941股吧 601728股吧 000063股吧 600050股吧 300308股吧 600522股吧 300628股吧 300442股吧 300394股吧 600487股吧 300502股吧 003031股吧 002281股吧 301165股吧 601869股吧 688387股吧 600498股吧 300383股吧 300627股吧 600776股吧 300638股吧 603083股吧 688100股吧 002544股吧 301205股吧 002123股吧 603236股吧 300620股吧 002396股吧 002583股吧 688027股吧 002929股吧 300570股吧 603220股吧 603881股吧 300548股吧 603118股吧 300738股吧 301191股吧 600105股吧 000839股吧 300913股吧 600198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 36.38 38.5 36.38 38.08 3.62% 9921.05% 0% 1147367 0.4328 91.94 0.38 0% 0 0% 0 0% 0 0% 0%
20230927 36.9 37.28 36.61 36.75 -0.62% 9832.43% 0% 497821 0.1839 40.57 0.37 0% 0 0% 0 0% 0 0% 0%
20230926 37.56 37.56 36.5 36.98 -0.05% 9894.59% 0% 464661 0.1714 35.9 0.37 0% 0 0% 0 0% 0 0% 0%
20230925 37.69 37.69 36.35 37 -1.6% 9900% 0% 766789 0.2825 55.67 0.37 0% 0 0% 0 0% 0 0% 0%
20230922 35.82 37.6 35.66 37.6 4.39% 9999.99% 0% 1014405 0.3721 56.6 0.37 0% 0 0% 0 0% 0 0% 0%
20230921 36.66 36.69 35.56 36.02 -1.88% 9905.56% 0% 594045 0.2145 32.17 0.36 0% 0 0% 0 0% 0 0% 0%
20230920 36.3 37.33 36 36.71 -0.54% 9821.62% 0% 1043402 0.3815 54.83 0.37 0% 0 0% 0 0% 0 0% 0%
20230919 37.13 37.59 36.1 36.91 -3.2% 9875.68% 0% 1303749 0.4795 67.3 0.37 0% 0 0% 0 0% 0 0% 0%
20230918 38.8 39.51 37.97 38.13 -2.73% 9934.21% 0% 1245403 0.4791 66.49 0.38 0% 0 0% 0 0% 0 0% 0%
20230915 39.65 40 38.42 39.2 -1.31% 9951.28% 0% 1277934 0.5004 69.62 0.39 0% 0 0% 0 0% 0 0% 0%
20230914 40 40.55 39.51 39.72 -0.7% 9830% 0% 612653 0.2441 31.85 0.4 0% 0 0% 0 0% 0 0% 0%
20230913 40.25 40.49 39.25 40 -1.23% 9900% 0% 1037376 0.4134 49.97 0.4 0% 0 0% 0 0% 0 0% 0%
20230912 40.96 40.96 39.5 40.5 -0.52% 9999.99% 0% 1172222 0.4718 54.68 0.4 0% 0 0% 0 0% 0 0% 0%
20230911 38.2 41.09 37.5 40.71 6.71% 9999.99% 0% 4529176 1.7899 198.8 0.4 0% 0 0% 0 0% 0 0% 0%
20230908 37.03 38.25 37.02 38.15 1.79% 9939.47% 0% 1374120 0.5194 64.87 0.38 0% 0 0% 0 0% 0 0% 0%
20230907 37.25 37.66 36.82 37.48 0.59% 9999.99% 0% 1323571 0.4933 58.51 0.37 0% 0 0% 0 0% 0 0% 0%
20230906 37.02 37.8 36.52 37.26 0% 9970.27% 0% 1399690 0.521 61.6 0.37 0% 0 0% 0 0% 0 0% 0%
20230905 37.13 38.07 36.61 37.26 -0.37% 9970.27% 0% 1459973 0.5425 66.28 0.37 0% 0 0% 0 0% 0 0% 0%
20230904 37.54 37.54 36.2 37.4 -0.69% 9999.99% 0% 1065746 0.393 48.59 0.37 0% 0 0% 0 0% 0 0% 0%
20230901 38.19 38.58 36.71 37.66 -1.65% 9999.99% 0% 2262337 0.844 105.82 0.37 0% 0 0% 0 0% 0 0% 0%
20230831 37.87 38.38 36.98 38.29 1.11% 9976.32% 0% 1789495 0.6761 87.91 0.38 0% 0 0% 0 0% 0 0% 0%
20230830 36.96 38.1 36.74 37.87 1.53% 9865.79% 0% 1631077 0.6125 78.45 0.38 0% 0 0% 0 0% 0 0% 0%
20230829 35.75 37.3 34.02 37.3 4.34% 9999.99% 0% 2081739 0.7585 131.59 0.36 0% 0 0% 0 0% 0 0% 0%
20230828 38.16 38.3 35.07 35.75 -1.65% 9830.56% 0% 2030948 0.7295 131.13 0.36 0% 0 0% 0 0% 0 0% 0%
20230825 36.78 37.2 34.01 36.35 3.21% 9997.22% 0% 2298235 0.8327 115.12 0.36 0% 0 0% 0 0% 0 0% 0%
20230824 33.59 35.58 33 35.22 4.29% 9962.86% 0% 1221711 0.4249 64.19 0.35 0% 0 0% 0 0% 0 0% 0%
20230823 33.73 34.17 33.06 33.77 -1.34% 9832.35% 0% 585012 0.1975 31.01 0.34 0% 0 0% 0 0% 0 0% 0%
20230822 34.19 34.39 33.21 34.23 0.12% 9967.65% 0% 990301 0.3338 51.12 0.34 0% 0 0% 0 0% 0 0% 0%
20230821 34.45 34.45 33 34.19 -0.03% 9955.88% 0% 652135 0.2215 34.93 0.34 0% 0 0% 0 0% 0 0% 0%
20230818 32.81 34.9 32.5 34.2 1.39% 9958.82% 0% 1794313 0.6121 93.23 0.34 0% 0 0% 0 0% 0 0% 0%
20230817 34.48 34.98 32.58 33.73 -3.21% 9999.99% 0% 2665811 0.8923 124.49 0.33 0% 0 0% 0 0% 0 0% 0%
20230816 36.1 36.1 34.38 34.85 -4.26% 9857.14% 0% 1370700 0.4782 73.48 0.35 0% 0 0% 0 0% 0 0% 0%
20230815 37.9 37.9 35.05 36.4 -3.7% 9999.99% 0% 1671898 0.6003 97.35 0.36 0% 0 0% 0 0% 0 0% 0%
20230814 37.26 37.92 36.01 37.8 -1.82% 9999.99% 0% 1495819 0.5526 88.22 0.37 0% 0 0% 0 0% 0 0% 0%
20230811 39 39.05 37.66 38.5 -0.82% 9999.99% 0% 794215 0.3046 49.13 0.38 0% 0 0% 0 0% 0 0% 0%
20230810 39 39.02 38.08 38.82 -0.18% 9853.85% 0% 783397 0.3024 61.07 0.39 0% 0 0% 0 0% 0 0% 0%
20230809 38.77 39.3 38.38 38.89 0.67% 9871.79% 0% 1026850 0.3976 79.38 0.39 0% 0 0% 0 0% 0 0% 0%
20230808 39.19 39.29 38 38.63 -0.69% 9805.13% 0% 675030 0.2626 40.34 0.39 0% 0 0% 0 0% 0 0% 0%
20230807 39.2 39.2 38 38.9 -0.28% 9874.36% 0% 1255371 0.4866 69.99 0.39 0% 0 0% 0 0% 0 0% 0%
20230804 34.88 39.5 34.45 39.01 11.84% 9999.99% 0% 2890635 1.0879 154.67 0.38 0% 0 0% 0 0% 0 0% 0%
20230803 34.84 35.21 34.12 34.88 -0.6% 9865.71% 0% 910206 0.3151 50.6 0.35 0% 0 0% 0 0% 0 0% 0%
20230802 35 35.8 34.18 35.09 0.26% 9925.71% 0% 967645 0.3369 50.5 0.35 0% 0 0% 0 0% 0 0% 0%
20230801 35.16 35.16 33.93 35 0.78% 9900% 0% 1987455 0.686 100.74 0.35 0% 0 0% 0 0% 0 0% 0%
20230731 35.7 35.7 34.3 34.73 -2.44% 9822.86% 0% 1361155 0.4732 68.84 0.35 0% 0 0% 0 0% 0 0% 0%
20230728 35.46 35.8 32.01 35.6 0.71% 9999.99% 0% 937267 0.3309 45.98 0.35 0% 0 0% 0 0% 0 0% 0%
20230727 35.6 37.2 35.05 35.35 -0.95% 9719.44% 0% 989867 0.3564 45.05 0.36 0% 0 0% 0 0% 0 0% 0%
20230726 36.59 36.59 34.92 35.69 -0.31% 9999.99% 0% 1293229 0.4567 54.32 0.35 0% 0 0% 0 0% 0 0% 0%
20230725 36.77 36.87 34.98 35.8 -0.56% 9844.44% 0% 1411551 0.5036 58.42 0.36 0% 0 0% 0 0% 0 0% 0%
20230724 38 38 35.49 36 -2.7% 9900% 0% 1608944 0.5791 65.84 0.36 0% 0 0% 0 0% 0 0% 0%
20230721 36.52 37.71 35.88 37 0.49% 9900% 0% 1220395 0.4532 51.91 0.37 0% 0 0% 0 0% 0 0% 0%
20230720 39.82 39.82 36.78 36.82 -7.83% 9589.47% 0% 1877784 0.7059 75.61 0.38 0% 0 0% 0 0% 0 0% 0%
20230719 40 40 38.51 39.95 0.1% 9999.99% 0% 1228420 0.4791 48.6 0.39 0% 0 0% 0 0% 0 0% 0%
20230718 40.3 40.3 36.71 39.91 -1.46% 9877.5% 0% 1855490 0.736 68.49 0.4 0% 0 0% 0 0% 0 0% 0%
20230717 40.33 40.81 39.4 40.5 0.75% 9999.99% 0% 1856205 0.7433 62.71 0.4 0% 0 0% 0 0% 0 0% 0%
20230714 39.08 41.12 38.48 40.2 3.8% 9950% 0% 2120716 0.847 65.49 0.4 0% 0 0% 0 0% 0 0% 0%
20230713 38.13 39.22 37.34 38.73 1.57% 9999.99% 0% 1983290 0.7581 54.71 0.38 0% 0 0% 0 0% 0 0% 0%
20230712 38.79 39.18 37.61 38.13 -2.63% 9934.21% 0% 1639169 0.6286 52.16 0.38 0% 0 0% 0 0% 0 0% 0%
20230711 39.35 40.4 38.15 39.16 0.8% 9941.03% 0% 2095815 0.8257 48.65 0.39 0% 0 0% 0 0% 0 0% 0%
20230710 39.42 39.85 38.53 38.85 -1.45% 9861.54% 0% 1215603 0.477 28.35 0.39 0% 0 0% 0 0% 0 0% 0%
20230707 40.98 40.98 38 39.42 -1.33% 9999.99% 0% 2027504 0.7992 45.48 0.39 0% 0 0% 0 0% 0 0% 0%
20230706 39.66 42.91 39.45 39.95 2.12% 9643.9% 0% 2653782 1.0832 48.46 0.41 0% 0 0% 0 0% 0 0% 0%
20230705 41 41 38.56 39.12 -3.6% 9930.77% 0% 2513355 0.9851 50.37 0.39 0% 0 0% 0 0% 0 0% 0%
20230704 39.35 40.89 38.5 40.58 4.61% 9999.99% 0% 3828174 1.5159 58.65 0.4 0% 0 0% 0 0% 0 0% 0%
20230703 39.68 39.9 36.36 38.79 -2% 9999.99% 0% 4334054 1.6473 64.78 0.38 0% 0 0% 0 0% 0 0% 0%
20230630 41.53 41.83 38.29 39.58 -3.09% 9795% 0% 4592995 1.8186 71.68 0.4 0% 0 0% 0 0% 0 0% 0%
20230629 38.05 41.87 37.12 40.84 6.97% 9999.99% 0% 4972260 1.981 78.53 0.4 0% 0 0% 0 0% 0 0% 0%
20230628 37.2 38.89 35.72 38.18 2.36% 9999.99% 0% 6138322 2.2736 90.77 0.37 0% 0 0% 0 0% 0 0% 0%
20230627 39.7 40.89 31.52 37.3 -5.21% 9999.99% 0% 11019140 3.9369 161.95 0.36 0% 0 0% 0 0% 0 0% 0%
20230626 40.4 40.41 37.88 39.35 -2.41% 9989.74% 0% 3110155 1.2182 52.82 0.39 0% 0 0% 0 0% 0 0% 0%
20230621 39.55 41.8 38.8 40.32 1.87% 9980% 0% 4101148 1.6598 73.24 0.4 0% 0 0% 0 0% 0 0% 0%
20230620 38.78 40.29 37.02 39.58 1% 9999.99% 0% 5701662 2.207 103.9 0.39 0% 0 0% 0 0% 0 0% 0%
20230619 34.53 39.8 33.69 39.19 16.33% 9999.99% 0% 5907005 2.1923 113.44 0.37 0% 0 0% 0 0% 0 0% 0%
20230616 33.64 34.46 33 33.69 -0.09% 9808.82% 0% 2502527 0.8439 48.07 0.34 0% 0 0% 0 0% 0 0% 0%
20230615 32.54 34.29 32.54 33.72 3.21% 9817.65% 0% 3151240 1.0622 61.95 0.34 0% 0 0% 0 0% 0 0% 0%
20230614 31.5 33.33 30.58 32.67 2.8% 9999.99% 0% 3532643 1.1432 69.15 0.32 0% 0 0% 0 0% 0 0% 0%
20230613 30.54 33.49 30.24 31.78 4.06% 9831.25% 0% 4258019 1.3758 87.64 0.32 0% 0 0% 0 0% 0 0% 0%
20230612 30.81 31.13 29.68 30.54 -0.81% 9751.61% 0% 2605432 0.7952 53.85 0.31 0% 0 0% 0 0% 0 0% 0%
20230609 27.1 31.4 27.1 30.79 11.28% 9999.99% 0% 4901991 1.4744 105.53 0.3 0% 0 0% 0 0% 0 0% 0%
20230608 28.36 28.36 27.14 27.67 0% 9782.14% 0% 1492363 0.4133 36.04 0.28 0% 0 0% 0 0% 0 0% 0%
20230607 27.76 28.35 27.2 27.67 0.58% 9782.14% 0% 1447602 0.4026 37.29 0.28 0% 0 0% 0 0% 0 0% 0%
20230606 28.29 28.48 27.36 27.51 -3% 9725% 0% 2290914 0.637 58.85 0.28 0% 0 0% 0 0% 0 0% 0%
20230605 26.81 28.88 26.81 28.36 5.31% 9999.99% 0% 3865085 1.0879 103.12 0.28 0% 0 0% 0 0% 0 0% 0%
20230602 26.74 27.18 25.93 26.93 1.51% 9874.07% 0% 2617810 0.7001 65.51 0.27 0% 0 0% 0 0% 0 0% 0%
20230601 26.43 26.71 25.71 26.53 0.72% 9999.99% 0% 2554326 0.6709 98.15 0.26 0% 0 0% 0 0% 0 0% 0%
20230531 25.97 26.89 25.63 26.34 1.93% 9999.99% 0% 2106565 0.5554 76.68 0.26 0% 0 0% 0 0% 0 0% 0%
20230530 26 26.61 25.34 25.84 -0.62% 9838.46% 0% 1906771 0.498 42.23 0.26 0% 0 0% 0 0% 0 0% 0%
20230529 26.5 26.55 25.55 26 -1.25% 9900% 0% 1672377 0.434 33.15 0.26 0% 0 0% 0 0% 0 0% 0%
20230526 26.29 26.5 25.91 26.33 -0.19% 9999.99% 0% 1056018 0.2767 21.67 0.26 0% 0 0% 0 0% 0 0% 0%
20230525 27.32 27.32 25.9 26.38 -0.64% 9999.99% 0% 1947900 0.5145 40.24 0.26 0% 0 0% 0 0% 0 0% 0%
20230524 26.9 27.59 26.4 26.55 -1.41% 9733.33% 0% 2209920 0.5956 46.73 0.27 0% 0 0% 0 0% 0 0% 0%
20230523 26.62 27.8 26.51 26.93 -2.88% 9874.07% 0% 2660275 0.7252 57.79 0.27 0% 0 0% 0 0% 0 0% 0%
20230522 28.09 29.4 27.4 27.73 0.4% 9803.57% 0% 4793483 1.3564 110.94 0.28 0% 0 0% 0 0% 0 0% 0%
20230519 27.75 28.25 26.78 27.62 0.99% 9999.99% 0% 3323429 0.9137 79.85 0.27 0% 0 0% 0 0% 0 0% 0%
20230518 27.78 28.1 26.88 27.35 -1.08% 9999.99% 0% 3967163 1.0896 99.02 0.27 0% 0 0% 0 0% 0 0% 0%
20230517 26.09 28.62 26.09 27.65 3.33% 9775% 0% 7339453 2.0186 198.16 0.28 0% 0 0% 0 0% 0 0% 0%
20230516 22.69 27.19 22.51 26.76 17.94% 9999.99% 0% 8606529 2.2181 248.66 0.26 0% 0 0% 0 0% 0 0% 0%
20230515 21.29 22.74 20.69 22.69 8.1% 9999.99% 0% 2730863 0.6065 84.25 0.22 0% 0 0% 0 0% 0 0% 0%
20230510 20.37 20.57 20.14 20.29 -0.1% 9999.99% 0% 1253519 0.2544 72.99 0.2 0% 0 0% 0 0% 0 0% 0%
20230509 20.82 21.13 20.11 20.31 -1.98% 9571.43% 0% 1565483 0.3215 41.5 0.21 0% 0 0% 0 0% 0 0% 0%
20230508 20 20.94 19.97 20.72 0.48% 9766.67% 0% 1198154 0.2469 29.76 0.21 0% 0 0% 0 0% 0 0% 0%
20230505 20.71 21 20.07 20.62 -0.34% 9999.99% 0% 1286511 0.2633 31.31 0.2 0% 0 0% 0 0% 0 0% 0%
20230504 21.57 21.86 20.15 20.69 -5.61% 9752.38% 0% 2229229 0.4591 53.01 0.21 0% 0 0% 0 0% 0 0% 0%
20230428 19.88 22.1 19.68 21.92 9.55% 9999.99% 0% 2014469 0.4318 50.59 0.21 0% 0 0% 0 0% 0 0% 0%
20230427 19.45 20.2 19.4 20.01 2.51% 9905% 0% 938190 0.1865 21.68 0.2 0% 0 0% 0 0% 0 0% 0%
20230426 20.1 20.8 19.5 19.52 -2.89% 9660% 0% 1406001 0.2831 31.21 0.2 0% 0 0% 0 0% 0 0% 0%
20230425 20.41 20.67 19.88 20.1 -2.76% 9950% 0% 1654564 0.3343 36.06 0.2 0% 0 0% 0 0% 0 0% 0%
20230424 21.01 21.25 20.49 20.67 -1.62% 9742.86% 0% 1469356 0.3064 31.93 0.21 0% 0 0% 0 0% 0 0% 0%
20230421 22.7 22.8 20.91 21.01 -6.04% 9450% 0% 1671998 0.3596 34.64 0.22 0% 0 0% 0 0% 0 0% 0%
20230420 21.54 22.53 21.54 22.36 2.24% 9999.99% 0% 1544445 0.3435 32.39 0.22 0% 0 0% 0 0% 0 0% 0%
20230419 22.09 22.32 21.65 21.87 -0.41% 9840.91% 0% 1048798 0.2303 20.73 0.22 0% 0 0% 0 0% 0 0% 0%
20230418 21.6 22.35 20.99 21.96 2.62% 9881.82% 0% 1928770 0.4203 34.75 0.22 0% 0 0% 0 0% 0 0% 0%
20230417 21.94 22.36 21.3 21.4 -2.73% 9627.27% 0% 1401068 0.3016 23.62 0.22 0% 0 0% 0 0% 0 0% 0%
20230414 21.9 22.78 21.49 22 -0.72% 9900% 0% 1356303 0.2977 23.07 0.22 0% 0 0% 0 0% 0 0% 0%
20230413 22.88 22.95 21.88 22.16 -2.89% 9972.73% 0% 1577876 0.3503 26.51 0.22 0% 0 0% 0 0% 0 0% 0%
20230412 21.85 23.07 21.85 22.82 4.44% 9821.74% 0% 1996605 0.4498 33.9 0.23 0% 0 0% 0 0% 0 0% 0%
20230411 22.42 22.8 21.27 21.85 -2.46% 9831.82% 0% 2273731 0.4935 36.43 0.22 0% 0 0% 0 0% 0 0% 0%
20230410 21.8 23.25 21.8 22.4 2.61% 9639.13% 0% 3138900 0.7107 49.77 0.23 0% 0 0% 0 0% 0 0% 0%
20230407 22.21 22.98 21.7 21.83 -1.67% 9822.73% 0% 2371554 0.5215 37.22 0.22 0% 0 0% 0 0% 0 0% 0%
20230406 21.65 22.56 21.58 22.2 2.4% 9990.91% 0% 2571389 0.5704 40.27 0.22 0% 0 0% 0 0% 0 0% 0%
20230404 22.4 22.41 21.25 21.68 -2.95% 9754.55% 0% 2441773 0.5314 37.26 0.22 0% 0 0% 0 0% 0 0% 0%
20230403 21.75 22.46 21.56 22.34 3.76% 9999.99% 0% 1615609 0.3568 25.86 0.22 0% 0 0% 0 0% 0 0% 0%
20230331 21.87 21.9 21.2 21.53 -0.74% 9686.36% 0% 1257924 0.272 20.74 0.22 0% 0 0% 0 0% 0 0% 0%
20230330 22.25 22.69 21.51 21.69 0.14% 9759.09% 0% 2425333 0.5365 40.07 0.22 0% 0 0% 0 0% 0 0% 0%
20230329 22.27 22.27 21.54 21.66 -1.41% 9745.45% 0% 1663434 0.364 28.09 0.22 0% 0 0% 0 0% 0 0% 0%
20230328 23.2 23.2 21.8 21.97 -3.85% 9886.36% 0% 3093847 0.6877 55.66 0.22 0% 0 0% 0 0% 0 0% 0%
20230327 21.89 23.99 21.6 22.85 4.43% 9834.78% 0% 3892617 0.8995 77.38 0.23 0% 0 0% 0 0% 0 0% 0%
20230324 21.05 22.08 21.05 21.88 3.94% 9845.45% 0% 2770045 0.5992 57.19 0.22 0% 0 0% 0 0% 0 0% 0%
20230323 20.46 21.24 20.46 21.05 1.15% 9923.81% 0% 2156304 0.4505 97.36 0.21 0% 0 0% 0 0% 0 0% 0%
20230322 20.1 21.14 19.85 20.81 3.84% 9809.52% 0% 3476301 0.7177 77.36 0.21 0% 0 0% 0 0% 0 0% 0%
20230321 19.49 20.48 19.28 20.04 2.61% 9920% 0% 1763802 0.3536 38.81 0.2 0% 0 0% 0 0% 0 0% 0%
20230320 19.74 19.83 19.3 19.53 -1.11% 9665% 0% 1653553 0.3242 38.8 0.2 0% 0 0% 0 0% 0 0% 0%
20230317 19.12 19.84 19.12 19.75 3.89% 9775% 0% 1738000 0.3405 42.41 0.2 0% 0 0% 0 0% 0 0% 0%
20230316 19.73 19.75 18.92 19.01 -2.56% 9905.26% 0% 1877544 0.3616 47.05 0.19 0% 0 0% 0 0% 0 0% 0%
20230315 20.42 20.67 19.37 19.51 -2.35% 9655% 0% 2053984 0.4073 50.25 0.2 0% 0 0% 0 0% 0 0% 0%
20230314 20.46 20.46 19.59 19.98 -2.3% 9890% 0% 2042690 0.408 49.12 0.2 0% 0 0% 0 0% 0 0% 0%
20230313 20.27 20.97 19.97 20.45 0.34% 9999.99% 0% 1993323 0.4074 50.21 0.2 0% 0 0% 0 0% 0 0% 0%
20230310 20.83 20.9 20.27 20.38 -2.72% 9604.76% 0% 2137048 0.4388 55.14 0.21 0% 0 0% 0 0% 0 0% 0%
20230309 21.04 21.59 20.73 20.95 -0.57% 9876.19% 0% 3954326 0.8319 103.5 0.21 0% 0 0% 0 0% 0 0% 0%
20230308 19.37 22.18 19.3 21.07 11.48% 9933.33% 0% 6761003 1.4261 182.39 0.21 0% 0 0% 0 0% 0 0% 0%
20230307 19.58 19.89 18.9 18.9 -3.91% 9847.37% 0% 1423959 0.2743 39.17 0.19 0% 0 0% 0 0% 0 0% 0%
20230306 19.6 20.27 19.5 19.67 1.13% 9735% 0% 1511504 0.2991 38.62 0.2 0% 0 0% 0 0% 0 0% 0%
20230303 20.13 20.2 19.3 19.45 -3.43% 9625% 0% 2328651 0.4568 56.33 0.2 0% 0 0% 0 0% 0 0% 0%
20230302 19.09 21.2 19.09 20.14 4.68% 9970% 0% 3403831 0.6909 81.8 0.2 0% 0 0% 0 0% 0 0% 0%
20230301 18.72 19.3 18.66 19.24 4.34% 9999.99% 0% 1746657 0.3323 37.72 0.19 0% 0 0% 0 0% 0 0% 0%
20230228 18.52 18.75 18.2 18.44 0.88% 9999.99% 0% 851905 0.1569 18.14 0.18 0% 0 0% 0 0% 0 0% 0%
20230227 18.91 18.92 18.25 18.28 -3.33% 9999.99% 0% 1062645 0.1961 22.78 0.18 0% 0 0% 0 0% 0 0% 0%
20230224 18.72 19.01 18.49 18.91 1.45% 9852.63% 0% 1660978 0.3122 36.19 0.19 0% 0 0% 0 0% 0 0% 0%
20230223 19.18 19.29 18.64 18.64 -0.53% 9710.53% 0% 1714866 0.3223 37 0.19 0% 0 0% 0 0% 0 0% 0%
20230222 18.38 19.04 18.1 18.74 2.07% 9763.16% 0% 1455692 0.2716 31.22 0.19 0% 0 0% 0 0% 0 0% 0%
20230221 18.02 18.97 17.98 18.36 1.89% 9999.99% 0% 1521193 0.2812 32.5 0.18 0% 0 0% 0 0% 0 0% 0%
20230220 17.69 18.11 17.65 18.02 1.46% 9911.11% 0% 965944 0.1729 21.46 0.18 0% 0 0% 0 0% 0 0% 0%
20230217 17.96 18.17 17.7 17.76 -0.89% 9766.67% 0% 1214484 0.2174 27.92 0.18 0% 0 0% 0 0% 0 0% 0%
20230216 18.65 18.88 17.84 17.92 -4.93% 9855.56% 0% 1649987 0.3028 42.82 0.18 0% 0 0% 0 0% 0 0% 0%
20230215 18.01 18.88 18.01 18.85 4.2% 9821.05% 0% 1541761 0.2854 47.03 0.19 0% 0 0% 0 0% 0 0% 0%
20230214 18.16 18.43 18 18.09 -0.77% 9950% 0% 582796 0.1061 18.17 0.18 0% 0 0% 0 0% 0 0% 0%
20230213 18.11 18.32 18.02 18.23 0.22% 9999.99% 0% 775914 0.1411 24.19 0.18 0% 0 0% 0 0% 0 0% 0%
20230210 18.1 18.65 17.88 18.19 1.28% 9999.99% 0% 1712771 0.3125 55.22 0.18 0% 0 0% 0 0% 0 0% 0%
20230209 17.44 18.1 17.3 17.96 3.22% 9877.78% 0% 1045483 0.186 35.48 0.18 0% 0 0% 0 0% 0 0% 0%
20230208 17.69 18.26 17.36 17.4 -0.85% 9566.67% 0% 989791 0.1745 36.54 0.18 0% 0 0% 0 0% 0 0% 0%
20230207 17.29 17.66 17.28 17.55 0.98% 9999.99% 0% 1168904 0.2044 46.67 0.17 0% 0 0% 0 0% 0 0% 0%
20230206 17.16 17.46 17.03 17.38 1.28% 9999.99% 0% 1022417 0.177 44.49 0.17 0% 0 0% 0 0% 0 0% 0%
20230203 17.07 17.54 16.96 17.16 0.88% 9994.12% 0% 920833 0.1579 43.81 0.17 0% 0 0% 0 0% 0 0% 0%
20230202 16.9 17.17 16.76 17.01 1.49% 9905.88% 0% 954635 0.1626 47.62 0.17 0% 0 0% 0 0% 0 0% 0%
20230201 16.38 16.82 16.38 16.76 2.07% 9758.82% 0% 787853 0.1316 41.49 0.17 0% 0 0% 0 0% 0 0% 0%
20230131 16.47 16.57 16.19 16.42 -0.3% 9999.99% 0% 1007517 0.1647 55.12 0.16 0% 0 0% 0 0% 0 0% 0%
20230130 16.4 16.8 16.18 16.47 1.67% 9588.24% 0% 954391 0.1576 55.54 0.17 0% 0 0% 0 0% 0 0% 0%
20230120 16.01 16.35 15.94 16.2 1% 9999.99% 0% 851328 0.1376 51.26 0.16 0% 0 0% 0 0% 0 0% 0%
20230119 15.87 16.13 15.77 16.04 1.26% 9925% 0% 619935 0.0991 72.62 0.16 0% 0 0% 0 0% 0 0% 0%
20230118 15.5 15.89 15.5 15.84 1.8% 9800% 0% 544036 0.0856 34.05 0.16 0% 0 0% 0 0% 0 0% 0%
20230117 15.81 15.84 15.48 15.56 -0.13% 9625% 0% 589850 0.0923 37.77 0.16 0% 0 0% 0 0% 0 0% 0%
20230116 15.49 15.72 15.34 15.58 1.56% 9637.5% 0% 705640 0.1098 42.58 0.16 0% 0 0% 0 0% 0 0% 0%
20230113 15.22 15.59 15.07 15.34 0.39% 9999.99% 0% 716266 0.1096 44.02 0.15 0% 0 0% 0 0% 0 0% 0%
20230112 15.21 15.5 15.15 15.28 0.73% 9999.99% 0% 489774 0.075 30.44 0.15 0% 0 0% 0 0% 0 0% 0%
20230111 15.48 15.69 15.12 15.17 -2.57% 9999.99% 0% 518158 0.0799 33.21 0.15 0% 0 0% 0 0% 0 0% 0%
20230110 15.51 15.73 15.48 15.57 -0.13% 9631.25% 0% 370524 0.0579 24.6 0.16 0% 0 0% 0 0% 0 0% 0%
20230109 15.76 15.94 15.57 15.59 -0.26% 9643.75% 0% 685554 0.1079 48.22 0.16 0% 0 0% 0 0% 0 0% 0%
20230106 15.77 15.88 15.56 15.63 0% 9668.75% 0% 662456 0.1041 44.65 0.16 0% 0 0% 0 0% 0 0% 0%
20230105 15.6 15.75 15.34 15.63 0.58% 9668.75% 0% 935821 0.1458 64.13 0.16 0% 0 0% 0 0% 0 0% 0%
20230104 15.37 15.62 15.24 15.54 1.11% 9999.99% 0% 692489 0.1068 49 0.15 0% 0 0% 0 0% 0 0% 0%
20230103 14.64 15.48 14.64 15.37 5.64% 9999.99% 0% 953042 0.1443 68.8 0.15 0% 0 0% 0 0% 0 0% 0%
20221230 14.6 14.69 14.33 14.55 0.14% 9600% 0% 464965 0.0676 60.59 0.15 0% 0 0% 0 0% 0 0% 0%
20221229 14.73 14.86 14.52 14.53 -1.42% 9586.67% 0% 469071 0.0688 32.18 0.15 0% 0 0% 0 0% 0 0% 0%
20221228 14.98 14.99 14.61 14.74 -1.67% 9726.67% 0% 593386 0.0876 36.36 0.15 0% 0 0% 0 0% 0 0% 0%
20221227 15.03 15.16 14.76 14.99 -0.07% 9893.33% 0% 452575 0.0675 27.83 0.15 0% 0 0% 0 0% 0 0% 0%
20221226 14.6 15.14 14.6 15 2.18% 9900% 0% 404358 0.0606 24.21 0.15 0% 0 0% 0 0% 0 0% 0%
20221223 14.49 14.9 14.49 14.68 0.14% 9686.67% 0% 553862 0.0814 32.17 0.15 0% 0 0% 0 0% 0 0% 0%
20221222 15.14 15.19 14.6 14.66 -2.33% 9673.33% 0% 672937 0.0999 41.13 0.15 0% 0 0% 0 0% 0 0% 0%
20221221 15.44 15.49 14.96 15.01 -1.9% 9906.67% 0% 725787 0.1095 44.91 0.15 0% 0 0% 0 0% 0 0% 0%
20221220 15.12 15.4 15.03 15.3 1.26% 9999.99% 0% 499689 0.0762 31.01 0.15 0% 0 0% 0 0% 0 0% 0%
20221219 15.7 15.7 15.05 15.11 -3.27% 9973.33% 0% 754828 0.1151 47.23 0.15 0% 0 0% 0 0% 0 0% 0%
20221216 16.15 16.2 15.6 15.62 -3.7% 9662.5% 0% 962931 0.1516 60.56 0.16 0% 0 0% 0 0% 0 0% 0%
20221215 15.78 16.28 15.52 16.22 2.92% 9999.99% 0% 986382 0.1588 62.34 0.16 0% 0 0% 0 0% 0 0% 0%
20221214 15.99 16.18 15.71 15.76 -0.51% 9750% 0% 861488 0.1373 57.99 0.16 0% 0 0% 0 0% 0 0% 0%
20221213 16.28 16.37 15.71 15.84 -2.76% 9800% 0% 1003569 0.16 69.08 0.16 0% 0 0% 0 0% 0 0% 0%
20221212 16 16.35 15.81 16.29 1.69% 9999.99% 0% 808987 0.1305 58.16 0.16 0% 0 0% 0 0% 0 0% 0%
20221209 16.38 16.42 16 16.02 -2.08% 9912.5% 0% 807962 0.1306 57.31 0.16 0% 0 0% 0 0% 0 0% 0%
20221208 17 17 16.2 16.36 -1.74% 9999.99% 0% 727637 0.119 52.79 0.16 0% 0 0% 0 0% 0 0% 0%
20221207 16.86 16.86 16.4 16.65 -1.13% 9694.12% 0% 910019 0.1509 67.43 0.17 0% 0 0% 0 0% 0 0% 0%
20221206 16.87 17.18 16.6 16.84 -0.24% 9805.88% 0% 751629 0.1268 54.64 0.17 0% 0 0% 0 0% 0 0% 0%
20221205 17.3 17.34 16.73 16.88 -1.17% 9829.41% 0% 1005936 0.17 72.22 0.17 0% 0 0% 0 0% 0 0% 0%
20221202 16.58 17.29 16.56 17.08 2.71% 9947.06% 0% 1060802 0.1816 78.5 0.17 0% 0 0% 0 0% 0 0% 0%
20221201 16.52 16.91 16.52 16.63 2.15% 9682.35% 0% 818677 0.1367 59.77 0.17 0% 0 0% 0 0% 0 0% 0%
20221130 16.51 16.54 16.06 16.28 -0.06% 9999.99% 0% 837986 0.136 57.39 0.16 0% 0 0% 0 0% 0 0% 0%
20221129 16.02 16.36 15.71 16.29 2.26% 9999.99% 0% 603020 0.0975 40.58 0.16 0% 0 0% 0 0% 0 0% 0%
20221128 16.02 16.3 15.8 15.93 -2.09% 9856.25% 0% 937505 0.1501 59.67 0.16 0% 0 0% 0 0% 0 0% 0%
20221125 16.85 16.95 16.24 16.27 -3.1% 9999.99% 0% 934421 0.1541 61.17 0.16 0% 0 0% 0 0% 0 0% 0%
20221124 17.16 17.26 16.74 16.79 -1.06% 9776.47% 0% 567394 0.0962 36.01 0.17 0% 0 0% 0 0% 0 0% 0%
20221123 17.48 17.65 16.6 16.97 -4.77% 9882.35% 0% 1094624 0.1861 64.43 0.17 0% 0 0% 0 0% 0 0% 0%
20221122 18 18.26 17.52 17.82 -1.33% 9800% 0% 746544 0.1332 44.51 0.18 0% 0 0% 0 0% 0 0% 0%
20221121 18.38 18.38 17.73 18.06 -1.37% 9933.33% 0% 831948 0.1495 48.46 0.18 0% 0 0% 0 0% 0 0% 0%
20221118 18.2 18.8 18.11 18.31 -0.81% 9999.99% 0% 1050483 0.1934 62.49 0.18 0% 0 0% 0 0% 0 0% 0%
20221117 17.97 18.49 17.9 18.46 1.6% 9999.99% 0% 1016463 0.1848 61.21 0.18 0% 0 0% 0 0% 0 0% 0%
20221116 18.2 18.45 17.93 18.17 -0.22% 9994.44% 0% 639350 0.1162 39.16 0.18 0% 0 0% 0 0% 0 0% 0%
20221115 17.44 18.29 17.44 18.21 3.58% 9999.99% 0% 748983 0.1352 45.98 0.18 0% 0 0% 0 0% 0 0% 0%
20221114 17.75 17.8 17.4 17.58 -0.9% 9666.67% 0% 605006 0.1063 36.06 0.18 0% 0 0% 0 0% 0 0% 0%
20221111 18.01 18.18 17.39 17.74 1.66% 9755.56% 0% 1042702 0.1852 60.34 0.18 0% 0 0% 0 0% 0 0% 0%
20221110 17.82 18.06 17.3 17.45 -2.62% 9594.44% 0% 1040222 0.1829 62 0.18 0% 0 0% 0 0% 0 0% 0%
20221109 17.65 18.3 17.45 17.92 0.62% 9855.56% 0% 944170 0.1698 60.36 0.18 0% 0 0% 0 0% 0 0% 0%
20221108 17.85 17.88 17.33 17.81 0.45% 9794.44% 0% 655543 0.1158 42.99 0.18 0% 0 0% 0 0% 0 0% 0%
20221107 17.7 18 17.51 17.73 -1.45% 9750% 0% 786292 0.1398 55.66 0.18 0% 0 0% 0 0% 0 0% 0%
20221104 17.75 18.08 17.47 17.99 1.35% 9894.44% 0% 980389 0.1749 70.76 0.18 0% 0 0% 0 0% 0 0% 0%
20221103 17.78 17.95 17.37 17.75 0.34% 9761.11% 0% 887980 0.1567 67.25 0.18 0% 0 0% 0 0% 0 0% 0%
20221102 17.44 17.84 17.38 17.69 1.43% 9727.78% 0% 540199 0.0955 41.95 0.18 0% 0 0% 0 0% 0 0% 0%
20221101 17.41 17.58 17 17.44 1.75% 9999.99% 0% 914236 0.1583 71.02 0.17 0% 0 0% 0 0% 0 0% 0%
20221031 16.52 17.26 16.45 17.14 3.07% 9982.35% 0% 1083580 0.1837 84.74 0.17 0% 0 0% 0 0% 0 0% 0%
20221028 17.1 17.8 16.62 16.63 -3.31% 9682.35% 0% 887841 0.1523 74.57 0.17 0% 0 0% 0 0% 0 0% 0%
20221027 17.33 17.69 17.11 17.2 0.06% 9999.99% 0% 697557 0.121 61.06 0.17 0% 0 0% 0 0% 0 0% 0%
20221026 16.41 17.45 16.21 17.19 5.14% 9999.99% 0% 1034440 0.1762 83.88 0.17 0% 0 0% 0 0% 0 0% 0%
20221025 16.66 16.72 16.05 16.35 -1.86% 9999.99% 0% 611844 0.1001 49.42 0.16 0% 0 0% 0 0% 0 0% 0%
20221024 17.13 17.25 16.47 16.66 -1.88% 9700% 0% 880779 0.1483 74.62 0.17 0% 0 0% 0 0% 0 0% 0%
20221021 17.87 17.87 16.78 16.98 -0.29% 9888.24% 0% 435673 0.0742 37.58 0.17 0% 0 0% 0 0% 0 0% 0%
20221020 16.61 17.5 16.61 17.03 0.71% 9917.65% 0% 715096 0.1225 61.54 0.17 0% 0 0% 0 0% 0 0% 0%
20221019 17.23 17.28 16.88 16.91 -1.86% 9847.06% 0% 561191 0.0954 48.06 0.17 0% 0 0% 0 0% 0 0% 0%
20221018 16.86 17.66 16.77 17.23 1.23% 9999.99% 0% 930676 0.1607 80.65 0.17 0% 0 0% 0 0% 0 0% 0%
20221017 16.38 17.21 16.15 17.02 3.28% 9911.76% 0% 796072 0.1345 64.86 0.17 0% 0 0% 0 0% 0 0% 0%
20220720 21.32 21.77 20.91 21.33 0.8% 9999.99% 0% 1506822 0.3212 98.29 0.21 0% 0 0% 0 0% 0 0% 0%
20220719 20.54 21.55 20.24 21.16 3.78% 9976.19% 0% 2075156 0.4387 125.5 0.21 0% 0 0% 0 0% 0 0% 0%
20220718 19.81 20.5 19.25 20.39 3.56% 9999.99% 0% 1642518 0.3294 94.36 0.2 0% 0 0% 0 0% 0 0% 0%
20220715 19.22 20.05 18.71 19.69 1.55% 9999.99% 0% 1587642 0.3092 92.4 0.19 0% 0 0% 0 0% 0 0% 0%
20220714 19 19.59 18.8 19.39 2.21% 9999.99% 0% 790071 0.1527 46.32 0.19 0% 0 0% 0 0% 0 0% 0%
20220713 18.79 19.07 18.6 18.97 1.12% 9884.21% 0% 793459 0.1499 41.59 0.19 0% 0 0% 0 0% 0 0% 0%
20220712 18.88 19.44 18.67 18.76 -2.14% 9773.68% 0% 1365651 0.258 67.77 0.19 0% 0 0% 0 0% 0 0% 0%
20220711 19.65 19.65 19 19.17 -2.44% 9989.47% 0% 875154 0.168 41.22 0.19 0% 0 0% 0 0% 0 0% 0%
20220708 18.97 19.8 18.97 19.65 3.37% 9725% 0% 1192619 0.2331 55.22 0.2 0% 0 0% 0 0% 0 0% 0%
20220707 19.02 19.29 18.58 19.01 -0.47% 9905.26% 0% 1487671 0.2835 67.77 0.19 0% 0 0% 0 0% 0 0% 0%
20220706 19.7 19.85 18.8 19.1 -2.95% 9952.63% 0% 2975640 0.5743 136.94 0.19 0% 0 0% 0 0% 0 0% 0%
20220705 20.98 21.39 19.56 19.68 -5.75% 9740% 0% 2572508 0.5162 129.37 0.2 0% 0 0% 0 0% 0 0% 0%
20220704 20.85 21.09 20.53 20.88 -0.52% 9842.86% 0% 948760 0.1971 52.66 0.21 0% 0 0% 0 0% 0 0% 0%
20220701 22.04 22.2 20.9 20.99 -3.27% 9895.24% 0% 1184809 0.2524 64.77 0.21 0% 0 0% 0 0% 0 0% 0%
20220630 21.27 22.26 21.12 21.7 2.31% 9763.64% 0% 1935969 0.4214 104.7 0.22 0% 0 0% 0 0% 0 0% 0%
20220629 22.14 22.38 21.21 21.21 -4.03% 9540.91% 0% 1355646 0.2944 75.74 0.22 0% 0 0% 0 0% 0 0% 0%
20220628 20.85 22.37 20.64 22.1 5.34% 9945.45% 0% 2244527 0.4883 124.4 0.22 0% 0 0% 0 0% 0 0% 0%
20220627 20.73 21.42 20.52 20.98 0.87% 9890.48% 0% 1321865 0.276 72.5 0.21 0% 0 0% 0 0% 0 0% 0%
20220624 20.64 21.3 20.53 20.8 0.78% 9804.76% 0% 901433 0.1883 46.14 0.21 0% 0 0% 0 0% 0 0% 0%
20220623 20.09 20.79 19.82 20.64 3.72% 9999.99% 0% 1240663 0.252 58.57 0.2 0% 0 0% 0 0% 0 0% 0%
20220622 20.8 20.91 19.9 19.9 -4.19% 9850% 0% 1488947 0.3019 67.73 0.2 0% 0 0% 0 0% 0 0% 0%
20220621 21.1 21.39 20.56 20.77 -2.03% 9790.48% 0% 1235733 0.258 52.98 0.21 0% 0 0% 0 0% 0 0% 0%
20220620 22.14 22.15 21 21.2 -1.35% 9995.24% 0% 1500063 0.3202 57.89 0.21 0% 0 0% 0 0% 0 0% 0%
20220617 21.51 21.88 21.24 21.49 -0.32% 9668.18% 0% 1556788 0.3355 48.39 0.22 0% 0 0% 0 0% 0 0% 0%
20220616 21.27 22.03 21.15 21.56 1.36% 9700% 0% 1113926 0.2409 30.45 0.22 0% 0 0% 0 0% 0 0% 0%
20220615 21.86 22.37 21.21 21.27 -1.53% 9568.18% 0% 1480358 0.3226 39.55 0.22 0% 0 0% 0 0% 0 0% 0%
20220614 22.31 22.31 21.13 21.6 -3.57% 9718.18% 0% 1598594 0.3469 42.83 0.22 0% 0 0% 0 0% 0 0% 0%
20220613 20.8 22.48 20.8 22.4 6.16% 9999.99% 0% 2579241 0.5618 69.98 0.22 0% 0 0% 0 0% 0 0% 0%
20220610 20.7 21.44 20.33 21.1 1.83% 9947.62% 0% 1884414 0.3964 50.62 0.21 0% 0 0% 0 0% 0 0% 0%
20220609 21.79 22.1 20.72 20.72 -5.47% 9766.67% 0% 1785927 0.3817 49.23 0.21 0% 0 0% 0 0% 0 0% 0%
20220608 23.19 23.19 21.52 21.92 -4.49% 9863.64% 0% 3100796 0.6871 89.75 0.22 0% 0 0% 0 0% 0 0% 0%
20220607 23.86 24.27 22.68 22.95 -4.97% 9878.26% 0% 3554921 0.829 112.09 0.23 0% 0 0% 0 0% 0 0% 0%
20220606 22.78 24.55 22.2 24.15 7.76% 9962.5% 0% 6339374 1.4955 214.91 0.24 0% 0 0% 0 0% 0 0% 0%
20220602 21.6 22.68 20.97 22.41 3.75% 9999.99% 0% 5089077 1.1209 182.78 0.22 0% 0 0% 0 0% 0 0% 0%
20220601 21 22.13 20.88 21.6 1.89% 9718.18% 0% 2208743 0.4763 79.18 0.22 0% 0 0% 0 0% 0 0% 0%
20220531 21.11 21.49 20.6 21.2 0.43% 9995.24% 0% 1391006 0.2936 45.7 0.21 0% 0 0% 0 0% 0 0% 0%
20220530 20.53 21.24 20.04 21.11 2.83% 9952.38% 0% 1661796 0.3448 47.57 0.21 0% 0 0% 0 0% 0 0% 0%
20220527 21.12 21.24 19.91 20.53 -3.62% 9999.99% 0% 1926272 0.3925 45.59 0.2 0% 0 0% 0 0% 0 0% 0%
20220526 21.43 21.44 20.13 21.3 1.38% 9999.99% 0% 1787764 0.3736 36.97 0.21 0% 0 0% 0 0% 0 0% 0%
20220525 20.27 21.28 20.27 21.01 0.86% 9904.76% 0% 1695773 0.3533 33.44 0.21 0% 0 0% 0 0% 0 0% 0%
20220524 22.42 22.42 20.65 20.83 -4.67% 9819.05% 0% 2418847 0.5107 48.24 0.21 0% 0 0% 0 0% 0 0% 0%
20220523 23 23.2 21.54 21.85 -1.89% 9831.82% 0% 2267312 0.5008 48.59 0.22 0% 0 0% 0 0% 0 0% 0%
20220520 21.71 22.53 20.83 22.27 2.67% 9999.99% 0% 4247714 0.9222 91.67 0.22 0% 0 0% 0 0% 0 0% 0%
20220519 19.8 21.88 19.32 21.69 7.96% 9999.99% 0% 5782701 1.2196 131.16 0.21 0% 0 0% 0 0% 0 0% 0%
20220518 20.87 20.99 19.72 20.09 -3.04% 9945% 0% 4479264 0.9019 108.42 0.2 0% 0 0% 0 0% 0 0% 0%
20220517 22.07 22.32 20.04 20.72 -4.43% 9766.67% 0% 5520177 1.1541 150.91 0.21 0% 0 0% 0 0% 0 0% 0%
20220516 22.32 23.99 21.25 21.68 -0.91% 9754.55% 0% 7545338 1.6801 246.01 0.22 0% 0 0% 0 0% 0 0% 0%
20220513 18.29 21.88 18.29 21.88 20.02% 9999.99% 0% 9205045 1.8756 341.6 0.2 0% 0 0% 0 0% 0 0% 0%
20220512 16 19.01 16 18.23 12.18% 9999.99% 0% 4558424 0.8093 196.28 0.18 0% 0 0% 0 0% 0 0% 0%
20220511 15.93 17.2 15.92 16.25 2.39% 9458.82% 0% 2057613 0.3403 94.43 0.17 0% 0 0% 0 0% 0 0% 0%
20220510 15.32 16.03 15.32 15.87 0.83% 9818.75% 0% 1375680 0.2178 65.38 0.16 0% 0 0% 0 0% 0 0% 0%
20220509 15.67 16.25 15.45 15.74 0% 9737.5% 0% 1648181 0.2608 81 0.16 0% 0 0% 0 0% 0 0% 0%
20220506 15.62 16.17 15.51 15.74 -1.13% 9737.5% 0% 1016771 0.161 53.35 0.16 0% 0 0% 0 0% 0 0% 0%
20220505 15.87 16.7 15.87 15.92 -1.67% 9850% 0% 1626050 0.2637 89.41 0.16 0% 0 0% 0 0% 0 0% 0%
20220429 15.18 16.69 15.18 16.19 7.65% 9999.99% 0% 1767365 0.2838 101.37 0.16 0% 0 0% 0 0% 0 0% 0%
20220428 15.52 15.79 14.5 15.04 -2.21% 9926.67% 0% 2201183 0.3298 126.48 0.15 0% 0 0% 0 0% 0 0% 0%
20220427 14.89 15.73 14.33 15.38 1.59% 9999.99% 0% 2230398 0.3325 141.16 0.15 0% 0 0% 0 0% 0 0% 0%
20220426 16.65 17 14.77 15.14 -9.23% 9362.5% 0% 3212396 0.5054 239.58 0.16 0% 0 0% 0 0% 0 0% 0%
20220425 18.64 18.67 16.34 16.68 -11.98% 9711.76% 0% 1656306 0.2888 171.52 0.17 0% 0 0% 0 0% 0 0% 0%
20220422 19.25 19.8 18.91 18.95 -1.97% 9873.68% 0% 570686 0.1091 70.86 0.19 0% 0 0% 0 0% 0 0% 0%
20220421 20.2 20.78 19.33 19.33 -4.97% 9565% 0% 670178 0.1335 82.33 0.2 0% 0 0% 0 0% 0 0% 0%
20220420 20.78 20.78 20.19 20.34 -0.15% 9999.99% 0% 347842 0.0711 43.45 0.2 0% 0 0% 0 0% 0 0% 0%
20220419 20.1 20.77 20.03 20.37 0% 9999.99% 0% 510849 0.1037 60.21 0.2 0% 0 0% 0 0% 0 0% 0%
20220418 20.08 20.6 19.39 20.37 1.09% 9999.99% 0% 628165 0.1264 70.27 0.2 0% 0 0% 0 0% 0 0% 0%
20220415 20.37 20.37 19.52 20.15 -1.18% 9975% 0% 578144 0.1152 62.04 0.2 0% 0 0% 0 0% 0 0% 0%
20220414 20.49 20.66 20.27 20.39 0.69% 9999.99% 0% 423490 0.0866 43.47 0.2 0% 0 0% 0 0% 0 0% 0%
20220413 20.96 20.96 20.21 20.25 -3.39% 9999.99% 0% 569242 0.1158 55.78 0.2 0% 0 0% 0 0% 0 0% 0%
20220412 20.54 21.07 20.22 20.96 1.95% 9880.95% 0% 480183 0.0988 46.77 0.21 0% 0 0% 0 0% 0 0% 0%
20220411 20.9 21.33 20.41 20.56 -3.02% 9690.48% 0% 762160 0.1587 70.31 0.21 0% 0 0% 0 0% 0 0% 0%
20220408 21.75 21.91 20.98 21.2 -1.9% 9995.24% 0% 861948 0.184 81.96 0.21 0% 0 0% 0 0% 0 0% 0%
20220407 22 22.22 21.51 21.61 -2.75% 9722.73% 0% 629814 0.1371 60.58 0.22 0% 0 0% 0 0% 0 0% 0%
20220401 23.02 23.02 22.41 22.45 -2.52% 9660.87% 0% 716026 0.1618 65.88 0.23 0% 0 0% 0 0% 0 0% 0%
20220331 22.94 23.21 22.6 23.03 0.22% 9913.04% 0% 739346 0.1703 66.85 0.23 0% 0 0% 0 0% 0 0% 0%
20220330 23.1 23.28 22.68 22.98 1.1% 9891.3% 0% 789914 0.1818 66.66 0.23 0% 0 0% 0 0% 0 0% 0%
20220329 23.34 23.34 22.11 22.73 -0.66% 9782.61% 0% 1002094 0.2272 78.37 0.23 0% 0 0% 0 0% 0 0% 0%
20220328 22.98 23.19 22.3 22.88 -0.78% 9847.83% 0% 662410 0.1501 49.26 0.23 0% 0 0% 0 0% 0 0% 0%
20220325 23.63 23.82 22.8 23.06 -2.12% 9926.09% 0% 628214 0.1462 44.43 0.23 0% 0 0% 0 0% 0 0% 0%
20220324 23.81 23.98 23.14 23.56 -1.17% 9716.67% 0% 1010207 0.2383 66.95 0.24 0% 0 0% 0 0% 0 0% 0%
20220323 23.39 23.95 23.28 23.84 1.92% 9833.33% 0% 619295 0.1469 38.31 0.24 0% 0 0% 0 0% 0 0% 0%
20220322 23.14 23.88 22.8 23.39 1.12% 9999.99% 0% 871335 0.2037 49.67 0.23 0% 0 0% 0 0% 0 0% 0%
20220321 23.7 24.06 22.82 23.13 -0.98% 9956.52% 0% 1392469 0.3238 76.29 0.23 0% 0 0% 0 0% 0 0% 0%
20220318 23.68 23.89 22.96 23.36 -1.27% 9999.99% 0% 983581 0.23 54.02 0.23 0% 0 0% 0 0% 0 0% 0%
20220317 24.18 24.3 23.58 23.66 -0.84% 9758.33% 0% 1255065 0.3007 70.02 0.24 0% 0 0% 0 0% 0 0% 0%
20220316 23.3 24.05 22.24 23.86 5.58% 9999.99% 0% 1126911 0.2625 62.5 0.23 0% 0 0% 0 0% 0 0% 0%
20220315 23.33 24.27 22.6 22.6 -4.12% 9726.09% 0% 1244063 0.2922 71.4 0.23 0% 0 0% 0 0% 0 0% 0%
20220311 23.72 24.07 22.91 23.92 0.5% 9999.99% 0% 1181102 0.2764 68.98 0.23 0% 0 0% 0 0% 0 0% 0%
20220310 24.66 25.13 23.63 23.8 -0.75% 9816.67% 0% 1319415 0.3223 78.59 0.24 0% 0 0% 0 0% 0 0% 0%
20220309 24.3 25.3 23.29 23.98 -0.87% 9891.67% 0% 1626802 0.397 95.04 0.24 0% 0 0% 0 0% 0 0% 0%
20220308 25 25.19 23.5 24.19 -2.46% 9979.17% 0% 1383930 0.3376 83.42 0.24 0% 0 0% 0 0% 0 0% 0%
20220307 26.01 26.01 24.61 24.8 -3.69% 9820% 0% 1029720 0.2576 62.18 0.25 0% 0 0% 0 0% 0 0% 0%
20220304 27 27.05 25.61 25.75 -3.05% 9803.85% 0% 1260820 0.332 73.34 0.26 0% 0 0% 0 0% 0 0% 0%
20220303 27.19 27.27 26.49 26.56 -1.48% 9737.04% 0% 770400 0.2057 44.51 0.27 0% 0 0% 0 0% 0 0% 0%
20220302 26.71 27.22 26.69 26.96 0.86% 9885.19% 0% 771593 0.2078 45.04 0.27 0% 0 0% 0 0% 0 0% 0%
20220301 26.17 26.84 26.16 26.73 2.14% 9800% 0% 517909 0.1379 29.94 0.27 0% 0 0% 0 0% 0 0% 0%
20220228 26.42 26.66 25.6 26.17 -0.68% 9965.38% 0% 890688 0.2312 50.68 0.26 0% 0 0% 0 0% 0 0% 0%
20220225 25.58 27.15 25.51 26.35 3.41% 9999.99% 0% 1198382 0.3169 69.11 0.26 0% 0 0% 0 0% 0 0% 0%
20220224 26.52 26.9 24.91 25.48 -3.52% 9700% 0% 1167199 0.301 66.82 0.26 0% 0 0% 0 0% 0 0% 0%
20220223 25.6 26.55 25.6 26.41 3.49% 9999.99% 0% 888683 0.2336 54.07 0.26 0% 0 0% 0 0% 0 0% 0%
20220222 26.2 26.5 25.47 25.52 -3.84% 9715.38% 0% 923493 0.2384 51.95 0.26 0% 0 0% 0 0% 0 0% 0%
20220221 25.8 26.7 25.8 26.54 3.92% 9999.99% 0% 1136465 0.3004 67.44 0.26 0% 0 0% 0 0% 0 0% 0%
20220218 25.22 25.67 24.85 25.54 0.55% 9999.99% 0% 930638 0.2357 56.83 0.25 0% 0 0% 0 0% 0 0% 0%
20220217 25.78 26.06 25.3 25.4 -0.97% 9669.23% 0% 977681 0.2507 57.71 0.26 0% 0 0% 0 0% 0 0% 0%
20220216 26.2 26.55 25.26 25.65 -0.81% 9765.38% 0% 959582 0.247 55.92 0.26 0% 0 0% 0 0% 0 0% 0%
20220215 26 26.37 25.5 25.86 -0.88% 9846.15% 0% 778864 0.2014 43.26 0.26 0% 0 0% 0 0% 0 0% 0%
20220214 26.59 26.59 25.5 26.09 -2.03% 9934.62% 0% 1264707 0.3279 64.8 0.26 0% 0 0% 0 0% 0 0% 0%
20220211 28.4 28.5 26.2 26.63 -5.27% 9762.96% 0% 1473664 0.3983 74.32 0.27 0% 0 0% 0 0% 0 0% 0%
20220210 28.59 29.29 28.01 28.11 -2.83% 9939.29% 0% 1008307 0.2866 49.98 0.28 0% 0 0% 0 0% 0 0% 0%
20220209 27.06 29.48 26.9 28.93 7.07% 9999.99% 0% 2221374 0.6316 110.21 0.28 0% 0 0% 0 0% 0 0% 0%
20211203 27.6 28.11 27.22 27.48 0.59% 9714.29% 0% 1320384 0.3636 66.98 0.28 0% 0 0% 0 0% 0 0% 0%
20211202 27.5 28.1 27.22 27.32 -1.97% 9657.14% 0% 1364785 0.3767 69.58 0.28 0% 0 0% 0 0% 0 0% 0%
20211201 26.52 28.3 26.45 27.87 3.76% 9853.57% 0% 2074926 0.5763 109.5 0.28 0% 0 0% 0 0% 0 0% 0%
20211130 27.2 27.49 26.55 26.86 -0.89% 9848.15% 0% 865820 0.2335 47.69 0.27 0% 0 0% 0 0% 0 0% 0%
20211129 26.01 27.5 26.01 27.1 0.22% 9937.04% 0% 1627397 0.4376 92.3 0.27 0% 0 0% 0 0% 0 0% 0%
20211126 26.99 27.85 26.4 27.04 -0.48% 9914.81% 0% 1885715 0.5092 112.78 0.27 0% 0 0% 0 0% 0 0% 0%
20211125 27.15 27.65 26.78 27.17 -0.84% 9962.96% 0% 2088102 0.5649 137.54 0.27 0% 0 0% 0 0% 0 0% 0%
20211124 25.68 28.17 25.68 27.4 6.7% 9999.99% 0% 2807951 0.7635 197.78 0.27 0% 0 0% 0 0% 0 0% 0%
20211123 25.56 25.85 25.14 25.68 1.58% 9776.92% 0% 1075986 0.2751 85.66 0.26 0% 0 0% 0 0% 0 0% 0%
20211122 25 25.42 24.77 25.28 1.89% 9999.99% 0% 1106330 0.2781 90.08 0.25 0% 0 0% 0 0% 0 0% 0%
20211119 23.79 25.15 23.73 24.81 4.29% 9824% 0% 1417127 0.3488 123.43 0.25 0% 0 0% 0 0% 0 0% 0%
20211118 24.33 24.33 23.71 23.79 -3.37% 9812.5% 0% 907965 0.2174 82.2 0.24 0% 0 0% 0 0% 0 0% 0%
20211117 24 24.65 23.85 24.62 2.24% 9999.99% 0% 1108799 0.2682 108.35 0.24 0% 0 0% 0 0% 0 0% 0%
20211116 24.69 24.69 23.96 24.08 -1.51% 9933.33% 0% 663209 0.1603 67.83 0.24 0% 0 0% 0 0% 0 0% 0%
20211115 23.72 24.58 23.72 24.45 2.34% 9999.99% 0% 852416 0.2072 91.77 0.24 0% 0 0% 0 0% 0 0% 0%
20211112 24.29 24.29 23.65 23.89 -1.12% 9854.17% 0% 686491 0.1635 78.6 0.24 0% 0 0% 0 0% 0 0% 0%
20211111 23.01 24.79 22.8 24.16 4.91% 9966.67% 0% 1484836 0.3567 172.19 0.24 0% 0 0% 0 0% 0 0% 0%
20211110 22.91 23.13 22.7 23.03 0.61% 9913.04% 0% 455252 0.1044 57.78 0.23 0% 0 0% 0 0% 0 0% 0%
20211109 22.81 23.19 22.81 22.89 0.04% 9852.17% 0% 433101 0.0994 56.69 0.23 0% 0 0% 0 0% 0 0% 0%
20211108 23.25 23.25 22.62 22.88 -0.31% 9847.83% 0% 254982 0.0583 36.02 0.23 0% 0 0% 0 0% 0 0% 0%
20211105 22.44 23.17 22.31 22.95 2.41% 9878.26% 0% 640228 0.1463 94.35 0.23 0% 0 0% 0 0% 0 0% 0%
20211104 22.6 22.95 22.3 22.41 -1.1% 9999.99% 0% 523483 0.1176 83.41 0.22 0% 0 0% 0 0% 0 0% 0%
20211103 21.51 22.76 21.37 22.66 5.2% 9999.99% 0% 862390 0.1926 139.19 0.22 0% 0 0% 0 0% 0 0% 0%
20211102 22.2 22.2 21.23 21.54 -0.83% 9690.91% 0% 415680 0.0903 68.49 0.22 0% 0 0% 0 0% 0 0% 0%
20211101 21.98 21.98 21.27 21.72 -1.41% 9772.73% 0% 452972 0.0981 77.65 0.22 0% 0 0% 0 0% 0 0% 0%
20211029 21.22 22.55 21.03 22.03 3.82% 9913.64% 0% 667436 0.1464 117.53 0.22 0% 0 0% 0 0% 0 0% 0%
20211028 20.5 21.35 20.28 21.22 3.11% 9999.99% 0% 695938 0.146 129.75 0.21 0% 0 0% 0 0% 0 0% 0%
20211027 21.53 21.54 20.47 20.58 -4.41% 9700% 0% 565145 0.1175 111.88 0.21 0% 0 0% 0 0% 0 0% 0%
20211026 21.18 21.66 21.15 21.53 1.08% 9999.99% 0% 306479 0.0656 63.15 0.21 0% 0 0% 0 0% 0 0% 0%
20211025 21.52 21.66 21.22 21.3 -2.02% 9999.99% 0% 332506 0.0713 59.76 0.21 0% 0 0% 0 0% 0 0% 0%
20211022 22.24 22.24 21.64 21.74 0.42% 9781.82% 0% 286696 0.0625 50.53 0.22 0% 0 0% 0 0% 0 0% 0%
20211021 21.87 22.31 21.65 21.65 -1.9% 9740.91% 0% 463801 0.1013 77.93 0.22 0% 0 0% 0 0% 0 0% 0%
20211020 22.29 22.69 21.82 22.07 -0.81% 9931.82% 0% 514455 0.1144 85.33 0.22 0% 0 0% 0 0% 0 0% 0%
20211019 22.67 22.67 22.18 22.25 -0.58% 9999.99% 0% 276192 0.0618 45 0.22 0% 0 0% 0 0% 0 0% 0%
20211018 21.91 22.44 21.84 22.38 0.77% 9999.99% 0% 456112 0.1009 67.45 0.22 0% 0 0% 0 0% 0 0% 0%
20211015 22.7 22.97 22.06 22.21 -1.81% 9995.45% 0% 417303 0.0934 59.16 0.22 0% 0 0% 0 0% 0 0% 0%
20211014 22.6 22.79 22.45 22.62 -0.35% 9734.78% 0% 315407 0.0713 45.05 0.23 0% 0 0% 0 0% 0 0% 0%
20211013 22.5 22.76 22.17 22.7 1.34% 9769.57% 0% 444653 0.1001 61.78 0.23 0% 0 0% 0 0% 0 0% 0%
20211012 22.65 23.25 22.13 22.4 -1.1% 9639.13% 0% 958186 0.2173 129.93 0.23 0% 0 0% 0 0% 0 0% 0%
20211011 22.66 23.1 22.39 22.65 0.71% 9747.83% 0% 419813 0.0955 56.21 0.23 0% 0 0% 0 0% 0 0% 0%
20211008 22.28 22.83 22.12 22.49 2.51% 9678.26% 0% 579976 0.1305 72.36 0.23 0% 0 0% 0 0% 0 0% 0%
20210930 21.8 22.24 21.76 21.94 1.72% 9872.73% 0% 639289 0.1406 77.25 0.22 0% 0 0% 0 0% 0 0% 0%
20210929 22.35 22.85 21.49 21.57 -1.6% 9704.55% 0% 728869 0.1612 84.04 0.22 0% 0 0% 0 0% 0 0% 0%
20210928 22.55 22.56 21.68 21.92 -2.79% 9863.64% 0% 707885 0.1552 79.74 0.22 0% 0 0% 0 0% 0 0% 0%
20210927 22.61 22.9 21.7 22.55 0.49% 9999.99% 0% 767902 0.1707 79.7 0.22 0% 0 0% 0 0% 0 0% 0%
20210924 22.85 23.08 22.4 22.44 -1.79% 9656.52% 0% 427853 0.0974 46.28 0.23 0% 0 0% 0 0% 0 0% 0%
20210923 22.51 23.15 22.4 22.85 2.28% 9834.78% 0% 474893 0.1085 48.39 0.23 0% 0 0% 0 0% 0 0% 0%
20210922 23 23.28 22.11 22.34 -3.21% 9613.04% 0% 672472 0.1515 65.19 0.23 0% 0 0% 0 0% 0 0% 0%
20210917 24.04 24.29 22.77 23.08 -3.99% 9934.78% 0% 1054646 0.2448 102.66 0.23 0% 0 0% 0 0% 0 0% 0%
20210916 24.5 24.7 23.82 24.04 0.42% 9916.67% 0% 752690 0.1824 66.19 0.24 0% 0 0% 0 0% 0 0% 0%
20210915 23.77 24.44 23.66 23.94 0.67% 9875% 0% 546779 0.1321 45.18 0.24 0% 0 0% 0 0% 0 0% 0%
20210914 24.1 24.75 23.7 23.78 -1.37% 9808.33% 0% 877525 0.2125 64.11 0.24 0% 0 0% 0 0% 0 0% 0%
20210913 24.23 24.84 23.92 24.11 -0.5% 9945.83% 0% 773019 0.1879 55.22 0.24 0% 0 0% 0 0% 0 0% 0%
20210910 25.26 25.35 24 24.23 -3.54% 9592% 0% 1479941 0.3628 99.43 0.25 0% 0 0% 0 0% 0 0% 0%
20210909 25.42 25.48 24.95 25.12 -0.87% 9948% 0% 520902 0.131 36.03 0.25 0% 0 0% 0 0% 0 0% 0%
20210908 25.48 25.51 25.05 25.34 -0.67% 9999.99% 0% 886256 0.2239 57.03 0.25 0% 0 0% 0 0% 0 0% 0%
20210907 25.3 25.79 25.3 25.51 -0.23% 9999.99% 0% 669931 0.1708 39.37 0.25 0% 0 0% 0 0% 0 0% 0%
20210906 24.98 25.71 24.54 25.57 2.69% 9999.99% 0% 789904 0.1995 39.48 0.25 0% 0 0% 0 0% 0 0% 0%
20210729 25.93 27.8 25.8 27.8 9.32% 9999.99% 0% 2196692 0.5959 111.81 0.27 0% 0 0% 0 0% 0 0% 0%
20210728 26.2 26.38 24.34 25.43 -3.78% 9999.99% 0% 1263954 0.3223 65.05 0.25 0% 0 0% 0 0% 0 0% 0%
20210727 26.35 27.77 26.11 26.43 0.34% 9688.89% 0% 1635844 0.4431 92.08 0.27 0% 0 0% 0 0% 0 0% 0%
20210726 26.61 26.61 25.32 26.34 0.88% 9999.99% 0% 1116712 0.2903 63.25 0.26 0% 0 0% 0 0% 0 0% 0%
20210723 28.03 28.1 26.11 26.11 -5.3% 9570.37% 0% 1562123 0.4184 91.01 0.27 0% 0 0% 0 0% 0 0% 0%
20210722 27.86 28.28 27.18 27.57 -1.92% 9746.43% 0% 1219089 0.3354 75.23 0.28 0% 0 0% 0 0% 0 0% 0%
20210721 28.7 29.14 27.82 28.11 -1.02% 9939.29% 0% 1410907 0.3987 89.34 0.28 0% 0 0% 0 0% 0 0% 0%
20210720 28.21 28.68 27.25 28.4 -1.7% 9999.99% 0% 2220169 0.6204 146.83 0.28 0% 0 0% 0 0% 0 0% 0%
20210719 25.89 29.68 25.46 28.89 12.94% 9999.99% 0% 3163795 0.8771 230.06 0.28 0% 0 0% 0 0% 0 0% 0%
20210716 25.15 26.66 25.15 25.58 1.83% 9738.46% 0% 1693429 0.4434 140.6 0.26 0% 0 0% 0 0% 0 0% 0%
20210715 27 27 25 25.12 -3.79% 9561.54% 0% 877175 0.2237 77.79 0.26 0% 0 0% 0 0% 0 0% 0%
20210714 27.06 27.29 26.11 26.11 -3.51% 9942.31% 0% 782843 0.207 70.83 0.26 0% 0 0% 0 0% 0 0% 0%
20210713 26.71 27.24 26.5 27.06 1.73% 9922.22% 0% 1025229 0.2759 91.22 0.27 0% 0 0% 0 0% 0 0% 0%
20210712 26.2 27.09 25.83 26.6 3.22% 9751.85% 0% 1105809 0.2952 98.42 0.27 0% 0 0% 0 0% 0 0% 0%
20210709 26.73 27.02 25.69 25.77 -3.91% 9811.54% 0% 1002336 0.2612 89.45 0.26 0% 0 0% 0 0% 0 0% 0%
20210708 26.35 27.28 26.2 26.82 2.37% 9833.33% 0% 1025581 0.2742 93.09 0.27 0% 0 0% 0 0% 0 0% 0%
20210707 26.39 26.41 25.89 26.2 -0.76% 9976.92% 0% 569698 0.1487 50.11 0.26 0% 0 0% 0 0% 0 0% 0%
20210706 26.4 26.76 25.82 26.4 0% 9999.99% 0% 744516 0.1957 59.96 0.26 0% 0 0% 0 0% 0 0% 0%
20210705 25.82 27.09 25.82 26.4 1.19% 9999.99% 0% 795060 0.2106 52.67 0.26 0% 0 0% 0 0% 0 0% 0%
20210702 26.26 27.43 26 26.09 -1.7% 9934.62% 0% 706073 0.1869 43.15 0.26 0% 0 0% 0 0% 0 0% 0%
20210701 28 28.45 26.52 26.54 -4.22% 9729.63% 0% 984991 0.2696 55.94 0.27 0% 0 0% 0 0% 0 0% 0%
20210630 26.43 28.45 26.38 27.71 4.92% 9796.43% 0% 1159988 0.3192 59.61 0.28 0% 0 0% 0 0% 0 0% 0%
20210629 27.48 27.52 26.41 26.41 -3.54% 9681.48% 0% 965148 0.258 43.41 0.27 0% 0 0% 0 0% 0 0% 0%
20210628 27.01 27.68 26.85 27.38 1.86% 9999.99% 0% 775968 0.2121 28.73 0.27 0% 0 0% 0 0% 0 0% 0%
20210625 27.06 27.86 26.64 26.88 -2.18% 9855.56% 0% 1046250 0.2833 33.07 0.27 0% 0 0% 0 0% 0 0% 0%
20210624 28.86 29 27.48 27.48 -3.95% 9714.29% 0% 1213640 0.3392 36.43 0.28 0% 0 0% 0 0% 0 0% 0%
20210623 28.89 29.3 28.2 28.61 -1.34% 9765.52% 0% 1509167 0.4312 45.63 0.29 0% 0 0% 0 0% 0 0% 0%
20210622 28.07 30.25 28.07 29 3.57% 9900% 0% 3152275 0.9228 94.74 0.29 0% 0 0% 0 0% 0 0% 0%
20210621 27.07 28.54 26.9 28 0.72% 9900% 0% 1894015 0.5263 55.96 0.28 0% 0 0% 0 0% 0 0% 0%
20210618 27.58 28.98 27.58 27.8 2.39% 9828.57% 0% 2204743 0.6243 65.09 0.28 0% 0 0% 0 0% 0 0% 0%
20210617 28.37 28.37 26.66 27.15 -4.33% 9955.56% 0% 2667687 0.731 72.19 0.27 0% 0 0% 0 0% 0 0% 0%
20210616 28 29.3 27.62 28.38 -2.47% 9999.99% 0% 2892615 0.8162 71.2 0.28 0% 0 0% 0 0% 0 0% 0%
20210615 29.6 33.68 29.05 29.1 -0.41% 9287.1% 0% 5343802 1.6684 148.63 0.31 0% 0 0% 0 0% 0 0% 0%
20210611 28 30.27 27.23 29.22 5.3% 9975.86% 0% 4555641 1.3264 134.45 0.29 0% 0 0% 0 0% 0 0% 0%
20210610 26.4 28.58 26.11 27.75 4.88% 9999.99% 0% 3367909 0.9234 107.2 0.27 0% 0 0% 0 0% 0 0% 0%
20210609 26.41 27.18 25.79 26.46 -1.01% 9700% 0% 1738771 0.4609 58.74 0.27 0% 0 0% 0 0% 0 0% 0%
20210608 26.12 28 26.12 26.73 1.98% 9800% 0% 2492645 0.6759 87.4 0.27 0% 0 0% 0 0% 0 0% 0%
20210607 25.43 26.65 25.43 26.21 3.23% 9980.77% 0% 2209805 0.5764 81.25 0.26 0% 0 0% 0 0% 0 0% 0%
20210604 26.68 26.85 25.27 25.39 -5.01% 9665.38% 0% 2723927 0.7049 105.27 0.26 0% 0 0% 0 0% 0 0% 0%
20210603 28.62 28.62 26.62 26.73 -5.88% 9800% 0% 4282565 1.172 187.84 0.27 0% 0 0% 0 0% 0 0% 0%
20210602 28.2 31.44 27.81 28.4 5.38% 9693.1% 0% 6974544 2.0362 399.4 0.29 0% 0 0% 0 0% 0 0% 0%
20210601 22.45 26.95 22.43 26.95 19.99% 9999.99% 0% 1966306 0.505 168.19 0.26 0% 0 0% 0 0% 0 0% 0%
20210531 21.98 22.69 21.88 22.46 0.76% 9999.99% 0% 1393646 0.3108 130.67 0.22 0% 0 0% 0 0% 0 0% 0%
20210528 23.1 23.1 22.26 22.29 -1.98% 9999.99% 0% 698797 0.1572 75.5 0.22 0% 0 0% 0 0% 0 0% 0%
20210527 22.77 23.38 22.63 22.74 -0.92% 9786.96% 0% 1200795 0.2759 138.39 0.23 0% 0 0% 0 0% 0 0% 0%
20210526 21.98 23.15 21.96 22.95 5.37% 9878.26% 0% 1759029 0.3963 226.04 0.23 0% 0 0% 0 0% 0 0% 0%
20210525 21.9 22.07 21.45 21.78 1.35% 9800% 0% 612166 0.1331 93.54 0.22 0% 0 0% 0 0% 0 0% 0%
20210524 22.07 22.66 21.33 21.49 -2.45% 9668.18% 0% 1004670 0.2188 150.85 0.22 0% 0 0% 0 0% 0 0% 0%
20210521 21 22.5 21 22.03 3.67% 9913.64% 0% 1321504 0.2906 221.12 0.22 0% 0 0% 0 0% 0 0% 0%
20210520 20.9 21.5 20.7 21.25 1.97% 9999.99% 0% 456178 0.0963 88.81 0.21 0% 0 0% 0 0% 0 0% 0%
20210519 21 21.28 20.81 20.84 -0.71% 9823.81% 0% 318485 0.0667 62.48 0.21 0% 0 0% 0 0% 0 0% 0%
20210518 21.29 21.29 20.78 20.99 -0.52% 9895.24% 0% 326115 0.0684 61.6 0.21 0% 0 0% 0 0% 0 0% 0%
20210517 21.04 21.28 20.86 21.1 0.52% 9947.62% 0% 332842 0.0702 62.28 0.21 0% 0 0% 0 0% 0 0% 0%
20210514 20.99 21.23 20.8 20.99 0.77% 9895.24% 0% 395108 0.083 72.36 0.21 0% 0 0% 0 0% 0 0% 0%
20210513 20.88 21.3 20.7 20.83 -0.81% 9819.05% 0% 303422 0.0636 55.43 0.21 0% 0 0% 0 0% 0 0% 0%
20210512 21 21.1 20.62 21 -0.47% 9900% 0% 339177 0.0708 56.05 0.21 0% 0 0% 0 0% 0 0% 0%
20210511 19.75 21.2 19.75 21.1 7.22% 9947.62% 0% 789834 0.162 123.84 0.21 0% 0 0% 0 0% 0 0% 0%
20210510 19.9 20.25 19.62 19.68 -1.99% 9740% 0% 416368 0.0829 65.89 0.2 0% 0 0% 0 0% 0 0% 0%
20210507 20.79 20.79 19.91 20.08 -2.62% 9940% 0% 358527 0.0724 56.26 0.2 0% 0 0% 0 0% 0 0% 0%
20210506 19.93 20.76 19.76 20.62 3.46% 9999.99% 0% 387870 0.0795 60.64 0.2 0% 0 0% 0 0% 0 0% 0%
20210430 20.6 20.6 19.61 19.93 -3.44% 9865% 0% 584159 0.117 92.46 0.2 0% 0 0% 0 0% 0 0% 0%
20210429 20.65 21.11 20.52 20.64 -1.05% 9728.57% 0% 415493 0.0862 72.5 0.21 0% 0 0% 0 0% 0 0% 0%
20210428 21.06 21.26 20.65 20.86 -1% 9833.33% 0% 434014 0.0909 77.57 0.21 0% 0 0% 0 0% 0 0% 0%
20210427 21 21.18 20.59 21.07 -0.09% 9933.33% 0% 464725 0.097 84.32 0.21 0% 0 0% 0 0% 0 0% 0%
20210426 21.3 21.3 20.88 21.09 -0.05% 9942.86% 0% 719997 0.1517 135.41 0.21 0% 0 0% 0 0% 0 0% 0%
20210423 21.88 21.88 21.1 21.1 -3.74% 9947.62% 0% 473112 0.1012 93.85 0.21 0% 0 0% 0 0% 0 0% 0%
20210422 22.01 22.35 21.65 21.92 -0.81% 9863.64% 0% 461558 0.1015 100.25 0.22 0% 0 0% 0 0% 0 0% 0%
20210421 23.2 23.2 22 22.1 -0.27% 9945.45% 0% 483156 0.1083 112.16 0.22 0% 0 0% 0 0% 0 0% 0%
20210416 20.93 22.07 20.93 21.9 3.3% 9854.55% 0% 403625 0.0875 90.53 0.22 0% 0 0% 0 0% 0 0% 0%
20210415 21.07 21.49 21.03 21.2 -0.56% 9995.24% 0% 176964 0.0374 39.77 0.21 0% 0 0% 0 0% 0 0% 0%
20210414 21 21.39 20.68 21.32 1.52% 9999.99% 0% 200247 0.0422 43.77 0.21 0% 0 0% 0 0% 0 0% 0%
20210413 21.37 21.7 20.9 21 -2.42% 9900% 0% 329348 0.0699 69.55 0.21 0% 0 0% 0 0% 0 0% 0%
20210412 21.95 22.15 21.39 21.52 -2.09% 9681.82% 0% 352863 0.0766 68.89 0.22 0% 0 0% 0 0% 0 0% 0%
20210409 22.1 22.36 21.6 21.98 -0.45% 9890.91% 0% 346428 0.0759 61.39 0.22 0% 0 0% 0 0% 0 0% 0%
20210408 22.64 22.86 22.03 22.08 -1.87% 9500% 0% 592840 0.1334 101.87 0.23 0% 0 0% 0 0% 0 0% 0%
20210407 22.44 22.59 22.19 22.5 0.45% 9999.99% 0% 261947 0.0587 39.08 0.22 0% 0 0% 0 0% 0 0% 0%
20210406 22.26 22.55 22.01 22.4 0.99% 9999.99% 0% 321377 0.0719 43.21 0.22 0% 0 0% 0 0% 0 0% 0%
20210402 21.89 22.5 21.63 22.18 0.86% 9981.82% 0% 562871 0.1244 69.28 0.22 0% 0 0% 0 0% 0 0% 0%
20210401 21.67 22.21 21.41 21.99 1.66% 9895.45% 0% 355800 0.0779 42.51 0.22 0% 0 0% 0 0% 0 0% 0%
20210330 22.45 22.45 21.68 21.74 -2.95% 9781.82% 0% 281853 0.0618 32.96 0.22 0% 0 0% 0 0% 0 0% 0%
20210329 22.7 23.1 22.22 22.4 -0.27% 9639.13% 0% 365797 0.0825 41.58 0.23 0% 0 0% 0 0% 0 0% 0%
20210326 23.12 23.42 22.36 22.46 -2.85% 9665.22% 0% 764302 0.1736 82.22 0.23 0% 0 0% 0 0% 0 0% 0%
20201215 32.94 32.94 31.71 31.84 -3.05% 9850% 0% 471628 0.1514 71.42 0.32 0% 0 0% 0 0% 0 0% 0%
20201214 32.74 33.5 32.71 32.84 -0.76% 9851.52% 0% 253054 0.0837 40.17 0.33 0% 0 0% 0 0% 0 0% 0%
20201211 34.16 34.2 32.65 33.09 -2.96% 9927.27% 0% 583419 0.1935 90.9 0.33 0% 0 0% 0 0% 0 0% 0%
20201210 34.88 34.9 34.05 34.1 -1.73% 9929.41% 0% 395901 0.1358 63.24 0.34 0% 0 0% 0 0% 0 0% 0%
20201209 35.05 35.25 34.48 34.7 -1.25% 9814.29% 0% 341435 0.1186 47.65 0.35 0% 0 0% 0 0% 0 0% 0%
20201208 35.99 35.99 34.99 35.14 -1.71% 9940% 0% 394656 0.1392 55.59 0.35 0% 0 0% 0 0% 0 0% 0%
20201207 35.93 36.91 35.72 35.75 -1.24% 9830.56% 0% 242973 0.0879 34.28 0.36 0% 0 0% 0 0% 0 0% 0%
20201204 36.6 36.77 35.82 36.2 -1.09% 9955.56% 0% 376085 0.1363 50.36 0.36 0% 0 0% 0 0% 0 0% 0%
20201203 37.08 37.66 36.6 36.6 -1.98% 9791.89% 0% 459540 0.1696 57.48 0.37 0% 0 0% 0 0% 0 0% 0%
20201202 37.85 37.96 37.08 37.34 -0.67% 9991.89% 0% 431807 0.1618 51.52 0.37 0% 0 0% 0 0% 0 0% 0%
20201201 36.93 37.72 36.88 37.59 -0.16% 9999.99% 0% 393344 0.1471 47.8 0.37 0% 0 0% 0 0% 0 0% 0%
20201130 37.45 38.11 37.17 37.65 0.51% 9807.89% 0% 461791 0.1735 56.52 0.38 0% 0 0% 0 0% 0 0% 0%
20201127 38.95 39.15 37 37.46 -3.85% 9757.89% 0% 910735 0.3447 112.84 0.38 0% 0 0% 0 0% 0 0% 0%
20201126 37.3 39.97 37.3 38.96 4.48% 9889.74% 0% 1428791 0.5584 196.8 0.39 0% 0 0% 0 0% 0 0% 0%
20201125 36.9 37.9 36.51 37.29 1.28% 9978.38% 0% 552452 0.2059 82.88 0.37 0% 0 0% 0 0% 0 0% 0%
20201124 38.05 38.05 36.69 36.82 -3.03% 9851.35% 0% 575596 0.214 86.13 0.37 0% 0 0% 0 0% 0 0% 0%
20201123 39.53 39.83 37.6 37.97 -1.45% 9892.11% 0% 600462 0.2289 91.63 0.38 0% 0 0% 0 0% 0 0% 0%
20201120 37.88 39.45 37.88 38.53 2.77% 9779.49% 0% 992889 0.3835 153.18 0.39 0% 0 0% 0 0% 0 0% 0%
20201119 36.09 39.66 36.09 37.49 4.25% 9765.79% 0% 1002500 0.3805 171.52 0.38 0% 0 0% 0 0% 0 0% 0%
20201118 36.09 36.6 35.58 35.96 -1.15% 9888.89% 0% 249240 0.0901 43.07 0.36 0% 0 0% 0 0% 0 0% 0%
20201117 36.68 36.8 35.81 36.38 -1.97% 9999.99% 0% 331021 0.1197 56.16 0.36 0% 0 0% 0 0% 0 0% 0%
20201116 37.46 37.96 36.41 37.11 0.54% 9929.73% 0% 258804 0.0959 43.26 0.37 0% 0 0% 0 0% 0 0% 0%
20201113 37.6 37.6 36.52 36.91 -0.24% 9875.68% 0% 269640 0.0999 44.36 0.37 0% 0 0% 0 0% 0 0% 0%
20201112 36.37 38.5 36.37 37 1.7% 9636.84% 0% 511179 0.192 80 0.38 0% 0 0% 0 0% 0 0% 0%
20201111 36.86 37.7 35.72 36.38 -2.13% 9999.99% 0% 423404 0.1539 57.07 0.36 0% 0 0% 0 0% 0 0% 0%
20201110 37.37 38.2 36.89 37.17 -0.54% 9681.58% 0% 520463 0.1959 68.84 0.38 0% 0 0% 0 0% 0 0% 0%
20201109 36.8 37.6 36.46 37.37 1.91% 9999.99% 0% 546260 0.2034 71.03 0.37 0% 0 0% 0 0% 0 0% 0%
20201106 36.68 37.38 36.51 36.67 -1.27% 9810.81% 0% 265991 0.0978 34.84 0.37 0% 0 0% 0 0% 0 0% 0%
20201105 36.52 37.4 35.61 37.14 4.74% 9937.84% 0% 631716 0.2314 79.64 0.37 0% 0 0% 0 0% 0 0% 0%
20201104 35.76 36.23 35.4 35.46 -0.84% 9750% 0% 331379 0.1184 40.85 0.36 0% 0 0% 0 0% 0 0% 0%
20201103 34.99 36.08 34.37 35.76 3.65% 9999.99% 0% 561638 0.1989 63.62 0.35 0% 0 0% 0 0% 0 0% 0%
20201102 34.44 35.33 34.13 34.5 1.29% 9757.14% 0% 442266 0.1532 47.76 0.35 0% 0 0% 0 0% 0 0% 0%
20201030 34.79 35.57 34.01 34.06 -2.69% 9631.43% 0% 542682 0.1889 55.86 0.35 0% 0 0% 0 0% 0 0% 0%
20201029 36 36 34.8 35 -5.69% 9900% 0% 898163 0.3164 91.9 0.35 0% 0 0% 0 0% 0 0% 0%
20201028 37.61 37.61 37.06 37.11 -0.83% 9929.73% 0% 265941 0.0991 30.23 0.37 0% 0 0% 0 0% 0 0% 0%
20201027 37.8 37.8 37.2 37.42 -0.21% 9999.99% 0% 235901 0.0884 27.49 0.37 0% 0 0% 0 0% 0 0% 0%
20201026 38.2 38.2 37.18 37.5 -1.73% 9768.42% 0% 371747 0.1399 42.93 0.38 0% 0 0% 0 0% 0 0% 0%
20201023 39.16 39.54 38.16 38.16 -2.53% 9684.62% 0% 366738 0.1418 40.46 0.39 0% 0 0% 0 0% 0 0% 0%
20201022 40.12 40.12 39 39.15 -2.08% 9938.46% 0% 250897 0.0988 27.93 0.39 0% 0 0% 0 0% 0 0% 0%
20200909 43.11 43.11 41.25 41.28 -4.33% 9728.57% 0% 652696 0.2732 75.78 0.42 0% 0 0% 0 0% 0 0% 0%
20200908 42.49 43.37 42.22 43.15 1.05% 9934.88% 0% 571644 0.2443 65.64 0.43 0% 0 0% 0 0% 0 0% 0%
20200907 42.4 43.27 42.2 42.7 0.19% 9830.23% 0% 635721 0.2716 70.7 0.43 0% 0 0% 0 0% 0 0% 0%
20200904 42.04 43.39 41.48 42.62 0.76% 9999.99% 0% 667627 0.2836 70.77 0.42 0% 0 0% 0 0% 0 0% 0%
20200903 41.41 42.6 41.41 42.3 1.85% 9971.43% 0% 613401 0.2587 60.05 0.42 0% 0 0% 0 0% 0 0% 0%
20200902 41.8 42.03 41.01 41.53 -0.53% 9999.99% 0% 512403 0.2121 43.3 0.41 0% 0 0% 0 0% 0 0% 0%
20200901 41.65 42.4 41.61 41.75 0.26% 9840.48% 0% 376842 0.158 30.91 0.42 0% 0 0% 0 0% 0 0% 0%
20200831 41.2 42.46 41.11 41.64 1.71% 9814.29% 0% 725977 0.3044 55.38 0.42 0% 0 0% 0 0% 0 0% 0%
20200828 41.35 41.5 40.61 40.94 -0.85% 9885.37% 0% 538348 0.2204 39.83 0.41 0% 0 0% 0 0% 0 0% 0%
20200827 41.2 41.95 40.67 41.29 0.98% 9970.73% 0% 616776 0.2553 44.99 0.41 0% 0 0% 0 0% 0 0% 0%
20200826 42.14 42.5 40.5 40.89 -3.29% 9873.17% 0% 912584 0.3779 65.67 0.41 0% 0 0% 0 0% 0 0% 0%
20200825 42.1 42.79 42.1 42.28 0.48% 9966.67% 0% 629496 0.2667 45.09 0.42 0% 0 0% 0 0% 0 0% 0%
20200824 43.66 43.66 41.83 42.08 -3.06% 9919.05% 0% 964668 0.4091 66.5 0.42 0% 0 0% 0 0% 0 0% 0%
20200821 44.3 45.21 43 43.41 -2.58% 9765.91% 0% 1234181 0.5413 90.71 0.44 0% 0 0% 0 0% 0 0% 0%
20200820 43 45 43 44.56 -6.52% 9999.99% 0% 1788227 0.791 77.2 0.44 0% 0 0% 0 0% 0 0% 0%
20200819 49.4 49.5 47.13 47.67 -3.35% 9831.25% 0% 867630 0.4192 72.5 0.48 0% 0 0% 0 0% 0 0% 0%
20200818 47.84 49.56 47.5 49.32 3.01% 9965.31% 0% 1217087 0.591 101.05 0.49 0% 0 0% 0 0% 0 0% 0%
20200817 47.1 48.17 46.53 47.88 1.68% 9875% 0% 818937 0.3891 66.35 0.48 0% 0 0% 0 0% 0 0% 0%
20200814 46.6 47.29 45.71 47.09 1.27% 9919.15% 0% 698865 0.3259 51.84 0.47 0% 0 0% 0 0% 0 0% 0%
20200813 47.02 47.42 46.28 46.5 -0.32% 9793.62% 0% 716140 0.3346 50.91 0.47 0% 0 0% 0 0% 0 0% 0%
20200812 47.75 48.04 45.32 46.65 -2.28% 9999.99% 0% 1149736 0.5338 78.56 0.46 0% 0 0% 0 0% 0 0% 0%
20200811 46.84 47.97 46.4 47.74 1.92% 9999.99% 0% 1031231 0.4874 71.99 0.47 0% 0 0% 0 0% 0 0% 0%
20200810 46.4 47.42 46.18 46.84 1.58% 9865.96% 0% 596634 0.2793 43 0.47 0% 0 0% 0 0% 0 0% 0%
20200807 48.4 48.41 45.68 46.11 -4.44% 9710.64% 0% 1211503 0.5683 84.57 0.47 0% 0 0% 0 0% 0 0% 0%
20200806 49.05 49.54 47.43 48.25 -2.49% 9952.08% 0% 1079357 0.5204 74.89 0.48 0% 0 0% 0 0% 0 0% 0%
20200805 49.98 50.38 49.04 49.48 0.16% 9796% 0% 882758 0.4375 59.37 0.5 0% 0 0% 0 0% 0 0% 0%
20200804 50.35 50.89 49.4 49.4 -2.26% 9780% 0% 1072516 0.5356 70.74 0.5 0% 0 0% 0 0% 0 0% 0%
20200803 49.5 50.79 49.19 50.54 3.52% 9999.99% 0% 1330915 0.6677 87.19 0.5 0% 0 0% 0 0% 0 0% 0%
20200731 48.2 49.29 48 48.82 1.43% 9863.27% 0% 994067 0.4844 60.67 0.49 0% 0 0% 0 0% 0 0% 0%
20200730 48.85 49.46 48.13 48.13 -1.59% 9722.45% 0% 838481 0.4082 48.63 0.49 0% 0 0% 0 0% 0 0% 0%
20200729 46.8 48.91 46.48 48.91 4.29% 9999.99% 0% 1119854 0.5381 57.67 0.48 0% 0 0% 0 0% 0 0% 0%
20200728 46.4 47.48 46.12 46.9 1.74% 9878.72% 0% 711463 0.3312 30.92 0.47 0% 0 0% 0 0% 0 0% 0%
20200727 46.49 46.87 45.11 46.1 -0.45% 9921.74% 0% 1093225 0.5028 39.4 0.46 0% 0 0% 0 0% 0 0% 0%
20200724 49.6 49.6 46.1 46.31 -6.84% 9547.92% 0% 1549316 0.743 51.01 0.48 0% 0 0% 0 0% 0 0% 0%
20200723 50.75 50.75 48.01 49.71 -3.29% 9999.99% 0% 1865521 0.9203 58.49 0.49 0% 0 0% 0 0% 0 0% 0%
20200722 51.55 52.58 51.14 51.4 -1.38% 9784.62% 0% 1118364 0.5802 33.29 0.52 0% 0 0% 0 0% 0 0% 0%
20200721 51.58 52.67 51 52.12 1.05% 9923.08% 0% 1111392 0.5766 30.76 0.52 0% 0 0% 0 0% 0 0% 0%
20200720 52.25 52.58 49.06 51.58 -1% 9999.99% 0% 1733405 0.8792 42.04 0.51 0% 0 0% 0 0% 0 0% 0%
20200717 52.65 53.8 50.8 52.1 -1.04% 9919.23% 0% 1536410 0.8031 36.5 0.52 0% 0 0% 0 0% 0 0% 0%
20200716 56.17 56.87 52.28 52.65 -5.98% 9650% 0% 2125820 1.1585 52.83 0.54 0% 0 0% 0 0% 0 0% 0%
20200715 60.78 61.46 55.55 56 -7.64% 9555.17% 0% 2911052 1.6848 77.96 0.58 0% 0 0% 0 0% 0 0% 0%
20200714 63.98 63.98 59.2 60.63 -4.55% 9679.03% 0% 3159885 1.9461 93.79 0.62 0% 0 0% 0 0% 0 0% 0%
20200713 63.5 65 60.88 63.52 4.58% 9982.54% 0% 3083713 1.9366 100.36 0.63 0% 0 0% 0 0% 0 0% 0%
20200710 61.97 62.85 59.78 60.74 -2.66% 9857.38% 0% 2501882 1.5328 87.09 0.61 0% 0 0% 0 0% 0 0% 0%
20200709 59.15 63.1 59.15 62.4 6.34% 9999.99% 0% 3610025 2.2117 133.27 0.61 0% 0 0% 0 0% 0 0% 0%
20200708 58.3 59.36 56.82 58.68 0.72% 9999.99% 0% 2638813 1.5377 102.46 0.58 0% 0 0% 0 0% 0 0% 0%
20200707 56.46 60.68 55.5 58.26 4.45% 9944.83% 0% 4015133 2.3399 165.04 0.58 0% 0 0% 0 0% 0 0% 0%
20200706 53.8 56.7 53.8 55.78 6.01% 9999.99% 0% 3089216 1.7031 139.44 0.55 0% 0 0% 0 0% 0 0% 0%
20200703 52.58 52.69 51.81 52.62 0.44% 9999.99% 0% 1310831 0.6852 60.32 0.52 0% 0 0% 0 0% 0 0% 0%
20200702 52.08 52.86 51.58 52.39 0.56% 9975% 0% 1345156 0.7035 61.7 0.52 0% 0 0% 0 0% 0 0% 0%
20200701 54.3 54.4 51.53 52.1 -3.71% 9730.19% 0% 1758538 0.9289 83.76 0.53 0% 0 0% 0 0% 0 0% 0%
20200630 54.29 54.95 53.54 54.19 0.65% 9935.19% 0% 1290812 0.7003 64.89 0.54 0% 0 0% 0 0% 0 0% 0%
20200629 53.98 54.5 53.01 53.84 -0.57% 9870.37% 0% 943535 0.5074 47.76 0.54 0% 0 0% 0 0% 0 0% 0%
20200624 54.85 54.85 53.03 54.15 -1.02% 9927.78% 0% 1411712 0.7611 70.01 0.54 0% 0 0% 0 0% 0 0% 0%
20200623 56.03 56.49 53.6 54.71 -2.27% 9847.27% 0% 1582674 0.8635 81.32 0.55 0% 0 0% 0 0% 0 0% 0%
20200622 55.2 56.09 54.65 55.98 1.65% 9999.99% 0% 1693848 0.9385 87.92 0.55 0% 0 0% 0 0% 0 0% 0%
20200619 55.6 55.89 54.13 55.07 -0.95% 9912.73% 0% 1375513 0.7557 68.12 0.55 0% 0 0% 0 0% 0 0% 0%
20200618 54 56.97 53.98 55.6 2.96% 9828.57% 0% 2191270 1.2239 104.21 0.56 0% 0 0% 0 0% 0 0% 0%
20200617 53.81 54.2 52.2 54 0.37% 9999.99% 0% 1340724 0.7138 55.97 0.53 0% 0 0% 0 0% 0 0% 0%
20200616 52.81 54.45 52.81 53.8 3.7% 9862.96% 0% 1278353 0.6857 52.72 0.54 0% 0 0% 0 0% 0 0% 0%
20200615 53.98 54.89 51.8 51.88 -4.33% 9688.68% 0% 1346175 0.7161 52.69 0.53 0% 0 0% 0 0% 0 0% 0%
20200612 54.05 54.46 53.06 54.23 -2.27% 9942.59% 0% 1168976 0.6289 32.72 0.54 0% 0 0% 0 0% 0 0% 0%
20200611 55.44 56.42 54.32 55.49 0.89% 9989.09% 0% 1259770 0.6991 48.3 0.55 0% 0 0% 0 0% 0 0% 0%
20200610 56.2 56.25 54.01 55 -2.08% 9900% 0% 1135506 0.6251 42.86 0.55 0% 0 0% 0 0% 0 0% 0%
20200609 57 58.47 55.05 56.17 -1.99% 9930.36% 0% 1765581 0.9935 65.93 0.56 0% 0 0% 0 0% 0 0% 0%
20200608 57.99 60.49 56.76 57.31 -0.5% 9781.03% 0% 2282689 1.3343 97.5 0.58 0% 0 0% 0 0% 0 0% 0%
20200605 59.01 59.22 57.25 57.6 -2.12% 9831.03% 0% 2315243 1.3412 100.43 0.58 0% 0 0% 0 0% 0 0% 0%
20200604 54.1 58.85 53.88 58.85 8.86% 9999.99% 0% 3675332 2.0917 153.58 0.57 0% 0 0% 0 0% 0 0% 0%
20200603 56 56 53.9 54.06 -2.07% 9729.09% 0% 1690968 0.9237 72.62 0.55 0% 0 0% 0 0% 0 0% 0%
20200602 54 55.5 53.05 55.2 2.28% 9936.36% 0% 1983267 1.0849 79.23 0.55 0% 0 0% 0 0% 0 0% 0%
20200601 51.39 54.56 51.11 53.97 5.72% 9999.99% 0% 2121483 1.1317 84.77 0.53 0% 0 0% 0 0% 0 0% 0%
20200529 51.9 52.5 50.58 51.05 -1.64% 9909.8% 0% 1239301 0.6379 48.71 0.51 0% 0 0% 0 0% 0 0% 0%
20200528 52.89 53.5 50.52 51.9 -2.19% 9880.77% 0% 1539037 0.7991 57.63 0.52 0% 0 0% 0 0% 0 0% 0%
20200527 54.68 54.73 52.13 53.06 -3.14% 9911.32% 0% 1724316 0.9168 64.51 0.53 0% 0 0% 0 0% 0 0% 0%
20200526 53.05 54.97 52.5 54.78 3.34% 9999.99% 0% 1476555 0.7963 54.04 0.54 0% 0 0% 0 0% 0 0% 0%
20200525 57.36 57.36 52.38 53.01 -7.41% 9716.67% 0% 2089946 1.1329 72.26 0.54 0% 0 0% 0 0% 0 0% 0%
20200522 54.91 57.84 54.45 57.25 3.34% 9943.86% 0% 2866340 1.6292 96.13 0.57 0% 0 0% 0 0% 0 0% 0%
20200521 56.3 57.5 54.27 55.4 -1.56% 9792.86% 0% 2193235 1.2309 63.4 0.56 0% 0 0% 0 0% 0 0% 0%
20200520 54.7 58.48 54.3 56.28 3.21% 9773.68% 0% 3176985 1.8011 84.3 0.57 0% 0 0% 0 0% 0 0% 0%
20200519 54.2 54.95 53.38 54.53 2.27% 9998.15% 0% 1566131 0.8504 40.46 0.54 0% 0 0% 0 0% 0 0% 0%
20200518 56.88 56.88 52.74 53.32 -4.8% 9774.07% 0% 2108073 1.1417 54.69 0.54 0% 0 0% 0 0% 0 0% 0%
20200515 55.1 56.47 54.05 56.01 1.78% 9999.99% 0% 2290199 1.2662 61.47 0.55 0% 0 0% 0 0% 0 0% 0%
20200514 55.5 56.55 54 55.03 -1.11% 9905.45% 0% 1895769 1.0503 51.67 0.55 0% 0 0% 0 0% 0 0% 0%
20200513 54.5 57.5 53.9 55.65 0.63% 9837.5% 0% 2453738 1.377 69.77 0.56 0% 0 0% 0 0% 0 0% 0%
20200512 55.88 56.38 53 55.3 -2.11% 9954.55% 0% 2883206 1.5751 82.18 0.55 0% 0 0% 0 0% 0 0% 0%
20200511 55.55 58.2 55.16 56.49 -4.5% 9987.5% 0% 4048736 2.2867 124.83 0.56 0% 0 0% 0 0% 0 0% 0%
20200508 56 62.88 55.2 59.15 9.64% 9925.42% 0% 6519335 3.8512 224.35 0.59 0% 0 0% 0 0% 0 0% 0%
20200507 55.56 59.88 52.89 53.95 5.33% 9364.91% 0% 5490453 3.1108 216.24 0.57 0% 0 0% 0 0% 0 0% 0%
20200506 44.97 52.21 44.51 51.22 11.96% 9999.99% 0% 2992056 1.4501 125.1 0.48 0% 0 0% 0 0% 0 0% 0%
20200430 43.74 46.45 43.74 45.75 4.76% 9999.99% 0% 1665140 0.7527 70 0.45 0% 0 0% 0 0% 0 0% 0%
20200429 45.18 45.94 43.44 43.67 -7.64% 9604.44% 0% 2123310 0.9494 91.44 0.45 0% 0 0% 0 0% 0 0% 0%
20200428 50.55 51.23 43.21 47.28 -6.49% 9959.57% 0% 2027182 0.9542 95.04 0.47 0% 0 0% 0 0% 0 0% 0%
20200427 51.35 52.1 50.36 50.56 -2.49% 9813.73% 0% 1114272 0.571 60.83 0.51 0% 0 0% 0 0% 0 0% 0%
20200424 52.48 53.66 51.71 51.85 0.31% 9871.15% 0% 1605420 0.8403 90.55 0.52 0% 0 0% 0 0% 0 0% 0%
20200423 54.18 54.18 51.5 51.69 -2.75% 9840.38% 0% 1701489 0.8882 93.66 0.52 0% 0 0% 0 0% 0 0% 0%
20200422 52.26 53.95 51.65 53.15 1.68% 9928.3% 0% 2289099 1.2145 132.03 0.53 0% 0 0% 0 0% 0 0% 0%
20200421 49.6 52.95 49.09 52.27 4.73% 9951.92% 0% 2413190 1.2483 144.86 0.52 0% 0 0% 0 0% 0 0% 0%
20200420 49.15 50.46 49.15 49.91 1.86% 9882% 0% 1030648 0.5127 62.53 0.5 0% 0 0% 0 0% 0 0% 0%
20200417 48.38 50.51 48.38 49 2.08% 9900% 0% 1569548 0.7761 89.45 0.49 0% 0 0% 0 0% 0 0% 0%
20200416 47.82 48.54 47 48 0.1% 9900% 0% 918024 0.4388 48.28 0.48 0% 0 0% 0 0% 0 0% 0%
20200415 47.9 48.86 47.25 47.95 -0.31% 9889.58% 0% 1199878 0.5777 59.45 0.48 0% 0 0% 0 0% 0 0% 0%
20200414 47.48 48.55 47.25 48.1 2.45% 9920.83% 0% 922532 0.4421 41.85 0.48 0% 0 0% 0 0% 0 0% 0%
20200413 47.5 47.82 46.68 46.95 -2.21% 9889.36% 0% 968681 0.4572 39.12 0.47 0% 0 0% 0 0% 0 0% 0%
20200410 51.18 51.41 47.6 48.01 -6.45% 9697.96% 0% 1855811 0.9111 69.12 0.49 0% 0 0% 0 0% 0 0% 0%
20200409 52.32 52.66 51.03 51.32 -1.5% 9769.23% 0% 1206405 0.6215 44.83 0.52 0% 0 0% 0 0% 0 0% 0%
20200408 51.76 52.43 51.1 52.1 0.15% 9919.23% 0% 1331086 0.6908 45.51 0.52 0% 0 0% 0 0% 0 0% 0%
20200407 52.4 52.8 51.7 52.02 2.24% 9903.85% 0% 1773744 0.9255 54.67 0.52 0% 0 0% 0 0% 0 0% 0%
20200403 51.81 52.44 50.3 50.88 -3.45% 9876.47% 0% 1842584 0.9448 52.11 0.51 0% 0 0% 0 0% 0 0% 0%
20200402 50.03 52.7 49.65 52.7 5.36% 9999.99% 0% 2278413 1.1691 57.79 0.51 0% 0 0% 0 0% 0 0% 0%
20200401 48.98 51.5 48.98 50.02 0.32% 9904% 0% 1948601 0.9792 45.51 0.5 0% 0 0% 0 0% 0 0% 0%
20200331 50.28 52.95 49.12 49.86 3.44% 9676.47% 0% 2764982 1.4106 62.12 0.51 0% 0 0% 0 0% 0 0% 0%
20200324 53.26 54.2 49.89 53.94 3.06% 9999.99% 0% 2627712 1.3855 56.21 0.53 0% 0 0% 0 0% 0 0% 0%
20200323 56.56 57.88 51.15 52.34 -12.23% 9416.36% 0% 2937746 1.6216 58.82 0.55 0% 0 0% 0 0% 0 0% 0%
20200320 61.3 61.69 58.17 59.63 -0.95% 9838.33% 0% 2448739 1.4647 49.93 0.6 0% 0 0% 0 0% 0 0% 0%
20200319 59.9 61.5 58.4 60.2 0.65% 9933.33% 0% 2691628 1.616 52.14 0.6 0% 0 0% 0 0% 0 0% 0%
20200318 63.18 64.5 59.7 59.81 -4.88% 9546.77% 0% 3232257 2.0201 60 0.62 0% 0 0% 0 0% 0 0% 0%
20200317 62.88 63.4 59.62 62.88 2.75% 9999.99% 0% 3148095 1.9449 53.57 0.62 0% 0 0% 0 0% 0 0% 0%
20200316 68.07 68.7 60.33 61.2 -9.96% 9462.5% 0% 4362484 2.8131 68.81 0.64 0% 0 0% 0 0% 0 0% 0%
20200313 64.02 69.99 63.4 67.97 -0.34% 9895.59% 0% 3363178 2.2702 51.52 0.68 0% 0 0% 0 0% 0 0% 0%
20200312 64.74 69.16 64.03 68.2 1.79% 9999.99% 0% 3139758 2.1018 45.49 0.67 0% 0 0% 0 0% 0 0% 0%
20200311 71.15 73.7 67 67 -7.97% 9471.43% 0% 4319948 3.0319 61.72 0.7 0% 0 0% 0 0% 0 0% 0%
20200310 70.31 72.98 64.7 72.8 1.11% 9999.99% 0% 5858825 4.0372 77.69 0.69 0% 0 0% 0 0% 0 0% 0%
20200309 77.8 80.91 72 72 -10.79% 9250.65% 0% 4258023 3.2775 61.13 0.77 0% 0 0% 0 0% 0 0% 0%
20200306 76.5 80.98 76 80.71 0.87% 9999.99% 0% 4013883 3.1339 56.7 0.78 0% 0 0% 0 0% 0 0% 0%
20200305 82.89 85.5 77.01 80.01 -0.4% 9657.32% 0% 5070937 4.1337 75.55 0.82 0% 0 0% 0 0% 0 0% 0%
20200304 80.95 83.8 75 80.33 -1.81% 9999.99% 0% 5391632 4.264 80.19 0.79 0% 0 0% 0 0% 0 0% 0%
20200303 83.19 87.6 79.12 81.81 -3.22% 9756.63% 0% 6795766 5.6572 107.6 0.83 0% 0 0% 0 0% 0 0% 0%
20200302 73.45 85.62 72.88 84.53 16.43% 9999.99% 0% 7488054 5.896 117.26 0.79 0% 0 0% 0 0% 0 0% 0%
20200228 72.1 78.28 70.5 72.6 -2.55% 9580% 0% 5641491 4.2366 85.81 0.75 0% 0 0% 0 0% 0 0% 0%
20200227 78.9 83.88 72.51 74.5 -4.28% 9451.28% 0% 6037004 4.6984 89.89 0.78 0% 0 0% 0 0% 0 0% 0%
20200226 72.7 82.73 72.7 77.83 3.48% 9878.21% 0% 7285146 5.6804 107.39 0.78 0% 0 0% 0 0% 0 0% 0%
20200225 73.57 81.9 73.01 75.21 -2.4% 9667.53% 0% 7087516 5.4336 107.34 0.77 0% 0 0% 0 0% 0 0% 0%
20200224 66.99 77.5 66.2 77.06 18.65% 9999.99% 0% 6593757 4.6999 96.88 0.71 0% 0 0% 0 0% 0 0% 0%
20200221 64.6 67.8 64 64.95 -1.22% 9740.91% 0% 3203889 2.1199 43.63 0.66 0% 0 0% 0 0% 0 0% 0%
20200220 67.94 68.55 63.18 65.75 -3.14% 9862.12% 0% 3475517 2.2796 43.61 0.66 0% 0 0% 0 0% 0 0% 0%
20200219 72.92 73.95 67.6 67.88 -9.09% 9597.14% 0% 5163394 3.6224 65.57 0.7 0% 0 0% 0 0% 0 0% 0%
20200218 75.79 75.82 72.4 74.67 -1.49% 9990.54% 0% 4877051 3.6075 62.26 0.74 0% 0 0% 0 0% 0 0% 0%
20200217 73.38 77.78 71.8 75.8 1.07% 9999.99% 0% 6217293 4.6575 75.24 0.75 0% 0 0% 0 0% 0 0% 0%
20200214 69.01 76.75 69.01 75 8.59% 9999.99% 0% 8766698 6.4668 107.51 0.74 0% 0 0% 0 0% 0 0% 0%
20200213 61.27 69.8 60.03 69.07 10.87% 9999.99% 0% 6903729 4.4928 74.88 0.65 0% 0 0% 0 0% 0 0% 0%
20200212 60.07 63.5 58.66 62.3 4.76% 9999.99% 0% 4622880 2.831 46.43 0.61 0% 0 0% 0 0% 0 0% 0%
20200211 65.99 66.5 58.52 59.47 -9% 9649.18% 0% 5172465 3.1511 48.5 0.61 0% 0 0% 0 0% 0 0% 0%
20200210 71 71.78 63.56 65.35 -8.98% 9653.73% 0% 6096652 4.0671 56.97 0.67 0% 0 0% 0 0% 0 0% 0%
20200207 66.2 72.36 66.11 71.8 6.61% 9999.99% 0% 7530031 5.2621 69.47 0.7 0% 0 0% 0 0% 0 0% 0%
20200206 71.12 71.88 66.66 67.35 -7.9% 9660.87% 0% 7456770 5.1364 64.66 0.69 0% 0 0% 0 0% 0 0% 0%
20200205 70.11 76.95 68.98 73.13 1.74% 9999.99% 0% 8962823 6.4617 74.93 0.72 0% 0 0% 0 0% 0 0% 0%
20200204 48.77 79.88 48.5 71.88 58.64% 9999.99% 0% 11617263 8.0156 85.12 0.69 0% 0 0% 0 0% 0 0% 0%
20200203 47.35 49.9 41 45.31 -19.96% 9750% 0% 7052923 3.2568 30.83 0.46 0% 0 0% 0 0% 0 0% 0%
20200123 54.13 58.95 52.82 56.61 178.18% 9999.99% 0% 12622376 6.9813 36.18 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