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. 步科股份688160
    4. 返回上一页 刷新
股票代码（例：sh688160）       507条   (进入步科股份股票专站) 步科股份股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131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 61.33 62.6 60.51 61.11 -1.16% 9756.45% 0% 1897932 1.1673 65.49 0.62 0% 0 0% 0 0% 0 0% 0%
20230927 62.22 64.28 61.3 61.83 0.23% 9714.29% 0% 2883647 1.8033 96.53 0.63 0% 0 0% 0 0% 0 0% 0%
20230926 63 63.48 60.89 61.69 -3.14% 9850% 0% 3150616 1.9597 102.23 0.62 0% 0 0% 0 0% 0 0% 0%
20230925 63.9 66.25 62.06 63.69 3.19% 9851.56% 0% 4251887 2.7098 131.03 0.64 0% 0 0% 0 0% 0 0% 0%
20230922 58.36 62.3 57.58 61.72 6.18% 9999.99% 0% 3250184 1.959 97.04 0.6 0% 0 0% 0 0% 0 0% 0%
20230921 58.56 59.75 57.86 58.13 -1.99% 9752.54% 0% 1647336 0.9656 44.4 0.59 0% 0 0% 0 0% 0 0% 0%
20230920 58.28 61.5 57.8 59.31 0.87% 9785% 0% 2642867 1.5787 67.29 0.6 0% 0 0% 0 0% 0 0% 0%
20230919 62.3 62.3 58.12 58.8 -6.24% 9866.1% 0% 2826396 1.6793 70.46 0.59 0% 0 0% 0 0% 0 0% 0%
20230918 60.7 64.98 59.63 62.71 2.8% 9853.97% 0% 3509517 2.2145 89.31 0.63 0% 0 0% 0 0% 0 0% 0%
20230915 62.98 63 60 61 -1.64% 9900% 0% 2150986 1.3175 51.04 0.61 0% 0 0% 0 0% 0 0% 0%
20230914 64.01 64.66 61.57 62.02 -4.08% 9744.44% 0% 3247199 2.0402 68.87 0.63 0% 0 0% 0 0% 0 0% 0%
20230913 66.02 66.66 63.59 64.66 -3.48% 9847.69% 0% 3505223 2.2669 70.18 0.65 0% 0 0% 0 0% 0 0% 0%
20230912 67.82 70.65 66.08 66.99 -0.27% 9751.47% 0% 5037484 3.4415 95.83 0.68 0% 0 0% 0 0% 0 0% 0%
20230911 66.3 69.24 65.55 67.17 -2.99% 9925.37% 0% 3064963 2.0679 57.87 0.67 0% 0 0% 0 0% 0 0% 0%
20230908 66.66 73.47 66.3 69.24 2.71% 9791.43% 0% 4994292 3.5095 100.23 0.7 0% 0 0% 0 0% 0 0% 0%
20230907 67.22 70.38 65.81 67.41 0.46% 9813.24% 0% 3906470 2.6495 79.64 0.68 0% 0 0% 0 0% 0 0% 0%
20230906 68.6 69.5 65.94 67.1 -2.89% 9914.93% 0% 2867826 1.9343 59.35 0.67 0% 0 0% 0 0% 0 0% 0%
20230905 71 72.73 68.5 69.1 -2.88% 9771.43% 0% 3750954 2.6339 78.96 0.7 0% 0 0% 0 0% 0 0% 0%
20230904 72.38 72.98 69 71.15 -2.63% 9921.13% 0% 4578572 3.2342 99.83 0.71 0% 0 0% 0 0% 0 0% 0%
20230901 68.89 76.68 67.01 73.07 5.05% 9999.99% 0% 7181720 5.0775 160.02 0.71 0% 0 0% 0 0% 0 0% 0%
20230831 67.68 71.5 67.1 69.56 2.75% 9981.16% 0% 6767974 4.6606 156.61 0.69 0% 0 0% 0 0% 0 0% 0%
20230830 62.88 71.54 61.5 67.7 13.55% 9999.99% 0% 8728710 5.84 201.56 0.67 0% 0 0% 0 0% 0 0% 0%
20230829 50.67 59.62 49.79 59.62 20.01% 9999.99% 0% 5651977 3.2269 131.5 0.57 0% 0 0% 0 0% 0 0% 0%
20230828 55.86 57 49.56 49.68 -4.13% 9453.85% 0% 2771082 1.446 63.14 0.52 0% 0 0% 0 0% 0 0% 0%
20230825 54.6 54.94 51.6 51.82 -6.8% 9677.36% 0% 3272754 1.7208 71.17 0.53 0% 0 0% 0 0% 0 0% 0%
20230824 57.86 58 54.88 55.6 -3.89% 9828.57% 0% 3502205 1.9711 79.02 0.56 0% 0 0% 0 0% 0 0% 0%
20230823 56.19 61.66 54.8 57.85 2.35% 9705.08% 0% 4647691 2.726 110.05 0.59 0% 0 0% 0 0% 0 0% 0%
20230822 56.15 56.93 54 56.52 2.02% 9999.99% 0% 3036638 1.6841 71.32 0.55 0% 0 0% 0 0% 0 0% 0%
20230821 59.3 61.2 55.2 55.4 -7.87% 9619.3% 0% 4508273 2.58 109.7 0.57 0% 0 0% 0 0% 0 0% 0%
20230818 65.66 66.59 60 60.13 -7.45% 9444.44% 0% 4951755 3.1338 134.77 0.63 0% 0 0% 0 0% 0 0% 0%
20230817 57.6 66.75 57.25 64.97 13.74% 9999.99% 0% 6210213 3.8647 163.86 0.62 0% 0 0% 0 0% 0 0% 0%
20230816 59.68 61.2 57 57.12 -5.23% 9748.28% 0% 3001165 1.7542 79.36 0.58 0% 0 0% 0 0% 0 0% 0%
20230815 62.85 63.76 59.75 60.27 -4.24% 9780.33% 0% 2629729 1.6036 69.22 0.61 0% 0 0% 0 0% 0 0% 0%
20230814 64.13 65.65 59.05 62.94 -1.67% 9999.99% 0% 3876847 2.4157 107.68 0.62 0% 0 0% 0 0% 0 0% 0%
20230811 63.8 67.59 61.61 64.01 1.73% 9747.69% 0% 3940226 2.5499 121.15 0.65 0% 0 0% 0 0% 0 0% 0%
20230810 61.4 65.61 60.96 62.92 2.23% 9887.3% 0% 2879729 1.8212 93.03 0.63 0% 0 0% 0 0% 0 0% 0%
20230809 62.11 63.56 60.25 61.55 -1.8% 9827.42% 0% 2508670 1.5521 80.45 0.62 0% 0 0% 0 0% 0 0% 0%
20230808 64.5 65.8 62.23 62.68 -3.02% 9693.75% 0% 2529261 1.61 84.62 0.64 0% 0 0% 0 0% 0 0% 0%
20230807 65 67.2 63.77 64.63 -0.57% 9843.08% 0% 3504752 2.2905 119.87 0.65 0% 0 0% 0 0% 0 0% 0%
20230804 60.61 66.3 59.51 65 8.17% 9999.99% 0% 5402929 3.4065 189.06 0.63 0% 0 0% 0 0% 0 0% 0%
20230803 59.46 64 58.36 60.09 1.08% 9750.82% 0% 4037191 2.4496 145.35 0.61 0% 0 0% 0 0% 0 0% 0%
20230802 55.97 63 54.62 59.45 6.41% 9976.27% 0% 4821708 2.851 170.66 0.59 0% 0 0% 0 0% 0 0% 0%
20230801 56.33 57.28 54.82 55.87 -0.83% 9876.79% 0% 1542275 0.8607 52.72 0.56 0% 0 0% 0 0% 0 0% 0%
20230731 55.74 58.19 55.74 56.34 -1.5% 9784.21% 0% 1822191 1.0357 59.33 0.57 0% 0 0% 0 0% 0 0% 0%
20230728 58.89 59.45 57.2 57.2 -2.72% 9762.07% 0% 1959552 1.1381 63.76 0.58 0% 0 0% 0 0% 0 0% 0%
20230727 61.32 61.81 58.5 58.8 -3.98% 9700% 0% 2417814 1.4432 71.92 0.6 0% 0 0% 0 0% 0 0% 0%
20230726 63 63.43 60.5 61.24 -2.48% 9777.42% 0% 2095286 1.289 57.8 0.62 0% 0 0% 0 0% 0 0% 0%
20230725 66.28 66.28 62.45 62.8 -4% 9868.25% 0% 2614055 1.6491 69.04 0.63 0% 0 0% 0 0% 0 0% 0%
20230724 64.98 65.76 63.7 65.42 1.55% 9964.62% 0% 1830672 1.1916 47.42 0.65 0% 0 0% 0 0% 0 0% 0%
20230721 69.03 69.03 63.48 64.42 -5.96% 9810.77% 0% 3564330 2.3219 84.74 0.65 0% 0 0% 0 0% 0 0% 0%
20230720 70.35 71.99 67.3 68.5 -2.73% 9827.54% 0% 3254191 2.2585 76.25 0.69 0% 0 0% 0 0% 0 0% 0%
20230719 67.96 71.6 66.9 70.42 3.91% 9999.99% 0% 3539122 2.458 74.56 0.69 0% 0 0% 0 0% 0 0% 0%
20230718 67.71 71.17 66.01 67.77 0.09% 9721.74% 0% 2870935 1.9828 56.22 0.69 0% 0 0% 0 0% 0 0% 0%
20230717 68.53 69.6 67.19 67.71 -0.72% 9857.35% 0% 2054827 1.3989 36.64 0.68 0% 0 0% 0 0% 0 0% 0%
20230714 72 72 63.46 68.2 -6.97% 9784.06% 0% 4736124 3.2837 77.11 0.69 0% 0 0% 0 0% 0 0% 0%
20230713 71.04 73.4 67.5 73.31 3.37% 9999.99% 0% 5184464 3.6267 80.44 0.7 0% 0 0% 0 0% 0 0% 0%
20230712 72.28 74.96 70.31 70.92 -1.76% 9615.07% 0% 3924712 2.8512 60.17 0.73 0% 0 0% 0 0% 0 0% 0%
20230711 72.5 73.9 70.75 72.19 -0.56% 9926.39% 0% 3979313 2.8775 55.93 0.72 0% 0 0% 0 0% 0 0% 0%
20230710 78.48 78.48 72.02 72.6 -6.07% 9710.81% 0% 4656569 3.4672 66.03 0.74 0% 0 0% 0 0% 0 0% 0%
20230707 82.34 84.79 76.96 77.29 -7.39% 9441.98% 0% 5543753 4.4819 83.69 0.81 0% 0 0% 0 0% 0 0% 0%
20230706 73.88 87.55 72.9 83.46 10.72% 9999.99% 0% 6882544 5.5545 98.37 0.81 0% 0 0% 0 0% 0 0% 0%
20230705 77 83 75.3 75.38 -5.06% 9564.1% 0% 5970772 4.6721 89.51 0.78 0% 0 0% 0 0% 0 0% 0%
20230704 78.57 84 77.91 79.4 1.81% 9825% 0% 5935368 4.7759 91.71 0.8 0% 0 0% 0 0% 0 0% 0%
20230703 83.51 86.78 75.67 77.99 -6.6% 9648.75% 0% 7099270 5.7018 112.12 0.8 0% 0 0% 0 0% 0 0% 0%
20230630 78.59 84.99 77.05 83.5 5.63% 9999.99% 0% 6973678 5.6887 117.66 0.82 0% 0 0% 0 0% 0 0% 0%
20230629 78.39 90 76 79.05 1.36% 9540.24% 0% 8307475 6.8083 153.14 0.82 0% 0 0% 0 0% 0 0% 0%
20230628 73.43 82.58 71.17 77.99 5.39% 9999.99% 0% 7473488 5.7266 148.55 0.77 0% 0 0% 0 0% 0 0% 0%
20230627 69.45 77.5 64.65 74 5.56% 9999.99% 0% 7119619 5.062 149.31 0.71 0% 0 0% 0 0% 0 0% 0%
20230626 70.38 78.07 69.77 70.1 2.35% 9502.74% 0% 6176897 4.4917 153.1 0.73 0% 0 0% 0 0% 0 0% 0%
20230621 69.78 73.66 67.88 68.49 1.92% 9546.48% 0% 8118487 5.7497 226.23 0.71 0% 0 0% 0 0% 0 0% 0%
20230620 55.99 67.2 55.09 67.2 20% 9999.99% 0% 4570171 2.8851 140.4 0.63 0% 0 0% 0 0% 0 0% 0%
20230619 55.42 58.66 54.6 56 -1.58% 9900% 0% 4610193 2.5997 140.02 0.56 0% 0 0% 0 0% 0 0% 0%
20230616 53.08 59.79 50.51 56.9 7.2% 9999.99% 0% 6725297 3.5996 207.02 0.54 0% 0 0% 0 0% 0 0% 0%
20230615 47.26 55.08 47.26 53.08 14.15% 9999.99% 0% 6241303 3.2019 214.25 0.51 0% 0 0% 0 0% 0 0% 0%
20230614 45.17 47.95 43.11 46.5 2.97% 9999.99% 0% 3942458 1.8114 131.09 0.46 0% 0 0% 0 0% 0 0% 0%
20230613 44.56 45.8 43.8 45.16 0.85% 9935.56% 0% 2046974 0.9188 62.63 0.45 0% 0 0% 0 0% 0 0% 0%
20230612 44.66 46.89 44.03 44.78 0.63% 9851.11% 0% 2537415 1.1523 76.14 0.45 0% 0 0% 0 0% 0 0% 0%
20230609 44.02 44.8 43.26 44.5 1.34% 9999.99% 0% 1408856 0.6215 36.75 0.44 0% 0 0% 0 0% 0 0% 0%
20230608 44.74 44.87 43.41 43.91 -2.07% 9879.55% 0% 1379816 0.6088 32.67 0.44 0% 0 0% 0 0% 0 0% 0%
20230607 45.18 45.92 44.44 44.84 0.54% 9864.44% 0% 2276566 1.0262 52.66 0.45 0% 0 0% 0 0% 0 0% 0%
20230606 47.66 47.67 44.3 44.6 -6.11% 9595.65% 0% 2398330 1.0933 54.85 0.46 0% 0 0% 0 0% 0 0% 0%
20230605 46.4 50.01 45.7 47.5 3.04% 9795.83% 0% 3307012 1.5987 77.33 0.48 0% 0 0% 0 0% 0 0% 0%
20230602 47.54 48.55 45.8 46.1 -2.33% 9708.51% 0% 2542230 1.1971 57.91 0.47 0% 0 0% 0 0% 0 0% 0%
20230601 48.85 49.3 45.94 47.2 -4.55% 9942.55% 0% 4528944 2.1364 100.48 0.47 0% 0 0% 0 0% 0 0% 0%
20230531 46.79 52 46.28 49.45 6.94% 9999.99% 0% 5668791 2.7485 134.28 0.48 0% 0 0% 0 0% 0 0% 0%
20230530 46.65 47.36 45.31 46.24 -2.65% 9952.17% 0% 3197933 1.475 79.79 0.46 0% 0 0% 0 0% 0 0% 0%
20230529 48.8 48.94 45.6 47.5 -3.63% 9999.99% 0% 6420059 3.0103 173.83 0.47 0% 0 0% 0 0% 0 0% 0%
20230526 41.5 50.38 40.8 49.29 17.41% 9999.99% 0% 5729569 2.5936 176.36 0.45 0% 0 0% 0 0% 0 0% 0%
20230525 42.85 43.38 41 41.98 -1.59% 9895.24% 0% 3633295 1.5299 120.62 0.42 0% 0 0% 0 0% 0 0% 0%
20230524 42.11 43.38 41.76 42.66 0.92% 9820.93% 0% 3446042 1.4668 119.26 0.43 0% 0 0% 0 0% 0 0% 0%
20230523 42.74 44.8 41.96 42.27 -0.89% 9730.23% 0% 4334183 1.862 154.76 0.43 0% 0 0% 0 0% 0 0% 0%
20230522 40.5 43.25 40.5 42.65 3.72% 9999.99% 0% 3782624 1.5834 137.66 0.42 0% 0 0% 0 0% 0 0% 0%
20230519 38.32 42.49 38.01 41.12 5.17% 9929.27% 0% 4588180 1.872 177.15 0.41 0% 0 0% 0 0% 0 0% 0%
20230518 36.13 39.35 36.13 39.1 7.95% 9999.99% 0% 3598717 1.3782 154.95 0.38 0% 0 0% 0 0% 0 0% 0%
20230517 33.88 36.28 33.75 36.22 7% 9999.99% 0% 1527314 0.5367 70.13 0.35 0% 0 0% 0 0% 0 0% 0%
20230516 33.71 34 33.36 33.85 0.27% 9855.88% 0% 521220 0.1757 24.26 0.34 0% 0 0% 0 0% 0 0% 0%
20230515 32.78 34.43 32.54 33.76 3.05% 9999.99% 0% 1291074 0.4314 59.8 0.33 0% 0 0% 0 0% 0 0% 0%
20230510 35.24 36.21 34.61 35.59 0.96% 9999.99% 0% 1607453 0.5687 79.86 0.35 0% 0 0% 0 0% 0 0% 0%
20230509 39.18 39.3 35.17 35.25 -10.44% 9427.03% 0% 3073157 1.1495 163.08 0.37 0% 0 0% 0 0% 0 0% 0%
20230508 37.69 40 37.56 39.36 2.29% 9992.31% 0% 3123905 1.2193 191.13 0.39 0% 0 0% 0 0% 0 0% 0%
20230505 34.85 39.31 33.73 38.48 11.76% 9999.99% 0% 3733206 1.3644 245.71 0.37 0% 0 0% 0 0% 0 0% 0%
20230504 35.48 36.22 33.76 34.43 -3.2% 9737.14% 0% 2097777 0.727 159.57 0.35 0% 0 0% 0 0% 0 0% 0%
20230428 34.4 35.57 34.03 35.57 3.19% 9999.99% 0% 691238 0.2432 56.8 0.35 0% 0 0% 0 0% 0 0% 0%
20230427 34.16 34.91 33.84 34.47 0.94% 9999.99% 0% 632786 0.2181 49.38 0.34 0% 0 0% 0 0% 0 0% 0%
20230426 34 35.2 33.67 34.15 0.44% 9657.14% 0% 733893 0.2545 53.27 0.35 0% 0 0% 0 0% 0 0% 0%
20230425 35.08 35.36 33.62 34 -4.2% 9900% 0% 927787 0.3184 59.74 0.34 0% 0 0% 0 0% 0 0% 0%
20230424 35.26 35.82 34.88 35.49 1.26% 9999.99% 0% 899298 0.3183 56.22 0.35 0% 0 0% 0 0% 0 0% 0%
20230421 37.05 37.12 35.05 35.05 -5.55% 9636.11% 0% 1291829 0.4613 71.82 0.36 0% 0 0% 0 0% 0 0% 0%
20230420 37.3 37.5 36.1 37.11 -0.51% 9929.73% 0% 1157313 0.4255 64.3 0.37 0% 0 0% 0 0% 0 0% 0%
20230419 37.6 38.69 37.01 37.3 -1.71% 9715.79% 0% 1008786 0.3812 51.52 0.38 0% 0 0% 0 0% 0 0% 0%
20230418 37.61 38.32 37.46 37.95 -0.45% 9886.84% 0% 905948 0.3424 42.18 0.38 0% 0 0% 0 0% 0 0% 0%
20230417 38.5 39.46 38.04 38.12 0.13% 9674.36% 0% 1201328 0.4656 52.37 0.39 0% 0 0% 0 0% 0 0% 0%
20230414 37.78 38.5 37.29 38.07 0.77% 9918.42% 0% 979442 0.3715 41.21 0.38 0% 0 0% 0 0% 0 0% 0%
20230413 40.11 40.11 37.7 37.78 -5.08% 9842.11% 0% 1380723 0.5314 57.36 0.38 0% 0 0% 0 0% 0 0% 0%
20230412 37.17 40.17 37.17 39.8 6.22% 9999.99% 0% 2025260 0.7873 81.49 0.39 0% 0 0% 0 0% 0 0% 0%
20230411 38.75 38.79 37.1 37.47 -2.65% 9760.53% 0% 1636189 0.6177 63.33 0.38 0% 0 0% 0 0% 0 0% 0%
20230410 40.92 42.82 38.44 38.49 -5.38% 9522.5% 0% 2490793 1.0011 92.6 0.4 0% 0 0% 0 0% 0 0% 0%
20230407 39.74 40.88 39.2 40.68 2.01% 9999.99% 0% 1577817 0.6333 58.9 0.4 0% 0 0% 0 0% 0 0% 0%
20230406 41 41.52 39.51 39.88 -4% 9870% 0% 2873073 1.157 109.7 0.4 0% 0 0% 0 0% 0 0% 0%
20230404 43 43 40.44 41.54 -3.6% 9999.99% 0% 2413513 1.0013 102.78 0.41 0% 0 0% 0 0% 0 0% 0%
20230403 44.42 45.22 42.61 43.09 -3.86% 9920.93% 0% 2413103 1.0477 114.55 0.43 0% 0 0% 0 0% 0 0% 0%
20230331 44.92 45.1 44.08 44.82 -0.73% 9860% 0% 1289933 0.5749 66.46 0.45 0% 0 0% 0 0% 0 0% 0%
20230330 46.11 47.3 44.83 45.15 -3.07% 9715.22% 0% 1297134 0.5913 70.66 0.46 0% 0 0% 0 0% 0 0% 0%
20230329 45.73 47.8 44.79 46.58 3.05% 9810.64% 0% 1973057 0.9223 113.92 0.47 0% 0 0% 0 0% 0 0% 0%
20230328 46.1 47.48 44.97 45.2 -1.95% 9726.09% 0% 1850816 0.853 112 0.46 0% 0 0% 0 0% 0 0% 0%
20230327 42.98 47.58 42.98 46.1 7.28% 9921.74% 0% 3475755 1.6007 221.86 0.46 0% 0 0% 0 0% 0 0% 0%
20230324 39.84 43.25 39.84 42.97 7.56% 9999.99% 0% 2313417 0.9702 157.59 0.42 0% 0 0% 0 0% 0 0% 0%
20230323 40.59 40.97 39.56 39.95 -1.24% 9887.5% 0% 1031087 0.4119 58.73 0.4 0% 0 0% 0 0% 0 0% 0%
20230322 40.53 40.98 39.97 40.45 0.3% 9999.99% 0% 850219 0.3428 62.35 0.4 0% 0 0% 0 0% 0 0% 0%
20230321 39 40.39 38.45 40.33 4.05% 9982.5% 0% 1136829 0.4515 82.22 0.4 0% 0 0% 0 0% 0 0% 0%
20230320 40.05 40.75 38.44 38.76 -3.94% 9838.46% 0% 1588400 0.6211 109.77 0.39 0% 0 0% 0 0% 0 0% 0%
20230317 39.8 40.5 39.73 40.35 1.64% 9987.5% 0% 657319 0.2642 44.82 0.4 0% 0 0% 0 0% 0 0% 0%
20230316 40.75 41.39 39.7 39.7 -3.08% 9582.93% 0% 895045 0.3629 57.86 0.41 0% 0 0% 0 0% 0 0% 0%
20230315 41.4 42.76 40.82 40.96 0.52% 9652.38% 0% 1199174 0.502 70.34 0.42 0% 0 0% 0 0% 0 0% 0%
20230314 42.16 42.64 40.37 40.75 -4.16% 9839.02% 0% 1278419 0.525 73.94 0.41 0% 0 0% 0 0% 0 0% 0%
20230313 40.45 42.88 40.44 42.52 5.12% 9999.99% 0% 1568620 0.6573 93.27 0.42 0% 0 0% 0 0% 0 0% 0%
20230310 42.25 42.27 40.36 40.45 -4.96% 9765.85% 0% 1210785 0.4995 72.37 0.41 0% 0 0% 0 0% 0 0% 0%
20230309 41.76 42.87 41.52 42.56 0.61% 9999.99% 0% 814341 0.3436 50.59 0.42 0% 0 0% 0 0% 0 0% 0%
20230308 42.25 42.72 41.5 42.3 0.71% 9971.43% 0% 838507 0.3534 51.64 0.42 0% 0 0% 0 0% 0 0% 0%
20230307 44 44 41.68 42 -3.8% 9667.44% 0% 1619415 0.6935 98.28 0.43 0% 0 0% 0 0% 0 0% 0%
20230306 41.88 43.78 41.6 43.66 4% 9999.99% 0% 2079283 0.8907 120.59 0.43 0% 0 0% 0 0% 0 0% 0%
20230303 41 42.06 40.35 41.98 1.16% 9999.99% 0% 1639123 0.6752 95.76 0.41 0% 0 0% 0 0% 0 0% 0%
20230302 43.11 44.44 40.51 41.5 -1.17% 9551.16% 0% 2786670 1.1863 170.26 0.43 0% 0 0% 0 0% 0 0% 0%
20230301 42.4 42.71 41.18 41.99 -0.85% 9897.62% 0% 1067750 0.4453 66.72 0.42 0% 0 0% 0 0% 0 0% 0%
20230228 42.13 42.76 41.15 42.35 1.8% 9983.33% 0% 1169525 0.491 73.33 0.42 0% 0 0% 0 0% 0 0% 0%
20230227 40.97 42.38 40.42 41.6 1% 9804.76% 0% 1264797 0.5278 76.83 0.42 0% 0 0% 0 0% 0 0% 0%
20230224 41.07 42.44 40.8 41.19 -0.63% 9946.34% 0% 922459 0.3819 51.36 0.41 0% 0 0% 0 0% 0 0% 0%
20230223 42.06 42.2 41.17 41.45 -1.61% 9769.05% 0% 1001548 0.4165 53.06 0.42 0% 0 0% 0 0% 0 0% 0%
20230222 43.14 43.37 41.6 42.13 -1.06% 9930.95% 0% 1534289 0.648 78.06 0.42 0% 0 0% 0 0% 0 0% 0%
20230221 40.75 43.88 40.28 42.58 5.87% 9999.99% 0% 2237320 0.9492 108.54 0.42 0% 0 0% 0 0% 0 0% 0%
20230220 39.9 40.45 38.78 40.22 1.69% 9955% 0% 1310788 0.5187 57.13 0.4 0% 0 0% 0 0% 0 0% 0%
20230217 40.2 40.8 39.29 39.55 -0.38% 9787.5% 0% 1402158 0.5582 61.68 0.4 0% 0 0% 0 0% 0 0% 0%
20230216 42.44 42.88 39.5 39.7 -4.77% 9582.93% 0% 2080923 0.857 96.27 0.41 0% 0 0% 0 0% 0 0% 0%
20230215 41.06 42.25 40.91 41.69 1.53% 9826.19% 0% 1157289 0.4823 55.94 0.42 0% 0 0% 0 0% 0 0% 0%
20230214 42.75 42.91 40.59 41.06 -2.59% 9914.63% 0% 1615945 0.6692 77.93 0.41 0% 0 0% 0 0% 0 0% 0%
20230213 41.56 43.38 41.22 42.15 2.96% 9935.71% 0% 2591412 1.0922 125.89 0.42 0% 0 0% 0 0% 0 0% 0%
20230210 41.53 42.99 40.4 40.94 -2.45% 9885.37% 0% 1900865 0.7877 95.81 0.41 0% 0 0% 0 0% 0 0% 0%
20230209 40.66 42.03 39.42 41.97 3.71% 9999.99% 0% 2127850 0.8685 107.31 0.41 0% 0 0% 0 0% 0 0% 0%
20230208 43.1 43.2 40.1 40.47 -7.45% 9770.73% 0% 2677841 1.0967 139.62 0.41 0% 0 0% 0 0% 0 0% 0%
20230207 38.92 43.92 38.81 43.73 12.21% 9999.99% 0% 3223775 1.3439 187.93 0.42 0% 0 0% 0 0% 0 0% 0%
20230206 38.64 40 38.55 38.97 0.44% 9892.31% 0% 1320757 0.5155 79.92 0.39 0% 0 0% 0 0% 0 0% 0%
20230203 38.05 39.04 37.75 38.8 0.81% 9999.99% 0% 1252027 0.4817 74.67 0.38 0% 0 0% 0 0% 0 0% 0%
20230202 38.73 40.5 38 38.49 -0.62% 9769.23% 0% 1735335 0.6773 111.92 0.39 0% 0 0% 0 0% 0 0% 0%
20230201 38.58 38.79 37.6 38.73 1.02% 9999.99% 0% 1231076 0.4711 86.11 0.38 0% 0 0% 0 0% 0 0% 0%
20230131 37.91 39.5 36.98 38.34 1.97% 9989.47% 0% 1980731 0.7582 147.26 0.38 0% 0 0% 0 0% 0 0% 0%
20230130 37 38.35 36.6 37.6 2.9% 9794.74% 0% 1737831 0.655 144.53 0.38 0% 0 0% 0 0% 0 0% 0%
20230120 38.13 38.61 36.3 36.54 -1.06% 9775.68% 0% 1879348 0.7013 165.64 0.37 0% 0 0% 0 0% 0 0% 0%
20230119 35 37.5 34.98 36.93 5.82% 9881.08% 0% 1850060 0.6766 183.46 0.37 0% 0 0% 0 0% 0 0% 0%
20230118 35.33 35.85 34.65 34.9 -1.69% 9871.43% 0% 1229382 0.4325 129.78 0.35 0% 0 0% 0 0% 0 0% 0%
20230117 34.34 35.73 34.01 35.5 4.47% 9999.99% 0% 1951895 0.6829 226.01 0.35 0% 0 0% 0 0% 0 0% 0%
20230116 31.22 34.28 31.22 33.98 8.91% 9999.99% 0% 1666114 0.5541 215.97 0.33 0% 0 0% 0 0% 0 0% 0%
20230113 31.6 31.71 31.1 31.2 -1.11% 9964.52% 0% 322474 0.1009 48.48 0.31 0% 0 0% 0 0% 0 0% 0%
20230112 32.03 32.03 31.4 31.55 -0.03% 9759.38% 0% 381354 0.1209 58.43 0.32 0% 0 0% 0 0% 0 0% 0%
20230111 31.47 32.18 31.47 31.56 -0.19% 9762.5% 0% 524612 0.1674 82.34 0.32 0% 0 0% 0 0% 0 0% 0%
20230110 31.88 32.18 31.53 31.62 -1.13% 9781.25% 0% 492865 0.1565 79.44 0.32 0% 0 0% 0 0% 0 0% 0%
20230109 31.54 32.35 31.29 31.98 1.4% 9893.75% 0% 1170148 0.3724 189.84 0.32 0% 0 0% 0 0% 0 0% 0%
20230106 31.44 32.14 31.11 31.54 0.32% 9756.25% 0% 708822 0.2247 131.38 0.32 0% 0 0% 0 0% 0 0% 0%
20230105 30.4 31.59 30.4 31.44 3.42% 9999.99% 0% 861990 0.269 165.88 0.31 0% 0 0% 0 0% 0 0% 0%
20230104 30.5 30.98 30 30.4 -0.33% 9999.99% 0% 423177 0.1284 85.16 0.3 0% 0 0% 0 0% 0 0% 0%
20230103 29.35 30.76 29.04 30.5 5.1% 9999.99% 0% 709262 0.2135 145.41 0.3 0% 0 0% 0 0% 0 0% 0%
20221230 29.5 29.68 28.93 29.02 -0.38% 9906.9% 0% 269921 0.0787 56.5 0.29 0% 0 0% 0 0% 0 0% 0%
20221229 29.2 29.8 28.92 29.13 0.21% 9944.83% 0% 311719 0.0913 61.69 0.29 0% 0 0% 0 0% 0 0% 0%
20221228 29.82 29.82 28.95 29.07 -3.13% 9924.14% 0% 309556 0.0906 58.39 0.29 0% 0 0% 0 0% 0 0% 0%
20221227 29.53 30.34 29.1 30.01 0.84% 9903.33% 0% 368030 0.1097 68.99 0.3 0% 0 0% 0 0% 0 0% 0%
20221226 28.09 29.97 28.09 29.76 5.27% 9999.99% 0% 546620 0.1596 93.88 0.29 0% 0 0% 0 0% 0 0% 0%
20221223 28.68 28.97 28.04 28.27 -1.19% 9996.43% 0% 393852 0.1116 64.8 0.28 0% 0 0% 0 0% 0 0% 0%
20221222 29.75 29.75 28.56 28.61 -2.98% 9765.52% 0% 488855 0.1419 77.91 0.29 0% 0 0% 0 0% 0 0% 0%
20221221 30.8 30.8 29.25 29.49 -3.06% 9730% 0% 552228 0.1645 84.06 0.3 0% 0 0% 0 0% 0 0% 0%
20221220 30 30.95 29.82 30.42 1.4% 9712.9% 0% 317711 0.0971 48.1 0.31 0% 0 0% 0 0% 0 0% 0%
20221219 30.03 30.68 29.9 30 -1.28% 9900% 0% 464983 0.1402 63.96 0.3 0% 0 0% 0 0% 0 0% 0%
20221216 31.31 31.37 30.36 30.39 -3.89% 9703.23% 0% 520170 0.1596 66.69 0.31 0% 0 0% 0 0% 0 0% 0%
20221215 30.97 31.72 30.57 31.62 2.1% 9999.99% 0% 432121 0.1359 54.33 0.31 0% 0 0% 0 0% 0 0% 0%
20221214 31.19 31.86 30.87 30.97 -0.35% 9890.32% 0% 407077 0.1275 42.89 0.31 0% 0 0% 0 0% 0 0% 0%
20221213 31.94 31.94 31.08 31.08 -3% 9925.81% 0% 677103 0.2119 74.53 0.31 0% 0 0% 0 0% 0 0% 0%
20221212 32.37 32.46 31.2 32.04 -0.03% 9912.5% 0% 562649 0.1789 59.6 0.32 0% 0 0% 0 0% 0 0% 0%
20221209 32.43 32.56 31.74 32.05 -0.68% 9915.63% 0% 686785 0.2209 70.78 0.32 0% 0 0% 0 0% 0 0% 0%
20221208 33.15 33.15 32.21 32.27 -3.27% 9678.79% 0% 848462 0.2767 84.76 0.33 0% 0 0% 0 0% 0 0% 0%
20221207 33.64 33.94 33.15 33.36 -0.86% 9999.99% 0% 671250 0.2242 67.65 0.33 0% 0 0% 0 0% 0 0% 0%
20221206 33.39 34.33 33.1 33.65 0.45% 9797.06% 0% 809261 0.2724 75.74 0.34 0% 0 0% 0 0% 0 0% 0%
20221205 34.27 34.59 33.23 33.5 -3.15% 9752.94% 0% 996179 0.3349 86.62 0.34 0% 0 0% 0 0% 0 0% 0%
20221202 33.79 34.8 33.69 34.59 2.37% 9999.99% 0% 764760 0.2633 63.47 0.34 0% 0 0% 0 0% 0 0% 0%
20221201 33.43 34.45 33.43 33.79 1.84% 9838.24% 0% 1051676 0.3581 74.06 0.34 0% 0 0% 0 0% 0 0% 0%
20221130 33.68 33.86 32.7 33.18 -1.31% 9954.55% 0% 815857 0.2703 51.65 0.33 0% 0 0% 0 0% 0 0% 0%
20221129 33.1 34.28 33.1 33.62 1.36% 9788.24% 0% 1116965 0.3778 66.58 0.34 0% 0 0% 0 0% 0 0% 0%
20221128 34.05 34.28 32.96 33.17 -2.9% 9951.52% 0% 879129 0.2945 48.43 0.33 0% 0 0% 0 0% 0 0% 0%
20221125 35.47 35.57 34 34.16 -3.69% 9660% 0% 1063169 0.3668 61.11 0.35 0% 0 0% 0 0% 0 0% 0%
20221124 35.1 36.49 35.08 35.47 1.28% 9752.78% 0% 920005 0.3281 54.65 0.36 0% 0 0% 0 0% 0 0% 0%
20221123 36.14 36.14 33.75 35.02 -3.1% 9905.71% 0% 1437482 0.4984 82.51 0.35 0% 0 0% 0 0% 0 0% 0%
20221122 37.79 37.79 35.9 36.14 -3.27% 9667.57% 0% 1472520 0.5389 92.68 0.37 0% 0 0% 0 0% 0 0% 0%
20221121 36.89 37.7 36.53 37.36 0.95% 9997.3% 0% 1668466 0.6211 112.33 0.37 0% 0 0% 0 0% 0 0% 0%
20221118 36.63 38.64 35.85 37.01 1.76% 9902.7% 0% 2547999 0.9525 178.83 0.37 0% 0 0% 0 0% 0 0% 0%
20221117 37.46 37.46 35.12 36.37 -3.07% 9999.99% 0% 2084081 0.7484 153.37 0.36 0% 0 0% 0 0% 0 0% 0%
20221116 36.53 37.58 36.03 37.52 2.57% 9999.99% 0% 1923832 0.708 152.69 0.37 0% 0 0% 0 0% 0 0% 0%
20221115 32.62 36.98 32.38 36.58 12.11% 9999.99% 0% 2194369 0.773 164.63 0.35 0% 0 0% 0 0% 0 0% 0%
20221114 33.08 33.38 32.49 32.63 -1.36% 9787.88% 0% 654634 0.2147 48.1 0.33 0% 0 0% 0 0% 0 0% 0%
20221111 34.02 34.58 32.8 33.08 -1.05% 9629.41% 0% 1052904 0.3538 72.9 0.34 0% 0 0% 0 0% 0 0% 0%
20221110 34.79 35.3 33.25 33.43 -4.16% 9732.35% 0% 1006402 0.343 69.99 0.34 0% 0 0% 0 0% 0 0% 0%
20221109 35.56 35.83 34.37 34.88 -1.22% 9865.71% 0% 749902 0.2617 51.97 0.35 0% 0 0% 0 0% 0 0% 0%
20221108 36.08 36.28 35.08 35.31 -1.78% 9988.57% 0% 691880 0.2445 45.97 0.35 0% 0 0% 0 0% 0 0% 0%
20221107 36.55 37.4 35.64 35.95 -1.64% 9886.11% 0% 1153755 0.4172 75.34 0.36 0% 0 0% 0 0% 0 0% 0%
20221104 36.11 36.99 35.53 36.55 1.02% 9999.99% 0% 1409331 0.5135 91 0.36 0% 0 0% 0 0% 0 0% 0%
20221103 36.26 37.34 35.75 36.18 -0.77% 9950% 0% 1413021 0.5109 93.95 0.36 0% 0 0% 0 0% 0 0% 0%
20221102 35.57 37.34 34.47 36.46 4.56% 9999.99% 0% 2117083 0.7691 146.89 0.36 0% 0 0% 0 0% 0 0% 0%
20221101 35.53 35.7 33.97 34.87 0.46% 9862.86% 0% 1560031 0.5406 114.82 0.35 0% 0 0% 0 0% 0 0% 0%
20221031 31.7 35.39 31.7 34.71 7.39% 9999.99% 0% 1721930 0.5917 131.02 0.34 0% 0 0% 0 0% 0 0% 0%
20221028 33.62 34.47 32.32 32.32 -5.72% 9693.94% 0% 1241779 0.4134 93.08 0.33 0% 0 0% 0 0% 0 0% 0%
20221027 36.01 36.66 34.2 34.28 -4.7% 9694.29% 0% 1393912 0.4915 109.73 0.35 0% 0 0% 0 0% 0 0% 0%
20221026 34.46 36.5 33.9 35.97 3.81% 9891.67% 0% 1567345 0.5569 127.11 0.36 0% 0 0% 0 0% 0 0% 0%
20221025 34.11 34.88 33.14 34.65 0.73% 9999.99% 0% 1414257 0.4818 116.47 0.34 0% 0 0% 0 0% 0 0% 0%
20221024 34.16 35.75 33.63 34.4 0.7% 9728.57% 0% 1502004 0.526 133.95 0.35 0% 0 0% 0 0% 0 0% 0%
20221021 34.15 34.5 33.25 34.16 0.03% 9947.06% 0% 948030 0.3228 82.7 0.34 0% 0 0% 0 0% 0 0% 0%
20221020 34.9 35.12 33.35 34.15 -1.01% 9944.12% 0% 917672 0.3143 82.86 0.34 0% 0 0% 0 0% 0 0% 0%
20221019 34.77 35.16 34.31 34.5 -1.43% 9757.14% 0% 712124 0.2463 65.34 0.35 0% 0 0% 0 0% 0 0% 0%
20221018 35.2 35.37 34.55 35 -0.23% 9900% 0% 1013889 0.3546 91.54 0.35 0% 0 0% 0 0% 0 0% 0%
20221017 33.97 35.25 33.47 35.08 4.06% 9922.86% 0% 1529469 0.5294 135.92 0.35 0% 0 0% 0 0% 0 0% 0%
20220720 28.1 28.22 27.62 27.75 -1.03% 9810.71% 0% 238348 0.0663 57.29 0.28 0% 0 0% 0 0% 0 0% 0%
20220719 27.9 28.39 27.27 28.04 1.59% 9914.29% 0% 650660 0.1822 151.71 0.28 0% 0 0% 0 0% 0 0% 0%
20220718 26.94 27.95 26.5 27.6 4.9% 9999.99% 0% 607173 0.1654 145.66 0.27 0% 0 0% 0 0% 0 0% 0%
20220715 26.6 27.08 26.04 26.31 -0.87% 9644.44% 0% 267456 0.0713 64.12 0.27 0% 0 0% 0 0% 0 0% 0%
20220714 25.59 26.75 25.05 26.54 3.55% 9999.99% 0% 216412 0.057 51.7 0.26 0% 0 0% 0 0% 0 0% 0%
20220713 26.25 26.25 25.44 25.63 -2.36% 9757.69% 0% 243697 0.0629 52.75 0.26 0% 0 0% 0 0% 0 0% 0%
20220712 26.75 26.8 26.02 26.25 -1.91% 9996.15% 0% 177705 0.047 35.36 0.26 0% 0 0% 0 0% 0 0% 0%
20220711 27.1 27.3 26.53 26.76 -1.25% 9811.11% 0% 243375 0.0656 40.88 0.27 0% 0 0% 0 0% 0 0% 0%
20220708 27.19 27.5 26.85 27.1 1.23% 9937.04% 0% 199639 0.0543 32.55 0.27 0% 0 0% 0 0% 0 0% 0%
20220707 27.25 27.25 26.66 26.77 -0.93% 9814.81% 0% 217397 0.0584 33.22 0.27 0% 0 0% 0 0% 0 0% 0%
20220706 26.99 27.57 26.81 27.02 -1.1% 9907.41% 0% 321712 0.0873 47.99 0.27 0% 0 0% 0 0% 0 0% 0%
20220705 28.07 28.07 26.74 27.32 -2.67% 9999.99% 0% 431206 0.1172 59 0.27 0% 0 0% 0 0% 0 0% 0%
20220704 27.79 28.8 26.71 28.07 1.01% 9925% 0% 564791 0.1563 74.22 0.28 0% 0 0% 0 0% 0 0% 0%
20220701 27.71 28.29 27.35 27.79 -0.47% 9825% 0% 241740 0.0669 31.98 0.28 0% 0 0% 0 0% 0 0% 0%
20220630 27.66 28.42 27.6 27.92 -0.18% 9871.43% 0% 414315 0.1161 52.85 0.28 0% 0 0% 0 0% 0 0% 0%
20220629 29.77 29.77 27.86 27.97 -5.57% 9544.83% 0% 626220 0.1793 77.09 0.29 0% 0 0% 0 0% 0 0% 0%
20220628 27.37 29.94 27.05 29.62 7.12% 9999.99% 0% 1016489 0.2955 124.55 0.29 0% 0 0% 0 0% 0 0% 0%
20220627 27.73 27.95 26.97 27.65 1.21% 9999.99% 0% 419336 0.115 53.97 0.27 0% 0 0% 0 0% 0 0% 0%
20220624 26.7 27.86 26.61 27.32 2.17% 9999.99% 0% 539965 0.1478 70.39 0.27 0% 0 0% 0 0% 0 0% 0%
20220623 25.95 27.09 25.95 26.74 1.98% 9999.99% 0% 447230 0.1185 58.9 0.26 0% 0 0% 0 0% 0 0% 0%
20220622 28.24 28.57 25.88 26.22 -7.15% 9611.11% 0% 1022255 0.2748 140.76 0.27 0% 0 0% 0 0% 0 0% 0%
20220621 27.68 29.97 27.5 28.24 3.25% 9637.93% 0% 913943 0.2613 144.53 0.29 0% 0 0% 0 0% 0 0% 0%
20220620 27.92 27.92 27.2 27.35 -2.04% 9999.99% 0% 463546 0.1271 75.14 0.27 0% 0 0% 0 0% 0 0% 0%
20220617 27.77 28.18 27.08 27.92 0.54% 9871.43% 0% 573069 0.1587 84.35 0.28 0% 0 0% 0 0% 0 0% 0%
20220616 27.1 28.38 26.6 27.77 1.17% 9817.86% 0% 936041 0.259 129.99 0.28 0% 0 0% 0 0% 0 0% 0%
20220615 25.12 27.98 25.08 27.45 8.76% 9999.99% 0% 841403 0.2223 122.15 0.26 0% 0 0% 0 0% 0 0% 0%
20220614 25 25.38 24.31 25.24 0.32% 9996% 0% 265930 0.0658 39.16 0.25 0% 0 0% 0 0% 0 0% 0%
20220613 25.2 25.6 24.93 25.16 -0.55% 9964% 0% 223086 0.0563 34.1 0.25 0% 0 0% 0 0% 0 0% 0%
20220610 25.17 25.53 25.05 25.3 0.52% 9999.99% 0% 149160 0.0377 23.64 0.25 0% 0 0% 0 0% 0 0% 0%
20220609 25.55 25.55 24.9 25.17 -1.53% 9968% 0% 172627 0.0435 27.71 0.25 0% 0 0% 0 0% 0 0% 0%
20220608 26 26.01 24.89 25.56 -0.85% 9999.99% 0% 351493 0.0893 57.74 0.25 0% 0 0% 0 0% 0 0% 0%
20220607 26.45 26.64 25.44 25.78 -2.72% 9815.38% 0% 304259 0.0786 53.08 0.26 0% 0 0% 0 0% 0 0% 0%
20220606 25.88 27.1 25.71 26.5 2.32% 9714.81% 0% 665721 0.1769 126.62 0.27 0% 0 0% 0 0% 0 0% 0%
20220602 24.33 26.26 23.94 25.9 7.69% 9999.99% 0% 681442 0.1719 145.99 0.25 0% 0 0% 0 0% 0 0% 0%
20220601 23.59 24.38 23.23 24.05 2.6% 9920.83% 0% 259324 0.0618 59.59 0.24 0% 0 0% 0 0% 0 0% 0%
20220531 22.96 23.96 22.16 23.44 3.35% 9999.99% 0% 384603 0.0886 81.66 0.23 0% 0 0% 0 0% 0 0% 0%
20220530 22.53 23.09 22.11 22.98 2.27% 9891.3% 0% 191739 0.0436 38.84 0.23 0% 0 0% 0 0% 0 0% 0%
20220527 22.24 22.95 22.24 22.47 -0.66% 9669.57% 0% 87323 0.0197 15.77 0.23 0% 0 0% 0 0% 0 0% 0%
20220526 22.35 22.79 21.91 22.62 1.21% 9999.99% 0% 90691 0.0204 14.49 0.22 0% 0 0% 0 0% 0 0% 0%
20220525 22.09 22.65 21.79 22.35 1.41% 9999.99% 0% 135840 0.0302 20.36 0.22 0% 0 0% 0 0% 0 0% 0%
20220524 23.45 23.45 22.04 22.04 -4.63% 9482.61% 0% 218415 0.0494 32.71 0.23 0% 0 0% 0 0% 0 0% 0%
20220523 23.47 23.47 22.66 23.11 1.14% 9947.83% 0% 167429 0.0387 26.4 0.23 0% 0 0% 0 0% 0 0% 0%
20220520 22.79 23.29 22.62 22.85 0.31% 9834.78% 0% 175171 0.0399 27.95 0.23 0% 0 0% 0 0% 0 0% 0%
20220519 22.91 23.26 22.53 22.78 -2.86% 9804.35% 0% 189027 0.0432 32.26 0.23 0% 0 0% 0 0% 0 0% 0%
20220518 22.51 23.6 22.5 23.45 4.31% 9999.99% 0% 296305 0.0688 55.2 0.23 0% 0 0% 0 0% 0 0% 0%
20220517 23.31 23.34 22.12 22.48 -1.79% 9999.99% 0% 195307 0.0438 37.41 0.22 0% 0 0% 0 0% 0 0% 0%
20220516 23.5 23.79 22.69 22.89 -0.04% 9852.17% 0% 147646 0.0341 31.29 0.23 0% 0 0% 0 0% 0 0% 0%
20220513 23.05 23.1 22.57 22.9 1.28% 9856.52% 0% 127738 0.0291 29.53 0.23 0% 0 0% 0 0% 0 0% 0%
20220512 22.31 23.7 22.31 22.61 -0.53% 9730.43% 0% 213712 0.0494 56.86 0.23 0% 0 0% 0 0% 0 0% 0%
20220511 23 23.51 22.6 22.73 1.11% 9782.61% 0% 238994 0.0552 64.16 0.23 0% 0 0% 0 0% 0 0% 0%
20220510 21.51 22.61 21.51 22.48 1.54% 9999.99% 0% 146052 0.0327 39.46 0.22 0% 0 0% 0 0% 0 0% 0%
20220509 22.2 22.7 21.52 22.14 1.19% 9963.64% 0% 113837 0.0252 30.32 0.22 0% 0 0% 0 0% 0 0% 0%
20220506 21.11 22.28 21.1 21.88 -0.95% 9845.45% 0% 127730 0.0279 34.35 0.22 0% 0 0% 0 0% 0 0% 0%
20220505 21.99 22.65 21.85 22.09 0.36% 9940.91% 0% 217446 0.0484 59.29 0.22 0% 0 0% 0 0% 0 0% 0%
20220429 20.53 22.37 20.53 22.01 7.37% 9904.55% 0% 278934 0.0604 77.04 0.22 0% 0 0% 0 0% 0 0% 0%
20220428 20 20.87 19.83 20.5 0.1% 9999.99% 0% 217484 0.0444 60.23 0.2 0% 0 0% 0 0% 0 0% 0%
20220427 19.3 20.68 18.8 20.48 4.7% 9999.99% 0% 322955 0.0637 91.37 0.2 0% 0 0% 0 0% 0 0% 0%
20220426 21.8 21.8 19.5 19.56 -7.12% 9680% 0% 241881 0.0491 74.42 0.2 0% 0 0% 0 0% 0 0% 0%
20220425 23.94 23.94 20.99 21.06 -11.14% 9472.73% 0% 421572 0.093 155.06 0.22 0% 0 0% 0 0% 0 0% 0%
20220422 24.95 24.99 23.63 23.7 -2.19% 9775% 0% 211726 0.0508 92.91 0.24 0% 0 0% 0 0% 0 0% 0%
20220421 25.4 25.64 24.2 24.23 -4.98% 9592% 0% 186718 0.0462 84.41 0.25 0% 0 0% 0 0% 0 0% 0%
20220420 25.67 26.08 25.5 25.5 -0.82% 9707.69% 0% 103510 0.0266 48.7 0.26 0% 0 0% 0 0% 0 0% 0%
20220419 26.15 26.5 25.5 25.71 -1.34% 9788.46% 0% 150622 0.0388 67.58 0.26 0% 0 0% 0 0% 0 0% 0%
20220418 26.5 26.5 25.02 26.06 0.66% 9923.08% 0% 120534 0.031 52.52 0.26 0% 0 0% 0 0% 0 0% 0%
20220415 25.71 26.7 25.5 25.89 -0.73% 9857.69% 0% 126400 0.0328 51.12 0.26 0% 0 0% 0 0% 0 0% 0%
20220414 26.14 26.59 26.01 26.08 0.04% 9930.77% 0% 112827 0.0296 43.86 0.26 0% 0 0% 0 0% 0 0% 0%
20220413 25.85 26.7 25.33 26.07 1.01% 9926.92% 0% 196138 0.0509 73.96 0.26 0% 0 0% 0 0% 0 0% 0%
20220412 25 25.92 24.5 25.81 1.45% 9999.99% 0% 124825 0.0317 47.15 0.25 0% 0 0% 0 0% 0 0% 0%
20220411 26.08 26.78 25.37 25.44 -4.04% 9684.62% 0% 211070 0.0544 77.7 0.26 0% 0 0% 0 0% 0 0% 0%
20220408 26.05 26.99 26.05 26.51 0.49% 9999.99% 0% 163101 0.0432 62.66 0.26 0% 0 0% 0 0% 0 0% 0%
20220407 26.9 27.3 26.19 26.38 -2.01% 9670.37% 0% 163018 0.0436 63.49 0.27 0% 0 0% 0 0% 0 0% 0%
20220401 26.97 27.13 26.45 26.87 -0.41% 9851.85% 0% 171418 0.0459 61.88 0.27 0% 0 0% 0 0% 0 0% 0%
20220331 26.56 27.24 26.47 26.98 1.12% 9892.59% 0% 175101 0.0473 63.39 0.27 0% 0 0% 0 0% 0 0% 0%
20220330 27.2 27.62 26.41 26.68 -0.04% 9781.48% 0% 286153 0.0766 93.87 0.27 0% 0 0% 0 0% 0 0% 0%
20220329 27.53 27.9 26.66 26.69 -3.82% 9785.19% 0% 193927 0.0524 62.66 0.27 0% 0 0% 0 0% 0 0% 0%
20220328 27.94 28.34 27.27 27.75 0.25% 9810.71% 0% 124194 0.0346 37.94 0.28 0% 0 0% 0 0% 0 0% 0%
20220325 27.54 28.36 27.54 27.68 -0.43% 9785.71% 0% 112332 0.0314 31.47 0.28 0% 0 0% 0 0% 0 0% 0%
20220324 28.04 28.05 27.56 27.8 -1.59% 9828.57% 0% 162096 0.045 42.24 0.28 0% 0 0% 0 0% 0 0% 0%
20220323 28.01 28.55 27.69 28.25 0.86% 9989.29% 0% 158785 0.0449 39.2 0.28 0% 0 0% 0 0% 0 0% 0%
20220322 28.24 28.49 27.83 28.01 -1.2% 9903.57% 0% 137639 0.0387 32.53 0.28 0% 0 0% 0 0% 0 0% 0%
20220321 28 28.88 27.55 28.35 2.94% 9999.99% 0% 280477 0.0794 64.3 0.28 0% 0 0% 0 0% 0 0% 0%
20220318 27.35 27.74 27.05 27.54 1.1% 9735.71% 0% 149251 0.0411 33.16 0.28 0% 0 0% 0 0% 0 0% 0%
20220317 26.9 27.79 26.89 27.24 2.79% 9988.89% 0% 363151 0.0992 79.99 0.27 0% 0 0% 0 0% 0 0% 0%
20220316 26.7 26.7 25.44 26.5 1.65% 9999.99% 0% 304471 0.0796 67.72 0.26 0% 0 0% 0 0% 0 0% 0%
20220315 28.09 28.09 26 26.07 -6.89% 9555.56% 0% 423297 0.1133 97.08 0.27 0% 0 0% 0 0% 0 0% 0%
20220311 29.23 29.39 28 28.8 -1.81% 9831.03% 0% 336668 0.0962 84.69 0.29 0% 0 0% 0 0% 0 0% 0%
20220310 29.94 30.44 29.17 29.33 -0.14% 9676.67% 0% 242540 0.0719 63.58 0.3 0% 0 0% 0 0% 0 0% 0%
20220309 31.3 31.33 28.61 29.37 -4.11% 9690% 0% 327833 0.0976 82.86 0.3 0% 0 0% 0 0% 0 0% 0%
20220308 31.72 31.73 30.41 30.63 -2.2% 9780.65% 0% 202005 0.0625 55.46 0.31 0% 0 0% 0 0% 0 0% 0%
20220307 31.82 32.43 31.17 31.32 -2.22% 9687.5% 0% 220470 0.0696 60.92 0.32 0% 0 0% 0 0% 0 0% 0%
20220304 32.8 32.8 31.94 32.03 -2.14% 9909.38% 0% 256629 0.0828 70.36 0.32 0% 0 0% 0 0% 0 0% 0%
20220303 33.12 33.12 32.49 32.73 -0.79% 9818.18% 0% 115862 0.038 33.68 0.33 0% 0 0% 0 0% 0 0% 0%
20220302 32.21 33.05 32.11 32.99 1.35% 9896.97% 0% 134761 0.044 38.47 0.33 0% 0 0% 0 0% 0 0% 0%
20220301 33.2 33.45 32.5 32.55 -1.69% 9763.64% 0% 250412 0.082 67.37 0.33 0% 0 0% 0 0% 0 0% 0%
20220228 33.32 33.95 32.19 33.11 -2.3% 9933.33% 0% 275294 0.0906 75.88 0.33 0% 0 0% 0 0% 0 0% 0%
20220225 33.44 33.99 33.15 33.89 2.7% 9867.65% 0% 242724 0.0818 71.38 0.34 0% 0 0% 0 0% 0 0% 0%
20220224 33.56 34.4 32.5 33 -3.08% 9605.88% 0% 332153 0.1113 96.53 0.34 0% 0 0% 0 0% 0 0% 0%
20220223 33.22 34.29 33.22 34.05 2.28% 9914.71% 0% 176032 0.0597 50.66 0.34 0% 0 0% 0 0% 0 0% 0%
20220222 33.94 33.94 33.17 33.29 -1.36% 9987.88% 0% 204884 0.0685 55.72 0.33 0% 0 0% 0 0% 0 0% 0%
20220221 33.38 33.83 33.02 33.75 1.41% 9826.47% 0% 195120 0.0654 49.1 0.34 0% 0 0% 0 0% 0 0% 0%
20220218 32.72 33.28 32.66 33.28 0.76% 9984.85% 0% 75039 0.0247 16.79 0.33 0% 0 0% 0 0% 0 0% 0%
20220217 33.04 33.45 32.97 33.03 -0.72% 9909.09% 0% 164041 0.0543 32.76 0.33 0% 0 0% 0 0% 0 0% 0%
20220216 32.45 33.92 32.2 33.27 3.07% 9981.82% 0% 355663 0.1183 62.18 0.33 0% 0 0% 0 0% 0 0% 0%
20220215 32.28 32.61 31.82 32.28 0.44% 9987.5% 0% 196119 0.0632 31.02 0.32 0% 0 0% 0 0% 0 0% 0%
20220214 31.95 32.19 31.39 32.14 0.59% 9943.75% 0% 125975 0.0402 17.35 0.32 0% 0 0% 0 0% 0 0% 0%
20220211 32.96 32.96 31.78 31.95 -2.86% 9884.38% 0% 302253 0.0969 37.41 0.32 0% 0 0% 0 0% 0 0% 0%
20220210 34.32 34.32 32.79 32.89 -3.04% 9866.67% 0% 468602 0.1553 54.41 0.33 0% 0 0% 0 0% 0 0% 0%
20220209 33.81 34.06 33.36 33.92 0.33% 9876.47% 0% 247565 0.0836 28.79 0.34 0% 0 0% 0 0% 0 0% 0%
20211203 38.43 39.19 37.4 37.42 -1.68% 9747.37% 0% 485743 0.1846 59.08 0.38 0% 0 0% 0 0% 0 0% 0%
20211202 39.52 39.52 38 38.06 -3.08% 9915.79% 0% 612411 0.235 74.34 0.38 0% 0 0% 0 0% 0 0% 0%
20211201 38.9 39.98 38.9 39.27 1.11% 9717.5% 0% 484229 0.1915 59.48 0.4 0% 0 0% 0 0% 0 0% 0%
20211130 38.68 40.17 38.68 38.84 -0.03% 9858.97% 0% 740722 0.2923 86.37 0.39 0% 0 0% 0 0% 0 0% 0%
20211129 38.68 39.35 38.33 38.85 -0.31% 9861.54% 0% 589511 0.2294 70.87 0.39 0% 0 0% 0 0% 0 0% 0%
20211126 39.5 39.94 38.3 38.97 -2.21% 9892.31% 0% 777162 0.3023 94.74 0.39 0% 0 0% 0 0% 0 0% 0%
20211125 39.6 40.64 39.41 39.85 1.74% 9862.5% 0% 709876 0.2832 89.57 0.4 0% 0 0% 0 0% 0 0% 0%
20211124 39.1 40.28 38.63 39.17 0.03% 9943.59% 0% 821195 0.3235 101.95 0.39 0% 0 0% 0 0% 0 0% 0%
20211123 39.57 40.09 39 39.16 -0.08% 9941.03% 0% 521510 0.2057 69.55 0.39 0% 0 0% 0 0% 0 0% 0%
20211122 37.6 39.5 37.6 39.19 3.51% 9948.72% 0% 861957 0.3343 117.61 0.39 0% 0 0% 0 0% 0 0% 0%
20211119 37.14 38.31 37 37.86 0.69% 9863.16% 0% 590156 0.2224 85.96 0.38 0% 0 0% 0 0% 0 0% 0%
20211118 38.35 39.1 37.5 37.6 -2.99% 9794.74% 0% 811013 0.3085 124.7 0.38 0% 0 0% 0 0% 0 0% 0%
20211117 37.1 39 36.39 38.76 2.98% 9999.99% 0% 1043798 0.3931 166.88 0.38 0% 0 0% 0 0% 0 0% 0%
20211116 38.28 38.28 37.06 37.64 -0.71% 9999.99% 0% 428408 0.1606 77.65 0.37 0% 0 0% 0 0% 0 0% 0%
20211115 37.17 37.93 37.15 37.91 0.29% 9876.32% 0% 547860 0.2059 96.67 0.38 0% 0 0% 0 0% 0 0% 0%
20211112 36.53 37.89 35.95 37.8 4.28% 9999.99% 0% 846288 0.314 153.49 0.37 0% 0 0% 0 0% 0 0% 0%
20211111 35.29 36.77 34.67 36.25 3.48% 9969.44% 0% 882166 0.3192 173.96 0.36 0% 0 0% 0 0% 0 0% 0%
20211110 34.5 35.87 34.37 35.03 1.33% 9908.57% 0% 490790 0.1726 102.87 0.35 0% 0 0% 0 0% 0 0% 0%
20211109 34.27 34.84 33.57 34.57 2.01% 9999.99% 0% 299435 0.1031 65.17 0.34 0% 0 0% 0 0% 0 0% 0%
20211108 34.79 34.79 33.67 33.89 -1.02% 9867.65% 0% 311402 0.1054 68.17 0.34 0% 0 0% 0 0% 0 0% 0%
20211105 34.69 34.94 34.04 34.24 -1.3% 9970.59% 0% 368897 0.1271 86.07 0.34 0% 0 0% 0 0% 0 0% 0%
20211104 33.15 34.97 33 34.69 4.08% 9999.99% 0% 605324 0.2071 149.03 0.34 0% 0 0% 0 0% 0 0% 0%
20211103 32.98 33.6 32.81 33.33 1.21% 9999.99% 0% 351732 0.117 90.72 0.33 0% 0 0% 0 0% 0 0% 0%
20211102 32.3 34 32.23 32.93 2.43% 9878.79% 0% 698355 0.2328 189.11 0.33 0% 0 0% 0 0% 0 0% 0%
20211101 32.51 32.51 31.65 32.15 0.22% 9946.88% 0% 433027 0.1394 123.68 0.32 0% 0 0% 0 0% 0 0% 0%
20211029 32.01 32.37 31.59 32.08 0.34% 9925% 0% 323450 0.104 99.96 0.32 0% 0 0% 0 0% 0 0% 0%
20211028 31.28 32.83 30.92 31.97 3.53% 9890.63% 0% 585263 0.1886 189.51 0.32 0% 0 0% 0 0% 0 0% 0%
20211027 31.75 31.85 30.7 30.88 -2% 9861.29% 0% 265444 0.0822 94.23 0.31 0% 0 0% 0 0% 0 0% 0%
20211026 31.6 31.92 31.07 31.51 -0.91% 9999.99% 0% 257053 0.0807 92.39 0.31 0% 0 0% 0 0% 0 0% 0%
20211025 32.1 32.1 31.04 31.8 1.27% 9999.99% 0% 136878 0.0428 49.65 0.31 0% 0 0% 0 0% 0 0% 0%
20211022 32.28 32.3 31.4 31.4 -1.63% 9712.5% 0% 171198 0.0541 63.15 0.32 0% 0 0% 0 0% 0 0% 0%
20211021 31.2 32.29 31.2 31.92 0.98% 9875% 0% 345584 0.1097 127.46 0.32 0% 0 0% 0 0% 0 0% 0%
20211020 31.81 32.19 31.53 31.61 -1.68% 9778.13% 0% 204413 0.0649 75.25 0.32 0% 0 0% 0 0% 0 0% 0%
20211019 32.8 33.01 31.69 32.15 -1.83% 9946.88% 0% 417588 0.1344 143.51 0.32 0% 0 0% 0 0% 0 0% 0%
20211018 33.33 33.33 32.56 32.75 -1.68% 9824.24% 0% 166404 0.0545 57.28 0.33 0% 0 0% 0 0% 0 0% 0%
20211015 34 34 33.03 33.31 -1.13% 9993.94% 0% 211925 0.0708 67.7 0.33 0% 0 0% 0 0% 0 0% 0%
20211014 34.2 34.28 33.57 33.69 -1.09% 9808.82% 0% 216803 0.0732 65.21 0.34 0% 0 0% 0 0% 0 0% 0%
20211013 32.95 34.36 32.56 34.06 3.59% 9917.65% 0% 251336 0.0845 72.24 0.34 0% 0 0% 0 0% 0 0% 0%
20211012 33.95 33.95 32.48 32.88 -2.43% 9863.64% 0% 163073 0.0538 42.51 0.33 0% 0 0% 0 0% 0 0% 0%
20211011 33.95 33.99 33.31 33.7 -0.15% 9811.76% 0% 98550 0.0331 22.94 0.34 0% 0 0% 0 0% 0 0% 0%
20211008 33.65 34.17 33.4 33.75 0.51% 9826.47% 0% 153482 0.0518 32.6 0.34 0% 0 0% 0 0% 0 0% 0%
20210930 33 34 32.14 33.58 2.75% 9999.99% 0% 323461 0.1074 63.83 0.33 0% 0 0% 0 0% 0 0% 0%
20210929 32.25 33.32 31.67 32.68 0.25% 9999.99% 0% 418219 0.1357 75.35 0.32 0% 0 0% 0 0% 0 0% 0%
20210928 34.39 34.4 32.3 32.6 -2.31% 9778.79% 0% 417698 0.137 76.27 0.33 0% 0 0% 0 0% 0 0% 0%
20210927 34.38 34.79 33.33 33.37 -2.23% 9714.71% 0% 415801 0.1406 76.29 0.34 0% 0 0% 0 0% 0 0% 0%
20210924 35.15 35.15 33.87 34.13 -2.54% 9938.24% 0% 430064 0.1471 75.02 0.34 0% 0 0% 0 0% 0 0% 0%
20210923 35.97 35.97 35 35.02 -2.23% 9905.71% 0% 329508 0.1166 57.68 0.35 0% 0 0% 0 0% 0 0% 0%
20210922 34.03 36.28 34.03 35.82 -0.67% 9999.99% 0% 494734 0.1751 79.95 0.35 0% 0 0% 0 0% 0 0% 0%
20210917 36.28 37.3 35.01 36.06 -1.72% 9916.67% 0% 641792 0.2284 99.88 0.36 0% 0 0% 0 0% 0 0% 0%
20210916 37.22 37.71 36.6 36.69 -1.42% 9816.22% 0% 455411 0.1688 71.05 0.37 0% 0 0% 0 0% 0 0% 0%
20210915 38.04 38.39 37.01 37.22 -2.1% 9959.46% 0% 384109 0.144 57.48 0.37 0% 0 0% 0 0% 0 0% 0%
20210914 38.02 39.15 37.78 38.02 -0.13% 9905.26% 0% 561237 0.2158 77.23 0.38 0% 0 0% 0 0% 0 0% 0%
20210913 38.05 38.33 37.63 38.07 -0.24% 9918.42% 0% 337638 0.1282 42.83 0.38 0% 0 0% 0 0% 0 0% 0%
20210910 37.77 38.33 37.52 38.16 0.42% 9942.11% 0% 433351 0.1642 49.29 0.38 0% 0 0% 0 0% 0 0% 0%
20210909 39.05 39.28 37.83 38 -3.06% 9900% 0% 684691 0.2621 72 0.38 0% 0 0% 0 0% 0 0% 0%
20210908 39.96 40.2 39.03 39.2 -0.83% 9951.28% 0% 492860 0.1941 49.81 0.39 0% 0 0% 0 0% 0 0% 0%
20210907 40.1 40.34 39.12 39.53 -0.33% 9782.5% 0% 697578 0.2769 68.99 0.4 0% 0 0% 0 0% 0 0% 0%
20210906 38.95 39.97 38.1 39.66 3.28% 9999.99% 0% 680830 0.2658 61.5 0.39 0% 0 0% 0 0% 0 0% 0%
20210729 38.95 39.93 38.34 39.78 4.93% 9999.99% 0% 712411 0.2803 61.08 0.39 0% 0 0% 0 0% 0 0% 0%
20210728 39.31 39.9 36.78 37.91 -3.78% 9876.32% 0% 738319 0.2814 57.67 0.38 0% 0 0% 0 0% 0 0% 0%
20210727 39.3 41.2 39.3 39.4 0.56% 9750% 0% 977238 0.394 80.88 0.4 0% 0 0% 0 0% 0 0% 0%
20210726 40.92 41.42 38.8 39.18 -4.37% 9695% 0% 1017697 0.406 81.39 0.4 0% 0 0% 0 0% 0 0% 0%
20210723 43.12 43.68 40.66 40.97 -5.05% 9654.76% 0% 1063584 0.4417 86.11 0.42 0% 0 0% 0 0% 0 0% 0%
20210722 42.5 43.69 41.6 43.15 2.76% 9934.88% 0% 1104307 0.4746 88.55 0.43 0% 0 0% 0 0% 0 0% 0%
20210721 40.1 42.46 40.1 41.99 4.06% 9897.62% 0% 1170170 0.4896 79.17 0.42 0% 0 0% 0 0% 0 0% 0%
20210720 40.58 40.98 39.72 40.35 -0.49% 9987.5% 0% 671239 0.2693 34.78 0.4 0% 0 0% 0 0% 0 0% 0%
20210719 42.93 43.44 39.96 40.55 -5.52% 9790.24% 0% 1262331 0.5137 58.99 0.41 0% 0 0% 0 0% 0 0% 0%
20210716 42.39 44.23 42.2 42.92 1.95% 9881.4% 0% 1169050 0.5055 60.63 0.43 0% 0 0% 0 0% 0 0% 0%
20210715 44 44.75 40.91 42.1 -4.94% 9923.81% 0% 1439550 0.6084 75.34 0.42 0% 0 0% 0 0% 0 0% 0%
20210714 45.33 45.44 44.22 44.29 -1.93% 9742.22% 0% 644540 0.2873 36.11 0.45 0% 0 0% 0 0% 0 0% 0%
20210713 46.26 46.84 44.49 45.16 -2.46% 9935.56% 0% 1180169 0.5332 64.36 0.45 0% 0 0% 0 0% 0 0% 0%
20210712 46.65 47.61 46.13 46.3 -0.09% 9751.06% 0% 1171435 0.5466 66.38 0.47 0% 0 0% 0 0% 0 0% 0%
20210709 47.05 47.88 45.84 46.34 -0.75% 9759.57% 0% 1470828 0.6856 83.59 0.47 0% 0 0% 0 0% 0 0% 0%
20210708 48.88 49.41 45.7 46.69 -4.15% 9834.04% 0% 2763274 1.2985 166.45 0.47 0% 0 0% 0 0% 0 0% 0%
20210707 45.5 50.95 43.89 48.71 8.97% 9999.99% 0% 4361202 2.0725 293.27 0.48 0% 0 0% 0 0% 0 0% 0%
20210706 40.24 46.37 40.24 44.7 11.69% 9999.99% 0% 2889223 1.2764 229.81 0.44 0% 0 0% 0 0% 0 0% 0%
20210705 39.06 40.38 39.01 40.02 2.46% 9905% 0% 522552 0.2083 40.43 0.4 0% 0 0% 0 0% 0 0% 0%
20210702 40 40.47 39 39.06 -3.1% 9915.38% 0% 686081 0.2709 51.05 0.39 0% 0 0% 0 0% 0 0% 0%
20210701 41.59 42.11 40.1 40.31 -4% 9731.71% 0% 1182482 0.4839 90.26 0.41 0% 0 0% 0 0% 0 0% 0%
20210630 40.95 42.98 40.9 41.99 4.04% 9897.62% 0% 1437087 0.6063 117.42 0.42 0% 0 0% 0 0% 0 0% 0%
20210629 41.92 42.13 39.69 40.36 -3.63% 9743.9% 0% 1195138 0.486 100.67 0.41 0% 0 0% 0 0% 0 0% 0%
20210628 40.31 42.06 39.7 41.88 4.41% 9999.99% 0% 1266489 0.5219 112.8 0.41 0% 0 0% 0 0% 0 0% 0%
20210625 40.5 40.8 39.3 40.11 -0.91% 9927.5% 0% 704423 0.2821 61.98 0.4 0% 0 0% 0 0% 0 0% 0%
20210624 41.02 42.38 40.55 40.78 -0.54% 9846.34% 0% 1356221 0.5619 121.12 0.41 0% 0 0% 0 0% 0 0% 0%
20210623 40.08 41.9 40.08 41 0.96% 9900% 0% 1289739 0.5302 124.36 0.41 0% 0 0% 0 0% 0 0% 0%
20210622 38.5 41.49 38.3 40.61 5.62% 9999.99% 0% 1997635 0.8008 194.21 0.4 0% 0 0% 0 0% 0 0% 0%
20210621 37 38.58 36.69 38.45 4.46% 9999.99% 0% 864220 0.3291 94.33 0.38 0% 0 0% 0 0% 0 0% 0%
20210618 37.29 37.51 36.55 36.81 -1.18% 9848.65% 0% 750441 0.2773 80.11 0.37 0% 0 0% 0 0% 0 0% 0%
20210617 36.72 37.58 36.52 37.25 2.25% 9967.57% 0% 625785 0.2325 63.13 0.37 0% 0 0% 0 0% 0 0% 0%
20210616 36.88 37.28 35.81 36.43 -2.31% 9999.99% 0% 580593 0.2116 49.24 0.36 0% 0 0% 0 0% 0 0% 0%
20210615 37.29 37.84 36.81 37.29 -0.11% 9978.38% 0% 378602 0.141 31.11 0.37 0% 0 0% 0 0% 0 0% 0%
20210611 39.49 39.63 37.2 37.33 -4.28% 9723.68% 0% 867042 0.3282 71.75 0.38 0% 0 0% 0 0% 0 0% 0%
20210610 37.37 39.48 37.23 39 4.11% 9900% 0% 767431 0.2956 63.83 0.39 0% 0 0% 0 0% 0 0% 0%
20210609 38.02 38.59 37.26 37.46 -1.55% 9757.89% 0% 455323 0.1723 37.31 0.38 0% 0 0% 0 0% 0 0% 0%
20210608 39.05 39.1 36.7 38.05 -2.13% 9913.16% 0% 949621 0.361 75.06 0.38 0% 0 0% 0 0% 0 0% 0%
20210607 38.39 39.26 38.38 38.88 0.13% 9869.23% 0% 515119 0.1996 37.67 0.39 0% 0 0% 0 0% 0 0% 0%
20210604 38.8 40.22 38.36 38.83 0.39% 9856.41% 0% 724561 0.2831 52.14 0.39 0% 0 0% 0 0% 0 0% 0%
20210603 40.51 40.95 38.5 38.68 -4.52% 9570% 0% 1127980 0.4456 84.91 0.4 0% 0 0% 0 0% 0 0% 0%
20210602 39.8 42.2 38.62 40.51 2.97% 9780.49% 0% 1752459 0.7128 144.1 0.41 0% 0 0% 0 0% 0 0% 0%
20210601 38.88 39.8 38.5 39.34 1.39% 9987.18% 0% 1196461 0.47 112.53 0.39 0% 0 0% 0 0% 0 0% 0%
20210531 37.72 38.96 37.72 38.8 2.32% 9999.99% 0% 832107 0.3192 83.69 0.38 0% 0 0% 0 0% 0 0% 0%
20210528 37.72 39.39 37.52 37.92 0.53% 9623.08% 0% 1323319 0.5101 139.57 0.39 0% 0 0% 0 0% 0 0% 0%
20210527 37.92 38.85 37.67 37.72 -0.5% 9826.32% 0% 942162 0.3594 108.54 0.38 0% 0 0% 0 0% 0 0% 0%
20210526 38 38.49 37.55 37.91 0.5% 9876.32% 0% 987768 0.3751 123.48 0.38 0% 0 0% 0 0% 0 0% 0%
20210525 35.42 39.4 35.42 37.72 5.48% 9826.32% 0% 2435772 0.9138 315.05 0.38 0% 0 0% 0 0% 0 0% 0%
20210524 33.88 35.9 33.86 35.76 5.61% 9999.99% 0% 1055621 0.3711 164.11 0.35 0% 0 0% 0 0% 0 0% 0%
20210521 34.4 34.7 33.8 33.86 -1.57% 9858.82% 0% 429732 0.1466 73.62 0.34 0% 0 0% 0 0% 0 0% 0%
20210520 33.61 34.57 33.4 34.4 2.26% 9999.99% 0% 758559 0.2588 124.92 0.34 0% 0 0% 0 0% 0 0% 0%
20210519 33.49 33.98 33.24 33.64 0.81% 9794.12% 0% 452203 0.1523 73.13 0.34 0% 0 0% 0 0% 0 0% 0%
20210518 33.33 33.8 32.9 33.37 0.27% 9999.99% 0% 509172 0.1698 77.98 0.33 0% 0 0% 0 0% 0 0% 0%
20210517 33.51 33.72 33 33.28 -0.89% 9984.85% 0% 570006 0.1896 77.51 0.33 0% 0 0% 0 0% 0 0% 0%
20210514 32.61 33.97 32.5 33.58 2.91% 9999.99% 0% 526865 0.1752 74.49 0.33 0% 0 0% 0 0% 0 0% 0%
20210513 32.45 32.88 32.45 32.63 -0.58% 9787.88% 0% 337554 0.1101 47.64 0.33 0% 0 0% 0 0% 0 0% 0%
20210512 33.67 33.67 32.51 32.82 -2.5% 9845.45% 0% 826723 0.2709 114.2 0.33 0% 0 0% 0 0% 0 0% 0%
20210511 32.71 34.6 32.22 33.66 2.78% 9999.99% 0% 815306 0.2718 118.98 0.33 0% 0 0% 0 0% 0 0% 0%
20210510 33.32 33.54 32.49 32.75 -1.18% 9824.24% 0% 348477 0.1149 50.33 0.33 0% 0 0% 0 0% 0 0% 0%
20210507 34.65 34.94 33.09 33.14 -4.5% 9647.06% 0% 737445 0.2499 104.1 0.34 0% 0 0% 0 0% 0 0% 0%
20210506 34 35.15 33.65 34.7 3.03% 9999.99% 0% 786710 0.2714 121.13 0.34 0% 0 0% 0 0% 0 0% 0%
20210430 34.99 34.99 33.39 33.68 -3.22% 9805.88% 0% 716712 0.2427 119.65 0.34 0% 0 0% 0 0% 0 0% 0%
20210429 32.51 35.4 32.51 34.8 5.74% 9999.99% 0% 1271064 0.437 234.93 0.34 0% 0 0% 0 0% 0 0% 0%
20210428 32.22 33.18 32.22 32.91 1.17% 9872.73% 0% 284041 0.0933 60.59 0.33 0% 0 0% 0 0% 0 0% 0%
20210427 33.4 33.4 32.07 32.53 -1.45% 9757.58% 0% 411599 0.1342 84.71 0.33 0% 0 0% 0 0% 0 0% 0%
20210426 33.3 33.93 32.98 33.01 -1.14% 9903.03% 0% 479717 0.1597 99.58 0.33 0% 0 0% 0 0% 0 0% 0%
20210423 33.79 34.18 33.19 33.39 -2.08% 9999.99% 0% 534287 0.1788 114.79 0.33 0% 0 0% 0 0% 0 0% 0%
20210422 33.33 34.75 33.3 34.1 2.31% 9929.41% 0% 800465 0.275 189.05 0.34 0% 0 0% 0 0% 0 0% 0%
20210421 33.93 33.96 32.79 33.33 -0.18% 9999.99% 0% 687911 0.23 173.41 0.33 0% 0 0% 0 0% 0 0% 0%
20210416 31.32 32.65 31.31 32.41 2.37% 9999.99% 0% 271529 0.0874 71.24 0.32 0% 0 0% 0 0% 0 0% 0%
20210415 31.5 31.77 31.14 31.66 0.32% 9999.99% 0% 202767 0.0638 51.65 0.31 0% 0 0% 0 0% 0 0% 0%
20210414 30.78 31.73 30.78 31.56 0.86% 9999.99% 0% 261464 0.082 60.95 0.31 0% 0 0% 0 0% 0 0% 0%
20210413 32.02 32.17 31.05 31.29 -1.57% 9993.55% 0% 376705 0.1185 85.72 0.31 0% 0 0% 0 0% 0 0% 0%
20210412 32.22 33 31.53 31.79 -2.75% 9834.38% 0% 435856 0.1397 102.9 0.32 0% 0 0% 0 0% 0 0% 0%
20210409 33.9 33.94 32.5 32.69 -2.07% 9806.06% 0% 477784 0.1568 66.13 0.33 0% 0 0% 0 0% 0 0% 0%
20210408 33.45 34.06 33.33 33.38 -0.74% 9717.65% 0% 349573 0.1178 46.29 0.34 0% 0 0% 0 0% 0 0% 0%
20210407 34.01 34.01 33.33 33.63 -0.03% 9791.18% 0% 245485 0.0824 26.28 0.34 0% 0 0% 0 0% 0 0% 0%
20210406 33.13 34.14 33.13 33.64 1.63% 9794.12% 0% 448329 0.1514 39.12 0.34 0% 0 0% 0 0% 0 0% 0%
20210402 32.49 33.18 32.34 33.1 2.16% 9930.3% 0% 397057 0.1303 26.41 0.33 0% 0 0% 0 0% 0 0% 0%
20210401 31.87 32.57 31.83 32.4 1.19% 9999.99% 0% 304432 0.0984 17.08 0.32 0% 0 0% 0 0% 0 0% 0%
20210330 33.07 33.47 32.13 32.39 -3.34% 9715.15% 0% 527195 0.1716 25.23 0.33 0% 0 0% 0 0% 0 0% 0%
20210329 34.08 34.18 33.23 33.51 -1.99% 9755.88% 0% 341917 0.115 15.84 0.34 0% 0 0% 0 0% 0 0% 0%
20210326 33.86 34.26 33.76 34.19 0.56% 9955.88% 0% 243695 0.083 10.4 0.34 0% 0 0% 0 0% 0 0% 0%
20201215 45.75 49.3 45.24 48.94 7.21% 9999.99% 0% 2396352 1.1409 122.26 0.48 0% 0 0% 0 0% 0 0% 0%
20201214 45.7 45.96 44.63 45.65 0.46% 9999.99% 0% 715487 0.3231 34.26 0.45 0% 0 0% 0 0% 0 0% 0%
20201211 46.95 47 44.5 45.44 -2.61% 9997.78% 0% 1515434 0.6894 66.54 0.45 0% 0 0% 0 0% 0 0% 0%
20201210 48.68 48.69 46.12 46.66 -3.91% 9827.66% 0% 1694379 0.8005 71.51 0.47 0% 0 0% 0 0% 0 0% 0%
20201209 51.92 51.97 48.51 48.56 -6.02% 9612% 0% 2398635 1.2014 95.16 0.5 0% 0 0% 0 0% 0 0% 0%
20201208 53.8 53.8 51.61 51.67 -3.09% 9836.54% 0% 1829008 0.954 68.14 0.52 0% 0 0% 0 0% 0 0% 0%
20201207 52 53.88 51.82 53.32 2.4% 9960.38% 0% 2141126 1.1354 72.44 0.53 0% 0 0% 0 0% 0 0% 0%
20201204 51.95 52.76 51.8 52.07 0.23% 9913.46% 0% 1183123 0.6168 30.86 0.52 0% 0 0% 0 0% 0 0% 0%
20201203 52.8 53.1 51.61 51.95 -1.35% 9890.38% 0% 1585799 0.8281 33.31 0.52 0% 0 0% 0 0% 0 0% 0%
20201202 54 54.19 52.17 52.66 -3.02% 9835.85% 0% 2703702 1.4304 50.73 0.53 0% 0 0% 0 0% 0 0% 0%
20201201 54.15 55.09 53.9 54.3 -0.04% 9955.56% 0% 2282426 1.2436 38.52 0.54 0% 0 0% 0 0% 0 0% 0%
20201130 54.7 56.57 54.05 54.32 -0.82% 9776.36% 0% 2263930 1.2479 32.73 0.55 0% 0 0% 0 0% 0 0% 0%
20201127 56 56 53.6 54.77 -1.99% 9858.18% 0% 2787667 1.522 34.78 0.55 0% 0 0% 0 0% 0 0% 0%
20201126 57.02 58.6 54.45 55.88 -0.25% 9703.51% 0% 3886504 2.1969 46.87 0.57 0% 0 0% 0 0% 0 0% 0%
20201125 60.67 61.02 56.02 56.02 -6.94% 9558.62% 0% 4413640 2.5752 48.65 0.58 0% 0 0% 0 0% 0 0% 0%
20201124 60.05 63.03 59 60.2 -2.11% 9768.85% 0% 4304014 2.6216 46.85 0.61 0% 0 0% 0 0% 0 0% 0%
20201123 70.61 71.74 61.26 61.5 -15.81% 9361.54% 0% 8378356 5.4361 91.09 0.65 0% 0 0% 0 0% 0 0% 0%
20201120 66.6 74.7 64.5 73.05 7.62% 9999.99% 0% 7915083 5.4598 90.34 0.69 0% 0 0% 0 0% 0 0% 0%
20201119 72.56 73.99 66.12 67.88 -8.3% 9737.68% 0% 6007971 4.1495 67.62 0.69 0% 0 0% 0 0% 0 0% 0%
20201118 73.2 75.8 69.62 74.02 -0.78% 9999.99% 0% 7607131 5.5226 84.56 0.73 0% 0 0% 0 0% 0 0% 0%
20201117 70.3 75.77 68 74.6 5.04% 9999.99% 0% 9863383 7.0851 104.44 0.72 0% 0 0% 0 0% 0 0% 0%
20201116 57 71.87 57 71.02 27.89% 9999.99% 0% 10754795 6.8814 102.91 0.64 0% 0 0% 0 0% 0 0% 0%
20201113 54.8 59.9 51.1 55.53 -2.66% 9996.36% 0% 8466896 4.6637 70.76 0.55 0% 0 0% 0 0% 0 0% 0%
20201112 55.55 62.7 54.01 57.05 180.48% 9736.21% 0% 14238898 8.2931 97.19 0.58 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