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. N莱尔688683
    4. 返回上一页 刷新
股票代码（例：sh688683）       473条   (进入N莱尔股票专站) N莱尔股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 22.5 24.3 22.33 24.13 7.68% 9954.17% 0% 1565243 0.3691 235.7 0.24 0% 0 0% 0 0% 0 0% 0%
20230927 22.52 22.82 22.11 22.41 -0.49% 9999.99% 0% 398746 0.0897 70.45 0.22 0% 0 0% 0 0% 0 0% 0%
20230926 22.47 22.65 22 22.52 0.45% 9999.99% 0% 506115 0.1129 87.79 0.22 0% 0 0% 0 0% 0 0% 0%
20230925 22.95 23.3 22.27 22.42 -1.8% 9999.99% 0% 609403 0.137 104.23 0.22 0% 0 0% 0 0% 0 0% 0%
20230922 22.79 22.93 22.36 22.83 1.02% 9826.09% 0% 758147 0.1721 130.44 0.23 0% 0 0% 0 0% 0 0% 0%
20230921 23.11 23.79 22.5 22.6 -2.5% 9726.09% 0% 691781 0.1576 122.28 0.23 0% 0 0% 0 0% 0 0% 0%
20230920 23.17 23.37 23.13 23.18 -0.34% 9978.26% 0% 185247 0.043 34.08 0.23 0% 0 0% 0 0% 0 0% 0%
20230919 23.42 23.6 23.18 23.26 -1.06% 9999.99% 0% 282650 0.0659 47.45 0.23 0% 0 0% 0 0% 0 0% 0%
20230918 23.4 24 23.04 23.51 0.47% 9695.83% 0% 317936 0.0751 47.44 0.24 0% 0 0% 0 0% 0 0% 0%
20230915 23.22 23.76 22.94 23.4 0.34% 9999.99% 0% 416110 0.0972 58.2 0.23 0% 0 0% 0 0% 0 0% 0%
20230914 24 24 23.2 23.32 -1.4% 9999.99% 0% 343999 0.0806 47.14 0.23 0% 0 0% 0 0% 0 0% 0%
20230913 23.88 24.04 23.31 23.65 -1.38% 9754.17% 0% 417185 0.0988 52.06 0.24 0% 0 0% 0 0% 0 0% 0%
20230912 23.83 24.08 23.63 23.98 0.63% 9891.67% 0% 520137 0.1239 60.3 0.24 0% 0 0% 0 0% 0 0% 0%
20230911 23.85 24.2 23.69 23.83 0.13% 9829.17% 0% 396171 0.0947 41.46 0.24 0% 0 0% 0 0% 0 0% 0%
20230908 23.7 23.99 23.7 23.8 0.34% 9816.67% 0% 284756 0.068 28.78 0.24 0% 0 0% 0 0% 0 0% 0%
20230907 24.58 24.58 23.71 23.72 -2.02% 9783.33% 0% 452781 0.1083 45.01 0.24 0% 0 0% 0 0% 0 0% 0%
20230906 24.24 24.35 23.96 24.21 0.88% 9987.5% 0% 530740 0.1286 50.3 0.24 0% 0 0% 0 0% 0 0% 0%
20230905 23.8 24.56 23.8 24 0.8% 9900% 0% 944073 0.2288 90.41 0.24 0% 0 0% 0 0% 0 0% 0%
20230904 24.26 24.54 23.55 23.81 -1.98% 9820.83% 0% 660786 0.1575 62.52 0.24 0% 0 0% 0 0% 0 0% 0%
20230901 24.32 24.36 23.89 24.29 -0.04% 9999.99% 0% 633405 0.1528 59.21 0.24 0% 0 0% 0 0% 0 0% 0%
20230831 24.07 24.65 23.72 24.3 1.25% 9999.99% 0% 1112722 0.2705 103.47 0.24 0% 0 0% 0 0% 0 0% 0%
20230830 23.45 24.15 23.45 24 1.65% 9900% 0% 1042718 0.2495 91.71 0.24 0% 0 0% 0 0% 0 0% 0%
20230829 22.11 23.97 22.1 23.61 6.5% 9999.99% 0% 1537218 0.3571 90.49 0.23 0% 0 0% 0 0% 0 0% 0%
20230828 24 24 22.04 22.17 -1.12% 9539.13% 0% 907633 0.206 50.06 0.23 0% 0 0% 0 0% 0 0% 0%
20230825 23.18 23.18 22.3 22.42 -3.28% 9647.83% 0% 804711 0.1819 50.46 0.23 0% 0 0% 0 0% 0 0% 0%
20230824 22.57 23.45 22.27 23.18 2.48% 9978.26% 0% 1220161 0.2813 75.4 0.23 0% 0 0% 0 0% 0 0% 0%
20230823 23.1 23.1 22.54 22.62 -1.65% 9734.78% 0% 641620 0.1459 40.16 0.23 0% 0 0% 0 0% 0 0% 0%
20230822 23.26 23.43 22.31 23 -0.9% 9900% 0% 1094355 0.2493 68.48 0.23 0% 0 0% 0 0% 0 0% 0%
20230821 23.89 24.18 23.1 23.21 -3.33% 9570.83% 0% 998552 0.2348 65.5 0.24 0% 0 0% 0 0% 0 0% 0%
20230818 24 24.57 23.94 24.01 -1.03% 9904.17% 0% 808358 0.1958 55.07 0.24 0% 0 0% 0 0% 0 0% 0%
20230817 24.41 24.69 23.75 24.26 -1.02% 9999.99% 0% 1592019 0.3849 104.83 0.24 0% 0 0% 0 0% 0 0% 0%
20230816 24.5 25 24.41 24.51 -0.77% 9704% 0% 1698817 0.4205 122.31 0.25 0% 0 0% 0 0% 0 0% 0%
20230815 24.41 25.15 24.27 24.7 0.82% 9780% 0% 2545497 0.6287 193.92 0.25 0% 0 0% 0 0% 0 0% 0%
20230814 23.24 24.58 23.24 24.5 4.43% 9999.99% 0% 3005113 0.7224 252.34 0.24 0% 0 0% 0 0% 0 0% 0%
20230811 23.2 24.17 23.2 23.46 1.73% 9675% 0% 1320051 0.3126 128.48 0.24 0% 0 0% 0 0% 0 0% 0%
20230810 23.08 23.49 22.88 23.06 -0.09% 9926.09% 0% 825509 0.1915 61.45 0.23 0% 0 0% 0 0% 0 0% 0%
20230809 23.28 23.28 22.79 23.08 0.04% 9934.78% 0% 704912 0.1622 50.65 0.23 0% 0 0% 0 0% 0 0% 0%
20230808 23.17 23.34 22.81 23.07 0.3% 9930.43% 0% 829079 0.1914 91.13 0.23 0% 0 0% 0 0% 0 0% 0%
20230807 22.93 23.1 22.53 23 0.31% 9900% 0% 879552 0.201 100.5 0.23 0% 0 0% 0 0% 0 0% 0%
20230804 22.41 23.07 22.41 22.93 1.69% 9869.57% 0% 1340800 0.3054 159.6 0.23 0% 0 0% 0 0% 0 0% 0%
20230803 22.4 22.68 22.35 22.55 0.22% 9704.35% 0% 688364 0.1552 91.2 0.23 0% 0 0% 0 0% 0 0% 0%
20230802 22.42 22.57 22.1 22.5 1.12% 9999.99% 0% 919502 0.206 120.5 0.22 0% 0 0% 0 0% 0 0% 0%
20230801 21.65 22.64 21.57 22.25 2.96% 9999.99% 0% 1014627 0.225 138.11 0.22 0% 0 0% 0 0% 0 0% 0%
20230731 21.16 21.89 20.62 21.61 3.15% 9999.99% 0% 1094913 0.2346 152.55 0.21 0% 0 0% 0 0% 0 0% 0%
20230728 20.63 21.01 20.21 20.95 1.9% 9876.19% 0% 530764 0.1099 71.76 0.21 0% 0 0% 0 0% 0 0% 0%
20230727 20.64 20.97 20.44 20.56 -0.63% 9690.48% 0% 467398 0.0966 63.47 0.21 0% 0 0% 0 0% 0 0% 0%
20230726 21.44 21.44 20.62 20.69 -1.66% 9752.38% 0% 369169 0.0769 47.71 0.21 0% 0 0% 0 0% 0 0% 0%
20230725 21.56 21.56 20.6 21.04 1.3% 9919.05% 0% 412460 0.0861 50.07 0.21 0% 0 0% 0 0% 0 0% 0%
20230724 21.09 21.1 20.51 20.77 -1.28% 9790.48% 0% 536146 0.1116 61.63 0.21 0% 0 0% 0 0% 0 0% 0%
20230721 21.4 21.42 20.99 21.04 -1.68% 9919.05% 0% 430353 0.0909 49.7 0.21 0% 0 0% 0 0% 0 0% 0%
20230720 21.97 21.99 21.35 21.4 -2.1% 9627.27% 0% 686536 0.148 78.25 0.22 0% 0 0% 0 0% 0 0% 0%
20230719 22 22.09 21.63 21.86 -0.5% 9836.36% 0% 483838 0.1058 55.07 0.22 0% 0 0% 0 0% 0 0% 0%
20230718 21.8 22.07 21.54 21.97 0.78% 9886.36% 0% 696581 0.1522 77.25 0.22 0% 0 0% 0 0% 0 0% 0%
20230717 22.17 22.17 21.57 21.8 -1.54% 9809.09% 0% 1218187 0.265 136.21 0.22 0% 0 0% 0 0% 0 0% 0%
20230714 22.19 22.4 22 22.14 -0.23% 9963.64% 0% 453234 0.1005 56.18 0.22 0% 0 0% 0 0% 0 0% 0%
20230713 21.9 22.36 21.41 22.19 2.35% 9986.36% 0% 756907 0.1659 90.3 0.22 0% 0 0% 0 0% 0 0% 0%
20230712 22.45 22.45 21.57 21.68 -2.17% 9754.55% 0% 717217 0.1566 47.96 0.22 0% 0 0% 0 0% 0 0% 0%
20230711 21.51 22.19 21.51 22.16 2.59% 9972.73% 0% 793310 0.1746 100.55 0.22 0% 0 0% 0 0% 0 0% 0%
20230710 21.85 21.89 21.41 21.6 0.09% 9718.18% 0% 566976 0.1224 35.93 0.22 0% 0 0% 0 0% 0 0% 0%
20230707 21.92 21.92 21.36 21.58 0.05% 9709.09% 0% 675817 0.1456 39.68 0.22 0% 0 0% 0 0% 0 0% 0%
20230706 21.61 22.09 21.32 21.57 -0.28% 9704.55% 0% 822389 0.179 96.8 0.22 0% 0 0% 0 0% 0 0% 0%
20230705 22.03 22.04 21.58 21.63 -1.55% 9731.82% 0% 709962 0.1541 40.4 0.22 0% 0 0% 0 0% 0 0% 0%
20230704 22.47 22.47 21.8 21.97 -0.45% 9886.36% 0% 544067 0.1192 61.6 0.22 0% 0 0% 0 0% 0 0% 0%
20230703 22.3 22.74 22 22.07 -0.81% 9931.82% 0% 499693 0.1113 57.85 0.22 0% 0 0% 0 0% 0 0% 0%
20230630 21.91 22.31 21.8 22.25 1.41% 9999.99% 0% 693364 0.1536 78.46 0.22 0% 0 0% 0 0% 0 0% 0%
20230629 21.81 22.3 21.76 22.04 0.27% 9918.18% 0% 533562 0.1179 59.45 0.22 0% 0 0% 0 0% 0 0% 0%
20230628 21.78 22.08 21.25 21.98 0.87% 9890.91% 0% 744801 0.1611 82.09 0.22 0% 0 0% 0 0% 0 0% 0%
20230627 22.07 22.19 21.61 21.79 -0.5% 9804.55% 0% 946957 0.2067 108.24 0.22 0% 0 0% 0 0% 0 0% 0%
20230626 22.1 22.75 21.6 21.9 -1.88% 9854.55% 0% 1087934 0.2392 130.84 0.22 0% 0 0% 0 0% 0 0% 0%
20230621 22.45 22.75 22.26 22.32 -1.67% 9999.99% 0% 519205 0.1165 64.57 0.22 0% 0 0% 0 0% 0 0% 0%
20230620 22.55 23 22.36 22.7 0.09% 9769.57% 0% 668408 0.1514 83.55 0.23 0% 0 0% 0 0% 0 0% 0%
20230619 22.62 23.19 22.35 22.68 0.27% 9760.87% 0% 1266493 0.2886 157.55 0.23 0% 0 0% 0 0% 0 0% 0%
20230616 22.33 22.88 22.21 22.62 0.85% 9734.78% 0% 484719 0.1095 63.41 0.23 0% 0 0% 0 0% 0 0% 0%
20230615 22.23 23.09 22.07 22.43 0.09% 9652.17% 0% 703131 0.159 77.69 0.23 0% 0 0% 0 0% 0 0% 0%
20230614 21.87 22.42 21.46 22.41 3.94% 9999.99% 0% 852834 0.1883 88.07 0.22 0% 0 0% 0 0% 0 0% 0%
20230613 21.5 21.82 21.41 21.56 -0.6% 9700% 0% 454722 0.0985 46.19 0.22 0% 0 0% 0 0% 0 0% 0%
20230612 21.9 22.35 21.5 21.69 -0.73% 9759.09% 0% 507077 0.1103 50.41 0.22 0% 0 0% 0 0% 0 0% 0%
20230609 22.24 22.24 21.36 21.85 -0.82% 9831.82% 0% 577407 0.1255 55.64 0.22 0% 0 0% 0 0% 0 0% 0%
20230608 22.32 22.69 21.72 22.03 -2.22% 9913.64% 0% 974552 0.2153 93.59 0.22 0% 0 0% 0 0% 0 0% 0%
20230607 22.71 22.82 22.31 22.53 -0.49% 9695.65% 0% 669397 0.1513 67.1 0.23 0% 0 0% 0 0% 0 0% 0%
20230606 23.17 23.65 22.63 22.64 -2.25% 9743.48% 0% 793236 0.1823 80.42 0.23 0% 0 0% 0 0% 0 0% 0%
20230605 22.94 23.55 22.94 23.16 0.3% 9969.57% 0% 797938 0.185 84.45 0.23 0% 0 0% 0 0% 0 0% 0%
20230602 23.21 23.4 22.89 23.09 -1.03% 9939.13% 0% 1877685 0.434 200.6 0.23 0% 0 0% 0 0% 0 0% 0%
20230601 23.7 23.87 23.2 23.33 -1.81% 9999.99% 0% 1030509 0.2415 59.29 0.23 0% 0 0% 0 0% 0 0% 0%
20230531 23.57 23.88 23.3 23.76 0.59% 9800% 0% 710437 0.1678 42.22 0.24 0% 0 0% 0 0% 0 0% 0%
20230530 23.45 23.68 23.04 23.62 0.72% 9741.67% 0% 488622 0.1151 71.33 0.24 0% 0 0% 0 0% 0 0% 0%
20230529 23.22 23.58 23.2 23.45 0.73% 9999.99% 0% 687349 0.1609 102.82 0.23 0% 0 0% 0 0% 0 0% 0%
20230526 22.95 23.34 22.88 23.28 0.52% 9999.99% 0% 709058 0.1642 106.86 0.23 0% 0 0% 0 0% 0 0% 0%
20230525 23.34 23.53 22.79 23.16 -0.69% 9969.57% 0% 707444 0.1634 108.72 0.23 0% 0 0% 0 0% 0 0% 0%
20230524 23.09 23.48 22.7 23.32 1.75% 9999.99% 0% 640137 0.149 93.62 0.23 0% 0 0% 0 0% 0 0% 0%
20230523 23.5 23.5 22.76 22.92 -1.8% 9865.22% 0% 422593 0.0972 61.24 0.23 0% 0 0% 0 0% 0 0% 0%
20230522 21.22 23.38 21.22 23.34 2.37% 9999.99% 0% 666718 0.1537 96.23 0.23 0% 0 0% 0 0% 0 0% 0%
20230519 22.84 23 22.69 22.8 0.31% 9813.04% 0% 338904 0.0773 46.7 0.23 0% 0 0% 0 0% 0 0% 0%
20230518 22.3 22.84 22.26 22.73 1.07% 9782.61% 0% 387317 0.0876 49.22 0.23 0% 0 0% 0 0% 0 0% 0%
20230517 22.07 22.53 21.61 22.49 1.9% 9999.99% 0% 424797 0.0949 51 0.22 0% 0 0% 0 0% 0 0% 0%
20230516 22.04 22.22 21.85 22.07 -0.59% 9931.82% 0% 465691 0.1025 53.83 0.22 0% 0 0% 0 0% 0 0% 0%
20230515 21.5 22.38 21.07 22.2 4.18% 9990.91% 0% 631213 0.1375 69.77 0.22 0% 0 0% 0 0% 0 0% 0%
20230510 21.85 22.19 21.57 21.85 0.78% 9831.82% 0% 537131 0.1173 43.42 0.22 0% 0 0% 0 0% 0 0% 0%
20230509 23.5 23.5 21.66 21.68 -2.25% 9754.55% 0% 872457 0.1912 84.71 0.22 0% 0 0% 0 0% 0 0% 0%
20230508 21.9 22.38 21.71 22.18 0.86% 9981.82% 0% 632472 0.1394 62.51 0.22 0% 0 0% 0 0% 0 0% 0%
20230505 21.86 22.06 21.44 21.99 2.14% 9895.45% 0% 526661 0.1146 50.89 0.22 0% 0 0% 0 0% 0 0% 0%
20230504 21.67 22.04 21.1 21.53 -0.78% 9686.36% 0% 831512 0.1792 76.63 0.22 0% 0 0% 0 0% 0 0% 0%
20230428 21.01 21.7 21.01 21.7 1.31% 9999.99% 0% 898318 0.1921 77.15 0.21 0% 0 0% 0 0% 0 0% 0%
20230427 20.6 21.78 20.45 21.42 4.59% 9999.99% 0% 812381 0.1726 64.99 0.21 0% 0 0% 0 0% 0 0% 0%
20230426 20.6 20.81 20.1 20.48 -0.1% 9999.99% 0% 474653 0.0972 32.8 0.2 0% 0 0% 0 0% 0 0% 0%
20230425 21 21.43 20 20.5 -1.91% 9999.99% 0% 649629 0.1323 44.04 0.2 0% 0 0% 0 0% 0 0% 0%
20230424 21.49 21.49 20.66 20.9 -2.34% 9852.38% 0% 911528 0.1909 61.26 0.21 0% 0 0% 0 0% 0 0% 0%
20230421 22.74 22.77 20.99 21.4 -5.93% 9627.27% 0% 1349263 0.292 87.06 0.22 0% 0 0% 0 0% 0 0% 0%
20230420 23.12 23.37 22.4 22.75 -1.39% 9791.3% 0% 652996 0.1485 43.79 0.23 0% 0 0% 0 0% 0 0% 0%
20230419 23.02 23.25 22.8 23.07 -0.04% 9930.43% 0% 611641 0.141 39.99 0.23 0% 0 0% 0 0% 0 0% 0%
20230418 23.35 23.69 23.05 23.08 -1.24% 9934.78% 0% 552250 0.1283 35.09 0.23 0% 0 0% 0 0% 0 0% 0%
20230417 23.76 24.76 23.21 23.37 -1.64% 9637.5% 0% 1282251 0.3041 74.75 0.24 0% 0 0% 0 0% 0 0% 0%
20230414 23.33 23.99 23.03 23.76 1.8% 9800% 0% 1270502 0.2998 74 0.24 0% 0 0% 0 0% 0 0% 0%
20230413 23.39 24.11 23.1 23.34 0.39% 9999.99% 0% 1427887 0.335 85.56 0.23 0% 0 0% 0 0% 0 0% 0%
20230412 23.11 23.58 22.81 23.25 0.3% 9999.99% 0% 631614 0.1468 41.04 0.23 0% 0 0% 0 0% 0 0% 0%
20230411 23.51 23.72 22.94 23.18 -1.45% 9978.26% 0% 1190306 0.2769 77.28 0.23 0% 0 0% 0 0% 0 0% 0%
20230410 22.75 24.13 22.75 23.52 3.43% 9700% 0% 1804652 0.4272 114.4 0.24 0% 0 0% 0 0% 0 0% 0%
20230407 22.3 22.9 22.05 22.74 0.93% 9786.96% 0% 1463982 0.331 98 0.23 0% 0 0% 0 0% 0 0% 0%
20230406 22.31 22.7 22.15 22.53 0.67% 9999.99% 0% 1137924 0.2554 79.48 0.22 0% 0 0% 0 0% 0 0% 0%
20230404 22.75 23.29 22.26 22.38 -2.36% 9999.99% 0% 1135247 0.2546 85.1 0.22 0% 0 0% 0 0% 0 0% 0%
20230403 22.12 23.38 22.11 22.92 3.24% 9865.22% 0% 2445200 0.5574 192.47 0.23 0% 0 0% 0 0% 0 0% 0%
20230331 22.72 22.72 22.05 22.2 -2.03% 9990.91% 0% 1351575 0.302 122.39 0.22 0% 0 0% 0 0% 0 0% 0%
20230330 23.08 23.47 22.62 22.66 -1.05% 9752.17% 0% 993096 0.2276 102.78 0.23 0% 0 0% 0 0% 0 0% 0%
20230329 22.94 23.13 22.82 22.9 -1.08% 9856.52% 0% 609847 0.1402 68.19 0.23 0% 0 0% 0 0% 0 0% 0%
20230328 23.09 23.51 22.96 23.15 0.04% 9965.22% 0% 636020 0.1477 72.22 0.23 0% 0 0% 0 0% 0 0% 0%
20230327 23.48 23.8 22.7 23.14 -1.2% 9960.87% 0% 1460229 0.3374 154.17 0.23 0% 0 0% 0 0% 0 0% 0%
20230324 23.75 23.82 23.3 23.42 -0.93% 9999.99% 0% 424157 0.0996 50.18 0.23 0% 0 0% 0 0% 0 0% 0%
20230323 23.2 23.7 23 23.64 1.72% 9999.99% 0% 807272 0.189 71.57 0.23 0% 0 0% 0 0% 0 0% 0%
20230322 23.71 23.73 23.12 23.24 -0.43% 9999.99% 0% 520390 0.1214 53.18 0.23 0% 0 0% 0 0% 0 0% 0%
20230321 22.79 23.79 22.53 23.34 2.23% 9999.99% 0% 718731 0.1669 66.81 0.23 0% 0 0% 0 0% 0 0% 0%
20230320 23.05 23.46 22.6 22.83 -0.78% 9826.09% 0% 527495 0.1206 47.45 0.23 0% 0 0% 0 0% 0 0% 0%
20230317 23.2 23.39 22.93 23.01 0.04% 9904.35% 0% 322590 0.0745 28.94 0.23 0% 0 0% 0 0% 0 0% 0%
20230316 23.48 23.65 22.93 23 -1.58% 9900% 0% 294047 0.068 24.55 0.23 0% 0 0% 0 0% 0 0% 0%
20230315 23.99 24 23.33 23.37 -0.55% 9637.5% 0% 373549 0.0884 29.58 0.24 0% 0 0% 0 0% 0 0% 0%
20230314 24.19 24.19 23.21 23.5 -2.41% 9691.67% 0% 1006953 0.2367 75.81 0.24 0% 0 0% 0 0% 0 0% 0%
20230313 24.63 24.63 23.99 24.08 -1.83% 9933.33% 0% 630517 0.1527 51.2 0.24 0% 0 0% 0 0% 0 0% 0%
20230310 25.01 25.03 24.39 24.53 -2.08% 9712% 0% 721761 0.1773 59.98 0.25 0% 0 0% 0 0% 0 0% 0%
20230309 24.62 25.39 24.56 25.05 1.01% 9920% 0% 850129 0.2131 75.53 0.25 0% 0 0% 0 0% 0 0% 0%
20230308 24.34 24.94 23.86 24.8 1.43% 9820% 0% 634608 0.1568 59.51 0.25 0% 0 0% 0 0% 0 0% 0%
20230307 24.77 24.77 24.25 24.45 -0.93% 9999.99% 0% 683463 0.1672 68.57 0.24 0% 0 0% 0 0% 0 0% 0%
20230306 24.77 24.95 24.3 24.68 0.45% 9772% 0% 448237 0.11 46.58 0.25 0% 0 0% 0 0% 0 0% 0%
20230303 24.73 25.15 24.23 24.57 0.29% 9728% 0% 1045465 0.2575 107.34 0.25 0% 0 0% 0 0% 0 0% 0%
20230302 24.2 24.88 24.11 24.5 0.82% 9700% 0% 1033038 0.2538 88.34 0.25 0% 0 0% 0 0% 0 0% 0%
20230301 23.92 24.73 23.74 24.3 1.55% 9999.99% 0% 1007938 0.2448 78.29 0.24 0% 0 0% 0 0% 0 0% 0%
20230228 24 24.3 23.67 23.93 -0.75% 9870.83% 0% 652794 0.1561 48.72 0.24 0% 0 0% 0 0% 0 0% 0%
20230227 24.48 24.98 24.01 24.11 -0.82% 9945.83% 0% 690223 0.1677 42.8 0.24 0% 0 0% 0 0% 0 0% 0%
20230224 24.36 24.55 24.1 24.31 -1.02% 9999.99% 0% 403356 0.0978 22.28 0.24 0% 0 0% 0 0% 0 0% 0%
20230223 24.65 25 24.2 24.56 -0.16% 9724% 0% 499918 0.1226 25.3 0.25 0% 0 0% 0 0% 0 0% 0%
20230222 24.83 24.83 24.2 24.6 -1.13% 9999.99% 0% 540278 0.132 24.44 0.24 0% 0 0% 0 0% 0 0% 0%
20230221 25.2 25.2 24.51 24.88 -0.44% 9852% 0% 668043 0.1652 30.38 0.25 0% 0 0% 0 0% 0 0% 0%
20230220 25.03 25.47 24.5 24.99 -1.85% 9896% 0% 1029774 0.2564 46.94 0.25 0% 0 0% 0 0% 0 0% 0%
20230217 24.25 25.98 24.16 25.46 4.99% 9999.99% 0% 2945078 0.7458 137.9 0.25 0% 0 0% 0 0% 0 0% 0%
20230216 25.4 25.45 23.5 24.25 -5.09% 9600% 0% 2185068 0.5378 109.64 0.25 0% 0 0% 0 0% 0 0% 0%
20230215 25.69 25.69 25.1 25.55 -1.24% 9999.99% 0% 1357389 0.3445 73.36 0.25 0% 0 0% 0 0% 0 0% 0%
20230214 25.11 26.48 24.82 25.87 2.33% 9850% 0% 3388233 0.8765 186.97 0.26 0% 0 0% 0 0% 0 0% 0%
20230213 24.8 25.5 24.55 25.28 2.47% 9999.99% 0% 2580883 0.646 159.75 0.25 0% 0 0% 0 0% 0 0% 0%
20230210 24.14 24.84 23.78 24.67 1.11% 9999.99% 0% 2442315 0.5959 159.99 0.24 0% 0 0% 0 0% 0 0% 0%
20230209 22.97 24.93 22.8 24.4 7.92% 9999.99% 0% 2839307 0.6863 211.53 0.24 0% 0 0% 0 0% 0 0% 0%
20230208 22.39 22.96 22.1 22.61 1.25% 9730.43% 0% 871447 0.1969 71.06 0.23 0% 0 0% 0 0% 0 0% 0%
20230207 22.2 22.56 22.03 22.33 1.5% 9999.99% 0% 854029 0.1906 71.07 0.22 0% 0 0% 0 0% 0 0% 0%
20230206 22.58 22.59 21.9 22 -1.35% 9900% 0% 693278 0.1538 59.83 0.22 0% 0 0% 0 0% 0 0% 0%
20230203 22.12 22.48 21.85 22.3 0% 9999.99% 0% 987561 0.2178 88.93 0.22 0% 0 0% 0 0% 0 0% 0%
20230202 22.3 23 22.02 22.3 -0.09% 9595.65% 0% 1464532 0.3304 147.25 0.23 0% 0 0% 0 0% 0 0% 0%
20230201 21.68 22.6 21.4 22.32 4.06% 9999.99% 0% 1574520 0.3509 179.51 0.22 0% 0 0% 0 0% 0 0% 0%
20230131 21.1 21.76 20.81 21.45 0.61% 9999.99% 0% 1224074 0.2594 152.24 0.21 0% 0 0% 0 0% 0 0% 0%
20230130 20.56 21.62 20.55 21.32 5.02% 9999.99% 0% 1635773 0.3457 219.2 0.21 0% 0 0% 0 0% 0 0% 0%
20230120 20.6 20.8 20.2 20.3 -0.59% 9999.99% 0% 583990 0.1188 86.08 0.2 0% 0 0% 0 0% 0 0% 0%
20230119 20 20.62 19.98 20.42 2.1% 9999.99% 0% 999249 0.2038 157.57 0.2 0% 0 0% 0 0% 0 0% 0%
20230118 20.17 20.4 19.98 20 -0.89% 9900% 0% 496245 0.0996 81.95 0.2 0% 0 0% 0 0% 0 0% 0%
20230117 20.45 20.64 20.07 20.18 -0.15% 9990% 0% 382207 0.0775 67.29 0.2 0% 0 0% 0 0% 0 0% 0%
20230116 20.13 20.31 20.02 20.21 1% 9999.99% 0% 255814 0.0517 46.42 0.2 0% 0 0% 0 0% 0 0% 0%
20230113 20.24 20.34 19.8 20.01 -1.14% 9905% 0% 245133 0.0492 43.98 0.2 0% 0 0% 0 0% 0 0% 0%
20230112 20.3 20.5 20.15 20.24 -1.27% 9999.99% 0% 299211 0.0606 55.44 0.2 0% 0 0% 0 0% 0 0% 0%
20230111 20.25 20.85 20.06 20.5 1.23% 9999.99% 0% 489153 0.1 93.26 0.2 0% 0 0% 0 0% 0 0% 0%
20230110 20.11 20.77 20.11 20.25 -0.98% 9999.99% 0% 656251 0.133 126.77 0.2 0% 0 0% 0 0% 0 0% 0%
20230109 20.6 20.94 20.19 20.45 -1.26% 9999.99% 0% 737396 0.1505 160.75 0.2 0% 0 0% 0 0% 0 0% 0%
20230106 20.35 21.35 20.33 20.71 2.02% 9761.9% 0% 627878 0.1305 152.36 0.21 0% 0 0% 0 0% 0 0% 0%
20230105 20.21 20.45 20.05 20.3 0.69% 9999.99% 0% 287797 0.0584 74.2 0.2 0% 0 0% 0 0% 0 0% 0%
20230104 20.56 20.59 19.98 20.16 -0.79% 9980% 0% 213386 0.0431 55.72 0.2 0% 0 0% 0 0% 0 0% 0%
20230103 20 20.38 19.84 20.32 1.55% 9999.99% 0% 173279 0.035 46.1 0.2 0% 0 0% 0 0% 0 0% 0%
20221230 20.01 20.54 20 20.01 0.1% 9905% 0% 409406 0.0827 115.96 0.2 0% 0 0% 0 0% 0 0% 0%
20221229 19.9 20.19 19.82 19.99 -1.38% 9895% 0% 140578 0.028 36.74 0.2 0% 0 0% 0 0% 0 0% 0%
20221228 20.21 20.61 20.01 20.27 -1.46% 9999.99% 0% 148097 0.0299 37.34 0.2 0% 0 0% 0 0% 0 0% 0%
20221227 19.98 20.65 19.9 20.57 2.54% 9999.99% 0% 326640 0.0664 78.87 0.2 0% 0 0% 0 0% 0 0% 0%
20221226 20.3 20.33 20 20.06 -0.1% 9930% 0% 120223 0.0242 31 0.2 0% 0 0% 0 0% 0 0% 0%
20221223 20.43 20.82 19.97 20.08 -3.65% 9940% 0% 403153 0.0818 102.43 0.2 0% 0 0% 0 0% 0 0% 0%
20221222 21.03 21.09 20.55 20.84 -1.47% 9823.81% 0% 281344 0.0585 74.51 0.21 0% 0 0% 0 0% 0 0% 0%
20221221 20.88 21.24 20.66 21.15 0.28% 9971.43% 0% 185787 0.0389 47.22 0.21 0% 0 0% 0 0% 0 0% 0%
20221220 20.77 21.21 20.74 21.09 -0.47% 9942.86% 0% 150666 0.0317 36.12 0.21 0% 0 0% 0 0% 0 0% 0%
20221219 21.52 21.75 20.9 21.19 -2.53% 9990.48% 0% 255594 0.0541 58.89 0.21 0% 0 0% 0 0% 0 0% 0%
20221216 21.57 21.89 20.7 21.74 1.07% 9999.99% 0% 445075 0.0945 96.28 0.21 0% 0 0% 0 0% 0 0% 0%
20221215 21.78 21.84 21.23 21.51 -1.01% 9999.99% 0% 377450 0.081 79.36 0.21 0% 0 0% 0 0% 0 0% 0%
20221214 21.91 22.17 21.51 21.73 -1.09% 9777.27% 0% 352409 0.0766 60.81 0.22 0% 0 0% 0 0% 0 0% 0%
20221213 22.1 22.23 21.97 21.97 -0.59% 9886.36% 0% 131193 0.0289 29.26 0.22 0% 0 0% 0 0% 0 0% 0%
20221212 22.02 22.46 21.91 22.1 -0.81% 9945.45% 0% 123894 0.0274 27.2 0.22 0% 0 0% 0 0% 0 0% 0%
20221209 22.12 22.38 21.96 22.28 0.77% 9999.99% 0% 204637 0.0454 44.16 0.22 0% 0 0% 0 0% 0 0% 0%
20221208 22.66 22.66 21.82 22.11 -1.25% 9950% 0% 451030 0.0995 98.86 0.22 0% 0 0% 0 0% 0 0% 0%
20221207 22.2 22.7 22.01 22.39 0.9% 9999.99% 0% 393085 0.0881 92.22 0.22 0% 0 0% 0 0% 0 0% 0%
20221206 22.75 22.75 22.13 22.19 -1.25% 9986.36% 0% 275251 0.0613 60.44 0.22 0% 0 0% 0 0% 0 0% 0%
20221205 22.88 22.88 22.12 22.47 -0.04% 9999.99% 0% 488162 0.1094 102.22 0.22 0% 0 0% 0 0% 0 0% 0%
20221202 21.93 23.2 21.93 22.48 1.86% 9673.91% 0% 553637 0.1259 119.72 0.23 0% 0 0% 0 0% 0 0% 0%
20221201 22.12 23.11 22 22.07 -1.03% 9931.82% 0% 344219 0.0767 73.96 0.22 0% 0 0% 0 0% 0 0% 0%
20221130 22.06 22.5 21.94 22.3 1.41% 9999.99% 0% 169658 0.0378 35.77 0.22 0% 0 0% 0 0% 0 0% 0%
20221129 21.77 22.32 21.77 21.99 0% 9895.45% 0% 202764 0.0446 38.99 0.22 0% 0 0% 0 0% 0 0% 0%
20221128 22.1 22.57 21.83 21.99 -1.43% 9895.45% 0% 298331 0.0657 52.55 0.22 0% 0 0% 0 0% 0 0% 0%
20221125 22.61 22.61 22.23 22.31 -0.4% 9999.99% 0% 197009 0.0441 32.72 0.22 0% 0 0% 0 0% 0 0% 0%
20221124 22.98 23.12 22.4 22.4 -1.8% 9639.13% 0% 245304 0.0556 37.04 0.23 0% 0 0% 0 0% 0 0% 0%
20221123 22.84 23.6 22.36 22.81 -0.26% 9817.39% 0% 630108 0.1449 81.75 0.23 0% 0 0% 0 0% 0 0% 0%
20221122 23.62 23.8 22.74 22.87 -2.64% 9843.48% 0% 518302 0.1198 61.17 0.23 0% 0 0% 0 0% 0 0% 0%
20221121 23.71 24.08 23.32 23.49 -2.73% 9687.5% 0% 339136 0.0797 40.45 0.24 0% 0 0% 0 0% 0 0% 0%
20221118 24.36 24.75 24.01 24.15 -0.04% 9962.5% 0% 395770 0.0961 42.1 0.24 0% 0 0% 0 0% 0 0% 0%
20221117 24.4 24.47 23.91 24.16 -1.31% 9966.67% 0% 263147 0.0635 26.73 0.24 0% 0 0% 0 0% 0 0% 0%
20221116 24.93 24.93 24.09 24.48 -1.25% 9999.99% 0% 500451 0.1218 51.64 0.24 0% 0 0% 0 0% 0 0% 0%
20221115 24.38 25.09 24.3 24.79 0.77% 9816% 0% 545098 0.1347 56.29 0.25 0% 0 0% 0 0% 0 0% 0%
20221114 24.97 25 24.06 24.6 -0.16% 9999.99% 0% 613435 0.1499 64.22 0.24 0% 0 0% 0 0% 0 0% 0%
20221111 24.6 24.99 24.27 24.64 1.15% 9756% 0% 729842 0.1798 75.51 0.25 0% 0 0% 0 0% 0 0% 0%
20221110 25.52 26.19 24 24.36 -3.6% 9644% 0% 1227069 0.3083 130.89 0.25 0% 0 0% 0 0% 0 0% 0%
20221109 24.25 25.96 24.25 25.27 2.93% 9999.99% 0% 1330037 0.3386 153.27 0.25 0% 0 0% 0 0% 0 0% 0%
20221108 25.2 25.35 24.35 24.55 -1.8% 9720% 0% 488644 0.1206 58.99 0.25 0% 0 0% 0 0% 0 0% 0%
20221107 24.01 25.48 23.63 25 3.86% 9900% 0% 1418867 0.3521 173.06 0.25 0% 0 0% 0 0% 0 0% 0%
20221104 25.18 25.18 23.68 24.07 0.71% 9929.17% 0% 705830 0.1708 93.32 0.24 0% 0 0% 0 0% 0 0% 0%
20221103 23.43 23.98 23.29 23.9 1.36% 9858.33% 0% 232450 0.0552 30.15 0.24 0% 0 0% 0 0% 0 0% 0%
20221102 22.83 23.99 22.83 23.58 1.2% 9725% 0% 502841 0.1186 63.1 0.24 0% 0 0% 0 0% 0 0% 0%
20221101 23.01 23.45 22.9 23.3 1.26% 9999.99% 0% 249241 0.0579 32.84 0.23 0% 0 0% 0 0% 0 0% 0%
20221031 21.6 23.4 21.6 23.01 5.02% 9904.35% 0% 507850 0.1159 65.84 0.23 0% 0 0% 0 0% 0 0% 0%
20221028 22.5 22.75 21.51 21.91 -2.62% 9859.09% 0% 521848 0.1144 68.89 0.22 0% 0 0% 0 0% 0 0% 0%
20221027 22.76 23.44 22.04 22.5 -1.88% 9682.61% 0% 546460 0.123 78.77 0.23 0% 0 0% 0 0% 0 0% 0%
20221026 23.11 23.77 22.44 22.93 -2.38% 9869.57% 0% 519593 0.1183 82.09 0.23 0% 0 0% 0 0% 0 0% 0%
20221025 23.31 24.29 22.73 23.49 -2.04% 9999.99% 0% 471996 0.1091 83.72 0.23 0% 0 0% 0 0% 0 0% 0%
20221024 24.53 24.97 23.25 23.98 -2.16% 9891.67% 0% 514340 0.1235 100.04 0.24 0% 0 0% 0 0% 0 0% 0%
20221021 24.44 24.96 24.21 24.51 0.86% 9704% 0% 666605 0.1634 144.83 0.25 0% 0 0% 0 0% 0 0% 0%
20221020 23.58 24.6 23.5 24.3 0.45% 9999.99% 0% 410590 0.0992 102.13 0.24 0% 0 0% 0 0% 0 0% 0%
20221019 24.46 24.46 24.02 24.19 -0.41% 9979.17% 0% 200401 0.0483 53.81 0.24 0% 0 0% 0 0% 0 0% 0%
20221018 24.47 24.6 24.05 24.29 -0.74% 9999.99% 0% 259457 0.0631 68.53 0.24 0% 0 0% 0 0% 0 0% 0%
20221017 23.67 24.56 23.6 24.47 2.43% 9999.99% 0% 306295 0.0741 83.16 0.24 0% 0 0% 0 0% 0 0% 0%
20220720 24.8 25.2 24.65 24.81 0.04% 9824% 0% 523001 0.1301 66.96 0.25 0% 0 0% 0 0% 0 0% 0%
20220719 24.89 25.2 24.61 24.8 0.98% 9820% 0% 699613 0.1744 94.41 0.25 0% 0 0% 0 0% 0 0% 0%
20220718 24.9 24.9 24.4 24.56 -0.16% 9724% 0% 376442 0.0924 53.15 0.25 0% 0 0% 0 0% 0 0% 0%
20220715 24.21 24.97 24.21 24.6 0.41% 9740% 0% 452707 0.1116 64.46 0.25 0% 0 0% 0 0% 0 0% 0%
20220714 24.02 24.87 24.02 24.5 1.16% 9700% 0% 271143 0.0667 39.93 0.25 0% 0 0% 0 0% 0 0% 0%
20220713 23.92 24.45 23.81 24.22 -0.12% 9991.67% 0% 314424 0.076 45.93 0.24 0% 0 0% 0 0% 0 0% 0%
20220712 25.66 25.82 24.04 24.25 -4.98% 9999.99% 0% 1038931 0.2545 150.78 0.24 0% 0 0% 0 0% 0 0% 0%
20220711 24.48 26.54 23.7 25.52 5.76% 9999.99% 0% 2001312 0.5073 327.15 0.25 0% 0 0% 0 0% 0 0% 0%
20220708 23.81 24.5 23.72 24.13 0.37% 9954.17% 0% 328646 0.0797 62.14 0.24 0% 0 0% 0 0% 0 0% 0%
20220707 23.89 24.61 23.59 24.04 1.01% 9916.67% 0% 764598 0.1847 130.38 0.24 0% 0 0% 0 0% 0 0% 0%
20220706 24.3 24.3 23.51 23.8 -0.08% 9816.67% 0% 176667 0.0419 30.17 0.24 0% 0 0% 0 0% 0 0% 0%
20220705 24.52 24.56 23.68 23.82 -1.41% 9825% 0% 286098 0.0685 46.64 0.24 0% 0 0% 0 0% 0 0% 0%
20220704 23.95 24.74 23.48 24.16 1.17% 9966.67% 0% 357758 0.0866 58.82 0.24 0% 0 0% 0 0% 0 0% 0%
20220701 23.99 24.5 23.7 23.88 -0.67% 9850% 0% 252668 0.0605 41.39 0.24 0% 0 0% 0 0% 0 0% 0%
20220630 24.18 24.46 23.57 24.04 0% 9916.67% 0% 228255 0.055 36.74 0.24 0% 0 0% 0 0% 0 0% 0%
20220629 24.63 24.95 23.8 24.04 -2.75% 9916.67% 0% 410671 0.0994 62.61 0.24 0% 0 0% 0 0% 0 0% 0%
20220628 24.62 25.17 24.45 24.72 -0.92% 9788% 0% 347829 0.0862 51.01 0.25 0% 0 0% 0 0% 0 0% 0%
20220627 24.68 25.1 23.96 24.95 1.71% 9880% 0% 911610 0.2244 118.6 0.25 0% 0 0% 0 0% 0 0% 0%
20220624 23.9 24.91 23.5 24.53 3.5% 9999.99% 0% 866917 0.2119 106.6 0.24 0% 0 0% 0 0% 0 0% 0%
20220623 23.19 23.78 22.9 23.7 1.67% 9999.99% 0% 575266 0.1341 73.14 0.23 0% 0 0% 0 0% 0 0% 0%
20220622 24.26 24.26 23.31 23.31 -2.67% 9612.5% 0% 500755 0.1181 67.43 0.24 0% 0 0% 0 0% 0 0% 0%
20220621 24.46 24.46 23.43 23.95 -0.62% 9879.17% 0% 328217 0.0783 44.22 0.24 0% 0 0% 0 0% 0 0% 0%
20220620 24.16 24.65 23.78 24.1 -0.25% 9941.67% 0% 298655 0.0719 38.25 0.24 0% 0 0% 0 0% 0 0% 0%
20220617 24 24.67 23.5 24.16 -0.49% 9966.67% 0% 433502 0.1051 49.5 0.24 0% 0 0% 0 0% 0 0% 0%
20220616 23.88 24.56 23.34 24.28 2.66% 9999.99% 0% 600513 0.1452 64.09 0.24 0% 0 0% 0 0% 0 0% 0%
20220615 24.23 24.86 23.57 23.65 -3.59% 9754.17% 0% 869661 0.2096 96.94 0.24 0% 0 0% 0 0% 0 0% 0%
20220614 23.66 25.15 23.2 24.53 3.37% 9999.99% 0% 1284614 0.3109 155.01 0.24 0% 0 0% 0 0% 0 0% 0%
20220613 21.6 24.49 21.06 23.88 10.56% 9850% 0% 1380892 0.3249 185.18 0.24 0% 0 0% 0 0% 0 0% 0%
20220610 21.35 21.79 21.35 21.6 1.41% 9718.18% 0% 235549 0.0509 33.18 0.22 0% 0 0% 0 0% 0 0% 0%
20220609 21.58 21.93 21.06 21.3 -2.29% 9999.99% 0% 311956 0.0664 38.3 0.21 0% 0 0% 0 0% 0 0% 0%
20220608 22.31 22.48 21.38 21.8 -2.07% 9809.09% 0% 558381 0.1222 68.87 0.22 0% 0 0% 0 0% 0 0% 0%
20220607 22.01 22.69 21.88 22.26 0.32% 9999.99% 0% 718014 0.1596 91.74 0.22 0% 0 0% 0 0% 0 0% 0%
20220606 21.6 22.32 21.04 22.19 4.03% 9986.36% 0% 1379527 0.299 183.45 0.22 0% 0 0% 0 0% 0 0% 0%
20220602 20.4 21.55 20.19 21.33 4.05% 9999.99% 0% 1030626 0.2175 163.45 0.21 0% 0 0% 0 0% 0 0% 0%
20220601 20.16 20.5 19.75 20.5 1.69% 9999.99% 0% 204464 0.0413 35.72 0.2 0% 0 0% 0 0% 0 0% 0%
20220531 19.92 20.3 19.6 20.16 1.56% 9980% 0% 246500 0.0494 43.37 0.2 0% 0 0% 0 0% 0 0% 0%
20220530 19.52 19.89 19.31 19.85 1.33% 9825% 0% 309403 0.0606 54.6 0.2 0% 0 0% 0 0% 0 0% 0%
20220527 20 20.1 19.34 19.59 -1.95% 9695% 0% 582077 0.1145 106.48 0.2 0% 0 0% 0 0% 0 0% 0%
20220526 21.5 21.97 19.91 19.98 -3.99% 9414.29% 0% 1183774 0.2477 253.46 0.21 0% 0 0% 0 0% 0 0% 0%
20220525 20.03 21.7 19.22 20.81 3.89% 9999.99% 0% 569125 0.1165 158.1 0.2 0% 0 0% 0 0% 0 0% 0%
20220524 20.4 21.5 19.84 20.03 -2.91% 9915% 0% 476964 0.0975 138.91 0.2 0% 0 0% 0 0% 0 0% 0%
20220523 20.31 20.92 20.31 20.63 0.59% 9723.81% 0% 297751 0.0617 98.07 0.21 0% 0 0% 0 0% 0 0% 0%
20220520 20.73 20.79 20.25 20.51 0.05% 9999.99% 0% 183362 0.0375 62.79 0.2 0% 0 0% 0 0% 0 0% 0%
20220519 20.46 20.58 20.08 20.5 0.2% 9999.99% 0% 355710 0.0726 120.19 0.2 0% 0 0% 0 0% 0 0% 0%
20220518 20.22 20.68 20.22 20.46 0.29% 9999.99% 0% 160907 0.0328 54.33 0.2 0% 0 0% 0 0% 0 0% 0%
20220517 20.11 20.64 20.03 20.4 -0.39% 9999.99% 0% 173926 0.0354 54.91 0.2 0% 0 0% 0 0% 0 0% 0%
20220516 20.99 20.99 20.33 20.48 -1.16% 9652.38% 0% 181870 0.0373 53.82 0.21 0% 0 0% 0 0% 0 0% 0%
20220513 20.71 20.86 20.1 20.72 0.1% 9766.67% 0% 140895 0.0289 41.08 0.21 0% 0 0% 0 0% 0 0% 0%
20220512 20.57 20.83 20.26 20.7 0.63% 9757.14% 0% 118827 0.0244 33.5 0.21 0% 0 0% 0 0% 0 0% 0%
20220511 20.26 20.99 20.11 20.57 2.03% 9695.24% 0% 392476 0.0805 104.7 0.21 0% 0 0% 0 0% 0 0% 0%
20220510 20.15 20.45 19.75 20.16 0.05% 9980% 0% 211389 0.0427 53.24 0.2 0% 0 0% 0 0% 0 0% 0%
20220509 20.65 20.65 19.72 20.15 -1.9% 9975% 0% 236953 0.0478 60.1 0.2 0% 0 0% 0 0% 0 0% 0%
20220506 20.51 20.85 20.35 20.54 -1.96% 9680.95% 0% 186933 0.0384 48.32 0.21 0% 0 0% 0 0% 0 0% 0%
20220505 20.43 21.2 20.43 20.95 2.55% 9876.19% 0% 277638 0.0578 70.32 0.21 0% 0 0% 0 0% 0 0% 0%
20220429 19.55 20.49 19.45 20.43 4.82% 9999.99% 0% 297587 0.0599 74.45 0.2 0% 0 0% 0 0% 0 0% 0%
20220428 18.51 19.88 18.5 19.49 2.58% 9999.99% 0% 386302 0.0751 93.84 0.19 0% 0 0% 0 0% 0 0% 0%
20220427 18.16 19 17.59 19 4.63% 9999.99% 0% 251190 0.0457 55.94 0.18 0% 0 0% 0 0% 0 0% 0%
20220426 18.4 18.4 17.27 18.16 0.61% 9988.89% 0% 214919 0.0383 48.5 0.18 0% 0 0% 0 0% 0 0% 0%
20220425 19.15 19.15 17.73 18.05 -5.74% 9927.78% 0% 287794 0.0518 62 0.18 0% 0 0% 0 0% 0 0% 0%
20220422 19.26 19.32 17.64 19.15 0.84% 9978.95% 0% 641587 0.1192 143.33 0.19 0% 0 0% 0 0% 0 0% 0%
20220421 19.56 19.56 18.89 18.99 -4.33% 9894.74% 0% 183738 0.0354 47.61 0.19 0% 0 0% 0 0% 0 0% 0%
20220420 19.72 20.14 19.5 19.85 -0.65% 9825% 0% 229652 0.0453 60.31 0.2 0% 0 0% 0 0% 0 0% 0%
20220419 20.14 20.14 19.5 19.98 -0.79% 9890% 0% 363417 0.072 83.85 0.2 0% 0 0% 0 0% 0 0% 0%
20220418 19.91 20.5 19.24 20.14 1.05% 9970% 0% 287635 0.0579 69.39 0.2 0% 0 0% 0 0% 0 0% 0%
20220415 20.1 20.18 19.2 19.93 0% 9865% 0% 269892 0.0531 65.1 0.2 0% 0 0% 0 0% 0 0% 0%
20220414 21.18 21.32 19.82 19.93 -5.1% 9865% 0% 471560 0.0954 112.86 0.2 0% 0 0% 0 0% 0 0% 0%
20220413 21.13 21.42 21 21 -2.33% 9900% 0% 74869 0.0158 20.12 0.21 0% 0 0% 0 0% 0 0% 0%
20220412 21.2 21.61 20.24 21.5 1.42% 9999.99% 0% 428279 0.0901 109.61 0.21 0% 0 0% 0 0% 0 0% 0%
20220411 21.55 21.59 20.52 21.2 -2.53% 9995.24% 0% 268588 0.0565 72.86 0.21 0% 0 0% 0 0% 0 0% 0%
20220408 21.43 21.95 21.3 21.75 1.49% 9786.36% 0% 114342 0.0248 33.07 0.22 0% 0 0% 0 0% 0 0% 0%
20220407 21.99 21.99 21.4 21.43 -2.55% 9640.91% 0% 156945 0.0338 43.9 0.22 0% 0 0% 0 0% 0 0% 0%
20220401 22.41 22.41 20.9 22.07 0.09% 9931.82% 0% 709490 0.1538 180.97 0.22 0% 0 0% 0 0% 0 0% 0%
20220331 21.99 22.19 21.72 22.05 0.23% 9922.73% 0% 192487 0.0423 55.28 0.22 0% 0 0% 0 0% 0 0% 0%
20220330 22.19 22.19 21.74 22 0.09% 9900% 0% 138136 0.0303 39.54 0.22 0% 0 0% 0 0% 0 0% 0%
20220329 22.96 22.96 21.82 21.98 -2.09% 9890.91% 0% 289766 0.064 78.21 0.22 0% 0 0% 0 0% 0 0% 0%
20220328 22.8 22.95 22.41 22.45 -1.54% 9660.87% 0% 135780 0.0308 36.18 0.23 0% 0 0% 0 0% 0 0% 0%
20220325 22.95 23.16 22.71 22.8 0.4% 9813.04% 0% 201866 0.0463 53.38 0.23 0% 0 0% 0 0% 0 0% 0%
20220324 22.23 22.94 22.23 22.71 -1.05% 9773.91% 0% 111879 0.0253 29.36 0.23 0% 0 0% 0 0% 0 0% 0%
20220323 22.92 22.98 22.66 22.95 0.13% 9878.26% 0% 87794 0.02 21.99 0.23 0% 0 0% 0 0% 0 0% 0%
20220322 22.86 23.1 22.56 22.92 0.09% 9865.22% 0% 105268 0.024 24.22 0.23 0% 0 0% 0 0% 0 0% 0%
20220321 23.48 23.48 22.35 22.9 -1.93% 9856.52% 0% 327195 0.0747 70.49 0.23 0% 0 0% 0 0% 0 0% 0%
20220318 23.2 23.57 22.67 23.35 0.82% 9999.99% 0% 108336 0.0252 24.14 0.23 0% 0 0% 0 0% 0 0% 0%
20220317 23.25 23.75 23.08 23.16 -0.04% 9969.57% 0% 140650 0.033 31.14 0.23 0% 0 0% 0 0% 0 0% 0%
20220316 23.25 23.64 22.23 23.17 -0.17% 9973.91% 0% 330846 0.0756 63.11 0.23 0% 0 0% 0 0% 0 0% 0%
20220315 23.25 23.48 22.08 23.21 -1.98% 9991.3% 0% 557560 0.1265 100.88 0.23 0% 0 0% 0 0% 0 0% 0%
20220311 24.13 24.47 23.5 24.14 -0.9% 9958.33% 0% 186263 0.0445 37.59 0.24 0% 0 0% 0 0% 0 0% 0%
20220310 24.55 24.88 24.29 24.36 0.58% 9644% 0% 174466 0.0429 35.92 0.25 0% 0 0% 0 0% 0 0% 0%
20220309 24.88 24.88 23.49 24.22 -0.29% 9991.67% 0% 277184 0.0668 50.91 0.24 0% 0 0% 0 0% 0 0% 0%
20220308 25.8 25.8 24.29 24.29 -4.6% 9616% 0% 413359 0.1028 74.74 0.25 0% 0 0% 0 0% 0 0% 0%
20220307 25.25 25.79 25.07 25.46 -0.93% 9999.99% 0% 464062 0.1175 86.25 0.25 0% 0 0% 0 0% 0 0% 0%
20220304 26 26.09 25.2 25.7 1.26% 9784.62% 0% 378632 0.0976 76.61 0.26 0% 0 0% 0 0% 0 0% 0%
20220303 26 26.39 25.34 25.38 -2.76% 9661.54% 0% 273157 0.07 57.89 0.26 0% 0 0% 0 0% 0 0% 0%
20220302 25.4 26.13 24.87 26.1 3.61% 9938.46% 0% 461806 0.1187 100.5 0.26 0% 0 0% 0 0% 0 0% 0%
20220301 24.87 25.28 24.43 25.19 1.9% 9976% 0% 386500 0.0962 93.16 0.25 0% 0 0% 0 0% 0 0% 0%
20220228 24.06 24.81 24.06 24.72 1.73% 9788% 0% 187401 0.046 49.92 0.25 0% 0 0% 0 0% 0 0% 0%
20220225 24.3 24.7 24.02 24.3 -0.49% 9999.99% 0% 184521 0.045 50.36 0.24 0% 0 0% 0 0% 0 0% 0%
20220224 25.03 25.09 23.54 24.42 -1.25% 9999.99% 0% 565301 0.1375 151.09 0.24 0% 0 0% 0 0% 0 0% 0%
20220223 23.39 24.95 23.28 24.73 5.68% 9999.99% 0% 548837 0.1329 166.17 0.24 0% 0 0% 0 0% 0 0% 0%
20220222 22.5 23.55 22.43 23.4 1.74% 9999.99% 0% 387716 0.0897 129.66 0.23 0% 0 0% 0 0% 0 0% 0%
20220221 22.68 23.17 22.58 23 1.19% 9900% 0% 138003 0.0315 39.49 0.23 0% 0 0% 0 0% 0 0% 0%
20220218 23.32 23.32 22.45 22.73 -1.17% 9782.61% 0% 195349 0.0442 46.26 0.23 0% 0 0% 0 0% 0 0% 0%
20220217 23.3 23.3 22.72 23 -0.17% 9900% 0% 203202 0.0466 42.31 0.23 0% 0 0% 0 0% 0 0% 0%
20220216 22.93 23.41 22.93 23.04 0.48% 9917.39% 0% 135662 0.0314 23.91 0.23 0% 0 0% 0 0% 0 0% 0%
20220215 22.11 23.16 22.11 22.93 2.27% 9869.57% 0% 141104 0.032 21.1 0.23 0% 0 0% 0 0% 0 0% 0%
20220214 22.3 22.65 22 22.42 -0.4% 9999.99% 0% 142859 0.0321 17.13 0.22 0% 0 0% 0 0% 0 0% 0%
20220211 22.55 23.08 22.3 22.51 -2.55% 9686.96% 0% 307417 0.0694 33.46 0.23 0% 0 0% 0 0% 0 0% 0%
20220210 23.28 23.59 22.71 23.1 -0.99% 9943.48% 0% 250144 0.0575 24.36 0.23 0% 0 0% 0 0% 0 0% 0%
20220209 22.57 23.75 22.57 23.33 1.7% 9999.99% 0% 227317 0.0529 20.34 0.23 0% 0 0% 0 0% 0 0% 0%
20211203 26.59 26.59 25.6 26.08 -0.87% 9930.77% 0% 656265 0.1708 58.72 0.26 0% 0 0% 0 0% 0 0% 0%
20211202 27.2 27.2 26.21 26.31 -2.05% 9999.99% 0% 447915 0.1186 40.17 0.26 0% 0 0% 0 0% 0 0% 0%
20211201 27.3 27.31 26.72 26.86 -0.59% 9848.15% 0% 358547 0.0968 30.85 0.27 0% 0 0% 0 0% 0 0% 0%
20211130 27.6 27.6 26.73 27.02 -0.22% 9907.41% 0% 566518 0.1535 43.39 0.27 0% 0 0% 0 0% 0 0% 0%
20211129 26.27 27.6 25.97 27.08 3% 9929.63% 0% 690571 0.1855 50 0.27 0% 0 0% 0 0% 0 0% 0%
20211126 27.1 27.72 26 26.29 -4.23% 9637.04% 0% 1156820 0.3068 80.23 0.27 0% 0 0% 0 0% 0 0% 0%
20211125 28.18 28.18 27.33 27.45 -1.58% 9703.57% 0% 733979 0.2034 55.43 0.28 0% 0 0% 0 0% 0 0% 0%
20211124 27.2 28.28 26.63 27.89 3.3% 9860.71% 0% 1144779 0.319 85.12 0.28 0% 0 0% 0 0% 0 0% 0%
20211123 26.91 27.88 26.7 27 -1.6% 9900% 0% 907952 0.246 68.67 0.27 0% 0 0% 0 0% 0 0% 0%
20211122 27.24 27.76 26.18 27.44 2.66% 9999.99% 0% 1170434 0.316 90.48 0.27 0% 0 0% 0 0% 0 0% 0%
20211119 25.64 27.22 25.64 26.73 3.6% 9800% 0% 872543 0.2318 66.57 0.27 0% 0 0% 0 0% 0 0% 0%
20211118 27.98 27.98 25.55 25.8 -5.36% 9823.08% 0% 1328804 0.3501 95.01 0.26 0% 0 0% 0 0% 0 0% 0%
20211117 26.22 29.05 26.05 27.26 6.9% 9635.71% 0% 2061942 0.5732 161.35 0.28 0% 0 0% 0 0% 0 0% 0%
20211116 27.31 27.31 25.19 25.5 -6.08% 9707.69% 0% 1577301 0.4087 129.59 0.26 0% 0 0% 0 0% 0 0% 0%
20211115 27.48 28.98 27.02 27.15 0.3% 9596.43% 0% 1071808 0.2976 91.6 0.28 0% 0 0% 0 0% 0 0% 0%
20211112 27.57 27.57 26.38 27.07 0.37% 9925.93% 0% 668080 0.1802 49.14 0.27 0% 0 0% 0 0% 0 0% 0%
20211111 25.88 27.77 25.88 26.97 2.55% 9888.89% 0% 950619 0.2566 65.66 0.27 0% 0 0% 0 0% 0 0% 0%
20211110 26.94 26.94 25.83 26.3 -0.9% 9999.99% 0% 653313 0.1707 46.05 0.26 0% 0 0% 0 0% 0 0% 0%
20211109 26.85 26.99 26.11 26.54 -0.67% 9729.63% 0% 623813 0.1658 44.75 0.27 0% 0 0% 0 0% 0 0% 0%
20211108 24.97 26.95 24.92 26.72 7.09% 9999.99% 0% 1188916 0.3121 85.83 0.26 0% 0 0% 0 0% 0 0% 0%
20211105 26.39 26.39 24.5 24.95 -4.15% 9880% 0% 1499309 0.377 107.64 0.25 0% 0 0% 0 0% 0 0% 0%
20211104 25.93 26.56 25.65 26.03 0.39% 9911.54% 0% 753989 0.1963 61.55 0.26 0% 0 0% 0 0% 0 0% 0%
20211103 26.06 26.15 25.43 25.93 0.12% 9873.08% 0% 613527 0.1588 48.95 0.26 0% 0 0% 0 0% 0 0% 0%
20211102 26.1 26.46 25.36 25.9 -0.58% 9861.54% 0% 1833571 0.4735 143.31 0.26 0% 0 0% 0 0% 0 0% 0%
20211101 22.97 26.47 22.97 26.05 13.21% 9999.99% 0% 2808368 0.7061 225.91 0.25 0% 0 0% 0 0% 0 0% 0%
20211029 21.53 23.7 21.34 23.01 7.93% 9904.35% 0% 1576560 0.357 139.66 0.23 0% 0 0% 0 0% 0 0% 0%
20211028 21.95 21.95 21.14 21.32 -1.02% 9999.99% 0% 319423 0.0681 30.94 0.21 0% 0 0% 0 0% 0 0% 0%
20211027 21.3 21.98 20.83 21.54 -0.37% 9999.99% 0% 557231 0.1182 53.66 0.21 0% 0 0% 0 0% 0 0% 0%
20211026 21.63 21.93 21.41 21.62 -0.05% 9727.27% 0% 368573 0.0797 36.67 0.22 0% 0 0% 0 0% 0 0% 0%
20211025 21.5 21.87 20.96 21.63 2.61% 9731.82% 0% 648555 0.1402 57.29 0.22 0% 0 0% 0 0% 0 0% 0%
20211022 21.98 22.08 21.08 21.08 -4.09% 9481.82% 0% 607708 0.1311 54.12 0.22 0% 0 0% 0 0% 0 0% 0%
20211021 22.49 22.58 21.25 21.98 -1.43% 9890.91% 0% 1270171 0.2773 110.83 0.22 0% 0 0% 0 0% 0 0% 0%
20211020 22.74 22.74 21.85 22.3 -1.02% 9999.99% 0% 967385 0.214 89.07 0.22 0% 0 0% 0 0% 0 0% 0%
20211019 20.55 22.77 20.11 22.53 11.04% 9999.99% 0% 1636618 0.3549 142.47 0.22 0% 0 0% 0 0% 0 0% 0%
20211018 20.98 20.98 19.98 20.29 -1.98% 9999.99% 0% 977319 0.1983 82.38 0.2 0% 0 0% 0 0% 0 0% 0%
20211015 21 21.28 20.41 20.7 -0.96% 9757.14% 0% 517017 0.1077 41.94 0.21 0% 0 0% 0 0% 0 0% 0%
20211014 20.9 21.09 20.53 20.9 -0.95% 9852.38% 0% 499712 0.1038 39.76 0.21 0% 0 0% 0 0% 0 0% 0%
20211013 20.7 21.58 20.26 21.1 2.73% 9947.62% 0% 735859 0.1545 57.86 0.21 0% 0 0% 0 0% 0 0% 0%
20211012 21.1 21.1 20.2 20.54 -3.07% 9999.99% 0% 1916965 0.3925 138.31 0.2 0% 0 0% 0 0% 0 0% 0%
20211011 21.75 22.1 20.95 21.19 -1.81% 9990.48% 0% 785489 0.1682 60.03 0.21 0% 0 0% 0 0% 0 0% 0%
20211008 21.53 22.29 21.29 21.58 0.14% 9709.09% 0% 878002 0.1905 58.16 0.22 0% 0 0% 0 0% 0 0% 0%
20210930 20.89 21.88 20.6 21.55 4.61% 9999.99% 0% 893463 0.1918 56.12 0.21 0% 0 0% 0 0% 0 0% 0%
20210929 21.52 21.68 20.49 20.6 -5.11% 9709.52% 0% 1530917 0.3207 79.76 0.21 0% 0 0% 0 0% 0 0% 0%
20210928 21.7 22.37 21.04 21.71 1.45% 9768.18% 0% 1236223 0.27 68.72 0.22 0% 0 0% 0 0% 0 0% 0%
20210927 22.33 22.42 20.75 21.4 -2.73% 9999.99% 0% 1582909 0.3399 83.01 0.21 0% 0 0% 0 0% 0 0% 0%
20210924 22.49 22.68 22 22 -2.7% 9900% 0% 678240 0.1511 36.99 0.22 0% 0 0% 0 0% 0 0% 0%
20210923 22.82 23.18 22.41 22.61 0.04% 9730.43% 0% 618347 0.1401 31.12 0.23 0% 0 0% 0 0% 0 0% 0%
20210922 23.05 23.43 22.21 22.6 -3.58% 9999.99% 0% 1342920 0.3019 65.29 0.22 0% 0 0% 0 0% 0 0% 0%
20210917 23.88 23.88 22.74 23.44 0.17% 9999.99% 0% 1469534 0.3403 72.44 0.23 0% 0 0% 0 0% 0 0% 0%
20210916 24.28 24.87 23.13 23.4 -4.41% 9650% 0% 2633601 0.6255 135.71 0.24 0% 0 0% 0 0% 0 0% 0%
20210915 24.05 24.94 23.5 24.48 1.96% 9999.99% 0% 1370193 0.3327 78.5 0.24 0% 0 0% 0 0% 0 0% 0%
20210914 22.76 24.43 22.5 24.01 4.44% 9904.17% 0% 3312969 0.7803 186.6 0.24 0% 0 0% 0 0% 0 0% 0%
20210913 22.59 23.21 22.42 22.99 0.79% 9895.65% 0% 945280 0.2147 58.46 0.23 0% 0 0% 0 0% 0 0% 0%
20210910 22.42 23.44 22.34 22.81 1.83% 9817.39% 0% 1756156 0.401 104.73 0.23 0% 0 0% 0 0% 0 0% 0%
20210909 22.55 22.98 22.3 22.4 -1.93% 9639.13% 0% 1261263 0.2841 77.07 0.23 0% 0 0% 0 0% 0 0% 0%
20210908 21.77 23.3 21.77 22.84 3.82% 9830.43% 0% 2215570 0.5017 139.47 0.23 0% 0 0% 0 0% 0 0% 0%
20210907 22.46 22.47 21.66 22 -0.63% 9900% 0% 1205952 0.2656 81.48 0.22 0% 0 0% 0 0% 0 0% 0%
20210906 22 22.46 21.58 22.14 2.22% 9963.64% 0% 1704199 0.3749 113.08 0.22 0% 0 0% 0 0% 0 0% 0%
20210729 15.06 15.86 15.06 15.46 3.69% 9999.99% 0% 1326329 0.205 56.69 0.15 0% 0 0% 0 0% 0 0% 0%
20210728 15.51 15.51 14.89 14.91 -3.87% 9840% 0% 1356050 0.2049 55.8 0.15 0% 0 0% 0 0% 0 0% 0%
20210727 15.6 16.12 15.26 15.51 0% 9593.75% 0% 1427935 0.2242 56.47 0.16 0% 0 0% 0 0% 0 0% 0%
20210726 15.66 15.85 15.05 15.51 -0.77% 9593.75% 0% 1183399 0.1843 42.15 0.16 0% 0 0% 0 0% 0 0% 0%
20210723 16.11 16.48 15.55 15.63 -3.52% 9668.75% 0% 1566575 0.2496 51.91 0.16 0% 0 0% 0 0% 0 0% 0%
20210722 16.21 16.35 15.99 16.2 0.31% 9999.99% 0% 1116991 0.1803 35.73 0.16 0% 0 0% 0 0% 0 0% 0%
20210721 15.72 16.3 15.72 16.15 2.47% 9993.75% 0% 1003336 0.1612 31.04 0.16 0% 0 0% 0 0% 0 0% 0%
20210720 15.61 15.99 15.58 15.76 -0.32% 9750% 0% 744806 0.1172 21.51 0.16 0% 0 0% 0 0% 0 0% 0%
20210719 15.87 16 15.5 15.81 -1.31% 9781.25% 0% 1690702 0.2653 45.62 0.16 0% 0 0% 0 0% 0 0% 0%
20210716 17.03 17.25 16 16.02 -7.13% 9323.53% 0% 3639778 0.6027 97.61 0.17 0% 0 0% 0 0% 0 0% 0%
20210715 17.42 17.55 16.95 17.25 -1.65% 9999.99% 0% 1321039 0.2272 38.49 0.17 0% 0 0% 0 0% 0 0% 0%
20210714 17.69 17.8 17.1 17.54 -0.51% 9999.99% 0% 2510258 0.4371 72.49 0.17 0% 0 0% 0 0% 0 0% 0%
20210713 17.69 18.21 17.45 17.63 -0.06% 9694.44% 0% 2697648 0.4801 80.59 0.18 0% 0 0% 0 0% 0 0% 0%
20210712 17.09 17.73 16.91 17.64 3.22% 9999.99% 0% 2777037 0.4829 82.09 0.17 0% 0 0% 0 0% 0 0% 0%
20210709 16.83 17.27 16.33 17.09 0.89% 9952.94% 0% 2278983 0.3808 63.45 0.17 0% 0 0% 0 0% 0 0% 0%
20210708 17.08 17.23 16.85 16.94 -0.88% 9864.71% 0% 1499571 0.2554 42.61 0.17 0% 0 0% 0 0% 0 0% 0%
20210707 16.7 17.15 16.46 17.09 1.36% 9952.94% 0% 1848553 0.3109 51.97 0.17 0% 0 0% 0 0% 0 0% 0%
20210706 17.21 17.33 16.57 16.86 -2.03% 9817.65% 0% 1913419 0.3224 52.82 0.17 0% 0 0% 0 0% 0 0% 0%
20210705 16.9 17.23 16.81 17.21 2.08% 9999.99% 0% 1896230 0.3231 54.32 0.17 0% 0 0% 0 0% 0 0% 0%
20210702 16.63 17.15 16.63 16.86 0.36% 9817.65% 0% 1595077 0.2699 48.13 0.17 0% 0 0% 0 0% 0 0% 0%
20210701 17.19 17.38 16.66 16.8 -2.44% 9782.35% 0% 2022908 0.3424 62.14 0.17 0% 0 0% 0 0% 0 0% 0%
20210630 17.05 17.44 16.91 17.22 1.29% 9999.99% 0% 2179812 0.3744 67.53 0.17 0% 0 0% 0 0% 0 0% 0%
20210629 17.52 17.61 16.86 17 -3.41% 9900% 0% 2539564 0.4351 82.51 0.17 0% 0 0% 0 0% 0 0% 0%
20210628 17 17.95 17 17.6 4.39% 9999.99% 0% 3619989 0.6325 126.42 0.17 0% 0 0% 0 0% 0 0% 0%
20210625 16.47 17.27 16.37 16.86 2.12% 9817.65% 0% 3134340 0.5293 109.83 0.17 0% 0 0% 0 0% 0 0% 0%
20210624 16.8 16.87 16.43 16.51 -1.43% 9611.76% 0% 1614862 0.2678 59.15 0.17 0% 0 0% 0 0% 0 0% 0%
20210623 16.25 16.88 16.05 16.75 3.78% 9752.94% 0% 2916842 0.4825 110.85 0.17 0% 0 0% 0 0% 0 0% 0%
20210622 16.07 16.51 15.9 16.14 1.06% 9987.5% 0% 2277316 0.3706 91.14 0.16 0% 0 0% 0 0% 0 0% 0%
20210621 16.15 16.16 15.83 15.97 -0.06% 9881.25% 0% 1729124 0.2756 68.29 0.16 0% 0 0% 0 0% 0 0% 0%
20210618 16.29 16.39 16.01 16.15 -1.4% 9993.75% 0% 1828851 0.2952 67.99 0.16 0% 0 0% 0 0% 0 0% 0%
20210617 15.89 16.62 15.55 16.38 3.93% 9999.99% 0% 2870088 0.4625 96.96 0.16 0% 0 0% 0 0% 0 0% 0%
20210616 15.9 16.2 15.69 15.76 -1.07% 9750% 0% 1244513 0.1979 37.09 0.16 0% 0 0% 0 0% 0 0% 0%
20210615 16.62 16.66 15.6 15.93 -3.16% 9856.25% 0% 2057230 0.3324 61.76 0.16 0% 0 0% 0 0% 0 0% 0%
20210611 16.2 16.98 16.05 16.45 1.29% 9576.47% 0% 3588525 0.5953 110.7 0.17 0% 0 0% 0 0% 0 0% 0%
20210610 15.88 16.29 15.77 16.24 2.59% 9999.99% 0% 1793454 0.2875 57.31 0.16 0% 0 0% 0 0% 0 0% 0%
20210609 15.67 15.88 15.43 15.83 0.57% 9793.75% 0% 1282946 0.2013 40.03 0.16 0% 0 0% 0 0% 0 0% 0%
20210608 16.13 16.14 15.73 15.74 -2.3% 9737.5% 0% 1612789 0.256 51.24 0.16 0% 0 0% 0 0% 0 0% 0%
20210607 16.35 16.44 15.88 16.11 -0.31% 9968.75% 0% 2233647 0.3588 73.61 0.16 0% 0 0% 0 0% 0 0% 0%
20210604 15.62 16.25 15.62 16.16 2.28% 9999.99% 0% 3449847 0.5544 116.41 0.16 0% 0 0% 0 0% 0 0% 0%
20210603 16.25 16.48 15.76 15.8 -1.74% 9775% 0% 3612452 0.5832 133.08 0.16 0% 0 0% 0 0% 0 0% 0%
20210602 15.62 16.39 15.58 16.08 3.08% 9950% 0% 4574939 0.7354 182.27 0.16 0% 0 0% 0 0% 0 0% 0%
20210601 15.34 15.87 15.2 15.6 1.56% 9650% 0% 3428271 0.5352 149.73 0.16 0% 0 0% 0 0% 0 0% 0%
20210531 14.9 15.45 14.82 15.36 2.74% 9999.99% 0% 1755319 0.2671 73.36 0.15 0% 0 0% 0 0% 0 0% 0%
20210528 15.35 15.36 14.86 14.95 -2.67% 9866.67% 0% 1795211 0.2703 75.61 0.15 0% 0 0% 0 0% 0 0% 0%
20210527 15 15.47 14.98 15.36 2.2% 9999.99% 0% 2054984 0.3145 89.01 0.15 0% 0 0% 0 0% 0 0% 0%
20210526 14.8 15.11 14.7 15.03 1.55% 9920% 0% 1205901 0.1806 51.87 0.15 0% 0 0% 0 0% 0 0% 0%
20210525 14.76 14.94 14.66 14.8 0.68% 9766.67% 0% 1197734 0.177 47.69 0.15 0% 0 0% 0 0% 0 0% 0%
20210524 15.08 15.15 14.66 14.7 -2.2% 9700% 0% 1808015 0.2687 66.1 0.15 0% 0 0% 0 0% 0 0% 0%
20210521 15.2 15.29 14.99 15.03 -1.05% 9920% 0% 1348366 0.204 48.85 0.15 0% 0 0% 0 0% 0 0% 0%
20210520 15.46 15.51 15.1 15.19 -2.25% 9999.99% 0% 1944394 0.2964 71.12 0.15 0% 0 0% 0 0% 0 0% 0%
20210519 15.8 15.97 15.5 15.54 -2.14% 9612.5% 0% 2348038 0.3678 87.02 0.16 0% 0 0% 0 0% 0 0% 0%
20210518 15 15.88 14.92 15.88 5.51% 9825% 0% 4248379 0.6591 153.57 0.16 0% 0 0% 0 0% 0 0% 0%
20210517 15.28 15.3 14.86 15.05 -1.63% 9933.33% 0% 1698373 0.2549 64.69 0.15 0% 0 0% 0 0% 0 0% 0%
20210514 15.15 15.35 15.01 15.3 1.66% 9999.99% 0% 1491210 0.2272 56.02 0.15 0% 0 0% 0 0% 0 0% 0%
20210513 15.01 15.45 14.85 15.05 0.27% 9933.33% 0% 1791776 0.2716 62.12 0.15 0% 0 0% 0 0% 0 0% 0%
20210512 15.4 15.49 14.99 15.01 -3.1% 9906.67% 0% 2547932 0.3848 80.52 0.15 0% 0 0% 0 0% 0 0% 0%
20210511 15.03 15.61 14.85 15.49 2.92% 9999.99% 0% 3189767 0.4893 98.61 0.15 0% 0 0% 0 0% 0 0% 0%
20210510 14.7 15.08 14.52 15.05 2.66% 9933.33% 0% 2196774 0.3262 65.74 0.15 0% 0 0% 0 0% 0 0% 0%
20210507 14.65 14.67 14.5 14.66 0.76% 9673.33% 0% 1242398 0.181 32.86 0.15 0% 0 0% 0 0% 0 0% 0%
20210506 14.11 14.75 14.08 14.55 3.41% 9600% 0% 2368772 0.3439 51.24 0.15 0% 0 0% 0 0% 0 0% 0%
20210430 14.58 14.64 13.97 14.07 -3.37% 9950% 0% 2365073 0.3365 47 0.14 0% 0 0% 0 0% 0 0% 0%
20210429 14.86 14.96 14.53 14.56 -2.15% 9606.67% 0% 1828677 0.269 33.67 0.15 0% 0 0% 0 0% 0 0% 0%
20210428 14.67 14.99 14.55 14.88 2.41% 9820% 0% 2140235 0.3162 31.1 0.15 0% 0 0% 0 0% 0 0% 0%
20210427 15.12 15.19 14.35 14.53 -3.52% 9586.67% 0% 3199415 0.4678 41.92 0.15 0% 0 0% 0 0% 0 0% 0%
20210426 15.63 15.63 15 15.06 -3.28% 9940% 0% 3676605 0.562 45.69 0.15 0% 0 0% 0 0% 0 0% 0%
20210423 15.55 15.89 15.36 15.57 0.26% 9631.25% 0% 2917745 0.4564 33.26 0.16 0% 0 0% 0 0% 0 0% 0%
20210422 15.47 15.65 15.33 15.53 0.78% 9999.99% 0% 2125026 0.3289 20.3 0.15 0% 0 0% 0 0% 0 0% 0%
20210421 15.71 15.8 15.35 15.41 -3.02% 9531.25% 0% 3608440 0.5621 26.94 0.16 0% 0 0% 0 0% 0 0% 0%
20210416 15.23 16.48 15.05 15.68 3.64% 9700% 0% 8047272 1.2743 86.43 0.16 0% 0 0% 0 0% 0 0% 0%
20210415 15.35 15.69 14.98 15.13 -1.94% 9986.67% 0% 4280681 0.6518 41.93 0.15 0% 0 0% 0 0% 0 0% 0%
20210414 15.46 15.97 15.25 15.43 -4.87% 9543.75% 0% 7224625 1.1199 54.09 0.16 0% 0 0% 0 0% 0 0% 0%
20210413 18.4 19.37 16.08 16.22 -8.15% 9441.18% 0% 13185598 2.2963 74.37 0.17 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