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. 688090
    4. 返回上一页 刷新
股票代码（例：sh688090）       660条   (进入股票专站) 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 31 31.36 30.66 31.08 -0.06% 9925.81% 0% 753930 0.2348 99.44 0.31 0% 0 0% 0 0% 0 0% 0%
20230927 31 31.35 30.74 31.1 0.39% 9932.26% 0% 835658 0.2599 114 0.31 0% 0 0% 0 0% 0 0% 0%
20230926 30.45 31.3 30.23 30.98 1.94% 9893.55% 0% 849333 0.2623 114.05 0.31 0% 0 0% 0 0% 0 0% 0%
20230925 29.9 30.64 29.87 30.39 1.44% 9999.99% 0% 660351 0.2002 91.32 0.3 0% 0 0% 0 0% 0 0% 0%
20230922 28.68 30.01 28.53 29.96 4.46% 9999.99% 0% 711603 0.2096 93.88 0.29 0% 0 0% 0 0% 0 0% 0%
20230921 28.85 29.17 28.51 28.68 -0.76% 9789.66% 0% 324536 0.0934 40.47 0.29 0% 0 0% 0 0% 0 0% 0%
20230920 29.19 29.63 28.87 28.9 -2% 9865.52% 0% 441846 0.1287 53.36 0.29 0% 0 0% 0 0% 0 0% 0%
20230919 29.63 29.7 28.95 29.49 -0.44% 9999.99% 0% 599295 0.1755 69.74 0.29 0% 0 0% 0 0% 0 0% 0%
20230918 29.26 30 28.93 29.62 1.23% 9773.33% 0% 494115 0.1462 55.53 0.3 0% 0 0% 0 0% 0 0% 0%
20230915 29.4 29.69 29.11 29.26 -0.37% 9989.66% 0% 534052 0.1569 55.2 0.29 0% 0 0% 0 0% 0 0% 0%
20230914 29.89 30.19 29.1 29.37 -1.77% 9999.99% 0% 508199 0.1499 49.29 0.29 0% 0 0% 0 0% 0 0% 0%
20230913 30.66 30.71 29.51 29.9 -2.67% 9866.67% 0% 842520 0.2529 75.79 0.3 0% 0 0% 0 0% 0 0% 0%
20230912 31.18 31.18 30.4 30.72 -0.71% 9809.68% 0% 583855 0.1788 48.05 0.31 0% 0 0% 0 0% 0 0% 0%
20230911 31 31.18 30.35 30.94 0.36% 9880.65% 0% 645304 0.1988 44.7 0.31 0% 0 0% 0 0% 0 0% 0%
20230908 30.17 31.36 30.04 30.83 1.35% 9845.16% 0% 919403 0.2842 56.35 0.31 0% 0 0% 0 0% 0 0% 0%
20230907 31 31.19 30.4 30.42 -2.37% 9712.9% 0% 544683 0.1674 31.36 0.31 0% 0 0% 0 0% 0 0% 0%
20230906 30.88 31.26 30.6 31.16 1.04% 9951.61% 0% 708342 0.2195 39.72 0.31 0% 0 0% 0 0% 0 0% 0%
20230905 30.76 31.28 30.61 30.84 0.26% 9848.39% 0% 709066 0.2193 38.98 0.31 0% 0 0% 0 0% 0 0% 0%
20230904 30.91 31.17 30.16 30.76 -0.52% 9822.58% 0% 881131 0.2696 46.75 0.31 0% 0 0% 0 0% 0 0% 0%
20230901 31.4 31.4 30.38 30.92 -0.77% 9874.19% 0% 847196 0.2613 46.22 0.31 0% 0 0% 0 0% 0 0% 0%
20230831 30.98 31.27 30.71 31.16 0.35% 9951.61% 0% 1117007 0.3466 61.22 0.31 0% 0 0% 0 0% 0 0% 0%
20230830 30.35 31.4 30 31.05 2.31% 9916.13% 0% 1639301 0.5074 91.75 0.31 0% 0 0% 0 0% 0 0% 0%
20230829 27.16 30.46 27.01 30.35 11.09% 9999.99% 0% 2599113 0.7654 149.35 0.29 0% 0 0% 0 0% 0 0% 0%
20230828 29.89 30 27.11 27.32 -5.73% 9657.14% 0% 2362666 0.6621 149.92 0.28 0% 0 0% 0 0% 0 0% 0%
20230825 29.93 30 28.61 28.98 -3.59% 9893.1% 0% 1207978 0.3513 96.8 0.29 0% 0 0% 0 0% 0 0% 0%
20230824 30.28 30.4 29.5 30.06 0% 9920% 0% 840212 0.2519 78.53 0.3 0% 0 0% 0 0% 0 0% 0%
20230823 30.41 30.8 29.84 30.06 -1.12% 9920% 0% 859447 0.2595 83.3 0.3 0% 0 0% 0 0% 0 0% 0%
20230822 29.99 30.52 29.23 30.4 1.84% 9999.99% 0% 1190391 0.3557 122.82 0.3 0% 0 0% 0 0% 0 0% 0%
20230821 30 30.9 29.69 29.85 -1.16% 9850% 0% 791891 0.2407 92.22 0.3 0% 0 0% 0 0% 0 0% 0%
20230818 30.17 31.15 30 30.2 1.24% 9641.94% 0% 1199050 0.368 144.19 0.31 0% 0 0% 0 0% 0 0% 0%
20230817 28.55 30.18 28.35 29.83 5.04% 9999.99% 0% 1074128 0.316 131.16 0.29 0% 0 0% 0 0% 0 0% 0%
20230816 28.7 29.09 28.35 28.4 -1.9% 9693.1% 0% 472938 0.1354 59.04 0.29 0% 0 0% 0 0% 0 0% 0%
20230815 29.3 29.64 28.69 28.95 -0.89% 9882.76% 0% 461585 0.1342 55.27 0.29 0% 0 0% 0 0% 0 0% 0%
20230814 29.01 29.46 28.61 29.21 -0.58% 9972.41% 0% 706637 0.2051 72.23 0.29 0% 0 0% 0 0% 0 0% 0%
20230811 29.99 30.16 29.38 29.38 -1.21% 9693.33% 0% 557795 0.1663 48.4 0.3 0% 0 0% 0 0% 0 0% 0%
20230810 29.3 30.08 29.2 29.74 1.64% 9813.33% 0% 996791 0.2974 59.19 0.3 0% 0 0% 0 0% 0 0% 0%
20230809 29.67 29.68 29.24 29.26 -1.42% 9989.66% 0% 478523 0.1407 27.37 0.29 0% 0 0% 0 0% 0 0% 0%
20230808 29.8 29.99 29.42 29.68 -0.4% 9793.33% 0% 495488 0.147 32.9 0.3 0% 0 0% 0 0% 0 0% 0%
20230807 30.2 30.4 29.64 29.8 -1.03% 9833.33% 0% 560903 0.1679 36.74 0.3 0% 0 0% 0 0% 0 0% 0%
20230804 29.89 30.39 29.76 30.11 0.94% 9936.67% 0% 587423 0.1768 37.96 0.3 0% 0 0% 0 0% 0 0% 0%
20230803 30.2 30.2 29.5 29.83 -0.83% 9843.33% 0% 663060 0.1972 40.23 0.3 0% 0 0% 0 0% 0 0% 0%
20230802 29.34 30.3 29.34 30.08 1.93% 9926.67% 0% 913694 0.2744 54.2 0.3 0% 0 0% 0 0% 0 0% 0%
20230801 29.4 29.85 28.93 29.51 0.31% 9999.99% 0% 1818694 0.5332 98.16 0.29 0% 0 0% 0 0% 0 0% 0%
20230731 30.88 31.5 29.36 29.42 -2.74% 9706.67% 0% 2674386 0.8108 156.89 0.3 0% 0 0% 0 0% 0 0% 0%
20230728 32 33.37 30.04 30.25 -3.88% 9658.06% 0% 3456381 1.0835 236.57 0.31 0% 0 0% 0 0% 0 0% 0%
20230727 31.08 31.51 30.84 31.47 1.03% 9999.99% 0% 801978 0.2511 66.8 0.31 0% 0 0% 0 0% 0 0% 0%
20230726 31.48 31.48 30.78 31.15 -0.64% 9948.39% 0% 620875 0.1926 51.05 0.31 0% 0 0% 0 0% 0 0% 0%
20230725 31.08 31.65 31.08 31.35 0.87% 9999.99% 0% 626254 0.1967 50.77 0.31 0% 0 0% 0 0% 0 0% 0%
20230724 30.7 31.46 30.57 31.08 0.75% 9925.81% 0% 664947 0.207 53.66 0.31 0% 0 0% 0 0% 0 0% 0%
20230721 32.59 32.7 30.78 30.85 -3.92% 9851.61% 0% 1265272 0.394 99.04 0.31 0% 0 0% 0 0% 0 0% 0%
20230720 32.51 32.94 31.99 32.11 -0.46% 9934.38% 0% 1087456 0.352 91.24 0.32 0% 0 0% 0 0% 0 0% 0%
20230719 33.25 33.97 32.01 32.26 -2.74% 9675.76% 0% 1943997 0.6383 163.15 0.33 0% 0 0% 0 0% 0 0% 0%
20230718 33.4 34.27 33 33.17 -1.46% 9655.88% 0% 826759 0.278 74.06 0.34 0% 0 0% 0 0% 0 0% 0%
20230717 33.45 34.1 33.22 33.66 0.06% 9800% 0% 791839 0.2668 67.16 0.34 0% 0 0% 0 0% 0 0% 0%
20230714 33.15 34.29 32.85 33.64 1.48% 9794.12% 0% 892915 0.3001 66.95 0.34 0% 0 0% 0 0% 0 0% 0%
20230713 32.79 33.46 32.05 33.15 2% 9945.45% 0% 827842 0.2731 51.79 0.33 0% 0 0% 0 0% 0 0% 0%
20230712 33.58 33.85 32.5 32.5 -3.85% 9748.48% 0% 883553 0.2921 38.84 0.33 0% 0 0% 0 0% 0 0% 0%
20230711 33.55 34.15 33.21 33.8 0.78% 9841.18% 0% 626010 0.2115 32.24 0.34 0% 0 0% 0 0% 0 0% 0%
20230710 34.44 34.6 33.3 33.54 -2.61% 9764.71% 0% 1077745 0.3631 46.6 0.34 0% 0 0% 0 0% 0 0% 0%
20230707 34.64 35 34.17 34.44 -1.2% 9999.99% 0% 908967 0.3132 37.94 0.34 0% 0 0% 0 0% 0 0% 0%
20230706 34.8 35.37 34.4 34.86 0.35% 9860% 0% 1159638 0.4048 50.67 0.35 0% 0 0% 0 0% 0 0% 0%
20230705 35.54 35.92 34.64 34.74 -1.92% 9825.71% 0% 1334329 0.4697 48.49 0.35 0% 0 0% 0 0% 0 0% 0%
20230704 35.28 36.05 34.71 35.42 0.4% 9738.89% 0% 1370973 0.4877 53.15 0.36 0% 0 0% 0 0% 0 0% 0%
20230703 36.93 37.18 35.04 35.28 -4.47% 9700% 0% 2130027 0.7601 80.7 0.36 0% 0 0% 0 0% 0 0% 0%
20230630 37.58 38.03 36.5 36.93 -2.43% 9881.08% 0% 2899116 1.0731 109.69 0.37 0% 0 0% 0 0% 0 0% 0%
20230629 35.11 38.36 34.97 37.85 7.9% 9999.99% 0% 3837537 1.4304 156.44 0.37 0% 0 0% 0 0% 0 0% 0%
20230628 34.96 35.47 33.79 35.08 0.34% 9922.86% 0% 1201955 0.4165 50.88 0.35 0% 0 0% 0 0% 0 0% 0%
20230627 35.25 35.55 34.08 34.96 -1.13% 9888.57% 0% 1476801 0.5138 60.74 0.35 0% 0 0% 0 0% 0 0% 0%
20230626 35.04 36.6 34.86 35.36 0.63% 9722.22% 0% 2322710 0.8276 98.74 0.36 0% 0 0% 0 0% 0 0% 0%
20230621 36.45 37.29 35.03 35.14 -4.87% 9661.11% 0% 2603156 0.9305 117.09 0.36 0% 0 0% 0 0% 0 0% 0%
20230620 35 37.31 34.92 36.94 5.18% 9999.99% 0% 3272687 1.1915 152 0.36 0% 0 0% 0 0% 0 0% 0%
20230619 34.35 35.68 34.18 35.25 2.03% 9971.43% 0% 2184492 0.7661 102.85 0.35 0% 0 0% 0 0% 0 0% 0%
20230616 34 35 33.7 34.55 1.2% 9999.99% 0% 2005524 0.6876 97.26 0.34 0% 0 0% 0 0% 0 0% 0%
20230615 33.21 35.25 33.03 34.14 2.61% 9941.18% 0% 3111011 1.0669 152.1 0.34 0% 0 0% 0 0% 0 0% 0%
20230614 32.8 33.47 32.42 33.27 0.54% 9981.82% 0% 1068086 0.3534 52.65 0.33 0% 0 0% 0 0% 0 0% 0%
20230613 32.79 33.35 32.51 33.09 0% 9927.27% 0% 1212362 0.4004 51.65 0.33 0% 0 0% 0 0% 0 0% 0%
20230612 32 33.47 31.87 33.09 3.24% 9927.27% 0% 1980615 0.6492 75.86 0.33 0% 0 0% 0 0% 0 0% 0%
20230609 31.81 32.35 31.55 32.05 1.36% 9915.63% 0% 1322439 0.4221 45.65 0.32 0% 0 0% 0 0% 0 0% 0%
20230608 32.4 32.48 31.5 31.62 -1.43% 9781.25% 0% 1328696 0.4241 38.83 0.32 0% 0 0% 0 0% 0 0% 0%
20230607 31.26 32.95 30.82 32.08 3.08% 9925% 0% 2536388 0.8133 65.65 0.32 0% 0 0% 0 0% 0 0% 0%
20230606 33.4 33.48 31 31.12 -6.35% 9625% 0% 2488082 0.7917 57.81 0.32 0% 0 0% 0 0% 0 0% 0%
20230605 32.83 33.58 32.61 33.23 1.96% 9969.7% 0% 1231262 0.4072 27.52 0.33 0% 0 0% 0 0% 0 0% 0%
20230602 33.72 33.78 32.59 32.59 -3.98% 9775.76% 0% 1912149 0.6308 39.37 0.33 0% 0 0% 0 0% 0 0% 0%
20230601 33.98 34 33.06 33.94 -0.06% 9882.35% 0% 2259112 0.7592 43.63 0.34 0% 0 0% 0 0% 0 0% 0%
20230531 33.7 34.78 32.47 33.96 -3.17% 9999.99% 0% 4132021 1.3834 74.08 0.33 0% 0 0% 0 0% 0 0% 0%
20230530 36.2 36.35 34.53 35.07 -4% 9920% 0% 3451208 1.2164 70.12 0.35 0% 0 0% 0 0% 0 0% 0%
20230529 36.75 38.05 36 36.53 -2.53% 9772.97% 0% 3505858 1.2966 79.63 0.37 0% 0 0% 0 0% 0 0% 0%
20230526 33.95 38.2 32.51 37.48 6.84% 9999.99% 0% 5750754 2.0581 134.36 0.36 0% 0 0% 0 0% 0 0% 0%
20230525 35 35.35 33 35.08 1.53% 9999.99% 0% 5562622 1.8874 141.14 0.34 0% 0 0% 0 0% 0 0% 0%
20230524 31.93 34.85 31.85 34.55 8.51% 9999.99% 0% 6397280 2.1398 183.29 0.33 0% 0 0% 0 0% 0 0% 0%
20230523 33.6 36 31.84 31.84 -6.05% 9264.71% 0% 5838987 1.9596 202.21 0.34 0% 0 0% 0 0% 0 0% 0%
20230522 32.41 33.98 32.05 33.89 3.07% 9999.99% 0% 4927504 1.6413 203.76 0.33 0% 0 0% 0 0% 0 0% 0%
20230519 32.53 33.49 31.81 32.88 -1.05% 9999.99% 0% 4191716 1.362 196.07 0.32 0% 0 0% 0 0% 0 0% 0%
20230518 31.96 34 31.05 33.23 8.14% 9969.7% 0% 6075931 1.9787 332.06 0.33 0% 0 0% 0 0% 0 0% 0%
20230517 28.01 30.77 27.9 30.73 9.87% 9999.99% 0% 3032602 0.8981 214.64 0.3 0% 0 0% 0 0% 0 0% 0%
20230516 28.6 28.68 27.92 27.97 -1.48% 9889.29% 0% 773381 0.2179 54.82 0.28 0% 0 0% 0 0% 0 0% 0%
20230515 26.73 28.48 26.73 28.39 5.3% 9999.99% 0% 1500875 0.4171 105.82 0.28 0% 0 0% 0 0% 0 0% 0%
20230510 27.18 27.74 26.36 27.13 0% 9948.15% 0% 556619 0.1509 26.58 0.27 0% 0 0% 0 0% 0 0% 0%
20230509 27.68 28.01 27.08 27.13 -2.13% 9948.15% 0% 662459 0.1815 47.47 0.27 0% 0 0% 0 0% 0 0% 0%
20230508 28.37 28.45 27.51 27.72 -1.7% 9800% 0% 613475 0.1708 44.61 0.28 0% 0 0% 0 0% 0 0% 0%
20230505 28.71 28.71 28 28.2 -2.59% 9971.43% 0% 1019960 0.2877 74.95 0.28 0% 0 0% 0 0% 0 0% 0%
20230504 27.49 29.06 27.49 28.95 4.89% 9999.99% 0% 1749804 0.498 132.34 0.28 0% 0 0% 0 0% 0 0% 0%
20230428 27.11 27.76 26.88 27.6 1.81% 9999.99% 0% 580724 0.1589 45.6 0.27 0% 0 0% 0 0% 0 0% 0%
20230427 27.35 27.65 26.57 27.11 0.59% 9940.74% 0% 798807 0.2169 64.25 0.27 0% 0 0% 0 0% 0 0% 0%
20230426 25.73 28.82 25.63 26.95 7.33% 9525% 0% 2193799 0.605 175.25 0.28 0% 0 0% 0 0% 0 0% 0%
20230425 26.19 26.19 24.74 25.11 -2.67% 9944% 0% 638069 0.1616 51.33 0.25 0% 0 0% 0 0% 0 0% 0%
20230424 26.5 26.55 25.69 25.8 -2.49% 9823.08% 0% 663440 0.1724 53.52 0.26 0% 0 0% 0 0% 0 0% 0%
20230421 27.43 27.66 26.4 26.46 -3.54% 9700% 0% 983463 0.2637 77.19 0.27 0% 0 0% 0 0% 0 0% 0%
20230420 28.18 28.18 27.18 27.43 -2.66% 9696.43% 0% 600734 0.1654 49.12 0.28 0% 0 0% 0 0% 0 0% 0%
20230419 28.26 28.62 27.74 28.18 -0.32% 9964.29% 0% 551493 0.1553 45.84 0.28 0% 0 0% 0 0% 0 0% 0%
20230418 28.68 28.7 27.77 28.27 -1.43% 9996.43% 0% 840566 0.237 67.12 0.28 0% 0 0% 0 0% 0 0% 0%
20230417 29.27 29.38 28.51 28.68 -2.02% 9789.66% 0% 870801 0.2517 68.81 0.29 0% 0 0% 0 0% 0 0% 0%
20230414 28.71 29.34 28.32 29.27 1.99% 9993.1% 0% 953264 0.2753 77.56 0.29 0% 0 0% 0 0% 0 0% 0%
20230413 29.54 29.66 28.62 28.7 -2.74% 9796.55% 0% 875347 0.2539 74.74 0.29 0% 0 0% 0 0% 0 0% 0%
20230412 28.2 29.55 28.12 29.51 4.65% 9999.99% 0% 1089556 0.3154 93.7 0.29 0% 0 0% 0 0% 0 0% 0%
20230411 28.49 28.57 27.85 28.2 -1.43% 9971.43% 0% 575691 0.1623 48.55 0.28 0% 0 0% 0 0% 0 0% 0%
20230410 28.77 29.77 28.48 28.61 -0.52% 9765.52% 0% 878587 0.2553 72.14 0.29 0% 0 0% 0 0% 0 0% 0%
20230407 28.21 28.86 28.19 28.76 1.73% 9817.24% 0% 683268 0.1952 56.67 0.29 0% 0 0% 0 0% 0 0% 0%
20230406 28.09 28.4 27.77 28.27 0.35% 9996.43% 0% 612605 0.1725 49.59 0.28 0% 0 0% 0 0% 0 0% 0%
20230404 28.8 28.87 27.96 28.17 -2.19% 9960.71% 0% 888737 0.2514 72.27 0.28 0% 0 0% 0 0% 0 0% 0%
20230403 28.62 28.97 28.22 28.8 0.52% 9831.03% 0% 845631 0.2412 69.65 0.29 0% 0 0% 0 0% 0 0% 0%
20230331 28.68 28.97 28.38 28.65 -0.1% 9779.31% 0% 527846 0.1509 43.54 0.29 0% 0 0% 0 0% 0 0% 0%
20230330 28.83 29.19 28.6 28.68 -0.45% 9789.66% 0% 475388 0.1369 38.49 0.29 0% 0 0% 0 0% 0 0% 0%
20230329 28.81 29.29 28.41 28.81 -0.59% 9834.48% 0% 740442 0.2134 60.41 0.29 0% 0 0% 0 0% 0 0% 0%
20230328 29.33 29.9 28.89 28.98 -0.21% 9893.1% 0% 1057250 0.3108 91.14 0.29 0% 0 0% 0 0% 0 0% 0%
20230327 28.97 29.73 28.58 29.04 1.43% 9913.79% 0% 1245430 0.3635 110.99 0.29 0% 0 0% 0 0% 0 0% 0%
20230324 28.56 28.84 28.5 28.63 0% 9772.41% 0% 713951 0.2045 68.48 0.29 0% 0 0% 0 0% 0 0% 0%
20230323 28.1 29.24 28.09 28.63 1.09% 9999.99% 0% 749712 0.2131 44.39 0.28 0% 0 0% 0 0% 0 0% 0%
20230322 27.93 28.5 27.93 28.32 1% 9999.99% 0% 578831 0.1636 61.04 0.28 0% 0 0% 0 0% 0 0% 0%
20230321 27.15 28.09 27.07 28.04 2.94% 9914.29% 0% 694362 0.1923 75.35 0.28 0% 0 0% 0 0% 0 0% 0%
20230320 27.05 27.64 26.61 27.24 0.22% 9988.89% 0% 600577 0.1632 66.37 0.27 0% 0 0% 0 0% 0 0% 0%
20230317 26.64 27.69 26.54 27.18 2.84% 9966.67% 0% 666153 0.181 79.43 0.27 0% 0 0% 0 0% 0 0% 0%
20230316 26.74 26.95 26.36 26.43 -1.93% 9688.89% 0% 470717 0.1251 54.34 0.27 0% 0 0% 0 0% 0 0% 0%
20230315 26.8 27.38 26.78 26.95 1.2% 9881.48% 0% 549137 0.1489 55.19 0.27 0% 0 0% 0 0% 0 0% 0%
20230314 27.51 27.51 26.31 26.63 -2.35% 9762.96% 0% 815512 0.218 79.9 0.27 0% 0 0% 0 0% 0 0% 0%
20230313 27.52 27.74 26.86 27.27 -1.55% 9999.99% 0% 617681 0.1678 63.05 0.27 0% 0 0% 0 0% 0 0% 0%
20230310 28.29 28.51 27.68 27.7 -2.15% 9792.86% 0% 558639 0.1561 59.1 0.28 0% 0 0% 0 0% 0 0% 0%
20230309 28.18 28.42 27.78 28.31 1.29% 9999.99% 0% 470486 0.1329 50.91 0.28 0% 0 0% 0 0% 0 0% 0%
20230308 27.31 28.03 27.3 27.95 1.49% 9882.14% 0% 402720 0.1118 42.68 0.28 0% 0 0% 0 0% 0 0% 0%
20230307 28.37 28.47 27.51 27.54 -2.93% 9735.71% 0% 769536 0.2149 76.73 0.28 0% 0 0% 0 0% 0 0% 0%
20230306 28.18 28.6 27.82 28.37 0.67% 9999.99% 0% 726689 0.2052 73.16 0.28 0% 0 0% 0 0% 0 0% 0%
20230303 28.76 28.97 28.02 28.18 -1.81% 9964.29% 0% 958779 0.2716 96.07 0.28 0% 0 0% 0 0% 0 0% 0%
20230302 28.18 29.8 28.18 28.7 2.1% 9796.55% 0% 1792578 0.5203 186.02 0.29 0% 0 0% 0 0% 0 0% 0%
20230301 27.47 28.18 27.31 28.11 2.33% 9939.29% 0% 615467 0.1717 65.4 0.28 0% 0 0% 0 0% 0 0% 0%
20230228 27.37 28 27.17 27.47 -0.15% 9710.71% 0% 503108 0.1385 51.05 0.28 0% 0 0% 0 0% 0 0% 0%
20230227 28.37 28.37 27.48 27.51 -2.27% 9725% 0% 571477 0.1585 56.34 0.28 0% 0 0% 0 0% 0 0% 0%
20230224 28.45 28.59 27.9 28.15 -0.92% 9953.57% 0% 445861 0.1257 42.62 0.28 0% 0 0% 0 0% 0 0% 0%
20230223 29.1 29.1 28.26 28.41 -1.49% 9696.55% 0% 453064 0.1292 41.63 0.29 0% 0 0% 0 0% 0 0% 0%
20230222 28.58 29.13 28.46 28.84 0.7% 9844.83% 0% 767650 0.221 67.81 0.29 0% 0 0% 0 0% 0 0% 0%
20230221 28.22 28.92 28 28.64 1.96% 9775.86% 0% 844988 0.2417 72.62 0.29 0% 0 0% 0 0% 0 0% 0%
20230220 28.18 28.25 27.36 28.09 0.39% 9932.14% 0% 734220 0.2041 55.17 0.28 0% 0 0% 0 0% 0 0% 0%
20230217 27.93 28.35 27.78 27.98 0.32% 9892.86% 0% 845493 0.2377 61.69 0.28 0% 0 0% 0 0% 0 0% 0%
20230216 28.63 28.88 27.66 27.89 -3.06% 9860.71% 0% 1149616 0.3261 84.15 0.28 0% 0 0% 0 0% 0 0% 0%
20230215 28.26 28.87 28.2 28.77 1.8% 9820.69% 0% 1042108 0.2979 77.18 0.29 0% 0 0% 0 0% 0 0% 0%
20230214 28.84 28.93 28.2 28.26 -1.36% 9992.86% 0% 819370 0.233 61.13 0.28 0% 0 0% 0 0% 0 0% 0%
20230213 28.56 28.85 28.47 28.65 0.1% 9779.31% 0% 711278 0.2039 52.56 0.29 0% 0 0% 0 0% 0 0% 0%
20230210 28.85 29.25 28.51 28.62 -1.14% 9768.97% 0% 956584 0.2759 68.15 0.29 0% 0 0% 0 0% 0 0% 0%
20230209 28.47 28.95 28.1 28.95 1.69% 9882.76% 0% 938239 0.2691 66.13 0.29 0% 0 0% 0 0% 0 0% 0%
20230208 29.19 29.38 28.39 28.47 -2.33% 9717.24% 0% 1147723 0.3285 82.81 0.29 0% 0 0% 0 0% 0 0% 0%
20230207 28.25 29.46 27.91 29.15 4.07% 9951.72% 0% 1929546 0.5578 148.64 0.29 0% 0 0% 0 0% 0 0% 0%
20230206 27.84 28.44 27.71 28.01 0.11% 9903.57% 0% 1079266 0.3037 90.63 0.28 0% 0 0% 0 0% 0 0% 0%
20230203 27.95 28.14 27.29 27.98 -0.04% 9892.86% 0% 871786 0.2412 74.65 0.28 0% 0 0% 0 0% 0 0% 0%
20230202 27.66 28.36 27.65 27.99 0.86% 9896.43% 0% 1067072 0.2993 98.32 0.28 0% 0 0% 0 0% 0 0% 0%
20230201 27.58 27.78 27.16 27.75 1.57% 9810.71% 0% 868835 0.2391 86.87 0.28 0% 0 0% 0 0% 0 0% 0%
20230131 26.8 27.56 26.68 27.32 1.56% 9999.99% 0% 1118301 0.3044 116.8 0.27 0% 0 0% 0 0% 0 0% 0%
20230130 26.14 27.2 26.11 26.9 -1.43% 9862.96% 0% 1604959 0.4286 177.1 0.27 0% 0 0% 0 0% 0 0% 0%
20230120 27.8 28 27.11 27.29 1.22% 9646.43% 0% 991145 0.2731 130.66 0.28 0% 0 0% 0 0% 0 0% 0%
20230119 26.62 27.02 26.35 26.96 1.28% 9885.19% 0% 508058 0.1364 44.78 0.27 0% 0 0% 0 0% 0 0% 0%
20230118 26.85 26.88 26.26 26.62 0.26% 9759.26% 0% 458765 0.1221 62.28 0.27 0% 0 0% 0 0% 0 0% 0%
20230117 26.49 26.91 26.24 26.55 0.23% 9733.33% 0% 449651 0.1198 59.38 0.27 0% 0 0% 0 0% 0 0% 0%
20230116 25.73 26.67 25.68 26.49 3.32% 9999.99% 0% 842955 0.222 111.68 0.26 0% 0 0% 0 0% 0 0% 0%
20230113 25.93 25.93 25.4 25.64 -0.04% 9761.54% 0% 290233 0.0741 40.84 0.26 0% 0 0% 0 0% 0 0% 0%
20230112 25.57 25.95 25.38 25.65 0.9% 9765.38% 0% 321075 0.0825 46.87 0.26 0% 0 0% 0 0% 0 0% 0%
20230111 25.96 25.97 25.35 25.42 -2.08% 9676.92% 0% 480700 0.1231 70.15 0.26 0% 0 0% 0 0% 0 0% 0%
20230110 25.97 26.12 25.61 25.96 -0.04% 9884.62% 0% 447967 0.1159 67.67 0.26 0% 0 0% 0 0% 0 0% 0%
20230109 25.9 26.37 25.8 25.97 0% 9888.46% 0% 407652 0.1063 63.43 0.26 0% 0 0% 0 0% 0 0% 0%
20230106 26.02 26.6 25.94 25.97 -0.12% 9888.46% 0% 749066 0.1965 119.4 0.26 0% 0 0% 0 0% 0 0% 0%
20230105 25.83 26.2 25.43 26 1.44% 9900% 0% 633180 0.164 106.9 0.26 0% 0 0% 0 0% 0 0% 0%
20230104 25.56 25.98 25.24 25.63 0.95% 9757.69% 0% 622247 0.1594 105.47 0.26 0% 0 0% 0 0% 0 0% 0%
20230103 24.41 25.55 24.18 25.39 4.06% 9999.99% 0% 741179 0.1864 132.08 0.25 0% 0 0% 0 0% 0 0% 0%
20221230 24.51 24.54 24.13 24.4 0% 9999.99% 0% 366079 0.089 39.1 0.24 0% 0 0% 0 0% 0 0% 0%
20221229 24.61 24.74 24.2 24.4 -0.53% 9999.99% 0% 276753 0.0677 41.74 0.24 0% 0 0% 0 0% 0 0% 0%
20221228 25.05 25.1 24.39 24.53 -2.58% 9712% 0% 310620 0.0766 44.27 0.25 0% 0 0% 0 0% 0 0% 0%
20221227 25.4 25.45 24.72 25.18 0.2% 9972% 0% 333639 0.0836 46.83 0.25 0% 0 0% 0 0% 0 0% 0%
20221226 24.48 25.25 24.4 25.13 2.66% 9952% 0% 373220 0.0932 49.57 0.25 0% 0 0% 0 0% 0 0% 0%
20221223 24.36 24.83 24.14 24.48 0.12% 9999.99% 0% 462627 0.1129 58.14 0.24 0% 0 0% 0 0% 0 0% 0%
20221222 25.1 25.15 24.34 24.45 -2.43% 9680% 0% 396677 0.098 49.65 0.25 0% 0 0% 0 0% 0 0% 0%
20221221 25.9 25.9 24.89 25.06 -2.49% 9924% 0% 599641 0.1509 75.21 0.25 0% 0 0% 0 0% 0 0% 0%
20221220 25.51 26.17 25.27 25.7 0.04% 9784.62% 0% 469854 0.1207 59.33 0.26 0% 0 0% 0 0% 0 0% 0%
20221219 26.1 26.6 25.36 25.69 -2.1% 9780.77% 0% 776296 0.1994 93.25 0.26 0% 0 0% 0 0% 0 0% 0%
20221216 27.2 27.5 26.01 26.24 -3.35% 9992.31% 0% 1100272 0.2901 127.21 0.26 0% 0 0% 0 0% 0 0% 0%
20221215 26.62 27.3 26.5 27.15 2.03% 9955.56% 0% 567826 0.1533 64.7 0.27 0% 0 0% 0 0% 0 0% 0%
20221214 26.66 27.18 26.44 26.61 0.11% 9755.56% 0% 498573 0.1335 30.79 0.27 0% 0 0% 0 0% 0 0% 0%
20221213 27.03 27.3 26.4 26.58 -2.6% 9744.44% 0% 624712 0.1671 66.23 0.27 0% 0 0% 0 0% 0 0% 0%
20221212 26.98 27.5 26.66 27.29 1.26% 9999.99% 0% 616147 0.1674 65.45 0.27 0% 0 0% 0 0% 0 0% 0%
20221209 27.24 27.37 26.87 26.95 -0.96% 9881.48% 0% 509202 0.1377 53.53 0.27 0% 0 0% 0 0% 0 0% 0%
20221208 27.43 27.43 27.04 27.21 -0.8% 9977.78% 0% 420258 0.1141 42.72 0.27 0% 0 0% 0 0% 0 0% 0%
20221207 27.75 27.75 27.28 27.43 -0.76% 9999.99% 0% 518711 0.1424 52.92 0.27 0% 0 0% 0 0% 0 0% 0%
20221206 27.45 27.87 27.31 27.64 -0.14% 9771.43% 0% 685908 0.1889 66.49 0.28 0% 0 0% 0 0% 0 0% 0%
20221205 27.88 28.15 27.41 27.68 -0.93% 9785.71% 0% 1054744 0.2912 95.77 0.28 0% 0 0% 0 0% 0 0% 0%
20221202 26.87 28.09 26.71 27.94 4.64% 9878.57% 0% 1336593 0.3694 119.87 0.28 0% 0 0% 0 0% 0 0% 0%
20221201 26.95 27.38 26.63 26.7 0.26% 9788.89% 0% 751335 0.2027 64.29 0.27 0% 0 0% 0 0% 0 0% 0%
20221130 26.78 27.08 26.41 26.63 -0.19% 9762.96% 0% 700479 0.1868 56.74 0.27 0% 0 0% 0 0% 0 0% 0%
20221129 26.19 26.8 26.1 26.68 1.91% 9781.48% 0% 495267 0.1314 39.04 0.27 0% 0 0% 0 0% 0 0% 0%
20221128 26.51 26.57 25.82 26.18 -1.32% 9969.23% 0% 602184 0.1571 44.56 0.26 0% 0 0% 0 0% 0 0% 0%
20221125 27.19 27.19 26.46 26.53 -2.5% 9725.93% 0% 821921 0.2194 61.86 0.27 0% 0 0% 0 0% 0 0% 0%
20221124 27.4 27.48 26.96 27.21 0.26% 9977.78% 0% 526532 0.1431 38.71 0.27 0% 0 0% 0 0% 0 0% 0%
20221123 27.92 28.1 26.83 27.14 -2.58% 9951.85% 0% 1050506 0.2861 72.37 0.27 0% 0 0% 0 0% 0 0% 0%
20221122 28.28 28.71 27.58 27.86 -0.89% 9850% 0% 1153280 0.3248 82.27 0.28 0% 0 0% 0 0% 0 0% 0%
20221121 27.95 28.25 27.31 28.11 0.57% 9939.29% 0% 711047 0.1982 51.75 0.28 0% 0 0% 0 0% 0 0% 0%
20221118 28.83 28.83 27.78 27.95 -2.1% 9882.14% 0% 1026849 0.2916 76.39 0.28 0% 0 0% 0 0% 0 0% 0%
20221117 27.85 28.75 27.51 28.55 1.06% 9999.99% 0% 1003618 0.2825 75.73 0.28 0% 0 0% 0 0% 0 0% 0%
20221116 28.56 28.83 28.01 28.25 -1.22% 9989.29% 0% 753421 0.2137 58.42 0.28 0% 0 0% 0 0% 0 0% 0%
20221115 27.02 28.6 27.01 28.6 4.8% 9999.99% 0% 1167907 0.3286 88.25 0.28 0% 0 0% 0 0% 0 0% 0%
20221114 27.22 27.49 26.97 27.29 0.37% 9999.99% 0% 633487 0.1727 46.75 0.27 0% 0 0% 0 0% 0 0% 0%
20221111 28.04 28.25 27.18 27.19 -0.69% 9610.71% 0% 1262400 0.3482 89.57 0.28 0% 0 0% 0 0% 0 0% 0%
20221110 28.54 28.68 27.36 27.38 -5.1% 9678.57% 0% 1323323 0.3693 92.23 0.28 0% 0 0% 0 0% 0 0% 0%
20221109 28.39 29 27.87 28.85 0.28% 9999.99% 0% 1040660 0.2964 70.43 0.28 0% 0 0% 0 0% 0 0% 0%
20221108 29.18 29.28 28.41 28.77 -1.54% 9820.69% 0% 980280 0.2809 58.89 0.29 0% 0 0% 0 0% 0 0% 0%
20221107 29.88 29.97 28.92 29.22 -1.65% 9975.86% 0% 1081936 0.3164 65.39 0.29 0% 0 0% 0 0% 0 0% 0%
20221104 29.33 29.78 28.88 29.71 2.41% 9999.99% 0% 1127520 0.3315 68.33 0.29 0% 0 0% 0 0% 0 0% 0%
20221103 28.18 29.12 28.18 29.01 1.43% 9903.45% 0% 835361 0.2403 51.93 0.29 0% 0 0% 0 0% 0 0% 0%
20221102 28.77 28.79 28.09 28.6 0.67% 9762.07% 0% 955197 0.2723 59.64 0.29 0% 0 0% 0 0% 0 0% 0%
20221101 28.01 28.77 27.9 28.41 2.19% 9999.99% 0% 895627 0.2539 57.15 0.28 0% 0 0% 0 0% 0 0% 0%
20221031 26.75 28.34 26.6 27.8 4.12% 9828.57% 0% 1383277 0.384 87.12 0.28 0% 0 0% 0 0% 0 0% 0%
20221028 27.62 28.25 26.6 26.7 -5.02% 9788.89% 0% 1772393 0.4827 110.39 0.27 0% 0 0% 0 0% 0 0% 0%
20221027 29.15 30.08 28.02 28.11 -2.6% 9593.1% 0% 1960380 0.5681 137.77 0.29 0% 0 0% 0 0% 0 0% 0%
20221026 30.68 30.68 28.4 28.86 -8.82% 9851.72% 0% 2926807 0.8542 225.85 0.29 0% 0 0% 0 0% 0 0% 0%
20221025 31.51 32.29 30.67 31.65 1.31% 9999.99% 0% 1064826 0.3343 106.42 0.31 0% 0 0% 0 0% 0 0% 0%
20221024 30.91 32.4 30.9 31.24 1.2% 9662.5% 0% 1077043 0.3418 114.93 0.32 0% 0 0% 0 0% 0 0% 0%
20221021 31.2 31.55 30.51 30.87 -1.06% 9858.06% 0% 460213 0.1427 52.03 0.31 0% 0 0% 0 0% 0 0% 0%
20221020 31 31.38 30.09 31.2 0.65% 9964.52% 0% 678178 0.2091 76.12 0.31 0% 0 0% 0 0% 0 0% 0%
20221019 31.57 31.99 30.8 31 -1.81% 9900% 0% 618429 0.1935 73 0.31 0% 0 0% 0 0% 0 0% 0%
20221018 32.44 32.58 31.31 31.57 -1.37% 9765.63% 0% 911851 0.2881 106.69 0.32 0% 0 0% 0 0% 0 0% 0%
20221017 30.63 32.2 30.28 32.01 5.33% 9903.13% 0% 1112293 0.3512 136.65 0.32 0% 0 0% 0 0% 0 0% 0%
20220720 33.7 34.2 32 32.69 -1.8% 9806.06% 0% 2303516 0.7582 108.2 0.33 0% 0 0% 0 0% 0 0% 0%
20220719 33.7 34.16 32.9 33.29 -1.74% 9987.88% 0% 1313577 0.4398 63.51 0.33 0% 0 0% 0 0% 0 0% 0%
20220718 33.63 34.25 32.6 33.88 3.07% 9999.99% 0% 1716092 0.5742 86.39 0.33 0% 0 0% 0 0% 0 0% 0%
20220715 34.38 34.44 32.85 32.87 -2.58% 9860.61% 0% 1812943 0.6035 97.12 0.33 0% 0 0% 0 0% 0 0% 0%
20220714 31.23 34.45 30.97 33.74 7.76% 9999.99% 0% 2614714 0.8659 146.98 0.33 0% 0 0% 0 0% 0 0% 0%
20220713 31.25 31.86 30.88 31.31 0.22% 9999.99% 0% 773723 0.2417 46.2 0.31 0% 0 0% 0 0% 0 0% 0%
20220712 32.63 33.29 31.24 31.24 -2.83% 9662.5% 0% 1357656 0.4341 81.14 0.32 0% 0 0% 0 0% 0 0% 0%
20220711 32.55 33.33 31.79 32.15 -2.16% 9642.42% 0% 1893442 0.6155 110.82 0.33 0% 0 0% 0 0% 0 0% 0%
20220708 30.8 33.95 30.8 32.86 6.93% 9857.58% 0% 2444677 0.8001 155.09 0.33 0% 0 0% 0 0% 0 0% 0%
20220707 30.8 31.49 30.52 30.73 -1.98% 9812.9% 0% 1499952 0.4626 100.18 0.31 0% 0 0% 0 0% 0 0% 0%
20220706 28.85 32.48 28.56 31.35 8.67% 9999.99% 0% 2450789 0.7634 172.41 0.31 0% 0 0% 0 0% 0 0% 0%
20220705 30.44 30.44 28.51 28.85 -3.96% 9848.28% 0% 968702 0.2819 69.99 0.29 0% 0 0% 0 0% 0 0% 0%
20220704 30.46 30.97 29.65 30.04 -0.4% 9913.33% 0% 642382 0.1929 44.26 0.3 0% 0 0% 0 0% 0 0% 0%
20220701 31.2 31.45 29.8 30.16 -2.49% 9953.33% 0% 1065300 0.3227 69.04 0.3 0% 0 0% 0 0% 0 0% 0%
20220630 31.24 31.9 30.4 30.93 0.98% 9877.42% 0% 944343 0.2941 66.06 0.31 0% 0 0% 0 0% 0 0% 0%
20220629 32.13 32.94 30.52 30.63 -5.14% 9471.88% 0% 1414836 0.4457 101.02 0.32 0% 0 0% 0 0% 0 0% 0%
20220628 29.7 33.83 29.3 32.29 8.14% 9990.63% 0% 2061610 0.6511 156.08 0.32 0% 0 0% 0 0% 0 0% 0%
20220627 29.6 30.58 29.46 29.86 1.46% 9853.33% 0% 933133 0.2808 75.68 0.3 0% 0 0% 0 0% 0 0% 0%
20220624 29.63 29.99 29.29 29.43 -0.67% 9710% 0% 640957 0.1895 52.61 0.3 0% 0 0% 0 0% 0 0% 0%
20220623 28.63 29.68 28.43 29.63 3.89% 9999.99% 0% 850980 0.2488 69.63 0.29 0% 0 0% 0 0% 0 0% 0%
20220622 29.71 29.92 28.4 28.52 -4.9% 9734.48% 0% 1205349 0.3487 98.42 0.29 0% 0 0% 0 0% 0 0% 0%
20220621 30.26 31.26 29.51 29.99 -0.4% 9896.67% 0% 2056530 0.6264 178.62 0.3 0% 0 0% 0 0% 0 0% 0%
20220620 27.99 30.57 27.57 30.11 8.19% 9999.99% 0% 1720979 0.5032 147.81 0.29 0% 0 0% 0 0% 0 0% 0%
20220617 27.96 28.65 27.41 27.83 -1.24% 9839.29% 0% 614230 0.1718 48.31 0.28 0% 0 0% 0 0% 0 0% 0%
20220616 27 28.44 26.84 28.18 4.14% 9964.29% 0% 993630 0.277 69.92 0.28 0% 0 0% 0 0% 0 0% 0%
20220615 27.22 27.96 27.05 27.06 -0.55% 9922.22% 0% 774801 0.2126 54.63 0.27 0% 0 0% 0 0% 0 0% 0%
20220614 27.97 27.97 26.5 27.21 -3.37% 9977.78% 0% 732371 0.1984 52.89 0.27 0% 0 0% 0 0% 0 0% 0%
20220613 27.88 28.28 27.52 28.16 1% 9957.14% 0% 657576 0.184 50.35 0.28 0% 0 0% 0 0% 0 0% 0%
20220610 27.79 28.27 27.75 27.88 -0.75% 9857.14% 0% 666820 0.1871 53.27 0.28 0% 0 0% 0 0% 0 0% 0%
20220609 29.28 29.28 27.65 28.09 -3.44% 9932.14% 0% 729977 0.205 60.94 0.28 0% 0 0% 0 0% 0 0% 0%
20220608 29.48 30.05 28.4 29.09 -1.62% 9931.03% 0% 876103 0.2551 80.27 0.29 0% 0 0% 0 0% 0 0% 0%
20220607 31.3 31.5 29.16 29.57 -5.07% 9756.67% 0% 1529705 0.4589 154.17 0.3 0% 0 0% 0 0% 0 0% 0%
20220606 30.79 32.19 30.3 31.15 1.9% 9948.39% 0% 1937514 0.6067 235.27 0.31 0% 0 0% 0 0% 0 0% 0%
20220602 27.89 31.98 27.88 30.57 7.83% 9999.99% 0% 1709225 0.5187 258.97 0.3 0% 0 0% 0 0% 0 0% 0%
20220601 27.28 28.44 27.19 28.35 4.07% 9999.99% 0% 720858 0.2017 132.28 0.28 0% 0 0% 0 0% 0 0% 0%
20220531 26.62 27.37 26.62 27.24 1.34% 9988.89% 0% 261344 0.0707 50.36 0.27 0% 0 0% 0 0% 0 0% 0%
20220530 26.11 27.15 25.67 26.88 4.11% 9855.56% 0% 441540 0.1175 85.08 0.27 0% 0 0% 0 0% 0 0% 0%
20220527 25.71 26.08 25.39 25.82 0.47% 9830.77% 0% 178182 0.046 33.53 0.26 0% 0 0% 0 0% 0 0% 0%
20220526 25.9 25.99 24.96 25.7 0.71% 9999.99% 0% 182694 0.0465 31.36 0.25 0% 0 0% 0 0% 0 0% 0%
20220525 25.74 25.74 24.9 25.52 0.31% 9999.99% 0% 140571 0.0356 21.05 0.25 0% 0 0% 0 0% 0 0% 0%
20220524 26.82 27.19 25.38 25.59 -5.5% 9742.31% 0% 361703 0.0947 51.86 0.26 0% 0 0% 0 0% 0 0% 0%
20220523 26.8 27.16 26.01 27.08 1.61% 9929.63% 0% 285905 0.0765 42.22 0.27 0% 0 0% 0 0% 0 0% 0%
20220520 27.05 27.05 26.5 26.65 -0.67% 9770.37% 0% 180406 0.0481 27.24 0.27 0% 0 0% 0 0% 0 0% 0%
20220519 26.28 26.98 26.28 26.83 0.83% 9837.04% 0% 167892 0.045 26.67 0.27 0% 0 0% 0 0% 0 0% 0%
20220518 26.52 26.87 26.29 26.61 1.56% 9755.56% 0% 195301 0.052 30.64 0.27 0% 0 0% 0 0% 0 0% 0%
20220517 26.92 26.92 25.7 26.2 -0.72% 9976.92% 0% 156209 0.0409 24.66 0.26 0% 0 0% 0 0% 0 0% 0%
20220516 26.64 27.01 26.31 26.39 -0.94% 9674.07% 0% 188854 0.0503 30.55 0.27 0% 0 0% 0 0% 0 0% 0%
20220513 27.06 27.06 26.34 26.64 -0.63% 9766.67% 0% 235372 0.0626 38.8 0.27 0% 0 0% 0 0% 0 0% 0%
20220512 26.62 27.33 26.45 26.81 0.71% 9829.63% 0% 297605 0.0799 52.52 0.27 0% 0 0% 0 0% 0 0% 0%
20220511 26.5 27.57 26.11 26.62 0.23% 9759.26% 0% 430012 0.1164 84.05 0.27 0% 0 0% 0 0% 0 0% 0%
20220510 25.9 26.74 25.44 26.56 0.3% 9999.99% 0% 459380 0.1211 93.6 0.26 0% 0 0% 0 0% 0 0% 0%
20220509 25.97 26.8 25.13 26.48 5.84% 9999.99% 0% 367659 0.0966 73.35 0.26 0% 0 0% 0 0% 0 0% 0%
20220506 25.01 25.85 24.53 25.02 -1.81% 9908% 0% 169086 0.0429 32.02 0.25 0% 0 0% 0 0% 0 0% 0%
20220505 24.82 25.6 24.05 25.48 4% 9999.99% 0% 366754 0.0924 63.04 0.25 0% 0 0% 0 0% 0 0% 0%
20220429 24.39 24.63 23.72 24.5 3.51% 9999.99% 0% 219009 0.0533 37.3 0.24 0% 0 0% 0 0% 0 0% 0%
20220428 23.44 24.44 23.21 23.67 0.98% 9762.5% 0% 187948 0.0448 30.54 0.24 0% 0 0% 0 0% 0 0% 0%
20220427 22.19 23.84 22.12 23.44 3.21% 9999.99% 0% 292598 0.0673 43.2 0.23 0% 0 0% 0 0% 0 0% 0%
20220426 23.29 23.77 22.68 22.71 -2.45% 9773.91% 0% 307260 0.0712 44.86 0.23 0% 0 0% 0 0% 0 0% 0%
20220425 24.55 25.1 23.2 23.28 -6.88% 9600% 0% 465874 0.1136 72.08 0.24 0% 0 0% 0 0% 0 0% 0%
20220422 25.56 25.82 24.74 25 -3.77% 9900% 0% 436917 0.1101 72.8 0.25 0% 0 0% 0 0% 0 0% 0%
20220421 26.02 27 25.82 25.98 -1.07% 9892.31% 0% 521647 0.1374 92.53 0.26 0% 0 0% 0 0% 0 0% 0%
20220420 27.15 27.3 26.19 26.26 -3.81% 9625.93% 0% 387963 0.1036 73.09 0.27 0% 0 0% 0 0% 0 0% 0%
20220419 26.3 27.8 26.3 27.3 4.68% 9999.99% 0% 600789 0.163 115.85 0.27 0% 0 0% 0 0% 0 0% 0%
20220418 26.03 26.37 25.55 26.08 -0.95% 9930.77% 0% 264079 0.0685 50.33 0.26 0% 0 0% 0 0% 0 0% 0%
20220415 27.37 27.37 26.28 26.33 -3.87% 9651.85% 0% 319268 0.0852 64.14 0.27 0% 0 0% 0 0% 0 0% 0%
20220414 27 27.79 26.49 27.39 1% 9999.99% 0% 560007 0.1514 118.27 0.27 0% 0 0% 0 0% 0 0% 0%
20220413 26.41 27.64 25.83 27.12 2.69% 9944.44% 0% 434614 0.1173 98.43 0.27 0% 0 0% 0 0% 0 0% 0%
20220412 26.58 26.58 25.58 26.41 -0.45% 9999.99% 0% 256485 0.0673 59.43 0.26 0% 0 0% 0 0% 0 0% 0%
20220411 27.14 27.27 26.09 26.53 -1.3% 9725.93% 0% 306509 0.0814 70.44 0.27 0% 0 0% 0 0% 0 0% 0%
20220408 28.17 28.17 26.53 26.88 -3.34% 9855.56% 0% 279385 0.0757 66.57 0.27 0% 0 0% 0 0% 0 0% 0%
20220407 27.55 28.29 27.55 27.81 -1.28% 9832.14% 0% 267942 0.0748 68.09 0.28 0% 0 0% 0 0% 0 0% 0%
20220401 27.3 28.28 27.01 28 1.56% 9900% 0% 315856 0.0884 79.9 0.28 0% 0 0% 0 0% 0 0% 0%
20220331 27.17 27.9 26.27 27.57 2.8% 9999.99% 0% 427034 0.1174 110.97 0.27 0% 0 0% 0 0% 0 0% 0%
20220330 26.66 26.96 26.52 26.82 0.64% 9833.33% 0% 179611 0.0481 47.02 0.27 0% 0 0% 0 0% 0 0% 0%
20220329 27.28 27.5 26.49 26.65 -3.09% 9770.37% 0% 172804 0.0465 43.63 0.27 0% 0 0% 0 0% 0 0% 0%
20220328 27.38 27.81 26.8 27.5 0.44% 9999.99% 0% 189748 0.0516 46.77 0.27 0% 0 0% 0 0% 0 0% 0%
20220325 27.42 27.64 27.21 27.38 -0.04% 9999.99% 0% 161156 0.0442 39.88 0.27 0% 0 0% 0 0% 0 0% 0%
20220324 27.99 27.99 27.26 27.39 -2.28% 9999.99% 0% 313528 0.0862 74.68 0.27 0% 0 0% 0 0% 0 0% 0%
20220323 28.57 28.58 27.79 28.03 0.04% 9910.71% 0% 203319 0.0569 48.19 0.28 0% 0 0% 0 0% 0 0% 0%
20220322 27.8 28.6 27.53 28.02 -1.34% 9907.14% 0% 157922 0.0445 37.5 0.28 0% 0 0% 0 0% 0 0% 0%
20220321 27.63 28.42 27.62 28.4 2.79% 9999.99% 0% 305133 0.0857 69.74 0.28 0% 0 0% 0 0% 0 0% 0%
20220318 27.44 28.01 27.21 27.63 0.25% 9767.86% 0% 156338 0.0433 35.58 0.28 0% 0 0% 0 0% 0 0% 0%
20220317 27.15 27.87 27.15 27.56 1.55% 9742.86% 0% 221393 0.0612 49.91 0.28 0% 0 0% 0 0% 0 0% 0%
20220316 27.39 27.59 26.06 27.14 1.8% 9951.85% 0% 243443 0.0654 54.05 0.27 0% 0 0% 0 0% 0 0% 0%
20220315 27.87 27.96 26.66 26.66 -3.79% 9774.07% 0% 276144 0.0755 59.99 0.27 0% 0 0% 0 0% 0 0% 0%
20220311 28.15 28.66 27.56 28.38 -0.53% 9999.99% 0% 186891 0.0523 40.7 0.28 0% 0 0% 0 0% 0 0% 0%
20220310 28.99 28.99 28.43 28.53 1.46% 9737.93% 0% 120278 0.0344 26.13 0.29 0% 0 0% 0 0% 0 0% 0%
20220309 28.89 28.91 27.11 28.12 0.07% 9942.86% 0% 260888 0.0729 51.25 0.28 0% 0 0% 0 0% 0 0% 0%
20220308 28.89 29.25 28.05 28.1 -2.73% 9589.66% 0% 166541 0.0476 33.17 0.29 0% 0 0% 0 0% 0 0% 0%
20220307 29.38 29.45 28.77 28.89 -1.5% 9862.07% 0% 224967 0.0655 41.44 0.29 0% 0 0% 0 0% 0 0% 0%
20220304 29.74 29.87 29.2 29.33 -1.38% 9999.99% 0% 177456 0.0523 32.15 0.29 0% 0 0% 0 0% 0 0% 0%
20220303 30.18 30.19 29.62 29.74 -0.93% 9813.33% 0% 139940 0.0417 25.61 0.3 0% 0 0% 0 0% 0 0% 0%
20220302 29.89 30.09 29.58 30.02 0.74% 9906.67% 0% 175849 0.0526 31.65 0.3 0% 0 0% 0 0% 0 0% 0%
20220301 29.68 29.93 29.66 29.8 0.4% 9833.33% 0% 148515 0.0443 25.83 0.3 0% 0 0% 0 0% 0 0% 0%
20220228 29.68 29.81 29.1 29.68 -0.07% 9793.33% 0% 205369 0.0606 36.54 0.3 0% 0 0% 0 0% 0 0% 0%
20220225 29.42 29.98 29.42 29.7 0.95% 9800% 0% 315481 0.0939 57.91 0.3 0% 0 0% 0 0% 0 0% 0%
20220224 30.08 30.67 28.9 29.42 -2.55% 9706.67% 0% 542888 0.1613 97.6 0.3 0% 0 0% 0 0% 0 0% 0%
20220223 29.81 30.41 29.52 30.19 2.72% 9963.33% 0% 412206 0.1232 79.71 0.3 0% 0 0% 0 0% 0 0% 0%
20220222 30.36 30.38 28.99 29.39 -3.54% 9999.99% 0% 699982 0.2059 130.46 0.29 0% 0 0% 0 0% 0 0% 0%
20220221 30.5 30.75 30.18 30.47 -0.49% 9999.99% 0% 419640 0.1276 72.46 0.3 0% 0 0% 0 0% 0 0% 0%
20220218 30.95 30.95 30.27 30.62 0.2% 9999.99% 0% 150997 0.046 18.09 0.3 0% 0 0% 0 0% 0 0% 0%
20220217 30.62 31.44 30.56 30.56 -1.89% 9758.06% 0% 247323 0.0764 26.49 0.31 0% 0 0% 0 0% 0 0% 0%
20220216 30.66 31.41 30.51 31.15 1.57% 9948.39% 0% 266803 0.0829 26.87 0.31 0% 0 0% 0 0% 0 0% 0%
20220215 30.41 30.72 30.1 30.67 0.62% 9999.99% 0% 121974 0.0371 11.56 0.3 0% 0 0% 0 0% 0 0% 0%
20220214 30.51 31.01 30.31 30.48 -1.1% 9732.26% 0% 140450 0.043 12.61 0.31 0% 0 0% 0 0% 0 0% 0%
20220211 30.8 31.19 30.37 30.82 -0.42% 9841.94% 0% 217069 0.0668 18.47 0.31 0% 0 0% 0 0% 0 0% 0%
20220210 31.4 31.4 30.73 30.95 -0.96% 9883.87% 0% 180351 0.0558 15 0.31 0% 0 0% 0 0% 0 0% 0%
20220209 30.62 31.36 30.61 31.25 1.66% 9980.65% 0% 208269 0.0646 16.71 0.31 0% 0 0% 0 0% 0 0% 0%
20211203 35.37 35.85 34.04 34.28 -3.27% 9694.29% 0% 935080 0.3236 82.9 0.35 0% 0 0% 0 0% 0 0% 0%
20211202 34.3 36.87 34 35.44 3.66% 9744.44% 0% 1993260 0.7101 192.4 0.36 0% 0 0% 0 0% 0 0% 0%
20211201 33.46 34.28 32.99 34.19 2.86% 9955.88% 0% 580448 0.1968 67.52 0.34 0% 0 0% 0 0% 0 0% 0%
20211130 33.19 33.62 32.77 33.24 1.43% 9972.73% 0% 410545 0.1367 51.39 0.33 0% 0 0% 0 0% 0 0% 0%
20211129 32.26 33.21 31.9 32.77 -1.3% 9830.3% 0% 424441 0.139 53.39 0.33 0% 0 0% 0 0% 0 0% 0%
20211126 33.44 33.81 32.6 33.2 -0.72% 9960.61% 0% 508328 0.1686 63.85 0.33 0% 0 0% 0 0% 0 0% 0%
20211125 33.17 33.74 32.87 33.44 0.84% 9999.99% 0% 397251 0.1326 52.38 0.33 0% 0 0% 0 0% 0 0% 0%
20211124 32.67 33.5 32.3 33.16 0.21% 9948.48% 0% 588308 0.1936 81.08 0.33 0% 0 0% 0 0% 0 0% 0%
20211123 32.98 33.49 32.87 33.09 0.06% 9927.27% 0% 584983 0.1936 83.94 0.33 0% 0 0% 0 0% 0 0% 0%
20211122 33.38 33.4 32.68 33.07 0.49% 9921.21% 0% 469122 0.1548 72.16 0.33 0% 0 0% 0 0% 0 0% 0%
20211119 31.66 33.06 31.66 32.91 2.59% 9872.73% 0% 570708 0.1865 89.78 0.33 0% 0 0% 0 0% 0 0% 0%
20211118 32.5 33.09 32.08 32.08 -1.44% 9621.21% 0% 380440 0.124 58.63 0.33 0% 0 0% 0 0% 0 0% 0%
20211117 31.94 32.68 31.92 32.55 1.72% 9999.99% 0% 394208 0.1279 60.15 0.32 0% 0 0% 0 0% 0 0% 0%
20211116 32.59 32.77 31.89 32 -1.81% 9900% 0% 520596 0.1676 78.78 0.32 0% 0 0% 0 0% 0 0% 0%
20211115 32 32.86 31.68 32.59 2.32% 9999.99% 0% 649256 0.2101 104.41 0.32 0% 0 0% 0 0% 0 0% 0%
20211112 31.07 31.98 30.67 31.85 2.51% 9999.99% 0% 586553 0.1838 97.75 0.31 0% 0 0% 0 0% 0 0% 0%
20211111 31.41 31.41 30.8 31.07 -0.03% 9922.58% 0% 430693 0.1338 74.21 0.31 0% 0 0% 0 0% 0 0% 0%
20211110 30.58 31.19 30.35 31.08 2.04% 9925.81% 0% 486055 0.1496 84.91 0.31 0% 0 0% 0 0% 0 0% 0%
20211109 30.6 30.61 30 30.46 0.89% 9999.99% 0% 306086 0.0929 54.73 0.3 0% 0 0% 0 0% 0 0% 0%
20211108 30 30.33 29.51 30.19 0.47% 9963.33% 0% 450152 0.1348 73.56 0.3 0% 0 0% 0 0% 0 0% 0%
20211105 29.72 30.55 29.45 30.05 2.14% 9916.67% 0% 680527 0.2051 109.94 0.3 0% 0 0% 0 0% 0 0% 0%
20211104 28.93 29.47 28.75 29.42 1.59% 9999.99% 0% 285500 0.0834 49.19 0.29 0% 0 0% 0 0% 0 0% 0%
20211103 28.71 29.3 27.91 28.96 1.61% 9886.21% 0% 296042 0.0859 51.17 0.29 0% 0 0% 0 0% 0 0% 0%
20211102 28.8 29.38 28.03 28.5 -1.04% 9727.59% 0% 345400 0.0995 61.32 0.29 0% 0 0% 0 0% 0 0% 0%
20211101 28.37 28.84 27.5 28.8 2.45% 9999.99% 0% 319187 0.0901 57.79 0.28 0% 0 0% 0 0% 0 0% 0%
20211029 28.27 28.37 27.7 28.11 1.59% 9939.29% 0% 236895 0.0665 45.4 0.28 0% 0 0% 0 0% 0 0% 0%
20211028 28.46 28.87 27.66 27.67 -3.15% 9782.14% 0% 341652 0.0955 63.16 0.28 0% 0 0% 0 0% 0 0% 0%
20211027 29.46 29.46 28.5 28.57 -1.65% 9751.72% 0% 274054 0.0789 52.64 0.29 0% 0 0% 0 0% 0 0% 0%
20211026 29.79 29.95 28.8 29.05 -2.06% 9917.24% 0% 748987 0.2187 143.89 0.29 0% 0 0% 0 0% 0 0% 0%
20211025 30.33 30.39 29.36 29.66 -1.76% 9786.67% 0% 594809 0.1763 122.05 0.3 0% 0 0% 0 0% 0 0% 0%
20211022 30.62 30.65 30.03 30.19 -0.66% 9963.33% 0% 148983 0.0451 32.97 0.3 0% 0 0% 0 0% 0 0% 0%
20211021 30.65 31.21 30.2 30.39 -2% 9999.99% 0% 398300 0.1213 86.04 0.3 0% 0 0% 0 0% 0 0% 0%
20211020 30.65 31.45 30.39 31.01 1.51% 9903.23% 0% 330061 0.1023 72.47 0.31 0% 0 0% 0 0% 0 0% 0%
20211019 30.68 30.83 30.38 30.55 -0.49% 9754.84% 0% 200290 0.0613 43.06 0.31 0% 0 0% 0 0% 0 0% 0%
20211018 30.6 30.9 30.25 30.7 0.26% 9803.23% 0% 182165 0.0558 38.8 0.31 0% 0 0% 0 0% 0 0% 0%
20211015 31.32 31.39 30.51 30.62 -1.23% 9777.42% 0% 346161 0.1066 65.2 0.31 0% 0 0% 0 0% 0 0% 0%
20211014 31.61 31.72 30.86 31 -1.12% 9900% 0% 224278 0.0698 43.77 0.31 0% 0 0% 0 0% 0 0% 0%
20211013 30.1 31.46 30.08 31.35 3.43% 9999.99% 0% 337218 0.1045 64.02 0.31 0% 0 0% 0 0% 0 0% 0%
20211012 31.31 31.38 30.11 30.31 -3.41% 9677.42% 0% 405174 0.1238 72.39 0.31 0% 0 0% 0 0% 0 0% 0%
20211011 31.81 31.82 30.97 31.38 -0.06% 9999.99% 0% 202931 0.0638 37 0.31 0% 0 0% 0 0% 0 0% 0%
20211008 31.5 32.01 31.05 31.4 1.95% 9712.5% 0% 270380 0.0852 46.32 0.32 0% 0 0% 0 0% 0 0% 0%
20210930 30.06 30.88 30.06 30.8 1.38% 9999.99% 0% 360802 0.1099 58.47 0.3 0% 0 0% 0 0% 0 0% 0%
20210929 31.09 31.88 30.3 30.38 -3.59% 9700% 0% 366601 0.1135 56.79 0.31 0% 0 0% 0 0% 0 0% 0%
20210928 32.13 32.13 31.2 31.51 -0.47% 9746.88% 0% 186932 0.0589 27.09 0.32 0% 0 0% 0 0% 0 0% 0%
20210927 32.78 33.01 31 31.66 -4.15% 9793.75% 0% 752945 0.2396 95.66 0.32 0% 0 0% 0 0% 0 0% 0%
20210924 34.18 34.19 32.93 33.03 -2.97% 9909.09% 0% 309031 0.1029 39.74 0.33 0% 0 0% 0 0% 0 0% 0%
20210923 33.91 34.3 33.72 34.04 0.21% 9911.76% 0% 350972 0.1191 44.28 0.34 0% 0 0% 0 0% 0 0% 0%
20210922 34.29 34.87 33.88 33.97 -1.25% 9891.18% 0% 354982 0.1211 42.87 0.34 0% 0 0% 0 0% 0 0% 0%
20210917 35.72 35.89 33.88 34.4 -1.29% 9728.57% 0% 375454 0.1305 45.72 0.35 0% 0 0% 0 0% 0 0% 0%
20210916 36.03 36.29 34.69 34.85 -2.98% 9857.14% 0% 571320 0.2014 61.2 0.35 0% 0 0% 0 0% 0 0% 0%
20210915 35.85 36.3 35.53 35.92 0.5% 9877.78% 0% 290047 0.1044 26.25 0.36 0% 0 0% 0 0% 0 0% 0%
20210914 36.36 37.2 35.48 35.74 -0.22% 9827.78% 0% 517065 0.1878 37.2 0.36 0% 0 0% 0 0% 0 0% 0%
20210913 35.9 36.29 35.3 35.82 0.76% 9850% 0% 490316 0.1755 29.5 0.36 0% 0 0% 0 0% 0 0% 0%
20210910 36.5 36.84 35.19 35.55 -2.34% 9775% 0% 839726 0.2996 36.89 0.36 0% 0 0% 0 0% 0 0% 0%
20210909 38.06 38.7 36.3 36.4 -5.16% 9737.84% 0% 746722 0.2779 32.9 0.37 0% 0 0% 0 0% 0 0% 0%
20210908 38.19 38.39 37.73 38.38 1.21% 9999.99% 0% 419525 0.1596 19.41 0.38 0% 0 0% 0 0% 0 0% 0%
20210907 38.9 38.9 37.7 37.92 -1.69% 9878.95% 0% 562033 0.2137 26.43 0.38 0% 0 0% 0 0% 0 0% 0%
20210906 37.83 38.69 37.65 38.57 1.82% 9999.99% 0% 463381 0.1768 22.28 0.38 0% 0 0% 0 0% 0 0% 0%
20210729 41.76 42.46 40.68 41.54 2.39% 9999.99% 0% 1200982 0.4984 63.67 0.41 0% 0 0% 0 0% 0 0% 0%
20210728 42.83 43.26 40.03 40.57 0.05% 9559.52% 0% 1982480 0.8282 112.45 0.42 0% 0 0% 0 0% 0 0% 0%
20210727 43.66 46.52 40.55 40.55 -7.4% 9115.91% 0% 2722482 1.2015 182.97 0.44 0% 0 0% 0 0% 0 0% 0%
20210726 42.09 43.98 41 43.79 -1.15% 9999.99% 0% 2661763 1.1349 207.4 0.43 0% 0 0% 0 0% 0 0% 0%
20210723 39.72 44.99 38.88 44.3 18.16% 9999.99% 0% 5775069 2.455 544.76 0.43 0% 0 0% 0 0% 0 0% 0%
20210722 31.66 37.49 31.38 37.49 20.01% 9999.99% 0% 1984862 0.7122 330.43 0.36 0% 0 0% 0 0% 0 0% 0%
20210721 30.41 31.45 30.41 31.24 2.76% 9977.42% 0% 316724 0.0985 63.39 0.31 0% 0 0% 0 0% 0 0% 0%
20210720 30.44 30.48 30.02 30.4 0.2% 9999.99% 0% 187914 0.0568 36.2 0.3 0% 0 0% 0 0% 0 0% 0%
20210719 30.3 30.6 29.85 30.34 -1.4% 9999.99% 0% 221534 0.0669 41.06 0.3 0% 0 0% 0 0% 0 0% 0%
20210716 30.85 31.19 30.6 30.77 -0.26% 9825.81% 0% 220862 0.0681 39.12 0.31 0% 0 0% 0 0% 0 0% 0%
20210715 32.24 32.43 30.57 30.85 -5.02% 9851.61% 0% 361580 0.1128 59.41 0.31 0% 0 0% 0 0% 0 0% 0%
20210714 33.9 33.9 32.65 32.7 -2.77% 9809.09% 0% 217092 0.0719 34.54 0.33 0% 0 0% 0 0% 0 0% 0%
20210713 34.08 34.09 33.4 33.63 -0.36% 9791.18% 0% 255932 0.0861 38.02 0.34 0% 0 0% 0 0% 0 0% 0%
20210712 33 33.95 32.8 33.75 2.74% 9826.47% 0% 368862 0.1238 54.45 0.34 0% 0 0% 0 0% 0 0% 0%
20210709 32.91 33.16 32.65 32.85 -0.18% 9854.55% 0% 162302 0.0533 23.36 0.33 0% 0 0% 0 0% 0 0% 0%
20210708 33.22 33.22 32.8 32.91 -0.21% 9872.73% 0% 220595 0.0728 32.74 0.33 0% 0 0% 0 0% 0 0% 0%
20210707 33.32 33.33 32.5 32.98 0.58% 9893.94% 0% 257062 0.0843 38.7 0.33 0% 0 0% 0 0% 0 0% 0%
20210706 33.08 33.36 32.6 32.79 -0.85% 9836.36% 0% 229933 0.0757 35.37 0.33 0% 0 0% 0 0% 0 0% 0%
20210705 32.55 33.5 32.55 33.07 1.19% 9921.21% 0% 271018 0.0894 42.07 0.33 0% 0 0% 0 0% 0 0% 0%
20210702 33.6 33.74 32.51 32.68 -3.37% 9803.03% 0% 316578 0.1041 50.77 0.33 0% 0 0% 0 0% 0 0% 0%
20210701 34.38 34.5 33.5 33.82 -0.5% 9847.06% 0% 330099 0.112 59.45 0.34 0% 0 0% 0 0% 0 0% 0%
20210630 33.33 34.43 33.18 33.99 2.6% 9897.06% 0% 486079 0.1653 99.97 0.34 0% 0 0% 0 0% 0 0% 0%
20210629 34.32 34.64 32.88 33.13 -2.67% 9644.12% 0% 355306 0.1199 81.92 0.34 0% 0 0% 0 0% 0 0% 0%
20210628 32.93 34.1 32.55 34.04 3.72% 9911.76% 0% 527288 0.177 125.23 0.34 0% 0 0% 0 0% 0 0% 0%
20210625 32.85 33.02 32.4 32.82 -0.09% 9845.45% 0% 185268 0.0606 46.12 0.33 0% 0 0% 0 0% 0 0% 0%
20210624 33.22 33.85 32.72 32.85 -1.11% 9854.55% 0% 200479 0.0661 47.51 0.33 0% 0 0% 0 0% 0 0% 0%
20210623 32.86 33.44 32.52 33.22 1.16% 9966.67% 0% 276019 0.0913 65.24 0.33 0% 0 0% 0 0% 0 0% 0%
20210622 33.5 33.8 32.83 32.84 -1.76% 9851.52% 0% 282732 0.0935 65.69 0.33 0% 0 0% 0 0% 0 0% 0%
20210621 32.5 33.57 32.11 33.43 2.89% 9999.99% 0% 414119 0.1375 94.97 0.33 0% 0 0% 0 0% 0 0% 0%
20210618 32 32.92 31.79 32.49 1.91% 9999.99% 0% 292917 0.0949 62.31 0.32 0% 0 0% 0 0% 0 0% 0%
20210617 31.6 31.99 31.15 31.88 1.21% 9862.5% 0% 269564 0.0851 49.83 0.32 0% 0 0% 0 0% 0 0% 0%
20210616 32.18 32.51 31.48 31.5 -2.11% 9743.75% 0% 272879 0.0869 43.16 0.32 0% 0 0% 0 0% 0 0% 0%
20210615 32.3 32.49 31.89 32.18 -0.37% 9956.25% 0% 205015 0.0658 29.17 0.32 0% 0 0% 0 0% 0 0% 0%
20210611 33.12 33.36 32.25 32.3 -2.36% 9687.88% 0% 266297 0.0869 37.11 0.33 0% 0 0% 0 0% 0 0% 0%
20210610 32.11 33.21 31.8 33.08 3.09% 9924.24% 0% 374918 0.1225 51.8 0.33 0% 0 0% 0 0% 0 0% 0%
20210609 32.08 32.35 31.79 32.09 0.98% 9928.13% 0% 212693 0.0683 27.93 0.32 0% 0 0% 0 0% 0 0% 0%
20210608 32.22 32.76 31.33 31.78 -0.75% 9831.25% 0% 277628 0.0889 34.65 0.32 0% 0 0% 0 0% 0 0% 0%
20210607 32.44 32.44 31.75 32.02 0.19% 9906.25% 0% 286507 0.0916 34.63 0.32 0% 0 0% 0 0% 0 0% 0%
20210604 33.49 33.49 31.86 31.96 -3.21% 9887.5% 0% 543459 0.1756 66.96 0.32 0% 0 0% 0 0% 0 0% 0%
20210603 32.95 34.15 32.68 33.02 -0.39% 9906.06% 0% 565874 0.1892 77.76 0.33 0% 0 0% 0 0% 0 0% 0%
20210602 32.65 34.42 32.08 33.15 2.47% 9945.45% 0% 762153 0.2542 115.71 0.33 0% 0 0% 0 0% 0 0% 0%
20210601 31.29 32.65 31.26 32.35 3.39% 9999.99% 0% 398085 0.1276 68.54 0.32 0% 0 0% 0 0% 0 0% 0%
20210531 30.7 31.46 30.7 31.29 0.94% 9993.55% 0% 290372 0.0906 57.96 0.31 0% 0 0% 0 0% 0 0% 0%
20210528 31.33 31.72 30.7 31 -1.05% 9900% 0% 238864 0.0742 51.17 0.31 0% 0 0% 0 0% 0 0% 0%
20210527 31 31.65 30.9 31.33 1.39% 9999.99% 0% 402503 0.1258 90.85 0.31 0% 0 0% 0 0% 0 0% 0%
20210526 30.16 30.98 30.1 30.9 2.59% 9867.74% 0% 312033 0.0958 79.51 0.31 0% 0 0% 0 0% 0 0% 0%
20210525 29.9 30.38 29.61 30.12 0.77% 9940% 0% 285031 0.0854 82.3 0.3 0% 0 0% 0 0% 0 0% 0%
20210524 29.42 30.14 29.42 29.89 1.29% 9863.33% 0% 173038 0.0516 58.53 0.3 0% 0 0% 0 0% 0 0% 0%
20210521 29.33 29.7 29.33 29.51 0.68% 9999.99% 0% 115954 0.0342 42.85 0.29 0% 0 0% 0 0% 0 0% 0%
20210520 29.56 29.87 29.29 29.31 -0.85% 9999.99% 0% 144950 0.0427 53.48 0.29 0% 0 0% 0 0% 0 0% 0%
20210519 29.9 29.9 29.51 29.56 -1.47% 9753.33% 0% 156157 0.0463 57.23 0.3 0% 0 0% 0 0% 0 0% 0%
20210518 29.85 30.11 29.67 30 0.81% 9900% 0% 100728 0.0301 35.14 0.3 0% 0 0% 0 0% 0 0% 0%
20210517 30.09 30.24 29.75 29.76 -1.16% 9820% 0% 166941 0.0499 56.51 0.3 0% 0 0% 0 0% 0 0% 0%
20210514 29.65 30.29 29.64 30.11 1.59% 9936.67% 0% 210155 0.0632 70.2 0.3 0% 0 0% 0 0% 0 0% 0%
20210513 29.58 29.97 29.5 29.64 0.03% 9780% 0% 160500 0.0477 41.86 0.3 0% 0 0% 0 0% 0 0% 0%
20210512 29.6 30.27 29.31 29.63 0.07% 9776.67% 0% 213433 0.063 54.55 0.3 0% 0 0% 0 0% 0 0% 0%
20210511 29.52 30.05 29.32 29.61 -0.5% 9770% 0% 130345 0.0387 32.92 0.3 0% 0 0% 0 0% 0 0% 0%
20210510 29.94 30.12 29.7 29.76 -1.72% 9820% 0% 138640 0.0414 34.96 0.3 0% 0 0% 0 0% 0 0% 0%
20210507 30.69 30.69 29.72 30.28 -0.2% 9993.33% 0% 105779 0.0317 25.93 0.3 0% 0 0% 0 0% 0 0% 0%
20210506 29.56 30.47 29.56 30.34 2.67% 9999.99% 0% 193421 0.0585 43.96 0.3 0% 0 0% 0 0% 0 0% 0%
20210430 30.21 30.21 29.44 29.55 -1.53% 9750% 0% 239615 0.0711 54.55 0.3 0% 0 0% 0 0% 0 0% 0%
20210429 30.41 30.82 30.01 30.01 -2.25% 9903.33% 0% 203344 0.0619 51.45 0.3 0% 0 0% 0 0% 0 0% 0%
20210428 30.54 30.77 30.07 30.7 0.52% 9999.99% 0% 218364 0.0666 54.97 0.3 0% 0 0% 0 0% 0 0% 0%
20210427 33 33 30.03 30.54 -11.09% 9751.61% 0% 911675 0.282 237.65 0.31 0% 0 0% 0 0% 0 0% 0%
20210426 34.6 34.95 34.21 34.35 -0.69% 9999.99% 0% 154316 0.0532 55.7 0.34 0% 0 0% 0 0% 0 0% 0%
20210423 34.47 34.97 34.44 34.59 -0.97% 9782.86% 0% 165079 0.0571 59.92 0.35 0% 0 0% 0 0% 0 0% 0%
20210422 34.9 35.37 34.72 34.93 -0.34% 9880% 0% 115548 0.0404 43.85 0.35 0% 0 0% 0 0% 0 0% 0%
20210421 35.3 35.63 34.85 35.05 -0.99% 9914.29% 0% 189119 0.0665 69.88 0.35 0% 0 0% 0 0% 0 0% 0%
20210416 33.16 34.36 33.15 34.27 3.35% 9979.41% 0% 370421 0.1258 137.32 0.34 0% 0 0% 0 0% 0 0% 0%
20210415 33.49 33.49 33.05 33.16 -0.51% 9948.48% 0% 104827 0.0348 43.93 0.33 0% 0 0% 0 0% 0 0% 0%
20210414 32.52 33.33 32.52 33.33 1.43% 9999.99% 0% 74110 0.0245 29.83 0.33 0% 0 0% 0 0% 0 0% 0%
20210413 33.84 33.91 32.81 32.86 -2.98% 9857.58% 0% 256303 0.0847 94.86 0.33 0% 0 0% 0 0% 0 0% 0%
20210412 33.92 34.45 33.73 33.87 -0.03% 9861.76% 0% 159431 0.0542 58.91 0.34 0% 0 0% 0 0% 0 0% 0%
20210409 33.08 34.05 33.08 33.88 0.92% 9864.71% 0% 196024 0.0662 67.52 0.34 0% 0 0% 0 0% 0 0% 0%
20210408 33.9 33.98 33.55 33.57 -0.68% 9773.53% 0% 194532 0.0657 65.62 0.34 0% 0 0% 0 0% 0 0% 0%
20210407 33.41 33.82 33.33 33.8 1.32% 9841.18% 0% 170008 0.0571 50.58 0.34 0% 0 0% 0 0% 0 0% 0%
20210406 33.05 33.64 33.05 33.36 -0.15% 9999.99% 0% 275382 0.0919 78.11 0.33 0% 0 0% 0 0% 0 0% 0%
20210402 33.18 33.65 32.8 33.41 0.69% 9999.99% 0% 143450 0.0478 38.07 0.33 0% 0 0% 0 0% 0 0% 0%
20210401 33.3 33.48 33.02 33.18 -0.3% 9954.55% 0% 85002 0.0282 21.3 0.33 0% 0 0% 0 0% 0 0% 0%
20210330 33.83 34.32 32.95 33.16 -1.98% 9948.48% 0% 191940 0.0639 46.16 0.33 0% 0 0% 0 0% 0 0% 0%
20210329 34.01 34.87 33.83 33.83 0.03% 9850% 0% 252357 0.0867 60.77 0.34 0% 0 0% 0 0% 0 0% 0%
20210326 34.19 34.37 33.66 33.82 -1.08% 9847.06% 0% 287809 0.0975 67.71 0.34 0% 0 0% 0 0% 0 0% 0%
20201215 45.6 45.6 44.27 44.53 -1.81% 9795.56% 0% 247458 0.1108 77.78 0.45 0% 0 0% 0 0% 0 0% 0%
20201214 45.42 45.73 45.15 45.35 -0.87% 9977.78% 0% 166307 0.0756 54.4 0.45 0% 0 0% 0 0% 0 0% 0%
20201211 47.2 47.4 45.5 45.75 -3.03% 9845.65% 0% 355261 0.1641 118 0.46 0% 0 0% 0 0% 0 0% 0%
20201210 46.93 48.27 46.86 47.18 0.75% 9729.17% 0% 195643 0.093 71.43 0.48 0% 0 0% 0 0% 0 0% 0%
20201209 48.06 48.3 46.76 46.83 -3.1% 9863.83% 0% 333599 0.1577 119.97 0.47 0% 0 0% 0 0% 0 0% 0%
20201208 49 49 48.17 48.33 -1.43% 9968.75% 0% 226148 0.1096 86.86 0.48 0% 0 0% 0 0% 0 0% 0%
20201207 49.9 49.9 49.01 49.03 -1.15% 9906.12% 0% 156094 0.0769 58.89 0.49 0% 0 0% 0 0% 0 0% 0%
20201204 49.36 50.19 49.36 49.6 0.06% 9820% 0% 191164 0.0952 61.59 0.5 0% 0 0% 0 0% 0 0% 0%
20201203 50.44 50.48 49.51 49.57 -1.02% 9814% 0% 169982 0.0847 46.19 0.5 0% 0 0% 0 0% 0 0% 0%
20201202 50.07 50.3 49.51 50.08 0.34% 9916% 0% 154257 0.0771 42.23 0.5 0% 0 0% 0 0% 0 0% 0%
20201201 49.41 50.22 49.27 49.91 1.22% 9882% 0% 153493 0.0765 42.48 0.5 0% 0 0% 0 0% 0 0% 0%
20201130 49.58 50.24 49.31 49.31 0.02% 9762% 0% 179388 0.0894 48.37 0.5 0% 0 0% 0 0% 0 0% 0%
20201127 49.3 50.27 49.1 49.3 0% 9760% 0% 182511 0.0906 47.75 0.5 0% 0 0% 0 0% 0 0% 0%
20201126 50.6 50.6 49.22 49.3 -1.68% 9760% 0% 224008 0.1114 56.71 0.5 0% 0 0% 0 0% 0 0% 0%
20201125 51.31 51.31 50.11 50.14 -1.67% 9731.37% 0% 230810 0.117 60.29 0.51 0% 0 0% 0 0% 0 0% 0%
20201124 50.88 51.44 50.5 50.99 0.57% 9898.04% 0% 310843 0.1581 80.25 0.51 0% 0 0% 0 0% 0 0% 0%
20201123 52.01 53.5 50.66 50.7 -2.1% 9650% 0% 596465 0.3107 160.57 0.52 0% 0 0% 0 0% 0 0% 0%
20201120 49.21 52.05 49.21 51.79 5.24% 9999.99% 0% 779690 0.3984 218.47 0.51 0% 0 0% 0 0% 0 0% 0%
20201119 49.28 49.5 48.88 49.21 0.18% 9942.86% 0% 188018 0.0927 60.55 0.49 0% 0 0% 0 0% 0 0% 0%
20201118 48.59 49.26 48.58 49.12 1.11% 9924.49% 0% 128988 0.0633 40.38 0.49 0% 0 0% 0 0% 0 0% 0%
20201117 49.26 49.4 48.48 48.58 -1.3% 9814.29% 0% 229752 0.112 68.56 0.49 0% 0 0% 0 0% 0 0% 0%
20201116 50.09 50.36 49.22 49.22 -1.76% 9744% 0% 274779 0.1364 82.48 0.5 0% 0 0% 0 0% 0 0% 0%
20201113 48.79 50.5 48.1 50.1 2.68% 9920% 0% 319801 0.1594 92.48 0.5 0% 0 0% 0 0% 0 0% 0%
20201112 48.66 49.5 48.57 48.79 0.27% 9857.14% 0% 135624 0.0664 38.03 0.49 0% 0 0% 0 0% 0 0% 0%
20201111 50.05 50.24 48.5 48.66 -2.68% 9830.61% 0% 221177 0.1086 57.73 0.49 0% 0 0% 0 0% 0 0% 0%
20201110 51.1 51.14 49.72 50 -0.99% 9900% 0% 219343 0.1103 48.88 0.5 0% 0 0% 0 0% 0 0% 0%
20201109 49.89 50.97 49.52 50.5 2.87% 9999.99% 0% 354643 0.1787 79.7 0.5 0% 0 0% 0 0% 0 0% 0%
20201106 49.7 49.7 48.79 49.09 -1.39% 9918.37% 0% 181249 0.0892 40.4 0.49 0% 0 0% 0 0% 0 0% 0%
20201105 50.74 50.74 49.27 49.78 1.06% 9856% 0% 212197 0.1054 46.29 0.5 0% 0 0% 0 0% 0 0% 0%
20201104 49.43 49.93 49.08 49.26 -0.46% 9953.06% 0% 204241 0.1008 45.23 0.49 0% 0 0% 0 0% 0 0% 0%
20201103 48.31 49.58 48.31 49.49 2.21% 9999.99% 0% 275622 0.1357 56.33 0.49 0% 0 0% 0 0% 0 0% 0%
20201102 47.8 48.47 46.7 48.42 1.53% 9987.5% 0% 361004 0.1722 69.93 0.48 0% 0 0% 0 0% 0 0% 0%
20201030 48.72 49.3 47.69 47.69 -2.11% 9632.65% 0% 344455 0.1674 62.8 0.49 0% 0 0% 0 0% 0 0% 0%
20201029 48.85 49.28 48.18 48.72 -1% 9842.86% 0% 365319 0.1779 65.55 0.49 0% 0 0% 0 0% 0 0% 0%
20201028 52.88 52.88 48.3 49.21 -7.22% 9742% 0% 1008033 0.501 182.07 0.5 0% 0 0% 0 0% 0 0% 0%
20201027 52.01 53.04 51.86 53.04 2% 9999.99% 0% 204412 0.1071 44.12 0.52 0% 0 0% 0 0% 0 0% 0%
20201026 53.16 53.21 51.5 52 -2.55% 9900% 0% 307755 0.1613 63.78 0.52 0% 0 0% 0 0% 0 0% 0%
20201023 53.14 54.48 53.14 53.36 -0.37% 9781.48% 0% 276558 0.1489 56.49 0.54 0% 0 0% 0 0% 0 0% 0%
20201022 53.32 54.2 53.01 53.56 -0.67% 9818.52% 0% 133780 0.0717 25.77 0.54 0% 0 0% 0 0% 0 0% 0%
20200909 54.5 54.5 52.86 52.88 -3.91% 9692.59% 0% 406417 0.2178 71.48 0.54 0% 0 0% 0 0% 0 0% 0%
20200908 55 55.35 54.14 55.03 1.55% 9905.45% 0% 237929 0.1305 39.31 0.55 0% 0 0% 0 0% 0 0% 0%
20200907 57 57.56 54.19 54.19 -4.93% 9576.79% 0% 517735 0.2895 83.68 0.56 0% 0 0% 0 0% 0 0% 0%
20200904 56.3 57.36 56.01 57 -0.66% 9900% 0% 306841 0.174 50.64 0.57 0% 0 0% 0 0% 0 0% 0%
20200903 58.49 58.75 57.15 57.38 -1.32% 9793.1% 0% 277884 0.1608 43.86 0.58 0% 0 0% 0 0% 0 0% 0%
20200902 59.05 59.42 58.07 58.15 -1.47% 9925.86% 0% 294882 0.1724 40.74 0.58 0% 0 0% 0 0% 0 0% 0%
20200901 59.03 59.47 58.53 59.02 -0.02% 9903.39% 0% 281023 0.1657 33.23 0.59 0% 0 0% 0 0% 0 0% 0%
20200831 59.68 59.9 58.71 59.03 -0.05% 9905.08% 0% 343512 0.2037 35.53 0.59 0% 0 0% 0 0% 0 0% 0%
20200828 58.6 59.55 58.01 59.06 1.3% 9910.17% 0% 342093 0.2014 33.57 0.59 0% 0 0% 0 0% 0 0% 0%
20200827 57.55 59 57.2 58.3 0.66% 9951.72% 0% 429598 0.2501 39.91 0.58 0% 0 0% 0 0% 0 0% 0%
20200826 59.53 60.13 57.26 57.92 -2.7% 9886.21% 0% 628381 0.3676 57.93 0.58 0% 0 0% 0 0% 0 0% 0%
20200825 59.1 60.48 59.06 59.53 0.73% 9821.67% 0% 438302 0.2625 42.74 0.6 0% 0 0% 0 0% 0 0% 0%
20200824 59.51 60.5 58.05 59.1 -1.5% 9916.95% 0% 497493 0.2935 48.26 0.59 0% 0 0% 0 0% 0 0% 0%
20200821 60.87 61.98 59.5 60 -1.43% 9736.07% 0% 585650 0.3552 60.01 0.61 0% 0 0% 0 0% 0 0% 0%
20200820 63.51 64 59.72 60.87 -5.33% 9878.69% 0% 1162298 0.7114 108.44 0.61 0% 0 0% 0 0% 0 0% 0%
20200819 64.29 65.72 63.49 64.3 0% 9946.88% 0% 1328423 0.8566 158.18 0.64 0% 0 0% 0 0% 0 0% 0%
20200818 60.8 64.4 60.8 64.3 4.72% 9999.99% 0% 1299399 0.8173 169.67 0.63 0% 0 0% 0 0% 0 0% 0%
20200817 61.4 61.58 59.91 61.4 -0.28% 9965.57% 0% 761077 0.4625 106.44 0.61 0% 0 0% 0 0% 0 0% 0%
20200814 59.6 61.87 59.6 61.57 3.2% 9993.44% 0% 812910 0.4976 114.06 0.61 0% 0 0% 0 0% 0 0% 0%
20200813 57.58 59.98 57.58 59.66 3.29% 9999.99% 0% 515999 0.3047 73.15 0.59 0% 0 0% 0 0% 0 0% 0%
20200812 58.57 58.57 56.64 57.76 -2.1% 9999.99% 0% 513069 0.2935 71.85 0.57 0% 0 0% 0 0% 0 0% 0%
20200811 58.68 59.99 57.68 59 -1.17% 9900% 0% 380935 0.2249 55.28 0.59 0% 0 0% 0 0% 0 0% 0%
20200810 59.02 59.8 58.5 59.7 0.37% 9999.99% 0% 307761 0.1825 45.1 0.59 0% 0 0% 0 0% 0 0% 0%
20200807 61.02 61.02 58.05 59.48 -2.97% 9981.36% 0% 622446 0.3695 90.85 0.59 0% 0 0% 0 0% 0 0% 0%
20200806 62 62.1 60.5 61.3 -1.42% 9949.18% 0% 493677 0.3024 67.98 0.61 0% 0 0% 0 0% 0 0% 0%
20200805 61.72 62.39 61.05 62.18 0.75% 9929.03% 0% 466345 0.288 60.88 0.62 0% 0 0% 0 0% 0 0% 0%
20200804 63.64 63.64 61.03 61.72 -1.59% 9854.84% 0% 672388 0.4158 86.64 0.62 0% 0 0% 0 0% 0 0% 0%
20200803 60.59 62.72 60.59 62.72 3.84% 9999.99% 0% 767533 0.4761 101.26 0.62 0% 0 0% 0 0% 0 0% 0%
20200731 59 60.45 58.98 60.4 1.82% 9966.67% 0% 510489 0.306 66.21 0.6 0% 0 0% 0 0% 0 0% 0%
20200730 59 60.38 59 59.32 -0.29% 9786.67% 0% 475279 0.2845 59.32 0.6 0% 0 0% 0 0% 0 0% 0%
20200729 57.7 59.69 56.84 59.49 3.42% 9983.05% 0% 525410 0.3077 56.11 0.59 0% 0 0% 0 0% 0 0% 0%
20200728 56.7 57.88 56.4 57.52 2.33% 9991.23% 0% 350685 0.2008 30.85 0.57 0% 0 0% 0 0% 0 0% 0%
20200727 57 57.46 55.43 56.21 -0.51% 9937.5% 0% 379545 0.2136 26.83 0.56 0% 0 0% 0 0% 0 0% 0%
20200724 61.77 62.16 56.23 56.5 -8.87% 9476.27% 0% 1169742 0.6903 73.21 0.59 0% 0 0% 0 0% 0 0% 0%
20200723 63.9 63.9 60.67 62 -3.29% 9900% 0% 923031 0.5728 56.72 0.62 0% 0 0% 0 0% 0 0% 0%
20200722 63.83 65 63.82 64.11 -0.19% 9917.19% 0% 574281 0.3696 32.6 0.64 0% 0 0% 0 0% 0 0% 0%
20200721 64.82 65.5 63.67 64.23 -0.6% 9935.94% 0% 528361 0.3397 28.01 0.64 0% 0 0% 0 0% 0 0% 0%
20200720 63.33 64.8 62.01 64.62 2.28% 9996.88% 0% 668856 0.4255 31.37 0.64 0% 0 0% 0 0% 0 0% 0%
20200717 63.71 64.99 61.8 63.18 -1.19% 9771.88% 0% 756140 0.481 33.79 0.64 0% 0 0% 0 0% 0 0% 0%
20200716 67.81 68.49 63.57 63.94 -5.69% 9587.88% 0% 1269015 0.836 58.97 0.66 0% 0 0% 0 0% 0 0% 0%
20200715 73.45 73.87 67.1 67.8 -7.06% 9585.71% 0% 1819669 1.2677 92.49 0.7 0% 0 0% 0 0% 0 0% 0%
20200714 73.5 75.5 71.52 72.95 -1.38% 9758.11% 0% 2127171 1.5702 122.64 0.74 0% 0 0% 0 0% 0 0% 0%
20200713 70.5 74 70.24 73.97 5.48% 9999.99% 0% 2133364 1.5399 132.78 0.72 0% 0 0% 0 0% 0 0% 0%
20200710 72 72.57 69.9 70.13 -3.38% 9777.46% 0% 1855133 1.3178 124.78 0.71 0% 0 0% 0 0% 0 0% 0%
20200709 68.43 73 68.03 72.58 6.19% 9999.99% 0% 2511867 1.7854 183.69 0.71 0% 0 0% 0 0% 0 0% 0%
20200708 67.6 69.67 66.88 68.35 0.19% 9951.47% 0% 1662997 1.1339 133.83 0.68 0% 0 0% 0 0% 0 0% 0%
20200707 67.1 69.91 65.88 68.22 3.82% 9932.35% 0% 2547095 1.7236 218.75 0.68 0% 0 0% 0 0% 0 0% 0%
20200706 63.18 66.42 63.18 65.71 4.72% 9999.99% 0% 1616993 1.0509 159.76 0.65 0% 0 0% 0 0% 0 0% 0%
20200703 62.76 62.91 62.18 62.75 -0.02% 9860.32% 0% 654663 0.4097 66.89 0.63 0% 0 0% 0 0% 0 0% 0%
20200702 61.68 62.76 61.38 62.76 1.77% 9999.99% 0% 728120 0.4535 68.79 0.62 0% 0 0% 0 0% 0 0% 0%
20200701 61.91 62.8 61 61.67 -0.21% 9846.77% 0% 584095 0.3618 51.25 0.62 0% 0 0% 0 0% 0 0% 0%
20200630 61.35 62.43 61.2 61.8 1.56% 9867.74% 0% 659114 0.4066 56.67 0.62 0% 0 0% 0 0% 0 0% 0%
20200629 63.79 63.79 60.52 60.85 -4.62% 9714.52% 0% 947255 0.5829 79.53 0.62 0% 0 0% 0 0% 0 0% 0%
20200624 63.29 63.93 61.9 63.8 1.08% 9999.99% 0% 898403 0.5647 77.28 0.63 0% 0 0% 0 0% 0 0% 0%
20200623 64.59 64.79 62.62 63.3 -1.83% 9947.62% 0% 884997 0.5585 74 0.63 0% 0 0% 0 0% 0 0% 0%
20200622 64.89 65.88 64.2 64.48 -0.8% 9820% 0% 852149 0.554 68.63 0.65 0% 0 0% 0 0% 0 0% 0%
20200619 66.17 66.49 64.5 65 -1.23% 9900% 0% 670493 0.4361 48.44 0.65 0% 0 0% 0 0% 0 0% 0%
20200618 66.5 66.5 65.3 65.81 -1.04% 9871.21% 0% 809710 0.5327 56.32 0.66 0% 0 0% 0 0% 0 0% 0%
20200617 65.38 66.62 64.1 66.5 1.14% 9975.76% 0% 1275131 0.8353 83.97 0.66 0% 0 0% 0 0% 0 0% 0%
20200616 63.12 65.75 63.12 65.75 4.28% 9999.99% 0% 1343090 0.8684 87.3 0.65 0% 0 0% 0 0% 0 0% 0%
20200615 62.92 64.19 62.5 63.05 0.19% 9907.94% 0% 779112 0.4935 48.44 0.63 0% 0 0% 0 0% 0 0% 0%
20200612 62.77 63.39 61.75 62.93 -1.61% 9999.99% 0% 873380 0.5448 46.56 0.62 0% 0 0% 0 0% 0 0% 0%
20200611 63.66 65.65 63.13 63.96 -0.53% 9893.75% 0% 887133 0.5717 42.41 0.64 0% 0 0% 0 0% 0 0% 0%
20200610 65.56 65.7 63.5 64.3 -2.59% 9946.88% 0% 1251413 0.8026 56.53 0.64 0% 0 0% 0 0% 0 0% 0%
20200609 68.98 68.98 65.89 66.01 -3.82% 9752.24% 0% 1623072 1.0858 74.33 0.67 0% 0 0% 0 0% 0 0% 0%
20200608 66.2 69.12 66 68.63 3.67% 9992.65% 0% 2086874 1.414 97.38 0.68 0% 0 0% 0 0% 0 0% 0%
20200605 65.63 66.84 64.1 66.2 0.61% 9930.3% 0% 1252651 0.8222 61.11 0.66 0% 0 0% 0 0% 0 0% 0%
20200604 64.2 66.5 63.95 65.8 2.93% 9869.7% 0% 1655798 1.0864 82.21 0.66 0% 0 0% 0 0% 0 0% 0%
20200603 65.66 66.6 63.91 63.93 -2.55% 9735.38% 0% 1393141 0.9011 68.28 0.65 0% 0 0% 0 0% 0 0% 0%
20200602 66.91 66.91 65.3 65.6 -2.53% 9839.39% 0% 1783580 1.174 88.36 0.66 0% 0 0% 0 0% 0 0% 0%
20200601 63.5 68.2 63.17 67.3 3.08% 9999.99% 0% 2541667 1.6791 133.89 0.66 0% 0 0% 0 0% 0 0% 0%
20200529 66.2 70.4 64.54 65.29 1.76% 9501.47% 0% 3780540 2.5695 223.62 0.68 0% 0 0% 0 0% 0 0% 0%
20200528 62.88 64.98 61 64.16 1.86% 9999.99% 0% 2061665 1.3013 139.37 0.63 0% 0 0% 0 0% 0 0% 0%
20200527 62.2 63.18 60.45 62.99 1.35% 9999.99% 0% 1915994 1.1879 138.74 0.62 0% 0 0% 0 0% 0 0% 0%
20200526 57.3 62.36 57.02 62.15 9.02% 9999.99% 0% 1675487 1.0097 126.05 0.6 0% 0 0% 0 0% 0 0% 0%
20200525 59.07 59.07 56.3 57.01 -3.52% 9901.75% 0% 789861 0.4504 58.65 0.57 0% 0 0% 0 0% 0 0% 0%
20200522 60.86 62.2 57.66 59.09 -3.65% 9748.33% 0% 1132745 0.6744 83.38 0.6 0% 0 0% 0 0% 0 0% 0%
20200521 62.1 63.66 60.68 61.33 0.08% 9791.94% 0% 1741629 1.0817 130.16 0.62 0% 0 0% 0 0% 0 0% 0%
20200520 58.86 62.62 58.2 61.28 4.11% 9945.9% 0% 1585597 0.9675 118.51 0.61 0% 0 0% 0 0% 0 0% 0%
20200519 58.05 59.2 57.7 58.86 2.05% 9876.27% 0% 749778 0.4387 52.1 0.59 0% 0 0% 0 0% 0 0% 0%
20200518 60.35 60.88 57.45 57.68 -4.42% 9844.83% 0% 1198120 0.6993 78.18 0.58 0% 0 0% 0 0% 0 0% 0%
20200515 59.6 61.19 59.4 60.35 1.26% 9958.33% 0% 810232 0.4883 56.16 0.6 0% 0 0% 0 0% 0 0% 0%
20200514 59.99 60.48 59.08 59.6 -0.3% 9833.33% 0% 769710 0.4606 51.25 0.6 0% 0 0% 0 0% 0 0% 0%
20200513 60.71 60.99 59.36 59.78 -1.34% 9863.33% 0% 954452 0.5732 61.7 0.6 0% 0 0% 0 0% 0 0% 0%
20200512 62.58 62.99 59 60.59 -2.24% 9998.33% 0% 1037974 0.627 63.87 0.6 0% 0 0% 0 0% 0 0% 0%
20200511 61.14 63.3 61.04 61.98 1.54% 9896.77% 0% 1251015 0.779 80.76 0.62 0% 0 0% 0 0% 0 0% 0%
20200508 60.89 63.57 60.63 61.04 0.98% 9745.16% 0% 1468907 0.9112 101.37 0.62 0% 0 0% 0 0% 0 0% 0%
20200507 62.38 62.38 59.45 60.45 -2.74% 9809.84% 0% 1585533 0.962 116.25 0.61 0% 0 0% 0 0% 0 0% 0%
20200506 56.42 62.95 56.42 62.15 7.4% 9999.99% 0% 2060563 1.2389 164.57 0.6 0% 0 0% 0 0% 0 0% 0%
20200430 53.9 58.99 53.9 57.87 7.91% 9999.99% 0% 1742461 0.9925 152.05 0.57 0% 0 0% 0 0% 0 0% 0%
20200429 52.7 55.53 51.02 53.63 1.76% 9831.48% 0% 950690 0.513 89.77 0.54 0% 0 0% 0 0% 0 0% 0%
20200428 56.06 56.61 46.9 52.7 -7.05% 9843.4% 0% 1501868 0.7907 145.08 0.53 0% 0 0% 0 0% 0 0% 0%
20200427 55.56 58.15 55.03 56.7 2.07% 9847.37% 0% 1502162 0.8569 178.89 0.57 0% 0 0% 0 0% 0 0% 0%
20200424 52.58 57.73 52.5 55.55 5.69% 9999.99% 0% 2147614 1.1828 279.92 0.55 0% 0 0% 0 0% 0 0% 0%
20200423 51.17 53.49 51.17 52.56 2.46% 9999.99% 0% 934263 0.4902 143.87 0.52 0% 0 0% 0 0% 0 0% 0%
20200422 50.5 51.5 50.11 51.3 1.02% 9958.82% 0% 371779 0.1898 59.1 0.51 0% 0 0% 0 0% 0 0% 0%
20200421 51.46 51.46 50.01 50.78 -1.4% 9856.86% 0% 436411 0.221 65.14 0.51 0% 0 0% 0 0% 0 0% 0%
20200420 51.6 52.07 51.15 51.5 -0.58% 9998.04% 0% 450170 0.2312 64.15 0.51 0% 0 0% 0 0% 0 0% 0%
20200417 52.58 52.88 51.8 51.8 -0.35% 9861.54% 0% 556677 0.2909 78.79 0.52 0% 0 0% 0 0% 0 0% 0%
20200416 51.68 52.46 51.01 51.98 0.35% 9896.15% 0% 392745 0.2038 53.46 0.52 0% 0 0% 0 0% 0 0% 0%
20200415 51.18 52.11 50.8 51.8 1.21% 9999.99% 0% 435117 0.224 57.67 0.51 0% 0 0% 0 0% 0 0% 0%
20200414 50.48 51.2 50.25 51.18 1.91% 9935.29% 0% 270740 0.1375 35.01 0.51 0% 0 0% 0 0% 0 0% 0%
20200413 51.8 51.8 49.7 50.22 -3.13% 9944% 0% 477345 0.2407 57.95 0.5 0% 0 0% 0 0% 0 0% 0%
20200410 53.28 53.58 51.24 51.84 -3.28% 9869.23% 0% 632131 0.3308 76.5 0.52 0% 0 0% 0 0% 0 0% 0%
20200409 52.7 53.8 52.41 53.6 2.02% 9999.99% 0% 633694 0.3367 73.35 0.53 0% 0 0% 0 0% 0 0% 0%
20200408 51.8 52.97 51.56 52.54 1.19% 9999.99% 0% 654371 0.3434 70.74 0.52 0% 0 0% 0 0% 0 0% 0%
20200407 51.87 52.15 51.44 51.92 2.39% 9884.62% 0% 663097 0.3438 67.54 0.52 0% 0 0% 0 0% 0 0% 0%
20200403 51.8 52.27 50.59 50.71 -2.82% 9843.14% 0% 636856 0.3268 61.48 0.51 0% 0 0% 0 0% 0 0% 0%
20200402 49.71 52.48 49.71 52.18 4.07% 9999.99% 0% 825372 0.4214 73.12 0.51 0% 0 0% 0 0% 0 0% 0%
20200401 49.99 50.96 49.67 50.14 0.3% 9928% 0% 583407 0.2945 48.28 0.5 0% 0 0% 0 0% 0 0% 0%
20200331 51.6 51.97 49.88 49.99 -2.02% 9701.96% 0% 579755 0.2943 45.93 0.51 0% 0 0% 0 0% 0 0% 0%
20200324 56.45 56.78 54.64 55.95 1.54% 9891.07% 0% 683249 0.3823 53.66 0.56 0% 0 0% 0 0% 0 0% 0%
20200323 57.3 57.76 55.06 55.1 -6.82% 9739.29% 0% 830652 0.4691 60.26 0.56 0% 0 0% 0 0% 0 0% 0%
20200320 60 60.49 58.22 59.13 2.37% 9755% 0% 1152122 0.6864 81.1 0.6 0% 0 0% 0 0% 0 0% 0%
20200319 56.31 58.1 55.41 57.76 0.31% 9999.99% 0% 1102987 0.6262 68.15 0.57 0% 0 0% 0 0% 0 0% 0%
20200318 60.5 60.86 57.31 57.58 -3.7% 9659.32% 0% 1058442 0.6297 64.39 0.59 0% 0 0% 0 0% 0 0% 0%
20200317 60.85 62 57.25 59.79 -1.5% 9999.99% 0% 1113641 0.661 65 0.59 0% 0 0% 0 0% 0 0% 0%
20200316 64.9 65.17 60.43 60.7 -5.7% 9534.92% 0% 1250959 0.7878 70.28 0.63 0% 0 0% 0 0% 0 0% 0%
20200313 63 65.4 62 64.37 -3.65% 9957.81% 0% 1150631 0.7343 62.6 0.64 0% 0 0% 0 0% 0 0% 0%
20200312 66.88 68.09 66.02 66.81 -1.94% 9871.64% 0% 872772 0.5834 47.21 0.67 0% 0 0% 0 0% 0 0% 0%
20200311 69.02 71.48 68.12 68.13 -2.39% 9632.86% 0% 1370300 0.9605 69.52 0.7 0% 0 0% 0 0% 0 0% 0%
20200310 65.98 69.8 65.62 69.8 4.29% 9999.99% 0% 1446009 0.9763 66.68 0.68 0% 0 0% 0 0% 0 0% 0%
20200309 69.75 70.31 66.68 66.93 -6.56% 9742.65% 0% 1637349 1.1202 70.89 0.68 0% 0 0% 0 0% 0 0% 0%
20200306 69.61 73.6 69.6 71.63 1.29% 9848.61% 0% 1896355 1.3579 80.39 0.72 0% 0 0% 0 0% 0 0% 0%
20200305 70.9 71.4 69.85 70.72 1.03% 9860.56% 0% 1564905 1.1053 56.16 0.71 0% 0 0% 0 0% 0 0% 0%
20200304 69.3 71.36 68.1 70 -0.68% 9900% 0% 1457827 1.0144 44.74 0.7 0% 0 0% 0 0% 0 0% 0%
20200303 72.5 73.94 70.2 70.48 -0.98% 9688.89% 0% 2320214 1.6733 60.16 0.72 0% 0 0% 0 0% 0 0% 0%
20200302 68 71.4 68 71.18 5.91% 9999.99% 0% 1859501 1.2939 38.58 0.7 0% 0 0% 0 0% 0 0% 0%
20200228 67 69.6 66.13 67.21 -5.15% 9783.82% 0% 1940491 1.3159 30.26 0.68 0% 0 0% 0 0% 0 0% 0%
20200227 76.7 76.88 70.07 70.86 -6.76% 9741.67% 0% 2778289 2.0126 42.96 0.72 0% 0 0% 0 0% 0 0% 0%
20200226 78.12 79.95 75.75 76 -3.07% 9643.59% 0% 2311669 1.7987 35.79 0.78 0% 0 0% 0 0% 0 0% 0%
20200225 75.51 79.42 75.5 78.41 -1.28% 9952.56% 0% 2775763 2.1574 39.3 0.78 0% 0 0% 0 0% 0 0% 0%
20200224 77.9 81.49 77.38 79.43 -0.46% 9954.43% 0% 2716363 2.1572 35.67 0.79 0% 0 0% 0 0% 0 0% 0%
20200221 84.5 84.5 79.6 79.8 -7.42% 9631.71% 0% 4954941 4.0602 59.5 0.82 0% 0 0% 0 0% 0 0% 0%
20200220 91.08 92.99 86.01 86.2 -6.76% 9695.45% 0% 4558275 4.0137 53.42 0.88 0% 0 0% 0 0% 0 0% 0%
20200219 90.88 95.38 85.69 92.45 -0.16% 9999.99% 0% 6695177 6.0206 69.62 0.9 0% 0 0% 0 0% 0 0% 0%
20200218 96.77 99 92 92.6 -7.41% 9751.06% 0% 7788624 7.3306 73.74 0.94 0% 0 0% 0 0% 0 0% 0%
20200217 91 105.8 90.01 100.01 263.01% 9999.99% 0% 11598375 11.1548 88.93 0.96 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