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. 爱科科技688092
    4. 返回上一页 刷新
股票代码（例：sh688092）       482条   (进入爱科科技股票专站) 爱科科技股票成本分析
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 31.32 32.26 31.32 32.06 2.04% 9918.75% 0% 972473 0.3104 91.85 0.32 0% 0 0% 0 0% 0 0% 0%
20230927 30.89 31.86 30.8 31.42 1.95% 9718.75% 0% 998348 0.3146 94.19 0.32 0% 0 0% 0 0% 0 0% 0%
20230926 30.43 31.14 30.27 30.82 1.18% 9841.94% 0% 701628 0.2163 67.14 0.31 0% 0 0% 0 0% 0 0% 0%
20230925 31.18 31.19 30.21 30.46 -1.55% 9725.81% 0% 922486 0.2815 87.54 0.31 0% 0 0% 0 0% 0 0% 0%
20230922 30.11 30.99 29.51 30.94 4.14% 9880.65% 0% 1056856 0.3228 97.31 0.31 0% 0 0% 0 0% 0 0% 0%
20230921 30.05 30.29 29.53 29.71 -0.5% 9803.33% 0% 614071 0.1837 56.8 0.3 0% 0 0% 0 0% 0 0% 0%
20230920 30.3 30.56 29.83 29.86 -1.68% 9853.33% 0% 587262 0.1771 53.08 0.3 0% 0 0% 0 0% 0 0% 0%
20230919 30.56 30.8 30.22 30.37 -0.36% 9999.99% 0% 1004059 0.3062 87.34 0.3 0% 0 0% 0 0% 0 0% 0%
20230918 30.14 31.13 29.49 30.48 1.36% 9999.99% 0% 1205167 0.3673 103.38 0.3 0% 0 0% 0 0% 0 0% 0%
20230915 30.45 30.89 29.9 30.07 -0.69% 9923.33% 0% 907724 0.2741 73.63 0.3 0% 0 0% 0 0% 0 0% 0%
20230914 30.6 30.6 29.94 30.28 0% 9993.33% 0% 911813 0.2748 67.78 0.3 0% 0 0% 0 0% 0 0% 0%
20230913 30.55 30.88 30.05 30.28 -1.62% 9993.33% 0% 785421 0.2384 50.19 0.3 0% 0 0% 0 0% 0 0% 0%
20230912 31.25 31.38 30.67 30.78 -1.5% 9829.03% 0% 698017 0.2152 38.75 0.31 0% 0 0% 0 0% 0 0% 0%
20230911 31.4 31.63 30.8 31.25 0.42% 9980.65% 0% 1104649 0.3453 54.34 0.31 0% 0 0% 0 0% 0 0% 0%
20230908 31.31 31.65 31 31.12 -0.38% 9938.71% 0% 802717 0.2513 38.63 0.31 0% 0 0% 0 0% 0 0% 0%
20230907 31.88 32.1 31.13 31.24 -1.76% 9977.42% 0% 957699 0.301 45.19 0.31 0% 0 0% 0 0% 0 0% 0%
20230906 32.13 32.2 31.56 31.8 -0.47% 9837.5% 0% 1195995 0.3807 54.73 0.32 0% 0 0% 0 0% 0 0% 0%
20230905 32.36 32.56 31.79 31.95 -1.36% 9884.38% 0% 1094293 0.3515 48.75 0.32 0% 0 0% 0 0% 0 0% 0%
20230904 33.16 33.33 31.91 32.39 -2.41% 9999.99% 0% 1680504 0.5415 74.29 0.32 0% 0 0% 0 0% 0 0% 0%
20230901 32.53 33.39 32.02 33.19 1.5% 9957.58% 0% 1926506 0.6319 89.21 0.33 0% 0 0% 0 0% 0 0% 0%
20230831 32.8 34.01 32.17 32.7 0.31% 9809.09% 0% 2877074 0.9484 134.22 0.33 0% 0 0% 0 0% 0 0% 0%
20230830 31.71 32.88 31.51 32.6 3.95% 9999.99% 0% 3158629 1.0249 160.28 0.32 0% 0 0% 0 0% 0 0% 0%
20230829 27.73 31.48 27.73 31.36 13.09% 9999.99% 0% 3131517 0.9485 167.6 0.3 0% 0 0% 0 0% 0 0% 0%
20230828 29.68 29.9 27.61 27.73 -1.49% 9462.07% 0% 1682575 0.4821 98.7 0.29 0% 0 0% 0 0% 0 0% 0%
20230825 29.6 29.93 28.06 28.15 -5.63% 9606.9% 0% 1371822 0.3954 89.13 0.29 0% 0 0% 0 0% 0 0% 0%
20230824 29.96 30.13 28.6 29.83 -0.43% 9999.99% 0% 1859714 0.5479 127.81 0.29 0% 0 0% 0 0% 0 0% 0%
20230823 30.26 30.43 29.3 29.96 0.88% 9886.67% 0% 2088907 0.6279 161.59 0.3 0% 0 0% 0 0% 0 0% 0%
20230822 29.5 29.97 28.83 29.7 0.51% 9999.99% 0% 1371202 0.4039 113.51 0.29 0% 0 0% 0 0% 0 0% 0%
20230821 29.53 30.26 29.37 29.55 0.61% 9750% 0% 1119725 0.3326 95.9 0.3 0% 0 0% 0 0% 0 0% 0%
20230818 29.11 30.48 29.1 29.37 0.96% 9690% 0% 2028122 0.6068 175.04 0.3 0% 0 0% 0 0% 0 0% 0%
20230817 27.82 29.15 27.61 29.09 3.89% 9931.03% 0% 1000421 0.2856 86.16 0.29 0% 0 0% 0 0% 0 0% 0%
20230816 28.05 28.36 27.91 28 -0.18% 9900% 0% 489518 0.1378 41.67 0.28 0% 0 0% 0 0% 0 0% 0%
20230815 28.3 28.67 27.99 28.05 -0.95% 9917.86% 0% 702952 0.1983 56.78 0.28 0% 0 0% 0 0% 0 0% 0%
20230814 27.81 28.75 27.81 28.32 -0.67% 9999.99% 0% 1054023 0.2995 80.55 0.28 0% 0 0% 0 0% 0 0% 0%
20230811 29.26 29.45 28.51 28.51 -2.23% 9731.03% 0% 883811 0.2567 66.53 0.29 0% 0 0% 0 0% 0 0% 0%
20230810 29.08 29.22 28.79 29.16 0.17% 9955.17% 0% 591023 0.1715 42.41 0.29 0% 0 0% 0 0% 0 0% 0%
20230809 29.3 29.3 28.65 29.11 -0.65% 9937.93% 0% 711948 0.2054 46.21 0.29 0% 0 0% 0 0% 0 0% 0%
20230808 28.77 29.31 28.66 29.3 1.07% 9999.99% 0% 729573 0.2113 43.26 0.29 0% 0 0% 0 0% 0 0% 0%
20230807 29.02 29.41 28.79 28.99 0% 9896.55% 0% 744434 0.2169 39.54 0.29 0% 0 0% 0 0% 0 0% 0%
20230804 29.35 29.35 28.68 28.99 -0.62% 9896.55% 0% 1358463 0.3935 57.96 0.29 0% 0 0% 0 0% 0 0% 0%
20230803 29.25 29.63 28.9 29.17 -0.38% 9958.62% 0% 836750 0.2446 35.54 0.29 0% 0 0% 0 0% 0 0% 0%
20230802 29.37 29.43 28.79 29.28 -1.15% 9996.55% 0% 1073343 0.3126 44.51 0.29 0% 0 0% 0 0% 0 0% 0%
20230801 29.75 29.97 28.63 29.62 -1.4% 9999.99% 0% 1287191 0.3788 53.43 0.29 0% 0 0% 0 0% 0 0% 0%
20230731 30.26 30.5 29.86 30.04 -0.46% 9913.33% 0% 1329777 0.4005 57.07 0.3 0% 0 0% 0 0% 0 0% 0%
20230728 30.58 30.65 29.71 30.18 -1.02% 9960% 0% 1295405 0.3905 56.01 0.3 0% 0 0% 0 0% 0 0% 0%
20230727 31.28 31.55 30.39 30.49 -0.29% 9735.48% 0% 1908213 0.5877 87.73 0.31 0% 0 0% 0 0% 0 0% 0%
20230726 30.45 31.6 30.14 30.58 0.33% 9764.52% 0% 2431764 0.7529 120.24 0.31 0% 0 0% 0 0% 0 0% 0%
20230725 30.26 31.02 29.95 30.48 0.49% 9999.99% 0% 3119001 0.9487 164.83 0.3 0% 0 0% 0 0% 0 0% 0%
20230724 30.82 32.98 29.88 30.33 9.61% 9683.87% 0% 4937743 1.5433 313.11 0.31 0% 0 0% 0 0% 0 0% 0%
20230721 29.5 29.5 27.67 27.67 -6.52% 9782.14% 0% 1734285 0.4896 141.17 0.28 0% 0 0% 0 0% 0 0% 0%
20230720 30.34 30.8 29.44 29.6 -1.3% 9766.67% 0% 1354640 0.4068 130.75 0.3 0% 0 0% 0 0% 0 0% 0%
20230719 30.35 30.99 29.81 29.99 -0.7% 9896.67% 0% 1119295 0.3401 118.41 0.3 0% 0 0% 0 0% 0 0% 0%
20230718 30.02 31.17 30.02 30.2 1% 9966.67% 0% 1149119 0.3499 129.85 0.3 0% 0 0% 0 0% 0 0% 0%
20230717 29.11 30.72 29 29.9 2.22% 9866.67% 0% 1216213 0.3633 138.17 0.3 0% 0 0% 0 0% 0 0% 0%
20230714 29.04 29.47 28.9 29.25 0.72% 9986.21% 0% 351716 0.1029 38.51 0.29 0% 0 0% 0 0% 0 0% 0%
20230713 28.35 29.08 28.35 29.04 2.43% 9913.79% 0% 476761 0.137 46.8 0.29 0% 0 0% 0 0% 0 0% 0%
20230712 29.29 29.29 28.31 28.35 -2.34% 9675.86% 0% 712199 0.2049 35.41 0.29 0% 0 0% 0 0% 0 0% 0%
20230711 28.79 29.32 28.79 29.03 -0.17% 9910.34% 0% 387313 0.1125 31.29 0.29 0% 0 0% 0 0% 0 0% 0%
20230710 29.2 29.3 28.87 29.08 -0.41% 9927.59% 0% 566085 0.1644 26.6 0.29 0% 0 0% 0 0% 0 0% 0%
20230707 29.47 29.8 29.08 29.2 -0.65% 9968.97% 0% 643760 0.1889 29.5 0.29 0% 0 0% 0 0% 0 0% 0%
20230706 29.9 29.9 29.28 29.39 -0.44% 9696.67% 0% 481793 0.1422 34.58 0.3 0% 0 0% 0 0% 0 0% 0%
20230705 29.98 30.05 29.45 29.52 -1.53% 9740% 0% 546578 0.1625 22.14 0.3 0% 0 0% 0 0% 0 0% 0%
20230704 29.88 30.07 29.59 29.98 0.33% 9893.33% 0% 613610 0.1836 39.6 0.3 0% 0 0% 0 0% 0 0% 0%
20230703 30 30.51 29.62 29.88 0.03% 9860% 0% 1012055 0.3031 66.85 0.3 0% 0 0% 0 0% 0 0% 0%
20230630 30.19 30.44 29.67 29.87 0.03% 9856.67% 0% 1057636 0.3174 73.94 0.3 0% 0 0% 0 0% 0 0% 0%
20230629 29.53 30.58 29.07 29.86 1.77% 9853.33% 0% 1786469 0.5371 130.84 0.3 0% 0 0% 0 0% 0 0% 0%
20230628 28.91 29.61 27.72 29.34 1.52% 9999.99% 0% 1571436 0.4507 120.18 0.29 0% 0 0% 0 0% 0 0% 0%
20230627 28 29.14 27.89 28.9 2.85% 9865.52% 0% 882594 0.2537 73.89 0.29 0% 0 0% 0 0% 0 0% 0%
20230626 29 29.27 28.09 28.1 -3.14% 9935.71% 0% 1100385 0.3136 93.54 0.28 0% 0 0% 0 0% 0 0% 0%
20230621 29.66 30.18 28.85 29.01 -1.09% 9903.45% 0% 1280173 0.3757 119.24 0.29 0% 0 0% 0 0% 0 0% 0%
20230620 28.96 29.81 28.47 29.57 2.57% 9999.99% 0% 1818072 0.534 184.99 0.29 0% 0 0% 0 0% 0 0% 0%
20230619 28.04 29.28 28.04 28.83 2.49% 9841.38% 0% 1101455 0.3185 127.15 0.29 0% 0 0% 0 0% 0 0% 0%
20230616 28.24 28.4 27.94 28.13 -0.39% 9946.43% 0% 559569 0.1577 68.12 0.28 0% 0 0% 0 0% 0 0% 0%
20230615 27.86 28.55 27.8 28.24 0.75% 9985.71% 0% 560791 0.1579 70.73 0.28 0% 0 0% 0 0% 0 0% 0%
20230614 28.86 28.86 27.91 28.03 -1.75% 9910.71% 0% 668846 0.1882 83.45 0.28 0% 0 0% 0 0% 0 0% 0%
20230613 27.73 28.65 26.36 28.53 1.35% 9999.99% 0% 792735 0.2243 103.26 0.28 0% 0 0% 0 0% 0 0% 0%
20230612 27.59 28.25 27.4 28.15 1.85% 9953.57% 0% 463812 0.1291 60.96 0.28 0% 0 0% 0 0% 0 0% 0%
20230609 27.62 27.74 27.3 27.64 0.69% 9771.43% 0% 439688 0.121 55.17 0.28 0% 0 0% 0 0% 0 0% 0%
20230608 28.28 28.28 27.39 27.45 -1.65% 9703.57% 0% 457228 0.1269 56.34 0.28 0% 0 0% 0 0% 0 0% 0%
20230607 27.7 28.11 27.47 27.91 0.69% 9867.86% 0% 386628 0.1077 44.3 0.28 0% 0 0% 0 0% 0 0% 0%
20230606 28.59 28.59 27.65 27.72 -3.25% 9800% 0% 599324 0.1683 66.44 0.28 0% 0 0% 0 0% 0 0% 0%
20230605 28.99 28.99 28.55 28.65 -0.07% 9779.31% 0% 366717 0.105 39.2 0.29 0% 0 0% 0 0% 0 0% 0%
20230602 28.88 28.88 28.55 28.67 0.07% 9786.21% 0% 348338 0.0998 33.97 0.29 0% 0 0% 0 0% 0 0% 0%
20230601 28.56 28.95 28 28.65 0.42% 9999.99% 0% 709410 0.202 34.65 0.28 0% 0 0% 0 0% 0 0% 0%
20230531 28.74 29.11 28.43 28.53 -0.94% 9737.93% 0% 399144 0.1141 18.79 0.29 0% 0 0% 0 0% 0 0% 0%
20230530 28.85 29 28.41 28.8 0.17% 9831.03% 0% 507171 0.1455 40.47 0.29 0% 0 0% 0 0% 0 0% 0%
20230529 29.19 29.39 28.51 28.75 -1.2% 9813.79% 0% 601298 0.1736 48.35 0.29 0% 0 0% 0 0% 0 0% 0%
20230526 29.3 29.3 28.7 29.1 -0.17% 9934.48% 0% 744109 0.2158 60.78 0.29 0% 0 0% 0 0% 0 0% 0%
20230525 28.5 29.3 28.5 29.15 0.93% 9951.72% 0% 974070 0.2826 82.32 0.29 0% 0 0% 0 0% 0 0% 0%
20230524 28.71 29.16 28.31 28.88 -0.41% 9858.62% 0% 752449 0.2174 65.05 0.29 0% 0 0% 0 0% 0 0% 0%
20230523 29.07 29.39 28.36 29 0.45% 9900% 0% 1016068 0.2935 90.07 0.29 0% 0 0% 0 0% 0 0% 0%
20230522 28.85 29.07 28.4 28.87 0.45% 9855.17% 0% 1281512 0.368 118.62 0.29 0% 0 0% 0 0% 0 0% 0%
20230519 27.5 29.08 27.47 28.74 3.6% 9810.34% 0% 1824339 0.5224 177.56 0.29 0% 0 0% 0 0% 0 0% 0%
20230518 26.75 27.89 26.73 27.74 3.7% 9807.14% 0% 1141847 0.3152 119.56 0.28 0% 0 0% 0 0% 0 0% 0%
20230517 26.3 26.77 26.22 26.75 1.9% 9807.41% 0% 605278 0.1608 63.68 0.27 0% 0 0% 0 0% 0 0% 0%
20230516 25.85 26.34 25.75 26.25 0.96% 9996.15% 0% 573539 0.1494 58.91 0.26 0% 0 0% 0 0% 0 0% 0%
20230515 25.59 26.28 25.55 26 0.93% 9900% 0% 525993 0.1366 51.35 0.26 0% 0 0% 0 0% 0 0% 0%
20230510 25.18 25.77 25.18 25.7 2.07% 9784.62% 0% 377841 0.0966 26.41 0.26 0% 0 0% 0 0% 0 0% 0%
20230509 25.8 25.94 25.15 25.18 -1.95% 9584.62% 0% 549171 0.1401 46.43 0.26 0% 0 0% 0 0% 0 0% 0%
20230508 25.66 25.88 25.4 25.68 1.1% 9776.92% 0% 431962 0.1109 35.68 0.26 0% 0 0% 0 0% 0 0% 0%
20230505 25.67 25.71 25.05 25.4 -0.78% 9999.99% 0% 520046 0.1317 40.77 0.25 0% 0 0% 0 0% 0 0% 0%
20230504 25.9 26.1 25.44 25.6 0.04% 9746.15% 0% 777399 0.2004 61.16 0.26 0% 0 0% 0 0% 0 0% 0%
20230428 24.95 25.59 24.91 25.59 2.57% 9999.99% 0% 731170 0.1851 54.51 0.25 0% 0 0% 0 0% 0 0% 0%
20230427 24.8 25.56 24.6 24.95 0.48% 9880% 0% 530049 0.1331 39.24 0.25 0% 0 0% 0 0% 0 0% 0%
20230426 24.81 25.14 24.56 24.83 0.28% 9832% 0% 352139 0.0878 25.02 0.25 0% 0 0% 0 0% 0 0% 0%
20230425 25.78 25.78 24.37 24.76 -2.86% 9804% 0% 747196 0.1857 51.6 0.25 0% 0 0% 0 0% 0 0% 0%
20230424 26.5 26.8 25.37 25.49 -4.39% 9703.85% 0% 735416 0.1895 52.47 0.26 0% 0 0% 0 0% 0 0% 0%
20230421 27.89 27.9 26.53 26.66 -4.62% 9774.07% 0% 1074487 0.2903 75.7 0.27 0% 0 0% 0 0% 0 0% 0%
20230420 28.68 28.68 27.75 27.95 -2.55% 9882.14% 0% 829451 0.2331 58.41 0.28 0% 0 0% 0 0% 0 0% 0%
20230419 28.08 28.98 27.9 28.68 1.92% 9789.66% 0% 835252 0.2385 54.54 0.29 0% 0 0% 0 0% 0 0% 0%
20230418 28.3 28.64 27.88 28.14 -1.81% 9950% 0% 524462 0.1474 30.93 0.28 0% 0 0% 0 0% 0 0% 0%
20230417 28.54 28.99 28.28 28.66 0.53% 9782.76% 0% 659244 0.1892 38.5 0.29 0% 0 0% 0 0% 0 0% 0%
20230414 28.4 28.56 27.99 28.51 1.1% 9999.99% 0% 601542 0.1702 35.75 0.28 0% 0 0% 0 0% 0 0% 0%
20230413 29.17 29.26 28.12 28.2 -3.36% 9624.14% 0% 989244 0.282 59.66 0.29 0% 0 0% 0 0% 0 0% 0%
20230412 28.61 29.35 28.57 29.18 2.78% 9962.07% 0% 857839 0.2486 53.47 0.29 0% 0 0% 0 0% 0 0% 0%
20230411 28.85 28.93 28.28 28.39 -0.73% 9689.66% 0% 914482 0.2611 56.68 0.29 0% 0 0% 0 0% 0 0% 0%
20230410 29 30.18 28.6 28.6 -1.14% 9762.07% 0% 1469299 0.4318 91.44 0.29 0% 0 0% 0 0% 0 0% 0%
20230407 29.2 29.22 28.62 28.93 -0.92% 9875.86% 0% 1257987 0.364 78.4 0.29 0% 0 0% 0 0% 0 0% 0%
20230406 28.61 29.4 27.98 29.2 1.35% 9968.97% 0% 1959429 0.5593 122.03 0.29 0% 0 0% 0 0% 0 0% 0%
20230404 28.23 29.94 28.03 28.81 3.63% 9834.48% 0% 2130184 0.618 144.46 0.29 0% 0 0% 0 0% 0 0% 0%
20230403 27.48 27.83 27.15 27.8 1.76% 9828.57% 0% 866762 0.239 59.24 0.28 0% 0 0% 0 0% 0 0% 0%
20230331 26.91 27.36 26.79 27.32 1.49% 9999.99% 0% 591400 0.1602 38.23 0.27 0% 0 0% 0 0% 0 0% 0%
20230330 27.37 27.45 26.7 26.92 -1.64% 9870.37% 0% 618470 0.1669 39.4 0.27 0% 0 0% 0 0% 0 0% 0%
20230329 27.38 27.8 27.19 27.37 -0.58% 9675% 0% 532270 0.1465 35.08 0.28 0% 0 0% 0 0% 0 0% 0%
20230328 28.2 28.29 27.53 27.53 -1.89% 9732.14% 0% 606953 0.169 41.45 0.28 0% 0 0% 0 0% 0 0% 0%
20230327 28.51 28.52 27.7 28.06 -1.82% 9921.43% 0% 998727 0.2805 68.88 0.28 0% 0 0% 0 0% 0 0% 0%
20230324 27.89 28.86 27.89 28.58 2.58% 9999.99% 0% 1285218 0.3659 94.41 0.28 0% 0 0% 0 0% 0 0% 0%
20230323 28.35 28.63 27.7 27.86 -2.18% 9850% 0% 1299705 0.3636 113.3 0.28 0% 0 0% 0 0% 0 0% 0%
20230322 28.2 28.58 27.8 28.48 1.71% 9999.99% 0% 1178739 0.3322 89.18 0.28 0% 0 0% 0 0% 0 0% 0%
20230321 27 28.38 26.75 28 3.82% 9900% 0% 1044454 0.2917 80.88 0.28 0% 0 0% 0 0% 0 0% 0%
20230320 26.77 27.21 26.3 26.97 0.94% 9888.89% 0% 646352 0.1732 46.2 0.27 0% 0 0% 0 0% 0 0% 0%
20230317 26.83 27.04 26.66 26.72 0.56% 9796.3% 0% 447743 0.1202 30.91 0.27 0% 0 0% 0 0% 0 0% 0%
20230316 26.91 26.94 26.3 26.57 -1.04% 9740.74% 0% 331118 0.0879 22.1 0.27 0% 0 0% 0 0% 0 0% 0%
20230315 27.19 27.27 26.8 26.85 -0.56% 9844.44% 0% 282513 0.0764 18.2 0.27 0% 0 0% 0 0% 0 0% 0%
20230314 27.1 27.19 26.32 27 0.26% 9900% 0% 464573 0.1242 28.11 0.27 0% 0 0% 0 0% 0 0% 0%
20230313 27.68 27.79 26.78 26.93 -2.21% 9874.07% 0% 442777 0.1199 26.36 0.27 0% 0 0% 0 0% 0 0% 0%
20230310 28.16 28.25 27.5 27.54 -2.2% 9735.71% 0% 477328 0.1325 28.04 0.28 0% 0 0% 0 0% 0 0% 0%
20230309 27.98 28.63 27.78 28.16 0.64% 9957.14% 0% 450429 0.1268 27.92 0.28 0% 0 0% 0 0% 0 0% 0%
20230308 28.23 28.23 27.67 27.98 -0.53% 9892.86% 0% 679755 0.1895 41.89 0.28 0% 0 0% 0 0% 0 0% 0%
20230307 28.85 29.12 27.96 28.13 -2.09% 9600% 0% 1564553 0.4464 97.55 0.29 0% 0 0% 0 0% 0 0% 0%
20230306 27.44 28.77 27.22 28.73 4.74% 9999.99% 0% 1281152 0.3599 84.66 0.28 0% 0 0% 0 0% 0 0% 0%
20230303 27.3 27.67 27.22 27.43 0.48% 9999.99% 0% 620026 0.1701 44.13 0.27 0% 0 0% 0 0% 0 0% 0%
20230302 27.05 28 26.97 27.3 1.04% 9999.99% 0% 693481 0.1902 49.32 0.27 0% 0 0% 0 0% 0 0% 0%
20230301 26.88 27.08 26.51 27.02 1.08% 9907.41% 0% 538330 0.1444 36.06 0.27 0% 0 0% 0 0% 0 0% 0%
20230228 26.82 27.11 26.58 26.73 -0.22% 9800% 0% 420509 0.1129 28.55 0.27 0% 0 0% 0 0% 0 0% 0%
20230227 27.33 27.38 26.54 26.79 -2.9% 9822.22% 0% 764911 0.2053 51.57 0.27 0% 0 0% 0 0% 0 0% 0%
20230224 27.88 28 27.13 27.59 0% 9753.57% 0% 444304 0.1223 31.68 0.28 0% 0 0% 0 0% 0 0% 0%
20230223 27.55 27.82 27.4 27.59 0.69% 9753.57% 0% 311100 0.086 22.59 0.28 0% 0 0% 0 0% 0 0% 0%
20230222 27.45 27.68 26.76 27.4 -0.04% 9999.99% 0% 445346 0.1218 31.68 0.27 0% 0 0% 0 0% 0 0% 0%
20230221 27.51 27.88 27.3 27.41 0.11% 9689.29% 0% 315024 0.087 23.16 0.28 0% 0 0% 0 0% 0 0% 0%
20230220 27.09 27.46 26.95 27.38 1.78% 9999.99% 0% 436199 0.1189 31.38 0.27 0% 0 0% 0 0% 0 0% 0%
20230217 27.18 27.46 26.85 26.9 -0.52% 9862.96% 0% 569405 0.1545 39.8 0.27 0% 0 0% 0 0% 0 0% 0%
20230216 28.08 28.19 26.83 27.04 -3.26% 9557.14% 0% 770656 0.2121 55.21 0.28 0% 0 0% 0 0% 0 0% 0%
20230215 28.01 28.28 27.86 27.95 -0.21% 9882.14% 0% 419944 0.118 32.18 0.28 0% 0 0% 0 0% 0 0% 0%
20230214 28.25 28.25 27.72 28.01 -0.46% 9903.57% 0% 457071 0.1277 36.38 0.28 0% 0 0% 0 0% 0 0% 0%
20230213 27.86 28.25 27.85 28.14 0.97% 9950% 0% 435695 0.1223 37.2 0.28 0% 0 0% 0 0% 0 0% 0%
20230210 28.11 28.31 27.54 27.87 -0.82% 9853.57% 0% 513649 0.1431 44.08 0.28 0% 0 0% 0 0% 0 0% 0%
20230209 27.48 28.11 27.3 28.1 2.18% 9935.71% 0% 549201 0.1531 47.98 0.28 0% 0 0% 0 0% 0 0% 0%
20230208 27.82 28.01 27.5 27.5 -2.14% 9721.43% 0% 485584 0.1343 44.54 0.28 0% 0 0% 0 0% 0 0% 0%
20230207 27.9 28.19 27.4 28.1 1.81% 9935.71% 0% 474611 0.1326 45.18 0.28 0% 0 0% 0 0% 0 0% 0%
20230206 27.44 27.88 27.35 27.6 0.18% 9757.14% 0% 369413 0.102 37.27 0.28 0% 0 0% 0 0% 0 0% 0%
20230203 27.55 27.73 27.43 27.55 0% 9739.29% 0% 532251 0.1467 56.63 0.28 0% 0 0% 0 0% 0 0% 0%
20230202 27.38 27.83 27 27.55 0.51% 9999.99% 0% 655198 0.1801 74.69 0.27 0% 0 0% 0 0% 0 0% 0%
20230201 26.57 27.41 26.5 27.41 3.2% 9999.99% 0% 592315 0.1603 75.5 0.27 0% 0 0% 0 0% 0 0% 0%
20230131 26.04 26.66 26.04 26.56 0.57% 9999.99% 0% 398729 0.1053 51.46 0.26 0% 0 0% 0 0% 0 0% 0%
20230130 26.02 26.56 26.02 26.41 1.5% 9999.99% 0% 443358 0.117 58.83 0.26 0% 0 0% 0 0% 0 0% 0%
20230120 25.95 26.67 25.75 26.02 0.46% 9907.69% 0% 327448 0.0851 45.95 0.26 0% 0 0% 0 0% 0 0% 0%
20230119 25.5 26.07 25.35 25.9 1.41% 9861.54% 0% 409159 0.1057 84.48 0.26 0% 0 0% 0 0% 0 0% 0%
20230118 24.94 25.68 24.86 25.54 2.45% 9999.99% 0% 552890 0.1404 70.45 0.25 0% 0 0% 0 0% 0 0% 0%
20230117 25.15 25.16 24.83 24.93 0.36% 9872% 0% 306536 0.0767 38.34 0.25 0% 0 0% 0 0% 0 0% 0%
20230116 24.24 25.1 24.24 24.84 1.72% 9836% 0% 475684 0.1182 53.74 0.25 0% 0 0% 0 0% 0 0% 0%
20230113 24.4 24.67 24.23 24.42 -0.25% 9999.99% 0% 252794 0.0617 29.53 0.24 0% 0 0% 0 0% 0 0% 0%
20230112 24.45 24.79 24.41 24.48 0% 9692% 0% 170207 0.0418 20.24 0.25 0% 0 0% 0 0% 0 0% 0%
20230111 25.27 25.27 24.41 24.48 -1.77% 9692% 0% 374045 0.0921 44.43 0.25 0% 0 0% 0 0% 0 0% 0%
20230110 24.89 25.16 24.77 24.92 -0.24% 9868% 0% 292021 0.0729 36.2 0.25 0% 0 0% 0 0% 0 0% 0%
20230109 24.95 25.4 24.78 24.98 -0.16% 9892% 0% 304331 0.0761 39.38 0.25 0% 0 0% 0 0% 0 0% 0%
20230106 25.18 25.46 24.88 25.02 0.08% 9908% 0% 421242 0.1059 56.52 0.25 0% 0 0% 0 0% 0 0% 0%
20230105 24.69 25.26 24.44 25 1.26% 9900% 0% 422992 0.1057 60.21 0.25 0% 0 0% 0 0% 0 0% 0%
20230104 24.36 24.8 24.18 24.69 2.45% 9776% 0% 410063 0.1007 63.92 0.25 0% 0 0% 0 0% 0 0% 0%
20230103 23.55 24.14 23.2 24.1 3.79% 9941.67% 0% 375025 0.0894 60.57 0.24 0% 0 0% 0 0% 0 0% 0%
20221230 23.33 23.4 23.06 23.22 0.3% 9995.65% 0% 253111 0.0587 60.7 0.23 0% 0 0% 0 0% 0 0% 0%
20221229 23.42 23.58 23.1 23.15 -1.11% 9965.22% 0% 269841 0.0629 47.67 0.23 0% 0 0% 0 0% 0 0% 0%
20221228 24.01 24.01 23.3 23.41 -2.21% 9654.17% 0% 210974 0.0498 37.55 0.24 0% 0 0% 0 0% 0 0% 0%
20221227 23.59 24.03 23.56 23.94 0.93% 9875% 0% 255879 0.0608 45.34 0.24 0% 0 0% 0 0% 0 0% 0%
20221226 23.23 23.85 23.1 23.72 2.11% 9783.33% 0% 229980 0.0543 37.78 0.24 0% 0 0% 0 0% 0 0% 0%
20221223 23.13 23.65 23.01 23.23 0.65% 9999.99% 0% 285623 0.0666 43.39 0.23 0% 0 0% 0 0% 0 0% 0%
20221222 23.77 23.83 23.01 23.08 -2.98% 9934.78% 0% 316333 0.074 43.86 0.23 0% 0 0% 0 0% 0 0% 0%
20221221 23.7 24.08 23.6 23.79 0.72% 9812.5% 0% 334794 0.0797 45.1 0.24 0% 0 0% 0 0% 0 0% 0%
20221220 23.56 23.92 23.34 23.62 0.3% 9741.67% 0% 298291 0.0708 39.36 0.24 0% 0 0% 0 0% 0 0% 0%
20221219 24.38 24.41 23.5 23.55 -3.09% 9712.5% 0% 491819 0.1169 62.52 0.24 0% 0 0% 0 0% 0 0% 0%
20221216 24.87 25.09 24.22 24.3 -3.19% 9620% 0% 478364 0.1173 60.33 0.25 0% 0 0% 0 0% 0 0% 0%
20221215 24.64 25.2 24.64 25.1 0.2% 9940% 0% 436029 0.1091 52.5 0.25 0% 0 0% 0 0% 0 0% 0%
20221214 25.1 25.17 24.5 25.05 0.32% 9920% 0% 361947 0.0902 49.87 0.25 0% 0 0% 0 0% 0 0% 0%
20221213 25.32 25.77 24.91 24.97 -1.81% 9888% 0% 522878 0.1319 59.74 0.25 0% 0 0% 0 0% 0 0% 0%
20221212 24.9 25.65 24.9 25.43 -0.31% 9999.99% 0% 493903 0.1247 55.18 0.25 0% 0 0% 0 0% 0 0% 0%
20221209 25.8 26.02 25.41 25.51 -0.35% 9711.54% 0% 624654 0.1605 71.32 0.26 0% 0 0% 0 0% 0 0% 0%
20221208 26.01 26.09 25.02 25.6 -1.88% 9746.15% 0% 581895 0.149 70.24 0.26 0% 0 0% 0 0% 0 0% 0%
20221207 25.86 26.2 25.51 26.09 0.81% 9934.62% 0% 423544 0.1098 50.68 0.26 0% 0 0% 0 0% 0 0% 0%
20221206 26.35 26.35 25.72 25.88 -0.84% 9853.85% 0% 459769 0.1196 53.96 0.26 0% 0 0% 0 0% 0 0% 0%
20221205 25.74 26.49 25.52 26.1 0.31% 9938.46% 0% 528936 0.1374 59.82 0.26 0% 0 0% 0 0% 0 0% 0%
20221202 25 26.24 24.81 26.02 2.56% 9907.69% 0% 622469 0.161 67.91 0.26 0% 0 0% 0 0% 0 0% 0%
20221201 26.08 26.34 25.32 25.37 0.55% 9657.69% 0% 601440 0.1549 66.63 0.26 0% 0 0% 0 0% 0 0% 0%
20221130 25.86 25.86 24.99 25.23 -0.2% 9992% 0% 419106 0.1056 42.48 0.25 0% 0 0% 0 0% 0 0% 0%
20221129 24.8 25.88 24.69 25.28 2.56% 9999.99% 0% 580423 0.1463 52.56 0.25 0% 0 0% 0 0% 0 0% 0%
20221125 26.26 26.35 25.4 25.4 -2.72% 9669.23% 0% 431541 0.1107 39.27 0.26 0% 0 0% 0 0% 0 0% 0%
20221124 26.5 26.5 25.98 26.11 0% 9942.31% 0% 342874 0.0896 29.36 0.26 0% 0 0% 0 0% 0 0% 0%
20221123 26.78 27.1 25.68 26.11 -3.22% 9942.31% 0% 635594 0.1658 52.86 0.26 0% 0 0% 0 0% 0 0% 0%
20221122 27.35 27.5 26.55 26.98 -1.1% 9892.59% 0% 503585 0.1361 43.27 0.27 0% 0 0% 0 0% 0 0% 0%
20221121 27.34 27.41 26.8 27.28 -1.3% 9999.99% 0% 609171 0.1653 53.2 0.27 0% 0 0% 0 0% 0 0% 0%
20221118 27.35 28.03 27.02 27.64 0.14% 9771.43% 0% 895295 0.2467 76.54 0.28 0% 0 0% 0 0% 0 0% 0%
20221117 27.46 27.93 27.16 27.6 -1.22% 9999.99% 0% 629987 0.1731 53.56 0.27 0% 0 0% 0 0% 0 0% 0%
20221116 27.72 28.75 27.42 27.94 1.31% 9878.57% 0% 1043067 0.2925 87.67 0.28 0% 0 0% 0 0% 0 0% 0%
20221115 26.3 28.26 26.01 27.58 4.91% 9999.99% 0% 1236663 0.3376 102.97 0.27 0% 0 0% 0 0% 0 0% 0%
20221114 25.9 26.79 25.72 26.29 1.35% 9999.99% 0% 471835 0.1239 38.56 0.26 0% 0 0% 0 0% 0 0% 0%
20221111 26.43 26.76 25.93 25.94 -0.84% 9876.92% 0% 552411 0.1458 41.76 0.26 0% 0 0% 0 0% 0 0% 0%
20221110 26.4 26.56 26.04 26.16 -1.25% 9961.54% 0% 288087 0.0759 21.96 0.26 0% 0 0% 0 0% 0 0% 0%
20221109 26.86 26.86 26.28 26.49 -1.12% 9999.99% 0% 439171 0.1162 32.78 0.26 0% 0 0% 0 0% 0 0% 0%
20221108 26.64 26.88 26.45 26.79 0.56% 9822.22% 0% 317980 0.0847 23.49 0.27 0% 0 0% 0 0% 0 0% 0%
20221107 26.51 27.18 26.4 26.64 0.53% 9766.67% 0% 592338 0.1582 42.77 0.27 0% 0 0% 0 0% 0 0% 0%
20221104 26.25 26.75 26.11 26.5 0.95% 9999.99% 0% 625173 0.1655 46.46 0.26 0% 0 0% 0 0% 0 0% 0%
20221103 25.98 26.33 25.73 26.25 0.77% 9996.15% 0% 475110 0.1243 34.69 0.26 0% 0 0% 0 0% 0 0% 0%
20221102 26.4 26.43 25.9 26.05 -1.36% 9919.23% 0% 780806 0.2045 58.18 0.26 0% 0 0% 0 0% 0 0% 0%
20221101 25.7 26.42 25.34 26.41 4.3% 9999.99% 0% 597558 0.1555 42.54 0.26 0% 0 0% 0 0% 0 0% 0%
20221031 24.8 25.97 24.65 25.32 3.77% 9638.46% 0% 720908 0.1846 48.77 0.26 0% 0 0% 0 0% 0 0% 0%
20221028 25 25.34 24.05 24.4 -2.4% 9660% 0% 320426 0.0789 21.76 0.25 0% 0 0% 0 0% 0 0% 0%
20221027 25.76 25.88 24.98 25 -1.57% 9900% 0% 295225 0.0752 20.46 0.25 0% 0 0% 0 0% 0 0% 0%
20221026 24.99 25.79 24.99 25.4 2.63% 9999.99% 0% 292686 0.0743 20.98 0.25 0% 0 0% 0 0% 0 0% 0%
20221025 24.94 25.06 24.15 24.75 -0.76% 9800% 0% 262409 0.0646 19.27 0.25 0% 0 0% 0 0% 0 0% 0%
20221024 25.49 25.75 24.81 24.94 -0.99% 9876% 0% 259997 0.0656 20.74 0.25 0% 0 0% 0 0% 0 0% 0%
20221021 24.51 25.44 24.48 25.19 1.37% 9976% 0% 301596 0.0758 24.12 0.25 0% 0 0% 0 0% 0 0% 0%
20221020 25.01 25.22 24.61 24.85 -1.19% 9840% 0% 297431 0.074 25.08 0.25 0% 0 0% 0 0% 0 0% 0%
20221019 24.8 25.4 24.8 25.15 -0.4% 9960% 0% 246597 0.0622 22.54 0.25 0% 0 0% 0 0% 0 0% 0%
20221018 25.08 25.61 24.74 25.25 1.41% 9999.99% 0% 474255 0.1194 49.7 0.25 0% 0 0% 0 0% 0 0% 0%
20221017 24.14 24.95 23.84 24.9 3.71% 9860% 0% 381358 0.0938 45.02 0.25 0% 0 0% 0 0% 0 0% 0%
20220720 25.48 26.2 25.44 26.14 2.19% 9953.85% 0% 590733 0.153 59.47 0.26 0% 0 0% 0 0% 0 0% 0%
20220719 25.42 25.58 25.19 25.58 0.71% 9999.99% 0% 205973 0.0524 19.89 0.25 0% 0 0% 0 0% 0 0% 0%
20220718 24.63 25.45 24.61 25.4 3.13% 9999.99% 0% 401046 0.101 34.74 0.25 0% 0 0% 0 0% 0 0% 0%
20220715 24.78 25.28 24.55 24.63 -0.85% 9752% 0% 286591 0.0715 25.2 0.25 0% 0 0% 0 0% 0 0% 0%
20220714 24.7 25.15 24.45 24.84 0.57% 9836% 0% 247592 0.0616 21.43 0.25 0% 0 0% 0 0% 0 0% 0%
20220713 24.5 24.86 24.29 24.7 2.15% 9780% 0% 210544 0.052 17.63 0.25 0% 0 0% 0 0% 0 0% 0%
20220712 24.98 25.01 24.1 24.18 -2.3% 9975% 0% 368312 0.0899 28.17 0.24 0% 0 0% 0 0% 0 0% 0%
20220711 25.11 25.28 24 24.75 -1.43% 9800% 0% 305537 0.0756 22.32 0.25 0% 0 0% 0 0% 0 0% 0%
20220708 25 25.39 24.92 25.11 0.56% 9944% 0% 216597 0.0546 15.16 0.25 0% 0 0% 0 0% 0 0% 0%
20220707 25.15 25.43 24.84 24.97 -0.48% 9888% 0% 360507 0.0905 24.19 0.25 0% 0 0% 0 0% 0 0% 0%
20220706 24.83 25.5 24.56 25.09 0.52% 9936% 0% 383114 0.0963 25.33 0.25 0% 0 0% 0 0% 0 0% 0%
20220705 25.06 25.4 24.83 24.96 -1.27% 9884% 0% 389204 0.0979 26.12 0.25 0% 0 0% 0 0% 0 0% 0%
20220704 25.75 25.75 25.22 25.28 -1.48% 9999.99% 0% 433008 0.1097 29.43 0.25 0% 0 0% 0 0% 0 0% 0%
20220701 25.8 25.87 25.28 25.66 -0.39% 9769.23% 0% 442191 0.1129 28.18 0.26 0% 0 0% 0 0% 0 0% 0%
20220630 26.21 26.21 25.61 25.76 0.23% 9807.69% 0% 396988 0.1024 24.31 0.26 0% 0 0% 0 0% 0 0% 0%
20220629 27.35 27.35 25.68 25.7 -5.62% 9784.62% 0% 627581 0.1657 36.46 0.26 0% 0 0% 0 0% 0 0% 0%
20220628 26.26 27.31 25.76 27.23 4.25% 9985.19% 0% 631163 0.1688 37.07 0.27 0% 0 0% 0 0% 0 0% 0%
20220627 26.28 26.53 25.96 26.12 -0.27% 9946.15% 0% 317105 0.0829 19.01 0.26 0% 0 0% 0 0% 0 0% 0%
20220624 26 26.84 25.89 26.19 0.23% 9973.08% 0% 374277 0.0983 22.76 0.26 0% 0 0% 0 0% 0 0% 0%
20220623 25.52 26.17 25.41 26.13 1.87% 9950% 0% 319084 0.0824 18.49 0.26 0% 0 0% 0 0% 0 0% 0%
20220622 26.04 26.26 25.56 25.65 -0.89% 9765.38% 0% 336562 0.0867 18.95 0.26 0% 0 0% 0 0% 0 0% 0%
20220621 25.91 26.38 25.6 25.88 -0.12% 9853.85% 0% 434558 0.1128 22.89 0.26 0% 0 0% 0 0% 0 0% 0%
20220620 26.1 26.39 25.66 25.91 0.04% 9865.38% 0% 547034 0.1418 27.53 0.26 0% 0 0% 0 0% 0 0% 0%
20220617 26.15 26.39 25.25 25.9 -1.15% 9861.54% 0% 440937 0.1138 20.61 0.26 0% 0 0% 0 0% 0 0% 0%
20220616 25.65 26.44 25.65 26.2 2.18% 9976.92% 0% 327503 0.0853 14.87 0.26 0% 0 0% 0 0% 0 0% 0%
20220615 25.8 26.44 25.6 25.64 -0.27% 9761.54% 0% 343369 0.0893 15.36 0.26 0% 0 0% 0 0% 0 0% 0%
20220614 25.64 25.74 25.03 25.71 -0.85% 9999.99% 0% 485514 0.1232 21.09 0.25 0% 0 0% 0 0% 0 0% 0%
20220613 25.51 26.14 25.51 25.93 -0.15% 9873.08% 0% 323205 0.0835 13.84 0.26 0% 0 0% 0 0% 0 0% 0%
20220610 25.5 26.05 25.42 25.97 0.97% 9888.46% 0% 340554 0.088 14.48 0.26 0% 0 0% 0 0% 0 0% 0%
20220609 26.34 26.54 25.44 25.72 -2.54% 9792.31% 0% 517804 0.1335 22.04 0.26 0% 0 0% 0 0% 0 0% 0%
20220608 26.99 27.54 25.8 26.39 -3.62% 9674.07% 0% 1173272 0.3112 50.11 0.27 0% 0 0% 0 0% 0 0% 0%
20220607 28.36 28.36 27.1 27.38 -3.52% 9678.57% 0% 783741 0.2156 35.82 0.28 0% 0 0% 0 0% 0 0% 0%
20220606 27.85 28.8 27.45 28.38 2.83% 9999.99% 0% 1285556 0.3618 62.8 0.28 0% 0 0% 0 0% 0 0% 0%
20220602 25.98 27.94 25.52 27.6 5.87% 9999.99% 0% 1191326 0.321 60.1 0.27 0% 0 0% 0 0% 0 0% 0%
20220601 24.99 26.15 24.98 26.07 4.28% 9926.92% 0% 471751 0.1207 23.52 0.26 0% 0 0% 0 0% 0 0% 0%
20220531 24.78 25.14 23.95 25 2.42% 9900% 0% 271562 0.0669 13.26 0.25 0% 0 0% 0 0% 0 0% 0%
20220530 24.15 24.61 23.83 24.41 2.35% 9999.99% 0% 247044 0.0599 11.71 0.24 0% 0 0% 0 0% 0 0% 0%
20220527 24.14 24.29 23.62 23.85 -0.17% 9837.5% 0% 147050 0.0353 6.98 0.24 0% 0 0% 0 0% 0 0% 0%
20220526 23.82 24.12 23.51 23.89 -0.33% 9854.17% 0% 232425 0.0553 10.88 0.24 0% 0 0% 0 0% 0 0% 0%
20220525 24.25 24.42 23.2 24.24 0.75% 9999.99% 0% 524005 0.1247 24.39 0.24 0% 0 0% 0 0% 0 0% 0%
20220524 25.24 25.7 24.06 24.06 -5.94% 9524% 0% 219380 0.0544 10.02 0.25 0% 0 0% 0 0% 0 0% 0%
20220523 25.02 25.6 25.02 25.58 2.2% 9999.99% 0% 246044 0.0623 11.11 0.25 0% 0 0% 0 0% 0 0% 0%
20220520 25.03 25.4 24.58 25.03 0.48% 9912% 0% 320238 0.0801 13.62 0.25 0% 0 0% 0 0% 0 0% 0%
20220519 24.33 24.96 24.31 24.91 0.44% 9864% 0% 154445 0.0382 6.09 0.25 0% 0 0% 0 0% 0 0% 0%
20220518 24.38 24.96 24.29 24.8 1.22% 9820% 0% 179973 0.0445 7.18 0.25 0% 0 0% 0 0% 0 0% 0%
20220517 24.65 25.02 24.04 24.5 -0.61% 9999.99% 0% 164568 0.0402 6.6 0.24 0% 0 0% 0 0% 0 0% 0%
20220516 25.28 25.28 24.47 24.65 -1.12% 9760% 0% 196287 0.0486 8.28 0.25 0% 0 0% 0 0% 0 0% 0%
20220513 25.14 25.14 24.58 24.93 0.12% 9872% 0% 146950 0.0365 6.32 0.25 0% 0 0% 0 0% 0 0% 0%
20220512 24.56 24.95 24.51 24.9 0.97% 9860% 0% 137216 0.034 5.87 0.25 0% 0 0% 0 0% 0 0% 0%
20220511 24.73 25.33 24.58 24.66 -0.28% 9764% 0% 353265 0.0886 15.41 0.25 0% 0 0% 0 0% 0 0% 0%
20220510 24.1 24.78 23.58 24.73 2.19% 9792% 0% 212778 0.0522 10.22 0.25 0% 0 0% 0 0% 0 0% 0%
20220509 23.9 24.29 23.73 24.2 3.86% 9983.33% 0% 242192 0.0581 12.16 0.24 0% 0 0% 0 0% 0 0% 0%
20220506 23.3 23.52 22.89 23.3 -0.77% 9999.99% 0% 217627 0.0507 11.25 0.23 0% 0 0% 0 0% 0 0% 0%
20220505 22.8 23.8 22.8 23.48 1.56% 9999.99% 0% 188255 0.0442 11.19 0.23 0% 0 0% 0 0% 0 0% 0%
20220429 21.96 23.69 21.96 23.12 5.43% 9952.17% 0% 420658 0.0964 25.93 0.23 0% 0 0% 0 0% 0 0% 0%
20220428 21.8 22.67 21.44 21.93 -1.04% 9868.18% 0% 213736 0.0468 13.5 0.22 0% 0 0% 0 0% 0 0% 0%
20220427 21.42 22.3 20.52 22.16 1.14% 9999.99% 0% 448678 0.0956 29.3 0.21 0% 0 0% 0 0% 0 0% 0%
20220426 23.76 23.85 21.72 21.91 -7.75% 9426.09% 0% 362783 0.0828 27.83 0.23 0% 0 0% 0 0% 0 0% 0%
20220425 25.51 25.53 23.67 23.75 -6.9% 9795.83% 0% 236078 0.0573 21.98 0.24 0% 0 0% 0 0% 0 0% 0%
20220422 25.91 25.95 25.18 25.51 -1.54% 9711.54% 0% 152626 0.039 16.86 0.26 0% 0 0% 0 0% 0 0% 0%
20220421 25.96 26.17 25.35 25.91 -1.03% 9865.38% 0% 234562 0.0603 28.51 0.26 0% 0 0% 0 0% 0 0% 0%
20220420 26.3 26.91 25.81 26.18 -0.46% 9969.23% 0% 223616 0.0588 31.09 0.26 0% 0 0% 0 0% 0 0% 0%
20220419 26.7 27.2 26.16 26.3 -0.38% 9640.74% 0% 248632 0.0666 42.24 0.27 0% 0 0% 0 0% 0 0% 0%
20220418 25.82 26.62 25.12 26.4 2.25% 9999.99% 0% 297591 0.0776 58.2 0.26 0% 0 0% 0 0% 0 0% 0%
20220415 26.41 26.41 25.57 25.82 -2.23% 9830.77% 0% 343238 0.0889 76.11 0.26 0% 0 0% 0 0% 0 0% 0%
20220414 26.69 26.83 26.2 26.41 -1.34% 9681.48% 0% 379989 0.1009 99.71 0.27 0% 0 0% 0 0% 0 0% 0%
20220413 27.32 27.59 26.75 26.77 -3.25% 9814.81% 0% 282634 0.0762 78.35 0.27 0% 0 0% 0 0% 0 0% 0%
20220412 27.74 27.94 26.88 27.67 0.07% 9999.99% 0% 323449 0.0882 91.14 0.27 0% 0 0% 0 0% 0 0% 0%
20220411 28.82 28.82 27.35 27.65 -3.99% 9775% 0% 428141 0.1197 127.49 0.28 0% 0 0% 0 0% 0 0% 0%
20220408 28.71 29.2 28.54 28.8 0.35% 9831.03% 0% 302358 0.0872 98.28 0.29 0% 0 0% 0 0% 0 0% 0%
20220407 29 29.1 28.51 28.7 -1.71% 9796.55% 0% 233250 0.0671 76.78 0.29 0% 0 0% 0 0% 0 0% 0%
20220401 29 29 28.51 28.7 -1.03% 9796.55% 0% 170132 0.0488 50.49 0.29 0% 0 0% 0 0% 0 0% 0%
20220331 28.39 29.49 28.37 29 1.43% 9900% 0% 240786 0.07 68.94 0.29 0% 0 0% 0 0% 0 0% 0%
20220330 28.3 28.83 28.3 28.59 1.13% 9758.62% 0% 150118 0.0429 40.06 0.29 0% 0 0% 0 0% 0 0% 0%
20220329 28.25 28.6 28.09 28.27 -0.46% 9996.43% 0% 157765 0.0447 39.1 0.28 0% 0 0% 0 0% 0 0% 0%
20220328 28.71 28.94 28.15 28.4 -2.07% 9999.99% 0% 250669 0.0711 59.49 0.28 0% 0 0% 0 0% 0 0% 0%
20220325 29.28 29.64 28.89 29 0.17% 9900% 0% 183975 0.0538 42.9 0.29 0% 0 0% 0 0% 0 0% 0%
20220324 29.22 29.85 28.8 28.95 -2.29% 9882.76% 0% 247027 0.072 54.89 0.29 0% 0 0% 0 0% 0 0% 0%
20220323 29.3 29.77 29.04 29.63 1.26% 9776.67% 0% 222644 0.0658 45.19 0.3 0% 0 0% 0 0% 0 0% 0%
20220322 29.69 29.69 29.14 29.26 -1.45% 9989.66% 0% 211146 0.0619 40.06 0.29 0% 0 0% 0 0% 0 0% 0%
20220321 29.12 29.92 28.62 29.69 3.31% 9796.67% 0% 433539 0.128 77.11 0.3 0% 0 0% 0 0% 0 0% 0%
20220318 28.38 29.1 28.28 28.74 0.95% 9810.34% 0% 332094 0.0956 56.97 0.29 0% 0 0% 0 0% 0 0% 0%
20220317 28.14 28.87 28 28.47 2.12% 9717.24% 0% 410057 0.117 67.33 0.29 0% 0 0% 0 0% 0 0% 0%
20220316 27.5 28.14 27 27.88 2.76% 9857.14% 0% 360138 0.0991 54.91 0.28 0% 0 0% 0 0% 0 0% 0%
20220315 28.08 28.14 27.11 27.13 -3.25% 9589.29% 0% 344711 0.0954 47.48 0.28 0% 0 0% 0 0% 0 0% 0%
20220311 28.8 29.18 28.3 29.1 0.8% 9934.48% 0% 354840 0.102 42.01 0.29 0% 0 0% 0 0% 0 0% 0%
20220310 28.95 29.68 28.72 28.87 0.35% 9855.17% 0% 376023 0.1096 44.96 0.29 0% 0 0% 0 0% 0 0% 0%
20220309 29.94 29.98 28.18 28.77 -3.29% 9820.69% 0% 564206 0.1634 63.65 0.29 0% 0 0% 0 0% 0 0% 0%
20220308 30.56 30.68 29.51 29.75 -2.71% 9816.67% 0% 491856 0.1474 58.4 0.3 0% 0 0% 0 0% 0 0% 0%
20220307 30.9 31.1 30.19 30.58 -1.67% 9999.99% 0% 583277 0.1778 69.59 0.3 0% 0 0% 0 0% 0 0% 0%
20220304 31.51 31.85 30.99 31.1 -1.64% 9932.26% 0% 496136 0.1559 63.48 0.31 0% 0 0% 0 0% 0 0% 0%
20220303 32.1 32.4 31.38 31.62 -0.41% 9781.25% 0% 460244 0.1458 60.66 0.32 0% 0 0% 0 0% 0 0% 0%
20220302 32.88 32.88 31.63 31.75 -1.76% 9821.88% 0% 538614 0.1716 73.33 0.32 0% 0 0% 0 0% 0 0% 0%
20220301 31.54 32.46 31.5 32.32 3.06% 9999.99% 0% 871152 0.2786 123.19 0.32 0% 0 0% 0 0% 0 0% 0%
20220228 33.17 33.17 31.24 31.36 -8.25% 9700% 0% 1642250 0.522 251.84 0.32 0% 0 0% 0 0% 0 0% 0%
20220225 33.87 34.36 33.64 34.18 0.97% 9952.94% 0% 346117 0.1176 72.31 0.34 0% 0 0% 0 0% 0 0% 0%
20220224 34.21 35.19 33.18 33.85 -2% 9855.88% 0% 592640 0.2023 122.79 0.34 0% 0 0% 0 0% 0 0% 0%
20220223 33.46 34.7 33.46 34.54 2.77% 9999.99% 0% 492508 0.1689 111.06 0.34 0% 0 0% 0 0% 0 0% 0%
20220222 33.24 34.67 33.19 33.61 0.09% 9785.29% 0% 538605 0.1818 117.22 0.34 0% 0 0% 0 0% 0 0% 0%
20220221 33.37 33.75 32.8 33.58 0.84% 9776.47% 0% 240399 0.0806 46.13 0.34 0% 0 0% 0 0% 0 0% 0%
20220218 33.47 33.87 32.8 33.3 -0.15% 9990.91% 0% 320461 0.1063 49.19 0.33 0% 0 0% 0 0% 0 0% 0%
20220217 33.08 33.87 32.96 33.35 0.21% 9708.82% 0% 298400 0.1002 42.51 0.34 0% 0 0% 0 0% 0 0% 0%
20220216 32.8 33.55 32.6 33.28 2.18% 9984.85% 0% 368584 0.1224 46.46 0.33 0% 0 0% 0 0% 0 0% 0%
20220215 32.77 33.16 32.28 32.57 -0.73% 9769.7% 0% 388939 0.1269 43.91 0.33 0% 0 0% 0 0% 0 0% 0%
20220214 33.14 33.98 32.68 32.81 -1.41% 9842.42% 0% 247039 0.0817 26.37 0.33 0% 0 0% 0 0% 0 0% 0%
20220211 34.02 34.21 33.13 33.28 -3.2% 9984.85% 0% 465771 0.1558 47.09 0.33 0% 0 0% 0 0% 0 0% 0%
20220210 35.03 35.06 34.11 34.38 -1.86% 9999.99% 0% 363830 0.1255 32.92 0.34 0% 0 0% 0 0% 0 0% 0%
20220209 34.97 35.28 34.67 35.03 0.26% 9908.57% 0% 415943 0.1452 33.76 0.35 0% 0 0% 0 0% 0 0% 0%
20211203 42.16 42.16 40.5 40.56 -3.8% 9792.68% 0% 852539 0.35 75.75 0.41 0% 0 0% 0 0% 0 0% 0%
20211202 43.04 43.98 42.04 42.16 -1.15% 9704.65% 0% 1071206 0.4604 101.14 0.43 0% 0 0% 0 0% 0 0% 0%
20211201 42.56 42.91 41.85 42.65 0.83% 9999.99% 0% 682205 0.2889 66.7 0.42 0% 0 0% 0 0% 0 0% 0%
20211130 43.66 43.66 42 42.3 -0.35% 9737.21% 0% 858464 0.3656 84.92 0.43 0% 0 0% 0 0% 0 0% 0%
20211129 42.3 43.85 42.08 42.45 -2.1% 9772.09% 0% 838903 0.3581 86.13 0.43 0% 0 0% 0 0% 0 0% 0%
20211126 43.48 43.99 42.69 43.36 0.88% 9983.72% 0% 700853 0.3039 73.35 0.43 0% 0 0% 0 0% 0 0% 0%
20211125 43.99 43.99 42.59 42.98 -2.3% 9895.35% 0% 593338 0.2562 58.33 0.43 0% 0 0% 0 0% 0 0% 0%
20211124 42.28 44.8 42.27 43.99 4.14% 9897.73% 0% 1439108 0.6313 139.1 0.44 0% 0 0% 0 0% 0 0% 0%
20211123 41.82 43.3 41.5 42.24 2.28% 9723.26% 0% 1343907 0.5724 135.64 0.43 0% 0 0% 0 0% 0 0% 0%
20211122 42.33 43.72 41.2 41.3 -0.96% 9733.33% 0% 1144812 0.48 124.99 0.42 0% 0 0% 0 0% 0 0% 0%
20211119 42.29 43 41.1 41.7 -1.18% 9828.57% 0% 734034 0.3069 85.42 0.42 0% 0 0% 0 0% 0 0% 0%
20211118 42.79 43.46 41.56 42.2 -0.47% 9947.62% 0% 597678 0.2532 72.33 0.42 0% 0 0% 0 0% 0 0% 0%
20211117 41.72 42.99 41.38 42.4 2.66% 9760.47% 0% 639614 0.2724 77.88 0.43 0% 0 0% 0 0% 0 0% 0%
20211116 42.36 42.38 41 41.3 -2.5% 9733.33% 0% 482165 0.2001 56.5 0.42 0% 0 0% 0 0% 0 0% 0%
20211115 41.75 42.7 41.01 42.36 1.49% 9985.71% 0% 659447 0.2772 70.99 0.42 0% 0 0% 0 0% 0 0% 0%
20211112 39.52 42.85 39.52 41.74 5.24% 9838.1% 0% 1229663 0.5139 127.07 0.42 0% 0 0% 0 0% 0 0% 0%
20211111 41.5 41.5 39.48 39.66 -2.22% 9815% 0% 955818 0.3816 104.61 0.4 0% 0 0% 0 0% 0 0% 0%
20211110 38.7 41.24 38.51 40.56 3.92% 9999.99% 0% 772176 0.309 91.42 0.4 0% 0 0% 0 0% 0 0% 0%
20211109 39.03 39.63 38.69 39.03 0% 9907.69% 0% 458249 0.179 56.12 0.39 0% 0 0% 0 0% 0 0% 0%
20211108 38.04 39.45 36.73 39.03 2.6% 9999.99% 0% 601031 0.2308 73.82 0.38 0% 0 0% 0 0% 0 0% 0%
20211105 38.08 38.38 37.4 38.04 0.05% 9910.53% 0% 488791 0.1852 60.45 0.38 0% 0 0% 0 0% 0 0% 0%
20211104 37.55 38.15 36.69 38.02 0.24% 9999.99% 0% 643991 0.2412 80.05 0.37 0% 0 0% 0 0% 0 0% 0%
20211103 38.4 38.56 37.11 37.93 -0.03% 9881.58% 0% 820905 0.3099 105.58 0.38 0% 0 0% 0 0% 0 0% 0%
20211102 36.97 38.56 36.22 37.94 3.66% 9884.21% 0% 1395070 0.5244 187.9 0.38 0% 0 0% 0 0% 0 0% 0%
20211101 34.33 37.38 33.42 36.6 11.31% 9999.99% 0% 1291392 0.4634 191.89 0.36 0% 0 0% 0 0% 0 0% 0%
20211029 32.21 33.12 32.02 32.88 3.59% 9863.64% 0% 298536 0.0978 43.73 0.33 0% 0 0% 0 0% 0 0% 0%
20211028 33.34 33.35 31.74 31.74 -4.66% 9818.75% 0% 379943 0.1228 52.43 0.32 0% 0 0% 0 0% 0 0% 0%
20211027 34.68 34.68 33.2 33.29 -3.4% 9691.18% 0% 366461 0.123 51.08 0.34 0% 0 0% 0 0% 0 0% 0%
20211026 33.7 34.58 33.54 34.46 2.71% 9999.99% 0% 401346 0.1371 57.76 0.34 0% 0 0% 0 0% 0 0% 0%
20211025 33.03 34.25 32.21 33.55 2.91% 9767.65% 0% 406888 0.137 59.02 0.34 0% 0 0% 0 0% 0 0% 0%
20211022 32.96 33.15 32.36 32.6 0.71% 9778.79% 0% 200053 0.0656 29.36 0.33 0% 0 0% 0 0% 0 0% 0%
20211021 33.44 33.74 32.2 32.37 -3.2% 9709.09% 0% 329425 0.1079 50.09 0.33 0% 0 0% 0 0% 0 0% 0%
20211020 33.41 33.92 33.41 33.44 -0.48% 9735.29% 0% 182545 0.0614 29.64 0.34 0% 0 0% 0 0% 0 0% 0%
20211019 33.97 34 33.39 33.6 -0.12% 9782.35% 0% 217025 0.0732 35.53 0.34 0% 0 0% 0 0% 0 0% 0%
20211018 34.47 34.47 33.36 33.64 -0.33% 9794.12% 0% 296897 0.1007 50.91 0.34 0% 0 0% 0 0% 0 0% 0%
20211015 33.62 33.97 32.8 33.75 0.87% 9999.99% 0% 302524 0.101 51.68 0.33 0% 0 0% 0 0% 0 0% 0%
20211014 32.87 33.69 32.33 33.46 1.79% 9999.99% 0% 333273 0.1105 57 0.33 0% 0 0% 0 0% 0 0% 0%
20211013 32.33 32.95 31.95 32.87 1.67% 9860.61% 0% 223807 0.0728 37.03 0.33 0% 0 0% 0 0% 0 0% 0%
20211012 33.2 33.32 31.92 32.33 -2.94% 9999.99% 0% 258859 0.084 38.65 0.32 0% 0 0% 0 0% 0 0% 0%
20211011 33 33.77 32.76 33.31 1.25% 9993.94% 0% 200060 0.0663 28.56 0.33 0% 0 0% 0 0% 0 0% 0%
20211008 33.4 33.5 32.85 32.9 0.46% 9869.7% 0% 229942 0.0762 29.79 0.33 0% 0 0% 0 0% 0 0% 0%
20210930 32 32.77 31.7 32.75 3.31% 9999.99% 0% 277248 0.0896 31.5 0.32 0% 0 0% 0 0% 0 0% 0%
20210929 32.51 33.1 31.7 31.7 -3.85% 9806.25% 0% 457333 0.1477 44.61 0.32 0% 0 0% 0 0% 0 0% 0%
20210928 32.9 33.35 32.5 32.97 0.27% 9890.91% 0% 274635 0.0906 22.45 0.33 0% 0 0% 0 0% 0 0% 0%
20210927 34.08 34.92 32.6 32.88 -4.14% 9863.64% 0% 543495 0.1813 38.36 0.33 0% 0 0% 0 0% 0 0% 0%
20210924 35.74 35.77 34.18 34.3 -4.56% 9700% 0% 571667 0.199 37.3 0.35 0% 0 0% 0 0% 0 0% 0%
20210923 35.6 36.39 35.37 35.94 1.1% 9883.33% 0% 553060 0.1983 34.26 0.36 0% 0 0% 0 0% 0 0% 0%
20210922 37.25 37.25 35.18 35.55 -4.79% 9775% 0% 755277 0.2703 45.22 0.36 0% 0 0% 0 0% 0 0% 0%
20210917 37.77 38.13 36.9 37.34 -1.74% 9991.89% 0% 556563 0.2082 33.02 0.37 0% 0 0% 0 0% 0 0% 0%
20210916 39.2 39.22 37.71 38 -2.96% 9900% 0% 667246 0.2553 39.56 0.38 0% 0 0% 0 0% 0 0% 0%
20210915 39.11 40.14 38.7 39.16 -0.38% 9941.03% 0% 709807 0.2786 41.82 0.39 0% 0 0% 0 0% 0 0% 0%
20210914 40.7 40.7 39.1 39.31 -3.77% 9727.5% 0% 1151452 0.4574 63.69 0.4 0% 0 0% 0 0% 0 0% 0%
20210913 37.73 41.2 37.55 40.85 8.27% 9999.99% 0% 1777313 0.705 92.59 0.4 0% 0 0% 0 0% 0 0% 0%
20210910 38.68 38.86 37.01 37.73 -3.45% 9828.95% 0% 1046357 0.3953 45.54 0.38 0% 0 0% 0 0% 0 0% 0%
20210909 37.83 40.49 37.83 39.08 4.24% 9920.51% 0% 1939894 0.7636 189.17 0.39 0% 0 0% 0 0% 0 0% 0%
20210908 38.61 38.61 37.11 37.49 -3.03% 9765.79% 0% 1535954 0.5771 169.48 0.38 0% 0 0% 0 0% 0 0% 0%
20210907 39.02 39.79 38.52 38.66 -1.33% 9812.82% 0% 684595 0.2666 89.39 0.39 0% 0 0% 0 0% 0 0% 0%
20210906 39 39.64 38.07 39.18 2.48% 9946.15% 0% 1076055 0.4206 146.39 0.39 0% 0 0% 0 0% 0 0% 0%
20210729 30.19 30.96 30.19 30.73 1.79% 9812.9% 0% 425694 0.1306 50.03 0.31 0% 0 0% 0 0% 0 0% 0%
20210728 31.68 31.68 30.15 30.19 -4.7% 9638.71% 0% 663376 0.2032 75.3 0.31 0% 0 0% 0 0% 0 0% 0%
20210727 32.34 32.61 31.03 31.68 -1.89% 9800% 0% 1101106 0.3498 128.83 0.32 0% 0 0% 0 0% 0 0% 0%
20210726 32.32 32.7 31.77 32.29 -0.43% 9990.63% 0% 434793 0.1398 56.79 0.32 0% 0 0% 0 0% 0 0% 0%
20210723 32.98 33.05 32.3 32.43 -2.02% 9727.27% 0% 483749 0.1577 64.73 0.33 0% 0 0% 0 0% 0 0% 0%
20210722 32.58 33.24 32.27 33.1 1.6% 9930.3% 0% 561456 0.183 84.12 0.33 0% 0 0% 0 0% 0 0% 0%
20210721 32.67 32.73 32.3 32.58 0.52% 9999.99% 0% 475953 0.1546 72.97 0.32 0% 0 0% 0 0% 0 0% 0%
20210720 31.8 32.77 31.75 32.41 0.31% 9999.99% 0% 521179 0.1679 75.18 0.32 0% 0 0% 0 0% 0 0% 0%
20210719 32.66 32.66 31.76 32.31 -1.1% 9996.88% 0% 537084 0.1724 76.84 0.32 0% 0 0% 0 0% 0 0% 0%
20210716 32.5 32.78 32.01 32.67 0.18% 9999.99% 0% 519905 0.1684 75.03 0.32 0% 0 0% 0 0% 0 0% 0%
20210715 33.97 34.14 32.47 32.86 -3.04% 9857.58% 0% 801390 0.2652 113.74 0.33 0% 0 0% 0 0% 0 0% 0%
20210714 35.1 35.44 33.84 33.89 -3.94% 9867.65% 0% 872426 0.2998 130.58 0.34 0% 0 0% 0 0% 0 0% 0%
20210713 35.87 35.87 35.16 35.28 -1.64% 9980% 0% 582783 0.2059 94.37 0.35 0% 0 0% 0 0% 0 0% 0%
20210712 36.01 36.53 35.53 35.87 0.48% 9863.89% 0% 586828 0.2109 95.69 0.36 0% 0 0% 0 0% 0 0% 0%
20210709 35.58 35.71 34.82 35.7 0.85% 9999.99% 0% 373847 0.1319 59.9 0.35 0% 0 0% 0 0% 0 0% 0%
20210708 35.89 35.89 35.15 35.4 -0.56% 9999.99% 0% 526304 0.1864 80.59 0.35 0% 0 0% 0 0% 0 0% 0%
20210707 34.12 35.98 34.11 35.6 3.52% 9999.99% 0% 756556 0.2676 115.9 0.35 0% 0 0% 0 0% 0 0% 0%
20210706 34.8 35.47 33.89 34.39 -1.23% 9725.71% 0% 496808 0.1721 78.82 0.35 0% 0 0% 0 0% 0 0% 0%
20210705 33.58 35 33.35 34.82 3.45% 9999.99% 0% 471315 0.162 74.13 0.34 0% 0 0% 0 0% 0 0% 0%
20210702 35.1 35.1 33.3 33.66 -3.91% 9800% 0% 708441 0.2399 111.33 0.34 0% 0 0% 0 0% 0 0% 0%
20210701 34.56 35.52 34.56 35.03 1.39% 9908.57% 0% 598977 0.2112 101.41 0.35 0% 0 0% 0 0% 0 0% 0%
20210630 34.76 34.89 34.4 34.55 0.23% 9771.43% 0% 484272 0.1675 83.25 0.35 0% 0 0% 0 0% 0 0% 0%
20210629 35.77 35.94 34.28 34.47 -2.76% 9748.57% 0% 653600 0.2272 111.16 0.35 0% 0 0% 0 0% 0 0% 0%
20210628 35.21 36 35.09 35.45 0.71% 9747.22% 0% 585117 0.208 102.91 0.36 0% 0 0% 0 0% 0 0% 0%
20210625 35.49 35.74 34.4 35.2 0.11% 9957.14% 0% 708700 0.2487 116.31 0.35 0% 0 0% 0 0% 0 0% 0%
20210624 35 35.81 34.9 35.16 0.23% 9945.71% 0% 529552 0.1868 86.12 0.35 0% 0 0% 0 0% 0 0% 0%
20210623 35.1 35.45 34.69 35.08 0.11% 9922.86% 0% 415186 0.146 65.14 0.35 0% 0 0% 0 0% 0 0% 0%
20210622 35.67 35.67 34.92 35.04 -1.02% 9911.43% 0% 496196 0.1754 69.68 0.35 0% 0 0% 0 0% 0 0% 0%
20210621 34.66 35.52 34.57 35.4 2.14% 9999.99% 0% 396230 0.1391 52.31 0.35 0% 0 0% 0 0% 0 0% 0%
20210618 34.44 35.31 34.2 34.66 0.32% 9802.86% 0% 529741 0.1843 59.88 0.35 0% 0 0% 0 0% 0 0% 0%
20210617 34.05 34.69 33.62 34.55 1.56% 9999.99% 0% 479420 0.1636 43.65 0.34 0% 0 0% 0 0% 0 0% 0%
20210616 35.19 35.53 33.8 34.02 -3.41% 9905.88% 0% 634674 0.2185 53.46 0.34 0% 0 0% 0 0% 0 0% 0%
20210615 35.82 36.35 34.5 35.22 -2.3% 9962.86% 0% 595071 0.2095 46.17 0.35 0% 0 0% 0 0% 0 0% 0%
20210611 37.76 37.87 35.64 36.05 -3.87% 9913.89% 0% 918582 0.3349 65.81 0.36 0% 0 0% 0 0% 0 0% 0%
20210610 36.81 37.86 36.51 37.5 1.68% 9999.99% 0% 724889 0.2718 50.04 0.37 0% 0 0% 0 0% 0 0% 0%
20210609 37.55 38.08 36.5 36.88 -2.43% 9867.57% 0% 698296 0.2583 46.41 0.37 0% 0 0% 0 0% 0 0% 0%
20210608 38.77 39.98 37.13 37.8 -3.08% 9847.37% 0% 1101712 0.4195 70.57 0.38 0% 0 0% 0 0% 0 0% 0%
20210607 38.61 40 38.41 39 1.56% 9900% 0% 798664 0.3149 50.83 0.39 0% 0 0% 0 0% 0 0% 0%
20210604 38.61 40.29 38 38.4 -1.99% 9746.15% 0% 1401071 0.55 92.02 0.39 0% 0 0% 0 0% 0 0% 0%
20210603 37.72 40.9 37.11 39.18 3.08% 9946.15% 0% 2150344 0.8365 149.73 0.39 0% 0 0% 0 0% 0 0% 0%
20210602 38.13 39 37.86 38.01 -0.5% 9902.63% 0% 1226535 0.4718 96.15 0.38 0% 0 0% 0 0% 0 0% 0%
20210601 39.6 39.8 37.65 38.2 -1.77% 9952.63% 0% 1679741 0.6445 138.03 0.38 0% 0 0% 0 0% 0 0% 0%
20210531 37.77 39 36.68 38.89 5.68% 9999.99% 0% 1979276 0.7528 170.52 0.38 0% 0 0% 0 0% 0 0% 0%
20210528 35.89 37.48 35.58 36.8 2.48% 9845.95% 0% 1836058 0.6753 177.15 0.37 0% 0 0% 0 0% 0 0% 0%
20210527 35.9 36.46 35.82 35.91 -0.99% 9875% 0% 1100285 0.397 119.62 0.36 0% 0 0% 0 0% 0 0% 0%
20210526 36.02 36.59 35.42 36.27 1.34% 9975% 0% 1743214 0.6259 205.07 0.36 0% 0 0% 0 0% 0 0% 0%
20210525 34.45 35.99 34.31 35.79 6.17% 9999.99% 0% 1875989 0.662 244.25 0.35 0% 0 0% 0 0% 0 0% 0%
20210524 33.57 34.01 33.41 33.71 0.63% 9814.71% 0% 292225 0.0988 42.84 0.34 0% 0 0% 0 0% 0 0% 0%
20210521 34 34.14 33.49 33.5 -1.47% 9752.94% 0% 528671 0.1787 76.26 0.34 0% 0 0% 0 0% 0 0% 0%
20210520 34.39 34.77 33.86 34 -1.31% 9900% 0% 528123 0.1803 73.6 0.34 0% 0 0% 0 0% 0 0% 0%
20210519 34.9 35.49 34.38 34.45 -1.49% 9742.86% 0% 770738 0.2678 104.27 0.35 0% 0 0% 0 0% 0 0% 0%
20210518 33.97 35.38 33.97 34.97 3.03% 9891.43% 0% 1203823 0.4199 170.13 0.35 0% 0 0% 0 0% 0 0% 0%
20210517 33.95 34.38 33.6 33.94 -0.18% 9882.35% 0% 474453 0.1612 73.7 0.34 0% 0 0% 0 0% 0 0% 0%
20210514 33.48 34.12 33.48 34 1.52% 9900% 0% 557918 0.1888 88.39 0.34 0% 0 0% 0 0% 0 0% 0%
20210513 33.54 33.98 33.21 33.49 -0.39% 9750% 0% 442234 0.1483 70.48 0.34 0% 0 0% 0 0% 0 0% 0%
20210512 33.8 34.8 33.49 33.62 -1.49% 9788.24% 0% 881188 0.3008 141.98 0.34 0% 0 0% 0 0% 0 0% 0%
20210511 32.52 34.29 32.52 34.13 4.18% 9938.24% 0% 812556 0.2735 140.68 0.34 0% 0 0% 0 0% 0 0% 0%
20210510 32.59 33.33 32.31 32.76 -0.79% 9827.27% 0% 441629 0.1442 78.29 0.33 0% 0 0% 0 0% 0 0% 0%
20210507 33.5 34.48 32.9 33.02 -2.02% 9611.76% 0% 847425 0.2852 144.27 0.34 0% 0 0% 0 0% 0 0% 0%
20210506 32.42 33.88 32.23 33.7 4.76% 9999.99% 0% 891360 0.2977 154.98 0.33 0% 0 0% 0 0% 0 0% 0%
20210430 32.15 32.89 31.95 32.17 0.06% 9953.13% 0% 502205 0.1628 90.53 0.32 0% 0 0% 0 0% 0 0% 0%
20210429 32.3 32.67 32.09 32.15 0% 9946.88% 0% 421184 0.1364 76.11 0.32 0% 0 0% 0 0% 0 0% 0%
20210428 32 32.5 32 32.15 -0.77% 9946.88% 0% 336027 0.1082 56.61 0.32 0% 0 0% 0 0% 0 0% 0%
20210427 33.11 33.39 31.94 32.4 -2.14% 9999.99% 0% 410736 0.1331 63.91 0.32 0% 0 0% 0 0% 0 0% 0%
20210426 33.23 33.46 32.8 33.11 -0.36% 9933.33% 0% 486467 0.1612 75.43 0.33 0% 0 0% 0 0% 0 0% 0%
20210423 33.23 33.71 32.96 33.23 -0.06% 9969.7% 0% 373050 0.1243 54.73 0.33 0% 0 0% 0 0% 0 0% 0%
20210422 33.29 33.41 32.99 33.25 -0.12% 9975.76% 0% 514414 0.1704 67.83 0.33 0% 0 0% 0 0% 0 0% 0%
20210421 33.84 33.84 33 33.29 -2.94% 9987.88% 0% 826255 0.2753 104.73 0.33 0% 0 0% 0 0% 0 0% 0%
20210416 32.33 34.03 32.33 33.59 3.2% 9999.99% 0% 653529 0.2184 77 0.33 0% 0 0% 0 0% 0 0% 0%
20210415 32.6 32.99 32 32.55 -0.4% 9999.99% 0% 547635 0.1779 59.4 0.32 0% 0 0% 0 0% 0 0% 0%
20210414 32.4 32.77 32.18 32.68 1.18% 9999.99% 0% 513616 0.1666 50.87 0.32 0% 0 0% 0 0% 0 0% 0%
20210413 33.28 33.94 32.15 32.3 -3.87% 9687.88% 0% 774217 0.2549 68.44 0.33 0% 0 0% 0 0% 0 0% 0%
20210412 34.49 34.5 33.28 33.6 -1.9% 9782.35% 0% 828572 0.2817 67.8 0.34 0% 0 0% 0 0% 0 0% 0%
20210409 34.21 34.68 34.12 34.25 -0.7% 9973.53% 0% 612249 0.2108 48.91 0.34 0% 0 0% 0 0% 0 0% 0%
20210408 35 35.05 34.43 34.49 -1.12% 9754.29% 0% 851420 0.2954 64.38 0.35 0% 0 0% 0 0% 0 0% 0%
20210407 34.45 35.19 34.25 34.88 1.34% 9865.71% 0% 1059558 0.3687 76.18 0.35 0% 0 0% 0 0% 0 0% 0%
20210406 34.43 34.76 34.21 34.42 -0.15% 9999.99% 0% 824339 0.2837 56.29 0.34 0% 0 0% 0 0% 0 0% 0%
20210402 33.9 35.6 33.75 34.47 1.68% 9748.57% 0% 1401575 0.4865 88.51 0.35 0% 0 0% 0 0% 0 0% 0%
20210401 33.93 34.2 33.2 33.9 -0.82% 9870.59% 0% 1155186 0.3893 68.64 0.34 0% 0 0% 0 0% 0 0% 0%
20210330 34.39 34.78 33.8 34.41 -0.17% 9999.99% 0% 1325186 0.4556 72.5 0.34 0% 0 0% 0 0% 0 0% 0%
20210329 35.8 36.23 34.25 34.47 -3.45% 9748.57% 0% 1737907 0.6085 84.88 0.35 0% 0 0% 0 0% 0 0% 0%
20210326 36 36.75 35.33 35.7 -2.41% 9816.67% 0% 1901813 0.6827 82.58 0.36 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