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. 智能机器板块
  3. 688109
    4. 返回上一页 刷新
股票代码（例：sh688109）       481条   (进入股票专站) 股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 25.88 26.08 25.62 25.86 0.74% 9846.15% 0% 956954 0.2478 76.08 0.26 0% 0 0% 0 0% 0 0% 0%
20230927 25.7 25.96 25.53 25.67 -0.04% 9773.08% 0% 788459 0.2031 64.01 0.26 0% 0 0% 0 0% 0 0% 0%
20230926 25.13 25.95 25.13 25.68 0.9% 9776.92% 0% 599808 0.1541 48.21 0.26 0% 0 0% 0 0% 0 0% 0%
20230925 25.82 25.88 25.26 25.45 -1.09% 9999.99% 0% 682489 0.1738 52.61 0.25 0% 0 0% 0 0% 0 0% 0%
20230922 24.55 25.73 24.55 25.73 4% 9999.99% 0% 1286525 0.3277 95.35 0.25 0% 0 0% 0 0% 0 0% 0%
20230921 24.95 25.29 24.65 24.74 -0.44% 9796% 0% 822114 0.2054 59.83 0.25 0% 0 0% 0 0% 0 0% 0%
20230920 24.67 25.23 24.55 24.85 -1.11% 9840% 0% 908154 0.2264 62.42 0.25 0% 0 0% 0 0% 0 0% 0%
20230919 25.18 25.43 25 25.13 0.2% 9952% 0% 808309 0.2032 53.99 0.25 0% 0 0% 0 0% 0 0% 0%
20230918 25.51 25.51 24.88 25.08 -0.87% 9932% 0% 638745 0.1604 40.37 0.25 0% 0 0% 0 0% 0 0% 0%
20230915 25.2 25.48 24.77 25.3 0.16% 9999.99% 0% 852237 0.2135 45.44 0.25 0% 0 0% 0 0% 0 0% 0%
20230914 25.37 25.59 24.95 25.26 -0.08% 9999.99% 0% 920653 0.2325 41.93 0.25 0% 0 0% 0 0% 0 0% 0%
20230913 25.88 25.98 24.92 25.28 -1.71% 9999.99% 0% 1134090 0.2868 42.42 0.25 0% 0 0% 0 0% 0 0% 0%
20230912 26.19 26.25 25.7 25.72 -1.72% 9792.31% 0% 977696 0.2529 29.47 0.26 0% 0 0% 0 0% 0 0% 0%
20230911 25.78 26.3 25.56 26.17 0.85% 9965.38% 0% 1335028 0.3463 35.11 0.26 0% 0 0% 0 0% 0 0% 0%
20230908 25.61 26.17 25.38 25.95 0.62% 9880.77% 0% 1308748 0.3366 32.58 0.26 0% 0 0% 0 0% 0 0% 0%
20230907 26.07 26.49 25.74 25.79 -0.92% 9819.23% 0% 1436046 0.375 36.58 0.26 0% 0 0% 0 0% 0 0% 0%
20230906 25.7 26.19 25.68 26.03 0.62% 9911.54% 0% 1492794 0.3879 38.57 0.26 0% 0 0% 0 0% 0 0% 0%
20230905 26 26.21 25.56 25.87 -0.58% 9850% 0% 1869670 0.483 48.89 0.26 0% 0 0% 0 0% 0 0% 0%
20230904 26.8 27.32 25.51 26.02 -3.31% 9907.69% 0% 3652277 0.9529 97.31 0.26 0% 0 0% 0 0% 0 0% 0%
20230901 27.55 28.09 26.27 26.91 -2.32% 9866.67% 0% 4189066 1.1366 126.02 0.27 0% 0 0% 0 0% 0 0% 0%
20230831 28.72 28.8 27.31 27.55 -7.02% 9739.29% 0% 5217253 1.4549 178.14 0.28 0% 0 0% 0 0% 0 0% 0%
20230830 28.78 30.59 27.3 29.63 2.88% 9999.99% 0% 7113550 2.0725 300.16 0.29 0% 0 0% 0 0% 0 0% 0%
20230829 25.27 29.1 24.76 28.8 11.07% 9999.99% 0% 5635916 1.5398 290.22 0.27 0% 0 0% 0 0% 0 0% 0%
20230828 24.6 27.5 23.3 25.93 9.64% 9999.99% 0% 3111366 0.7887 207.85 0.25 0% 0 0% 0 0% 0 0% 0%
20230825 24.2 24.62 23.5 23.65 -3.19% 9754.17% 0% 1103777 0.2654 91.73 0.24 0% 0 0% 0 0% 0 0% 0%
20230824 24.4 24.88 24.03 24.43 0.12% 9672% 0% 937596 0.2298 81.09 0.25 0% 0 0% 0 0% 0 0% 0%
20230823 24.9 24.9 24.29 24.4 -2.05% 9660% 0% 802781 0.1974 71.04 0.25 0% 0 0% 0 0% 0 0% 0%
20230822 24.04 24.97 23.7 24.91 4.01% 9999.99% 0% 1521558 0.3698 136.46 0.24 0% 0 0% 0 0% 0 0% 0%
20230821 23.6 24.52 23.59 23.95 1.35% 9879.17% 0% 802105 0.1932 77.2 0.24 0% 0 0% 0 0% 0 0% 0%
20230818 23.93 24.8 23.63 23.63 -0.76% 9745.83% 0% 1057425 0.257 97 0.24 0% 0 0% 0 0% 0 0% 0%
20230817 23.67 24.27 23.01 23.81 1.71% 9820.83% 0% 747856 0.177 68.75 0.24 0% 0 0% 0 0% 0 0% 0%
20230816 24.19 24.19 23.32 23.41 -3.18% 9654.17% 0% 665576 0.1577 63.34 0.24 0% 0 0% 0 0% 0 0% 0%
20230815 24.29 24.5 23.74 24.18 -0.58% 9975% 0% 761115 0.1836 76.33 0.24 0% 0 0% 0 0% 0 0% 0%
20230814 23.51 24.4 23.51 24.32 3.53% 9999.99% 0% 896247 0.2156 89.25 0.24 0% 0 0% 0 0% 0 0% 0%
20230811 23.81 24.52 23.43 23.49 -1.39% 9687.5% 0% 765837 0.184 75.18 0.24 0% 0 0% 0 0% 0 0% 0%
20230810 23.59 24.2 23.59 23.82 -0.08% 9825% 0% 347325 0.0827 30.35 0.24 0% 0 0% 0 0% 0 0% 0%
20230809 23.84 24.37 23.6 23.84 -0.04% 9833.33% 0% 421280 0.1011 35.25 0.24 0% 0 0% 0 0% 0 0% 0%
20230808 24.57 24.63 23.84 23.85 -2.01% 9837.5% 0% 595262 0.1441 56.37 0.24 0% 0 0% 0 0% 0 0% 0%
20230807 25.22 25.22 24.24 24.34 -3.64% 9636% 0% 689444 0.1691 66.48 0.25 0% 0 0% 0 0% 0 0% 0%
20230804 24.44 25.38 24.43 25.26 3.65% 9999.99% 0% 722508 0.1812 75.65 0.25 0% 0 0% 0 0% 0 0% 0%
20230803 24.58 24.75 24.33 24.37 -0.98% 9648% 0% 316801 0.0777 33.36 0.25 0% 0 0% 0 0% 0 0% 0%
20230802 25 25 24.53 24.61 -1.56% 9744% 0% 279963 0.069 29.52 0.25 0% 0 0% 0 0% 0 0% 0%
20230801 24.9 25.03 24.3 25 1.34% 9900% 0% 622559 0.154 65.57 0.25 0% 0 0% 0 0% 0 0% 0%
20230731 24.66 25.21 24.48 24.67 0.24% 9768% 0% 555313 0.1374 59.55 0.25 0% 0 0% 0 0% 0 0% 0%
20230728 24.65 24.93 24.49 24.61 -0.12% 9744% 0% 421649 0.1041 47.12 0.25 0% 0 0% 0 0% 0 0% 0%
20230727 25.5 25.87 24.6 24.64 -4.01% 9756% 0% 701443 0.1765 78.11 0.25 0% 0 0% 0 0% 0 0% 0%
20230726 25.65 26.08 25.37 25.67 0.12% 9773.08% 0% 490683 0.1262 60.04 0.26 0% 0 0% 0 0% 0 0% 0%
20230725 25.56 25.71 25.12 25.64 1.83% 9761.54% 0% 438328 0.112 53.05 0.26 0% 0 0% 0 0% 0 0% 0%
20230724 24.87 25.66 24.52 25.18 1.74% 9972% 0% 576349 0.1458 68.1 0.25 0% 0 0% 0 0% 0 0% 0%
20230721 25.63 25.7 24.55 24.75 -1.98% 9800% 0% 572338 0.1431 69.13 0.25 0% 0 0% 0 0% 0 0% 0%
20230720 25.5 25.99 25.18 25.25 -1.98% 9999.99% 0% 530341 0.135 62.95 0.25 0% 0 0% 0 0% 0 0% 0%
20230719 25.66 26.05 25.65 25.76 0.82% 9807.69% 0% 336726 0.0871 38.46 0.26 0% 0 0% 0 0% 0 0% 0%
20230718 26.5 26.5 25.49 25.55 -2.41% 9726.92% 0% 533488 0.1372 56.28 0.26 0% 0 0% 0 0% 0 0% 0%
20230717 25.88 26.54 25.82 26.18 0.27% 9969.23% 0% 594658 0.156 61.57 0.26 0% 0 0% 0 0% 0 0% 0%
20230714 25.7 26.5 25.7 26.11 1.36% 9942.31% 0% 801116 0.2099 76.89 0.26 0% 0 0% 0 0% 0 0% 0%
20230713 25.24 25.82 25.04 25.76 2.71% 9807.69% 0% 565024 0.1441 51.32 0.26 0% 0 0% 0 0% 0 0% 0%
20230712 25.74 26 24.9 25.08 -2.37% 9932% 0% 637291 0.1622 33.2 0.25 0% 0 0% 0 0% 0 0% 0%
20230711 25.33 26.2 25.3 25.69 1.22% 9780.77% 0% 701841 0.1808 61.22 0.26 0% 0 0% 0 0% 0 0% 0%
20230710 26.11 26.11 25.23 25.38 -1.32% 9999.99% 0% 516107 0.1315 26.42 0.25 0% 0 0% 0 0% 0 0% 0%
20230707 25.8 25.99 25.11 25.72 -0.5% 9792.31% 0% 725913 0.1853 37.37 0.26 0% 0 0% 0 0% 0 0% 0%
20230706 25.55 26.67 25.4 25.85 1.1% 9842.31% 0% 800659 0.2089 53.59 0.26 0% 0 0% 0 0% 0 0% 0%
20230705 26.48 26.69 25.53 25.57 -2.7% 9734.62% 0% 867052 0.2253 46.63 0.26 0% 0 0% 0 0% 0 0% 0%
20230704 25.92 26.37 25.6 26.28 1.98% 9999.99% 0% 758693 0.1975 40.8 0.26 0% 0 0% 0 0% 0 0% 0%
20230703 25.84 26.21 25.11 25.77 -0.5% 9811.54% 0% 1129100 0.2905 57.85 0.26 0% 0 0% 0 0% 0 0% 0%
20230630 25.6 26.53 25.6 25.9 -1.52% 9861.54% 0% 903785 0.2349 45.22 0.26 0% 0 0% 0 0% 0 0% 0%
20230629 25.7 26.5 25.67 26.3 1.43% 9999.99% 0% 597588 0.1564 28.88 0.26 0% 0 0% 0 0% 0 0% 0%
20230628 26.8 26.84 25.22 25.93 -3.64% 9873.08% 0% 978970 0.252 42.68 0.26 0% 0 0% 0 0% 0 0% 0%
20230627 25.95 27.23 25.83 26.91 5.53% 9866.67% 0% 1852568 0.4954 76.24 0.27 0% 0 0% 0 0% 0 0% 0%
20230626 27.49 27.56 25.4 25.5 -7.27% 9707.69% 0% 1698530 0.4444 62.82 0.26 0% 0 0% 0 0% 0 0% 0%
20230621 28.68 28.68 27.4 27.5 -3.17% 9721.43% 0% 1285528 0.3574 43.28 0.28 0% 0 0% 0 0% 0 0% 0%
20230620 28 28.72 27.82 28.4 -0.35% 9999.99% 0% 1709663 0.484 47.93 0.28 0% 0 0% 0 0% 0 0% 0%
20230619 27.37 28.98 27.23 28.5 4.7% 9999.99% 0% 2611237 0.7384 69.41 0.28 0% 0 0% 0 0% 0 0% 0%
20230616 27.01 27.86 26.81 27.22 -0.29% 9981.48% 0% 1253919 0.3433 33.41 0.27 0% 0 0% 0 0% 0 0% 0%
20230615 28.25 28.33 27.29 27.3 -2.67% 9650% 0% 1289610 0.3568 35.06 0.28 0% 0 0% 0 0% 0 0% 0%
20230614 28.38 28.65 27.58 28.05 -0.46% 9917.86% 0% 1435908 0.4043 39.84 0.28 0% 0 0% 0 0% 0 0% 0%
20230613 27.51 28.5 27.28 28.18 1.55% 9964.29% 0% 1998906 0.5594 56.12 0.28 0% 0 0% 0 0% 0 0% 0%
20230612 28.96 29.33 27.5 27.75 -2.12% 9810.71% 0% 2518864 0.7041 73.82 0.28 0% 0 0% 0 0% 0 0% 0%
20230609 29.01 29.37 27.9 28.35 -4.38% 9675.86% 0% 2913271 0.8306 93.47 0.29 0% 0 0% 0 0% 0 0% 0%
20230608 29.93 30.49 28.34 29.65 -4.66% 9999.99% 0% 4555242 1.3379 166.53 0.29 0% 0 0% 0 0% 0 0% 0%
20230607 27.98 32.53 27.5 31.1 13.09% 9999.99% 0% 6260910 1.8879 284 0.3 0% 0 0% 0 0% 0 0% 0%
20230606 27 29.37 26.75 27.5 2.84% 9721.43% 0% 3636476 1.0247 217.99 0.28 0% 0 0% 0 0% 0 0% 0%
20230605 25.44 27.88 25.44 26.74 5.11% 9803.7% 0% 1738198 0.4652 117.2 0.27 0% 0 0% 0 0% 0 0% 0%
20230602 25.54 25.92 25.09 25.44 0.32% 9684.62% 0% 1023173 0.2619 65.82 0.26 0% 0 0% 0 0% 0 0% 0%
20230601 24.83 25.65 24.24 25.36 2.76% 9999.99% 0% 1143291 0.2875 125.53 0.25 0% 0 0% 0 0% 0 0% 0%
20230531 24.95 25 24.44 24.68 -0.28% 9772% 0% 477795 0.118 45.76 0.25 0% 0 0% 0 0% 0 0% 0%
20230530 35.25 35.97 35 35.89 1.82% 9869.44% 0% 313767 0.1118 22.88 0.36 0% 0 0% 0 0% 0 0% 0%
20230529 36 36.16 34.88 35.25 -1.78% 9971.43% 0% 328966 0.1166 19.88 0.35 0% 0 0% 0 0% 0 0% 0%
20230526 35.69 36.15 35.08 35.89 0.96% 9869.44% 0% 380954 0.136 20.87 0.36 0% 0 0% 0 0% 0 0% 0%
20230525 35.61 36.38 35 35.55 -1% 9999.99% 0% 378301 0.1338 19.89 0.35 0% 0 0% 0 0% 0 0% 0%
20230524 35.95 36.19 35.01 35.91 -0.11% 9875% 0% 425357 0.1516 21.39 0.36 0% 0 0% 0 0% 0 0% 0%
20230523 36.1 36.38 35.5 35.95 -0.75% 9886.11% 0% 508419 0.1832 25.35 0.36 0% 0 0% 0 0% 0 0% 0%
20230522 37.32 37.49 36.13 36.22 -2.95% 9961.11% 0% 787790 0.2875 38.78 0.36 0% 0 0% 0 0% 0 0% 0%
20230519 37.2 37.71 35.29 37.32 1.66% 9986.49% 0% 1063357 0.3915 50.22 0.37 0% 0 0% 0 0% 0 0% 0%
20230518 37.53 37.54 35.98 36.71 -2.6% 9821.62% 0% 1614847 0.5905 75.32 0.37 0% 0 0% 0 0% 0 0% 0%
20230517 38.35 39 37.1 37.69 -2.33% 9818.42% 0% 1320395 0.5014 66.84 0.38 0% 0 0% 0 0% 0 0% 0%
20230516 39.69 39.69 37.1 38.59 -2.55% 9999.99% 0% 2564654 0.9826 138.61 0.38 0% 0 0% 0 0% 0 0% 0%
20230515 39.95 40.97 39 39.6 -1.98% 9800% 0% 1587762 0.6302 99.73 0.4 0% 0 0% 0 0% 0 0% 0%
20230510 34.16 36.78 34.04 36.71 7.46% 9999.99% 0% 788529 0.2835 94.15 0.36 0% 0 0% 0 0% 0 0% 0%
20230509 34.57 36.06 34.15 34.16 -0.73% 9660% 0% 638523 0.2239 40.35 0.35 0% 0 0% 0 0% 0 0% 0%
20230508 35.5 35.99 33.84 34.41 -3.59% 9731.43% 0% 636877 0.22 42.73 0.35 0% 0 0% 0 0% 0 0% 0%
20230505 37.2 37.2 35.17 35.69 -2.3% 9813.89% 0% 555089 0.1987 40.12 0.36 0% 0 0% 0 0% 0 0% 0%
20230504 35.13 36.72 34.53 36.53 5.67% 9999.99% 0% 1013601 0.3617 78.92 0.36 0% 0 0% 0 0% 0 0% 0%
20230428 32.58 35.18 32 34.57 6.27% 9999.99% 0% 820508 0.2801 69.28 0.34 0% 0 0% 0 0% 0 0% 0%
20230427 31.53 32.89 30.5 32.53 3.93% 9999.99% 0% 716936 0.2318 58.74 0.32 0% 0 0% 0 0% 0 0% 0%
20230426 30.8 32.61 30.38 31.3 4.33% 9681.25% 0% 1142671 0.3632 91.31 0.32 0% 0 0% 0 0% 0 0% 0%
20230425 34.78 34.78 30 30 -16.6% 9275% 0% 1220640 0.3849 96.58 0.32 0% 0 0% 0 0% 0 0% 0%
20230424 35.39 36 33.19 35.97 1.93% 9999.99% 0% 833464 0.2894 72.56 0.35 0% 0 0% 0 0% 0 0% 0%
20230421 38.06 38.45 35.24 35.29 -6.81% 9437.84% 0% 684104 0.2497 62.77 0.37 0% 0 0% 0 0% 0 0% 0%
20230420 38.3 39.11 37.54 37.87 0.11% 9865.79% 0% 591812 0.2273 57 0.38 0% 0 0% 0 0% 0 0% 0%
20230419 36.9 38.4 36.77 37.83 2.52% 9855.26% 0% 635700 0.2401 58.68 0.38 0% 0 0% 0 0% 0 0% 0%
20230418 37.5 37.99 36.73 36.9 -2.12% 9872.97% 0% 509725 0.1899 44.92 0.37 0% 0 0% 0 0% 0 0% 0%
20230417 39.35 39.35 37.5 37.7 -4.31% 9821.05% 0% 757155 0.2876 66.16 0.38 0% 0 0% 0 0% 0 0% 0%
20230414 38.08 39.79 38.08 39.4 2.82% 9999.99% 0% 732116 0.2862 66.54 0.39 0% 0 0% 0 0% 0 0% 0%
20230413 38 39.57 37.66 38.32 -0.75% 9725.64% 0% 951635 0.3674 87.48 0.39 0% 0 0% 0 0% 0 0% 0%
20230412 38.64 38.87 37.19 38.61 2.58% 9999.99% 0% 1028276 0.3939 94.2 0.38 0% 0 0% 0 0% 0 0% 0%
20230411 37.12 38.12 36.39 37.64 1.29% 9999.99% 0% 1126525 0.4191 92.39 0.37 0% 0 0% 0 0% 0 0% 0%
20230410 38.79 39 36.87 37.16 -3.48% 9678.95% 0% 683694 0.2574 52.82 0.38 0% 0 0% 0 0% 0 0% 0%
20230407 38.34 38.72 37.15 38.5 1.53% 9999.99% 0% 627236 0.238 49.09 0.38 0% 0 0% 0 0% 0 0% 0%
20230406 38.49 39.46 37.7 37.92 -0.99% 9878.95% 0% 763150 0.2925 61.61 0.38 0% 0 0% 0 0% 0 0% 0%
20230404 38.61 39.41 38.06 38.3 -1.29% 9720.51% 0% 881762 0.3416 71.06 0.39 0% 0 0% 0 0% 0 0% 0%
20230403 37.7 38.83 36.91 38.8 4.27% 9999.99% 0% 810119 0.3078 67.19 0.38 0% 0 0% 0 0% 0 0% 0%
20230331 36.8 37.94 35.94 37.21 1.53% 9956.76% 0% 786574 0.2898 66.77 0.37 0% 0 0% 0 0% 0 0% 0%
20230330 38.36 38.63 36.35 36.65 -3.98% 9805.41% 0% 994108 0.3704 88.25 0.37 0% 0 0% 0 0% 0 0% 0%
20230329 40.7 40.7 38.01 38.17 -5.57% 9687.18% 0% 1049995 0.4082 102.97 0.39 0% 0 0% 0 0% 0 0% 0%
20230328 38.73 41.99 38.73 40.42 3.64% 9999.99% 0% 1813116 0.7329 201.86 0.4 0% 0 0% 0 0% 0 0% 0%
20230327 38.06 39.86 37.58 39 3.07% 9900% 0% 1725368 0.6687 219.42 0.39 0% 0 0% 0 0% 0 0% 0%
20230324 36.7 37.99 36.26 37.84 3.08% 9999.99% 0% 722848 0.2692 104.22 0.37 0% 0 0% 0 0% 0 0% 0%
20230323 36.99 37.5 36 36.71 -0.97% 9999.99% 0% 543200 0.198 83.67 0.36 0% 0 0% 0 0% 0 0% 0%
20230322 35.75 38 35.75 37.07 4.45% 9918.92% 0% 1204290 0.4475 184.48 0.37 0% 0 0% 0 0% 0 0% 0%
20230321 33.9 35.79 33.65 35.49 4.63% 9999.99% 0% 539478 0.1896 91.65 0.35 0% 0 0% 0 0% 0 0% 0%
20230320 34.08 34.69 33.75 33.92 -0.47% 9876.47% 0% 303155 0.1038 52.09 0.34 0% 0 0% 0 0% 0 0% 0%
20230317 33.36 34.48 33.36 34.08 2.1% 9923.53% 0% 538825 0.1831 91.02 0.34 0% 0 0% 0 0% 0 0% 0%
20230316 33.73 34.02 33.17 33.38 -1.85% 9717.65% 0% 496395 0.1664 85.79 0.34 0% 0 0% 0 0% 0 0% 0%
20230315 34.3 35.21 33.97 34.01 -1.02% 9902.94% 0% 259314 0.0892 46.39 0.34 0% 0 0% 0 0% 0 0% 0%
20230314 35.28 35.28 33.94 34.36 -2.99% 9999.99% 0% 486952 0.1676 80.85 0.34 0% 0 0% 0 0% 0 0% 0%
20230313 34.72 35.79 34.5 35.42 1.43% 9999.99% 0% 894098 0.3151 161.6 0.35 0% 0 0% 0 0% 0 0% 0%
20230310 35.1 35.27 34.42 34.92 -0.03% 9877.14% 0% 364366 0.127 73.2 0.35 0% 0 0% 0 0% 0 0% 0%
20230309 34.65 35.17 33.64 34.93 1.57% 9999.99% 0% 460036 0.1582 93.84 0.34 0% 0 0% 0 0% 0 0% 0%
20230308 34.43 34.75 33.4 34.39 0.76% 9999.99% 0% 300970 0.1029 67.28 0.34 0% 0 0% 0 0% 0 0% 0%
20230307 34.6 35.1 33.61 34.13 -0.99% 9651.43% 0% 320716 0.1108 72.49 0.35 0% 0 0% 0 0% 0 0% 0%
20230306 34.26 35.25 34.24 34.47 -1.54% 9748.57% 0% 414717 0.1434 94.54 0.35 0% 0 0% 0 0% 0 0% 0%
20230303 35.49 35.49 34.4 35.01 -0.96% 9902.86% 0% 287476 0.1003 67.29 0.35 0% 0 0% 0 0% 0 0% 0%
20230302 35.73 35.73 34.78 35.35 -0.39% 9999.99% 0% 392951 0.1385 88.07 0.35 0% 0 0% 0 0% 0 0% 0%
20230301 33.3 35.7 33.15 35.49 6.51% 9999.99% 0% 702562 0.2458 147.62 0.35 0% 0 0% 0 0% 0 0% 0%
20230228 32.67 33.79 32.67 33.32 1.43% 9996.97% 0% 201316 0.0669 43.44 0.33 0% 0 0% 0 0% 0 0% 0%
20230227 32.9 33.79 32.67 32.85 -0.15% 9854.55% 0% 316647 0.1053 65.84 0.33 0% 0 0% 0 0% 0 0% 0%
20230224 33.28 33.75 32.76 32.9 -1.53% 9869.7% 0% 285117 0.0945 56.94 0.33 0% 0 0% 0 0% 0 0% 0%
20230223 33.24 33.87 33.24 33.41 -0.51% 9726.47% 0% 206858 0.0693 40.05 0.34 0% 0 0% 0 0% 0 0% 0%
20230222 32.52 34.1 32.5 33.58 1.48% 9776.47% 0% 273058 0.0915 47.73 0.34 0% 0 0% 0 0% 0 0% 0%
20230221 33.38 33.71 32.78 33.09 -0.51% 9927.27% 0% 284706 0.0946 48.38 0.33 0% 0 0% 0 0% 0 0% 0%
20230220 33.16 33.71 32.94 33.26 -0.69% 9978.79% 0% 293442 0.0974 48.02 0.33 0% 0 0% 0 0% 0 0% 0%
20230217 34 34.4 33 33.49 -1.5% 9750% 0% 479073 0.1605 72.22 0.34 0% 0 0% 0 0% 0 0% 0%
20230216 34.66 35.83 34 34 -1.9% 9614.29% 0% 559457 0.1954 87.46 0.35 0% 0 0% 0 0% 0 0% 0%
20230215 34.15 34.77 33.87 34.66 2.33% 9999.99% 0% 290046 0.1 46.36 0.34 0% 0 0% 0 0% 0 0% 0%
20230214 34.96 35.06 33.86 33.87 -1.17% 9861.76% 0% 298155 0.1024 47.66 0.34 0% 0 0% 0 0% 0 0% 0%
20230213 34.1 34.66 33.89 34.27 1.24% 9979.41% 0% 377221 0.1294 61.75 0.34 0% 0 0% 0 0% 0 0% 0%
20230210 34.15 35 33.79 33.85 -1.46% 9855.88% 0% 388018 0.1328 65.44 0.34 0% 0 0% 0 0% 0 0% 0%
20230209 33.79 34.39 33.02 34.35 2.14% 9999.99% 0% 646105 0.2201 112.65 0.34 0% 0 0% 0 0% 0 0% 0%
20230208 33.43 34.17 33.03 33.63 -0.47% 9791.18% 0% 362683 0.1216 67.86 0.34 0% 0 0% 0 0% 0 0% 0%
20230207 34.39 34.39 33.08 33.79 -0.53% 9838.24% 0% 491213 0.1646 96.22 0.34 0% 0 0% 0 0% 0 0% 0%
20230206 32.5 34.16 32.5 33.97 3.95% 9891.18% 0% 900179 0.3021 192.73 0.34 0% 0 0% 0 0% 0 0% 0%
20230203 31.52 33.44 31.52 32.68 2.9% 9803.03% 0% 603546 0.1981 150.53 0.33 0% 0 0% 0 0% 0 0% 0%
20230202 31.26 32 31.04 31.76 1.63% 9825% 0% 436330 0.1384 123 0.32 0% 0 0% 0 0% 0 0% 0%
20230201 30.35 31.27 30.35 31.25 3.27% 9980.65% 0% 345423 0.1068 108.18 0.31 0% 0 0% 0 0% 0 0% 0%
20230131 30.78 30.78 30.02 30.26 -0.95% 9986.67% 0% 157449 0.0476 51.89 0.3 0% 0 0% 0 0% 0 0% 0%
20230130 30.56 30.82 30 30.55 1.53% 9754.84% 0% 233650 0.0714 81.03 0.31 0% 0 0% 0 0% 0 0% 0%
20230120 29.61 30.69 29.61 30.09 -0.07% 9930% 0% 256056 0.0774 92.77 0.3 0% 0 0% 0 0% 0 0% 0%
20230119 29.02 30.14 29.02 30.11 2.76% 9936.67% 0% 279417 0.0834 119.61 0.3 0% 0 0% 0 0% 0 0% 0%
20230118 28.79 29.55 28.55 29.3 1.63% 9999.99% 0% 199266 0.0582 77.83 0.29 0% 0 0% 0 0% 0 0% 0%
20230117 28.56 29.17 28.52 28.83 0.28% 9841.38% 0% 89315 0.0257 34.28 0.29 0% 0 0% 0 0% 0 0% 0%
20230116 28.83 29.1 28.11 28.75 1.09% 9813.79% 0% 128376 0.037 45.97 0.29 0% 0 0% 0 0% 0 0% 0%
20230113 28.52 28.77 28.06 28.44 -0.28% 9999.99% 0% 79382 0.0225 29.32 0.28 0% 0 0% 0 0% 0 0% 0%
20230112 28.48 28.68 28.29 28.52 0.14% 9734.48% 0% 61730 0.0176 22.45 0.29 0% 0 0% 0 0% 0 0% 0%
20230111 29.22 29.5 28.34 28.48 -2.57% 9720.69% 0% 142487 0.0409 50.79 0.29 0% 0 0% 0 0% 0 0% 0%
20230110 29.31 29.6 28.85 29.23 -0.41% 9979.31% 0% 114941 0.0336 41.74 0.29 0% 0 0% 0 0% 0 0% 0%
20230109 30 30 29.05 29.35 -0.54% 9999.99% 0% 193494 0.0568 69.94 0.29 0% 0 0% 0 0% 0 0% 0%
20230106 29.86 30.18 29 29.51 -1.4% 9736.67% 0% 154707 0.0459 57.49 0.3 0% 0 0% 0 0% 0 0% 0%
20230105 30 30.16 29.66 29.93 -0.07% 9876.67% 0% 133989 0.0401 51.2 0.3 0% 0 0% 0 0% 0 0% 0%
20230104 29.84 29.98 29.21 29.95 1.25% 9883.33% 0% 196493 0.0584 75.26 0.3 0% 0 0% 0 0% 0 0% 0%
20230103 28.08 29.69 28.08 29.58 4.52% 9999.99% 0% 300521 0.0879 117.22 0.29 0% 0 0% 0 0% 0 0% 0%
20221230 27.66 28.58 27.66 28.3 2.39% 9999.99% 0% 76400 0.0216 35.1 0.28 0% 0 0% 0 0% 0 0% 0%
20221229 27.4 28.14 27.4 27.64 0.58% 9771.43% 0% 135261 0.0376 48.93 0.28 0% 0 0% 0 0% 0 0% 0%
20221228 28.03 28.3 27.33 27.48 -2.31% 9714.29% 0% 170186 0.0472 57.27 0.28 0% 0 0% 0 0% 0 0% 0%
20221227 28.41 28.9 27.86 28.13 -0.88% 9946.43% 0% 126244 0.0356 41.3 0.28 0% 0 0% 0 0% 0 0% 0%
20221226 28 28.71 28 28.38 1.1% 9999.99% 0% 119463 0.034 38.44 0.28 0% 0 0% 0 0% 0 0% 0%
20221223 27.7 28.6 27.7 28.07 -0.11% 9925% 0% 102715 0.0289 30.1 0.28 0% 0 0% 0 0% 0 0% 0%
20221222 27.9 28.39 27.71 28.1 0.93% 9935.71% 0% 117598 0.033 32.6 0.28 0% 0 0% 0 0% 0 0% 0%
20221221 28.09 28.29 27.68 27.84 -1.42% 9842.86% 0% 96603 0.0271 25.22 0.28 0% 0 0% 0 0% 0 0% 0%
20221220 28.33 28.66 28.16 28.24 -0.35% 9985.71% 0% 116272 0.033 28.83 0.28 0% 0 0% 0 0% 0 0% 0%
20221219 29.33 29.38 28.16 28.34 -3.83% 9672.41% 0% 173641 0.05 41.77 0.29 0% 0 0% 0 0% 0 0% 0%
20221216 30.14 30.14 29.37 29.47 -2.22% 9723.33% 0% 200190 0.0592 47.49 0.3 0% 0 0% 0 0% 0 0% 0%
20221215 30.2 30.68 29.74 30.14 1.34% 9946.67% 0% 262662 0.0796 58.28 0.3 0% 0 0% 0 0% 0 0% 0%
20221214 29.7 30.28 29.67 29.74 -0.3% 9813.33% 0% 178922 0.0535 41.2 0.3 0% 0 0% 0 0% 0 0% 0%
20221213 30.46 30.69 29.83 29.83 -2.07% 9843.33% 0% 138866 0.0419 25.09 0.3 0% 0 0% 0 0% 0 0% 0%
20221212 29.77 30.57 29.68 30.46 1.53% 9999.99% 0% 227139 0.0685 36.76 0.3 0% 0 0% 0 0% 0 0% 0%
20221209 29.62 30.48 29.62 30 0.67% 9900% 0% 209941 0.0632 33.43 0.3 0% 0 0% 0 0% 0 0% 0%
20221208 30.2 30.21 29.68 29.8 -1.75% 9833.33% 0% 270463 0.0808 43.39 0.3 0% 0 0% 0 0% 0 0% 0%
20221207 30.75 30.75 29.8 30.33 -1.37% 9999.99% 0% 292694 0.0887 46.82 0.3 0% 0 0% 0 0% 0 0% 0%
20221206 31.35 31.49 30.7 30.75 -2.07% 9819.35% 0% 202328 0.0627 31.45 0.31 0% 0 0% 0 0% 0 0% 0%
20221205 31.5 32.15 31.01 31.4 -0.7% 9999.99% 0% 255328 0.0801 37.65 0.31 0% 0 0% 0 0% 0 0% 0%
20221202 31.13 31.83 30.85 31.62 1.57% 9999.99% 0% 402438 0.1267 58.04 0.31 0% 0 0% 0 0% 0 0% 0%
20221201 30.88 31.26 30.42 31.13 2.4% 9941.94% 0% 411356 0.1272 56.68 0.31 0% 0 0% 0 0% 0 0% 0%
20221130 31.27 31.3 30.31 30.4 -3.37% 9706.45% 0% 466438 0.1431 61.37 0.31 0% 0 0% 0 0% 0 0% 0%
20221129 32.03 32.87 31.29 31.46 1.71% 9731.25% 0% 666366 0.2127 86.39 0.32 0% 0 0% 0 0% 0 0% 0%
20221128 30.71 31.59 30.49 30.93 -1.25% 9877.42% 0% 285919 0.088 30.38 0.31 0% 0 0% 0 0% 0 0% 0%
20221125 32.24 32.31 31.16 31.32 -3.21% 9687.5% 0% 305044 0.0962 28.28 0.32 0% 0 0% 0 0% 0 0% 0%
20221124 32.98 32.98 31.83 32.36 -0.12% 9999.99% 0% 321736 0.104 27.55 0.32 0% 0 0% 0 0% 0 0% 0%
20221123 33.2 33.25 31.5 32.4 -2.41% 9999.99% 0% 469885 0.1511 36.1 0.32 0% 0 0% 0 0% 0 0% 0%
20221122 33.15 35.19 33.12 33.2 -1.19% 9664.71% 0% 455539 0.1554 37.79 0.34 0% 0 0% 0 0% 0 0% 0%
20221121 33.22 33.85 32.42 33.6 1.36% 9999.99% 0% 389321 0.1288 32.06 0.33 0% 0 0% 0 0% 0 0% 0%
20221118 34.62 34.7 33.14 33.15 -4.25% 9650% 0% 561615 0.19 47.39 0.34 0% 0 0% 0 0% 0 0% 0%
20221117 33.98 34.94 33.68 34.62 0.87% 9999.99% 0% 594547 0.2036 52.77 0.34 0% 0 0% 0 0% 0 0% 0%
20221116 35.5 37.35 34 34.32 -1.69% 9705.71% 0% 934102 0.3302 90.17 0.35 0% 0 0% 0 0% 0 0% 0%
20221115 33.88 38 33.52 34.91 3.1% 9597.22% 0% 1499112 0.5344 157.28 0.36 0% 0 0% 0 0% 0 0% 0%
20221114 31.5 35.38 31.49 33.86 10.29% 9858.82% 0% 1308191 0.4412 156.84 0.34 0% 0 0% 0 0% 0 0% 0%
20221111 30.29 31 29.72 30.7 2.81% 9803.23% 0% 326551 0.0998 43.51 0.31 0% 0 0% 0 0% 0 0% 0%
20221110 30.56 30.97 29.65 29.86 -1.97% 9853.33% 0% 228552 0.0688 36.15 0.3 0% 0 0% 0 0% 0 0% 0%
20221109 30.75 31.2 30.2 30.46 -0.98% 9725.81% 0% 181277 0.0558 37.93 0.31 0% 0 0% 0 0% 0 0% 0%
20221108 30.52 30.89 30.01 30.76 0% 9999.99% 0% 186900 0.0569 39.01 0.3 0% 0 0% 0 0% 0 0% 0%
20221107 31.16 31.6 30.58 30.76 -1.25% 9822.58% 0% 225527 0.0697 47.67 0.31 0% 0 0% 0 0% 0 0% 0%
20221104 31.2 31.41 30.8 31.15 -0.16% 9948.39% 0% 177560 0.0553 39.52 0.31 0% 0 0% 0 0% 0 0% 0%
20221103 31.5 31.66 30.68 31.2 -1.58% 9964.52% 0% 183567 0.0572 42.19 0.31 0% 0 0% 0 0% 0 0% 0%
20221102 31 31.83 30.68 31.7 1.05% 9806.25% 0% 348959 0.1101 82.64 0.32 0% 0 0% 0 0% 0 0% 0%
20221101 31.5 32.88 30.8 31.37 1.03% 9703.13% 0% 278625 0.088 70.01 0.32 0% 0 0% 0 0% 0 0% 0%
20221031 30.13 31.36 30.06 31.05 3.19% 9916.13% 0% 198589 0.0614 48.98 0.31 0% 0 0% 0 0% 0 0% 0%
20221028 31.38 31.58 29.81 30.09 -4.11% 9930% 0% 222570 0.0676 50.79 0.3 0% 0 0% 0 0% 0 0% 0%
20221027 30.96 31.66 30.54 31.38 3.16% 9999.99% 0% 319248 0.0992 75.76 0.31 0% 0 0% 0 0% 0 0% 0%
20221026 29.2 30.92 28.91 30.42 4.9% 9999.99% 0% 295165 0.0891 71.31 0.3 0% 0 0% 0 0% 0 0% 0%
20221025 28 29.42 28 29 -5.1% 9900% 0% 400907 0.1157 99.27 0.29 0% 0 0% 0 0% 0 0% 0%
20221024 30.7 31.4 30.41 30.56 -0.42% 9758.06% 0% 249819 0.0775 72.38 0.31 0% 0 0% 0 0% 0 0% 0%
20221021 30.39 30.86 29.79 30.69 0.99% 9999.99% 0% 144858 0.0441 43.92 0.3 0% 0 0% 0 0% 0 0% 0%
20221020 30.77 30.97 30.22 30.39 -0.43% 9703.23% 0% 178710 0.0548 54.44 0.31 0% 0 0% 0 0% 0 0% 0%
20221019 30.6 31.15 30.17 30.52 -0.42% 9745.16% 0% 202836 0.0621 63.42 0.31 0% 0 0% 0 0% 0 0% 0%
20221018 30.37 30.8 29.94 30.65 0.49% 9999.99% 0% 232796 0.0709 74.59 0.3 0% 0 0% 0 0% 0 0% 0%
20221017 28.9 30.65 28.9 30.5 4.88% 9999.99% 0% 402539 0.1217 136.98 0.3 0% 0 0% 0 0% 0 0% 0%
20220720 30.32 30.35 29.78 30.03 -0.23% 9910% 0% 111245 0.0334 29.79 0.3 0% 0 0% 0 0% 0 0% 0%
20220719 28.78 30.18 28.78 30.1 2.56% 9933.33% 0% 151424 0.045 39.32 0.3 0% 0 0% 0 0% 0 0% 0%
20220718 28.53 29.43 27.96 29.35 2.87% 9999.99% 0% 128189 0.0373 31.35 0.29 0% 0 0% 0 0% 0 0% 0%
20220715 29.2 29.2 28.21 28.53 -1.62% 9737.93% 0% 199983 0.057 47.7 0.29 0% 0 0% 0 0% 0 0% 0%
20220714 28.77 29.61 28.45 29 -0.14% 9900% 0% 216304 0.0628 52.39 0.29 0% 0 0% 0 0% 0 0% 0%
20220713 28.9 29.29 28.6 29.04 0% 9913.79% 0% 88913 0.0257 21.42 0.29 0% 0 0% 0 0% 0 0% 0%
20220712 30.05 30.29 28.62 29.04 -3.36% 9913.79% 0% 232643 0.0679 53.38 0.29 0% 0 0% 0 0% 0 0% 0%
20220711 30.82 30.82 29.62 30.05 -2.75% 9916.67% 0% 153716 0.046 35.2 0.3 0% 0 0% 0 0% 0 0% 0%
20220708 30.2 31.38 30.2 30.9 2.32% 9867.74% 0% 197488 0.0608 46.54 0.31 0% 0 0% 0 0% 0 0% 0%
20220707 30.38 30.49 29.83 30.2 0.5% 9966.67% 0% 149357 0.045 34.49 0.3 0% 0 0% 0 0% 0 0% 0%
20220706 29.55 30.5 29.55 30.05 -0.53% 9916.67% 0% 190000 0.0568 43.16 0.3 0% 0 0% 0 0% 0 0% 0%
20220705 30.61 30.92 29.21 30.21 -2.49% 9970% 0% 300880 0.0903 67.6 0.3 0% 0 0% 0 0% 0 0% 0%
20220704 31.37 31.38 30.55 30.98 -0.19% 9893.55% 0% 137301 0.0424 32.01 0.31 0% 0 0% 0 0% 0 0% 0%
20220701 31.36 31.36 30.7 31.04 0.45% 9912.9% 0% 195516 0.0607 44.35 0.31 0% 0 0% 0 0% 0 0% 0%
20220630 30.42 31.27 30.4 30.9 1.08% 9867.74% 0% 208288 0.0642 46.35 0.31 0% 0 0% 0 0% 0 0% 0%
20220629 31.6 32 30.51 30.57 -3.87% 9761.29% 0% 313704 0.0977 69.24 0.31 0% 0 0% 0 0% 0 0% 0%
20220628 31.16 31.9 30.61 31.8 3.35% 9999.99% 0% 326970 0.1027 72.05 0.31 0% 0 0% 0 0% 0 0% 0%
20220627 30.85 31.35 30.64 30.77 -0.68% 9825.81% 0% 146818 0.0455 30.96 0.31 0% 0 0% 0 0% 0 0% 0%
20220624 30.71 31.48 30.5 30.98 0.88% 9893.55% 0% 191086 0.0593 38.18 0.31 0% 0 0% 0 0% 0 0% 0%
20220623 30.18 30.79 29.73 30.71 1.96% 9999.99% 0% 185883 0.0563 36.31 0.3 0% 0 0% 0 0% 0 0% 0%
20220622 31.08 31.29 29.85 30.12 -3.06% 9940% 0% 252840 0.0766 48.27 0.3 0% 0 0% 0 0% 0 0% 0%
20220621 31.48 31.8 30.6 31.07 -0.16% 9922.58% 0% 253740 0.0791 49.03 0.31 0% 0 0% 0 0% 0 0% 0%
20220620 31.1 31.44 30.45 31.12 1.3% 9938.71% 0% 278989 0.0863 52.68 0.31 0% 0 0% 0 0% 0 0% 0%
20220617 31.02 31.38 30.3 30.72 -0.97% 9809.68% 0% 250885 0.0771 45.46 0.31 0% 0 0% 0 0% 0 0% 0%
20220616 30.41 31.49 30.41 31.02 0.81% 9906.45% 0% 290792 0.0903 49.81 0.31 0% 0 0% 0 0% 0 0% 0%
20220615 31.19 31.64 30.4 30.77 0.36% 9825.81% 0% 363107 0.112 59.94 0.31 0% 0 0% 0 0% 0 0% 0%
20220614 31.85 31.85 30.08 30.66 -4.4% 9790.32% 0% 480220 0.1468 78.24 0.31 0% 0 0% 0 0% 0 0% 0%
20220613 30.6 32.36 30.28 32.07 3.99% 9999.99% 0% 411385 0.1293 73.32 0.31 0% 0 0% 0 0% 0 0% 0%
20220610 30.83 31.24 30.59 30.84 0.03% 9848.39% 0% 183431 0.0565 33.6 0.31 0% 0 0% 0 0% 0 0% 0%
20220609 32.36 32.36 30.64 30.83 -3.66% 9845.16% 0% 299247 0.0928 55.73 0.31 0% 0 0% 0 0% 0 0% 0%
20220608 32.85 33.45 31.25 32 -2.59% 9900% 0% 320154 0.1028 63.72 0.32 0% 0 0% 0 0% 0 0% 0%
20220607 33.7 34 32.56 32.85 -2.67% 9854.55% 0% 315979 0.1041 65.46 0.33 0% 0 0% 0 0% 0 0% 0%
20220606 33 34.21 32.3 33.75 2.3% 9826.47% 0% 428223 0.144 92.64 0.34 0% 0 0% 0 0% 0 0% 0%
20220602 31.18 33.25 30.55 32.99 6.94% 9999.99% 0% 604941 0.1942 132.45 0.32 0% 0 0% 0 0% 0 0% 0%
20220601 29.3 31.65 29.3 30.85 4.22% 9851.61% 0% 472256 0.1457 110.2 0.31 0% 0 0% 0 0% 0 0% 0%
20220531 27.8 29.96 27.63 29.6 5.15% 9999.99% 0% 410167 0.1198 97.58 0.29 0% 0 0% 0 0% 0 0% 0%
20220530 28.06 28.24 27.59 28.15 1.11% 9953.57% 0% 122331 0.0342 29.61 0.28 0% 0 0% 0 0% 0 0% 0%
20220527 28.46 28.94 28.02 28.44 0.64% 9706.9% 0% 164617 0.0471 39.29 0.29 0% 0 0% 0 0% 0 0% 0%
20220526 28.43 28.45 27.62 28.26 -0.6% 9992.86% 0% 143170 0.0402 32.78 0.28 0% 0 0% 0 0% 0 0% 0%
20220525 28.23 28.65 28 28.43 0.71% 9999.99% 0% 144867 0.041 33.18 0.28 0% 0 0% 0 0% 0 0% 0%
20220524 30.31 30.31 28.23 28.23 -5.96% 9634.48% 0% 274742 0.0799 60.77 0.29 0% 0 0% 0 0% 0 0% 0%
20220523 29.85 30.36 29.36 30.02 1.28% 9906.67% 0% 227355 0.0681 52.17 0.3 0% 0 0% 0 0% 0 0% 0%
20220520 29.35 29.8 29.03 29.64 0.99% 9780% 0% 188857 0.0558 42.64 0.3 0% 0 0% 0 0% 0 0% 0%
20220519 28.79 29.45 28.62 29.35 0.65% 9999.99% 0% 172767 0.0501 38.56 0.29 0% 0 0% 0 0% 0 0% 0%
20220518 28.85 29.5 28.85 29.16 1.25% 9955.17% 0% 175411 0.0513 38.99 0.29 0% 0 0% 0 0% 0 0% 0%
20220517 28.9 29.37 28.69 28.8 -1.37% 9831.03% 0% 163488 0.0473 35.55 0.29 0% 0 0% 0 0% 0 0% 0%
20220516 29.36 29.74 29 29.2 1% 9968.97% 0% 264310 0.0777 57.65 0.29 0% 0 0% 0 0% 0 0% 0%
20220513 28.98 29.86 28.73 28.91 -0.14% 9868.97% 0% 255569 0.0747 56.14 0.29 0% 0 0% 0 0% 0 0% 0%
20220512 29 29.29 28.47 28.95 0.63% 9882.76% 0% 171620 0.0496 37.28 0.29 0% 0 0% 0 0% 0 0% 0%
20220511 29.44 30 28.4 28.77 -1.1% 9490% 0% 407446 0.1202 85.96 0.3 0% 0 0% 0 0% 0 0% 0%
20220510 29.54 29.54 28.4 29.09 -0.03% 9931.03% 0% 240491 0.0703 53.02 0.29 0% 0 0% 0 0% 0 0% 0%
20220509 28.26 29.86 28.26 29.1 4.04% 9934.48% 0% 244971 0.0714 55.62 0.29 0% 0 0% 0 0% 0 0% 0%
20220506 27.8 29.26 27.8 27.97 -3.05% 9889.29% 0% 164751 0.0465 37.02 0.28 0% 0 0% 0 0% 0 0% 0%
20220505 28.58 29.32 28.05 28.85 0.94% 9848.28% 0% 229769 0.0665 53.55 0.29 0% 0 0% 0 0% 0 0% 0%
20220429 26.82 29.11 26.82 28.58 6.56% 9999.99% 0% 235277 0.0663 53.89 0.28 0% 0 0% 0 0% 0 0% 0%
20220428 26.18 28.14 26.18 26.82 -5.53% 9833.33% 0% 238410 0.0644 53.42 0.27 0% 0 0% 0 0% 0 0% 0%
20220427 28.24 28.5 26.89 28.39 2.12% 9999.99% 0% 217915 0.0605 51.09 0.28 0% 0 0% 0 0% 0 0% 0%
20220426 28.24 29.26 27.62 27.8 -1.52% 9486.21% 0% 261116 0.0746 62.4 0.29 0% 0 0% 0 0% 0 0% 0%
20220425 30.8 32 28.23 28.23 -16.73% 9310% 0% 390035 0.1174 99.97 0.3 0% 0 0% 0 0% 0 0% 0%
20220422 34.66 35.22 33.43 33.9 -2.31% 9870.59% 0% 140534 0.0479 43.13 0.34 0% 0 0% 0 0% 0 0% 0%
20220421 36.17 36.29 34.56 34.7 -4.14% 9814.29% 0% 79349 0.028 24.97 0.35 0% 0 0% 0 0% 0 0% 0%
20220420 36.43 36.98 35.9 36.2 -0.14% 9955.56% 0% 120546 0.0439 38.15 0.36 0% 0 0% 0 0% 0 0% 0%
20220419 35.88 36.48 35.5 36.25 0.28% 9969.44% 0% 89415 0.0322 26.84 0.36 0% 0 0% 0 0% 0 0% 0%
20220418 35.68 36.75 35.18 36.15 0.53% 9941.67% 0% 153128 0.0549 43.33 0.36 0% 0 0% 0 0% 0 0% 0%
20220415 36.09 36.76 35.61 35.96 -2.68% 9888.89% 0% 115127 0.0415 31.76 0.36 0% 0 0% 0 0% 0 0% 0%
20220414 36.8 37.5 36.48 36.95 0.05% 9886.49% 0% 117482 0.0432 32.86 0.37 0% 0 0% 0 0% 0 0% 0%
20220413 37.95 37.99 36.51 36.93 -2.69% 9881.08% 0% 193001 0.0717 54.6 0.37 0% 0 0% 0 0% 0 0% 0%
20220412 37.5 38.49 37.5 37.95 -0.13% 9886.84% 0% 140866 0.0535 41.91 0.38 0% 0 0% 0 0% 0 0% 0%
20220411 39.81 39.81 37.8 38 -4.55% 9643.59% 0% 139476 0.0537 41.2 0.39 0% 0 0% 0 0% 0 0% 0%
20220408 41.1 41.16 39.36 39.81 -0.72% 9852.5% 0% 147219 0.0587 45.58 0.4 0% 0 0% 0 0% 0 0% 0%
20220407 41.4 41.82 40.04 40.1 -4.3% 9680.49% 0% 140075 0.0571 45.01 0.41 0% 0 0% 0 0% 0 0% 0%
20220401 40.8 42.47 40.12 42.18 3.61% 9999.99% 0% 224300 0.0929 72.91 0.41 0% 0 0% 0 0% 0 0% 0%
20220331 40.24 41.47 39.81 40.71 0.87% 9829.27% 0% 243428 0.0996 81.46 0.41 0% 0 0% 0 0% 0 0% 0%
20220330 40 40.8 39.1 40.36 0.02% 9990% 0% 236961 0.0944 80.25 0.4 0% 0 0% 0 0% 0 0% 0%
20220329 41.01 41.45 40.11 40.35 -0.98% 9741.46% 0% 122219 0.0496 42.67 0.41 0% 0 0% 0 0% 0 0% 0%
20220328 40.66 41.9 40.51 40.75 -1.74% 9839.02% 0% 102020 0.0418 35.28 0.41 0% 0 0% 0 0% 0 0% 0%
20220325 41.4 42.4 41.33 41.47 -1.14% 9773.81% 0% 83915 0.035 29.23 0.42 0% 0 0% 0 0% 0 0% 0%
20220324 42.48 42.48 40.83 41.95 -1.2% 9999.99% 0% 194158 0.0804 65.99 0.41 0% 0 0% 0 0% 0 0% 0%
20220323 43.12 43.12 42.21 42.46 -0.23% 9774.42% 0% 89752 0.0382 31.24 0.43 0% 0 0% 0 0% 0 0% 0%
20220322 43.88 43.88 42.22 42.56 -2.21% 9797.67% 0% 91677 0.0393 31.07 0.43 0% 0 0% 0 0% 0 0% 0%
20220321 42.48 44.37 42.13 43.52 3.32% 9790.91% 0% 143575 0.0627 48.41 0.44 0% 0 0% 0 0% 0 0% 0%
20220318 41.28 42.48 40.5 42.12 1.25% 9928.57% 0% 99534 0.0415 32.22 0.42 0% 0 0% 0 0% 0 0% 0%
20220317 41.84 42.87 41.5 41.6 1.19% 9804.76% 0% 126205 0.0532 40.86 0.42 0% 0 0% 0 0% 0 0% 0%
20220316 41.62 42.5 39.03 41.11 0.81% 9999.99% 0% 199091 0.0805 62.66 0.4 0% 0 0% 0 0% 0 0% 0%
20220315 42.98 42.98 40.61 40.78 -3.02% 9609.52% 0% 171946 0.072 57.29 0.42 0% 0 0% 0 0% 0 0% 0%
20220311 43.48 43.97 42.01 43.7 0.64% 9999.99% 0% 127015 0.0544 43.58 0.43 0% 0 0% 0 0% 0 0% 0%
20220310 45.69 45.7 43.01 43.42 0.32% 9768.18% 0% 127062 0.0559 43.75 0.44 0% 0 0% 0 0% 0 0% 0%
20220309 45 45.54 40.03 43.28 -3.52% 9736.36% 0% 193694 0.085 63.07 0.44 0% 0 0% 0 0% 0 0% 0%
20220308 46.73 46.74 44.5 44.86 -4.02% 9868.89% 0% 176195 0.08 58.33 0.45 0% 0 0% 0 0% 0 0% 0%
20220307 47.18 47.18 46.01 46.74 -0.95% 9999.99% 0% 150626 0.0698 49.35 0.46 0% 0 0% 0 0% 0 0% 0%
20220304 46.79 47.44 46.71 47.19 0.32% 9940.43% 0% 117825 0.0555 38.32 0.47 0% 0 0% 0 0% 0 0% 0%
20220303 47.02 47.56 46.66 47.04 -0.7% 9908.51% 0% 117723 0.0556 37.12 0.47 0% 0 0% 0 0% 0 0% 0%
20220302 47.58 47.58 46.62 47.37 -0.08% 9978.72% 0% 76026 0.0359 23.3 0.47 0% 0 0% 0 0% 0 0% 0%
20220301 46.62 47.58 46.49 47.41 1.98% 9987.23% 0% 111848 0.0525 33.26 0.47 0% 0 0% 0 0% 0 0% 0%
20220228 47.16 47.68 46.09 46.49 -1.4% 9791.49% 0% 135777 0.0634 39.83 0.47 0% 0 0% 0 0% 0 0% 0%
20220225 47 47.7 47 47.15 -0.11% 9931.91% 0% 177178 0.0838 52.07 0.47 0% 0 0% 0 0% 0 0% 0%
20220224 48.73 49.14 46.61 47.2 -3.36% 9733.33% 0% 263666 0.1261 74.27 0.48 0% 0 0% 0 0% 0 0% 0%
20220223 48.57 49.37 47.52 48.84 2.07% 9867.35% 0% 222930 0.1088 65.73 0.49 0% 0 0% 0 0% 0 0% 0%
20220222 49.65 49.65 47.01 47.85 -3.29% 9868.75% 0% 257018 0.1229 73.17 0.48 0% 0 0% 0 0% 0 0% 0%
20220221 48.6 49.92 48.33 49.48 1.66% 9997.96% 0% 210269 0.1038 59.45 0.49 0% 0 0% 0 0% 0 0% 0%
20220218 47.45 49.1 47.45 48.67 0.98% 9999.99% 0% 216311 0.1047 54.13 0.48 0% 0 0% 0 0% 0 0% 0%
20220217 48.3 49.6 47.91 48.2 0.75% 9736.73% 0% 202581 0.0989 50.89 0.49 0% 0 0% 0 0% 0 0% 0%
20220216 47.15 48.28 46.81 47.84 1.53% 9866.67% 0% 154410 0.0734 36.74 0.48 0% 0 0% 0 0% 0 0% 0%
20220215 47.19 47.2 46.35 47.12 1.71% 9925.53% 0% 139915 0.0657 29.09 0.47 0% 0 0% 0 0% 0 0% 0%
20220214 47 47.38 46.12 46.33 -0.98% 9757.45% 0% 174591 0.0812 35.74 0.47 0% 0 0% 0 0% 0 0% 0%
20220211 49.25 49.25 46.56 46.79 -5.19% 9647.92% 0% 362484 0.1722 76.19 0.48 0% 0 0% 0 0% 0 0% 0%
20220210 50.11 50.5 49.25 49.35 -1.52% 9770% 0% 168036 0.0835 36.87 0.5 0% 0 0% 0 0% 0 0% 0%
20220209 49.23 50.74 49.23 50.11 0.48% 9922% 0% 266805 0.1332 58.84 0.5 0% 0 0% 0 0% 0 0% 0%
20211203 60.52 60.52 57.29 57.39 -2.56% 9794.83% 0% 327181 0.1891 85.62 0.58 0% 0 0% 0 0% 0 0% 0%
20211202 57 60.5 57 58.9 2.83% 9883.05% 0% 493082 0.2923 131.51 0.59 0% 0 0% 0 0% 0 0% 0%
20211201 58.45 58.45 56.9 57.28 -0.99% 9949.12% 0% 198664 0.1138 54.72 0.57 0% 0 0% 0 0% 0 0% 0%
20211130 58.98 58.98 57.15 57.85 -0.96% 9874.14% 0% 265917 0.1535 69.39 0.58 0% 0 0% 0 0% 0 0% 0%
20211129 54.91 59.54 54.53 58.41 5.05% 9970.69% 0% 575974 0.3339 150.49 0.58 0% 0 0% 0 0% 0 0% 0%
20211126 56.49 57.6 55.02 55.6 -1.56% 9828.57% 0% 142560 0.0793 40.41 0.56 0% 0 0% 0 0% 0 0% 0%
20211125 57.46 57.46 56.03 56.48 -0.56% 9808.77% 0% 122424 0.0692 35.49 0.57 0% 0 0% 0 0% 0 0% 0%
20211124 55.06 57.15 54.8 56.8 3.16% 9864.91% 0% 313144 0.177 88.62 0.57 0% 0 0% 0 0% 0 0% 0%
20211123 55.05 55.56 54.5 55.06 -0.94% 9910.91% 0% 149940 0.0823 42.21 0.55 0% 0 0% 0 0% 0 0% 0%
20211122 56.33 56.33 54.2 55.58 0.69% 9999.99% 0% 141787 0.0781 39.45 0.55 0% 0 0% 0 0% 0 0% 0%
20211119 52.4 55.57 52.4 55.2 3.76% 9936.36% 0% 370798 0.2031 102.93 0.55 0% 0 0% 0 0% 0 0% 0%
20211118 55.73 55.79 53.09 53.2 -4.01% 9751.85% 0% 275971 0.1494 79.24 0.54 0% 0 0% 0 0% 0 0% 0%
20211117 52.89 56.25 52.1 55.42 4.74% 9976.36% 0% 449329 0.2463 134.33 0.55 0% 0 0% 0 0% 0 0% 0%
20211116 53.49 54.19 52.91 52.91 -1.08% 9698.15% 0% 298770 0.16 96.26 0.54 0% 0 0% 0 0% 0 0% 0%
20211115 51.9 53.9 51.9 53.49 1.06% 9992.45% 0% 145491 0.0776 48.22 0.53 0% 0 0% 0 0% 0 0% 0%
20211112 52.79 53.39 51.59 52.93 -0.34% 9886.79% 0% 126276 0.0667 38.87 0.53 0% 0 0% 0 0% 0 0% 0%
20211111 51.78 53.24 51.31 53.11 2.13% 9920.75% 0% 221285 0.1166 66.22 0.53 0% 0 0% 0 0% 0 0% 0%
20211110 50.79 52.29 50.45 52 2.36% 9999.99% 0% 251995 0.1297 73.6 0.51 0% 0 0% 0 0% 0 0% 0%
20211109 49.01 51.58 49.01 50.8 2.65% 9860.78% 0% 221110 0.1122 62.55 0.51 0% 0 0% 0 0% 0 0% 0%
20211108 50.45 50.45 48.9 49.49 -0.82% 9798% 0% 143888 0.0714 35.26 0.5 0% 0 0% 0 0% 0 0% 0%
20211105 49 50.25 48.55 49.9 1.63% 9880% 0% 231154 0.1153 55.93 0.5 0% 0 0% 0 0% 0 0% 0%
20211104 48.5 49.87 48.06 49.1 2.66% 9920.41% 0% 198832 0.0976 48.91 0.49 0% 0 0% 0 0% 0 0% 0%
20211103 47.76 48 47.3 47.83 0.95% 9864.58% 0% 157190 0.0748 37.86 0.48 0% 0 0% 0 0% 0 0% 0%
20211102 48.8 48.89 47.1 47.38 -2.11% 9770.83% 0% 223027 0.1071 54.14 0.48 0% 0 0% 0 0% 0 0% 0%
20211101 46.17 49.14 46.13 48.4 5.15% 9983.33% 0% 383679 0.1844 95.5 0.48 0% 0 0% 0 0% 0 0% 0%
20211029 45.6 46.48 45.33 46.03 0.94% 9906.52% 0% 243258 0.1116 61.18 0.46 0% 0 0% 0 0% 0 0% 0%
20211028 46.56 46.8 45.4 45.6 -1.41% 9813.04% 0% 256914 0.1179 63.45 0.46 0% 0 0% 0 0% 0 0% 0%
20211027 48.23 48.3 46 46.25 -3.79% 9740.43% 0% 344743 0.1614 84.4 0.47 0% 0 0% 0 0% 0 0% 0%
20211026 49 49.42 48 48.07 -9.81% 9914.58% 0% 709458 0.3432 188.78 0.48 0% 0 0% 0 0% 0 0% 0%
20211025 53.88 54.15 52.41 53.3 -1.08% 9956.6% 0% 203776 0.108 69.49 0.53 0% 0 0% 0 0% 0 0% 0%
20211022 54.54 54.54 53.28 53.88 -1.1% 9877.78% 0% 91916 0.0495 32.23 0.54 0% 0 0% 0 0% 0 0% 0%
20211021 54.28 54.75 53.65 54.48 -0.55% 9988.89% 0% 142869 0.0774 48.36 0.54 0% 0 0% 0 0% 0 0% 0%
20211020 55 55.44 54.31 54.78 -0.09% 9860% 0% 141054 0.0774 44.75 0.55 0% 0 0% 0 0% 0 0% 0%
20211019 54.3 55.2 54.3 54.83 -0.58% 9869.09% 0% 109382 0.0599 34.12 0.55 0% 0 0% 0 0% 0 0% 0%
20211018 55.73 55.73 54.16 55.15 -0.99% 9927.27% 0% 141026 0.0775 43.28 0.55 0% 0 0% 0 0% 0 0% 0%
20211015 55.8 57.27 55.61 55.7 -0.89% 9846.43% 0% 259084 0.1458 80.5 0.56 0% 0 0% 0 0% 0 0% 0%
20211014 54.04 57.27 54.02 56.2 2.97% 9935.71% 0% 305927 0.172 97.19 0.56 0% 0 0% 0 0% 0 0% 0%
20211013 54.04 54.8 53.21 54.58 1.11% 9999.99% 0% 124261 0.0671 39.45 0.54 0% 0 0% 0 0% 0 0% 0%
20211012 54.05 54.82 53.15 53.98 -1.19% 9896.3% 0% 147670 0.0794 45.19 0.54 0% 0 0% 0 0% 0 0% 0%
20211011 54.51 55.32 54 54.63 0% 9832.73% 0% 163847 0.0898 49.18 0.55 0% 0 0% 0 0% 0 0% 0%
20211008 53.85 55.65 53.85 54.63 1.77% 9832.73% 0% 208918 0.114 60.6 0.55 0% 0 0% 0 0% 0 0% 0%
20210930 54.37 54.37 52 53.68 -1.14% 9999.99% 0% 388321 0.2065 107.32 0.53 0% 0 0% 0 0% 0 0% 0%
20210929 55.8 56.32 54.23 54.3 -3.71% 9772.73% 0% 188328 0.1036 53.43 0.55 0% 0 0% 0 0% 0 0% 0%
20210928 57.03 57.39 56.26 56.39 -1.12% 9792.98% 0% 167317 0.0947 48.35 0.57 0% 0 0% 0 0% 0 0% 0%
20210927 57.1 58.1 56.5 57.03 0.04% 9905.26% 0% 171970 0.098 48.52 0.57 0% 0 0% 0 0% 0 0% 0%
20210924 57.5 57.73 56.8 57.01 -0.85% 9901.75% 0% 182730 0.1044 51.37 0.57 0% 0 0% 0 0% 0 0% 0%
20210923 56.4 57.6 56.35 57.5 1.95% 9987.72% 0% 180979 0.1034 49.65 0.57 0% 0 0% 0 0% 0 0% 0%
20210922 56.5 57.5 56.12 56.4 -2.05% 9971.43% 0% 218077 0.1231 55.5 0.56 0% 0 0% 0 0% 0 0% 0%
20210917 57.8 57.94 56.11 57.58 0.88% 9999.99% 0% 260199 0.1484 66.1 0.57 0% 0 0% 0 0% 0 0% 0%
20210916 58.1 58.6 57 57.08 -2.19% 9741.38% 0% 250706 0.1448 60.98 0.58 0% 0 0% 0 0% 0 0% 0%
20210915 59.6 59.6 58.31 58.36 -2.08% 9791.53% 0% 266841 0.157 57.34 0.59 0% 0 0% 0 0% 0 0% 0%
20210914 60.39 61.18 59.36 59.6 -1.88% 9833.33% 0% 368164 0.2214 75.74 0.6 0% 0 0% 0 0% 0 0% 0%
20210913 61.01 61.79 60.4 60.74 -1.24% 9857.38% 0% 202539 0.1232 41.61 0.61 0% 0 0% 0 0% 0 0% 0%
20210910 62.45 62.45 61.42 61.5 -0.97% 9819.35% 0% 252177 0.1557 50.18 0.62 0% 0 0% 0 0% 0 0% 0%
20210909 62.08 62.56 61.71 62.1 -0.43% 9916.13% 0% 178825 0.1108 33.54 0.62 0% 0 0% 0 0% 0 0% 0%
20210908 63.07 63.2 62.12 62.37 -0.4% 9959.68% 0% 247501 0.1545 41.56 0.62 0% 0 0% 0 0% 0 0% 0%
20210907 61.7 65.44 61.7 62.62 1.44% 9839.68% 0% 378450 0.2389 60.47 0.63 0% 0 0% 0 0% 0 0% 0%
20210906 61.81 62.29 61.3 61.73 0.64% 9856.45% 0% 243659 0.1502 37.28 0.62 0% 0 0% 0 0% 0 0% 0%
20210729 65.6 67.68 65.4 66.81 1.38% 9871.64% 0% 416008 0.2779 63.56 0.67 0% 0 0% 0 0% 0 0% 0%
20210728 70.05 70.86 65.25 65.9 -7.22% 9735.82% 0% 754872 0.5082 110.95 0.67 0% 0 0% 0 0% 0 0% 0%
20210727 71.33 72.62 70.21 71.03 -0.42% 9765.28% 0% 477772 0.342 77.02 0.72 0% 0 0% 0 0% 0 0% 0%
20210726 72.27 72.97 70.13 71.33 -1.19% 9806.94% 0% 362581 0.2593 56.03 0.72 0% 0 0% 0 0% 0 0% 0%
20210723 72.51 73.96 72.11 72.19 -1.11% 9926.39% 0% 365982 0.2653 52.2 0.72 0% 0 0% 0 0% 0 0% 0%
20210722 74.08 74.25 72.2 73 -2.03% 9900% 0% 489019 0.3561 62.34 0.73 0% 0 0% 0 0% 0 0% 0%
20210721 71.82 74.77 71.74 74.51 3.75% 9999.99% 0% 717093 0.5247 88.09 0.73 0% 0 0% 0 0% 0 0% 0%
20210720 72.89 73.08 71.5 71.82 -2.41% 9875% 0% 539251 0.3877 63.11 0.72 0% 0 0% 0 0% 0 0% 0%
20210719 72.88 73.66 71.62 73.59 0.99% 9980.82% 0% 435862 0.3173 46.67 0.73 0% 0 0% 0 0% 0 0% 0%
20210716 74.2 74.59 72.18 72.87 -1.85% 9882.19% 0% 675595 0.4936 63.65 0.73 0% 0 0% 0 0% 0 0% 0%
20210715 75.5 75.67 72.53 74.24 -1.12% 9932.43% 0% 661365 0.4862 59.85 0.74 0% 0 0% 0 0% 0 0% 0%
20210714 76.42 76.68 74.68 75.08 -1.46% 9910.67% 0% 488544 0.3681 43.77 0.75 0% 0 0% 0 0% 0 0% 0%
20210713 79.01 79.01 75.9 76.19 -3.43% 9794.81% 0% 685821 0.5292 57.92 0.77 0% 0 0% 0 0% 0 0% 0%
20210712 77.05 79.37 76.51 78.9 2.68% 9999.99% 0% 913467 0.7144 75.95 0.78 0% 0 0% 0 0% 0 0% 0%
20210709 78.78 80.7 74.21 76.84 -4.07% 9879.22% 0% 1164899 0.8949 91.2 0.77 0% 0 0% 0 0% 0 0% 0%
20210708 81 81.84 79.2 80.1 -1.6% 9912.5% 0% 750796 0.6002 64.53 0.8 0% 0 0% 0 0% 0 0% 0%
20210707 78.66 82.47 78.51 81.4 2.13% 9999.99% 0% 885636 0.7118 78.69 0.8 0% 0 0% 0 0% 0 0% 0%
20210706 83.09 84.68 77.8 79.7 -4.08% 9862.5% 0% 1298511 1.0435 116.55 0.8 0% 0 0% 0 0% 0 0% 0%
20210705 80.48 85.58 78.23 83.09 5.19% 9999.99% 0% 1554381 1.2728 145.99 0.82 0% 0 0% 0 0% 0 0% 0%
20210702 77.36 80.55 76.67 78.99 1.39% 9898.73% 0% 1089019 0.8623 107.63 0.79 0% 0 0% 0 0% 0 0% 0%
20210701 79.05 80.58 77.31 77.91 0.35% 9762.03% 0% 979184 0.7725 97.74 0.79 0% 0 0% 0 0% 0 0% 0%
20210630 76.47 78.88 76.08 77.64 1.25% 9853.85% 0% 1406384 1.0949 140.05 0.78 0% 0 0% 0 0% 0 0% 0%
20210629 73.82 77 73.5 76.68 3.54% 9989.47% 0% 1053708 0.7985 102.61 0.76 0% 0 0% 0 0% 0 0% 0%
20210628 76.97 77.33 73.05 74.06 -3.42% 9774.67% 0% 1498769 1.1211 134.11 0.75 0% 0 0% 0 0% 0 0% 0%
20210625 76.32 77.98 76 76.68 0.05% 9858.44% 0% 497016 0.384 35.77 0.77 0% 0 0% 0 0% 0 0% 0%
20210624 78.12 78.75 76.3 76.64 -2.03% 9853.25% 0% 446878 0.3442 24.73 0.77 0% 0 0% 0 0% 0 0% 0%
20210623 79.9 79.9 77.51 78.23 -1.29% 9929.49% 0% 792870 0.6191 44.2 0.78 0% 0 0% 0 0% 0 0% 0%
20210622 78.91 81.44 77.41 79.25 1.97% 9931.65% 0% 1020829 0.8091 58.72 0.79 0% 0 0% 0 0% 0 0% 0%
20210621 78 78.85 76.87 77.72 -0.36% 9864.1% 0% 725423 0.5658 42.49 0.78 0% 0 0% 0 0% 0 0% 0%
20210618 78.25 79.09 76.59 78 -0.15% 9900% 0% 972321 0.7542 56.98 0.78 0% 0 0% 0 0% 0 0% 0%
20210617 77.36 78.71 75.51 78.12 2.04% 9999.99% 0% 888117 0.6866 52.33 0.77 0% 0 0% 0 0% 0 0% 0%
20210616 81.74 83.3 76.56 76.56 -5.66% 9591.14% 0% 1341227 1.0592 78.9 0.79 0% 0 0% 0 0% 0 0% 0%
20210615 86 86.03 80.28 81.15 -5.78% 9796.34% 0% 1673888 1.3763 104.62 0.82 0% 0 0% 0 0% 0 0% 0%
20210611 89.5 93.32 84.3 86.13 -1.39% 9577.53% 0% 3913690 3.496 283.08 0.89 0% 0 0% 0 0% 0 0% 0%
20210610 80 87.34 77.04 87.34 20.01% 9999.99% 0% 4291077 3.5677 383.6 0.83 0% 0 0% 0 0% 0 0% 0%
20210609 73.03 73.85 71.5 72.78 -0.75% 9999.99% 0% 597725 0.4322 66.77 0.72 0% 0 0% 0 0% 0 0% 0%
20210608 74.4 75.99 72.91 73.33 -0.82% 9809.46% 0% 525320 0.3913 60.46 0.74 0% 0 0% 0 0% 0 0% 0%
20210607 74.72 74.99 72.8 73.94 -0.07% 9891.89% 0% 469577 0.3461 53.65 0.74 0% 0 0% 0 0% 0 0% 0%
20210604 73.83 75.29 73.58 73.99 -0.64% 9898.65% 0% 653368 0.4866 75.27 0.74 0% 0 0% 0 0% 0 0% 0%
20210603 76.26 76.33 73.8 74.47 -2.15% 9829.33% 0% 854630 0.6382 101.36 0.75 0% 0 0% 0 0% 0 0% 0%
20210602 76.08 78.9 75.12 76.11 0.04% 9784.42% 0% 1290011 0.9914 158.26 0.77 0% 0 0% 0 0% 0 0% 0%
20210601 73 77.48 72.6 76.08 4.91% 9999.99% 0% 1050218 0.7888 119.57 0.75 0% 0 0% 0 0% 0 0% 0%
20210531 71.17 72.76 70.88 72.52 1.87% 9972.22% 0% 793121 0.5712 82.78 0.72 0% 0 0% 0 0% 0 0% 0%
20210528 72.45 73.3 71.51 71.99 -0.69% 9898.61% 0% 618088 0.4469 59.58 0.72 0% 0 0% 0 0% 0 0% 0%
20210527 72.88 73.4 71.8 72.49 -0.03% 9830.14% 0% 1017910 0.7398 96.77 0.73 0% 0 0% 0 0% 0 0% 0%
20210526 73.33 73.75 72.3 72.51 -0.53% 9832.88% 0% 589464 0.4313 57.01 0.73 0% 0 0% 0 0% 0 0% 0%
20210525 72.78 73.44 72.02 72.9 0.15% 9886.3% 0% 508750 0.3705 49.15 0.73 0% 0 0% 0 0% 0 0% 0%
20210524 72.5 73.51 71.5 72.79 1.1% 9871.23% 0% 493721 0.36 47.97 0.73 0% 0 0% 0 0% 0 0% 0%
20210521 72.9 73.42 71.5 72 -1.19% 9900% 0% 439507 0.318 42.16 0.72 0% 0 0% 0 0% 0 0% 0%
20210520 75 75.01 72.22 72.87 -2.84% 9882.19% 0% 825320 0.6062 73.39 0.73 0% 0 0% 0 0% 0 0% 0%
20210519 77.52 79.43 74.55 75 -4.21% 9640.26% 0% 1716041 1.3243 157.4 0.77 0% 0 0% 0 0% 0 0% 0%
20210518 76.3 79.01 76.02 78.3 1.74% 9938.46% 0% 1400096 1.0922 142.29 0.78 0% 0 0% 0 0% 0 0% 0%
20210517 73.73 77.4 72.65 76.96 4.35% 9999.99% 0% 1565911 1.1714 168.04 0.75 0% 0 0% 0 0% 0 0% 0%
20210514 72.26 74.13 70.59 73.75 3.26% 9999.99% 0% 813903 0.5908 92.96 0.73 0% 0 0% 0 0% 0 0% 0%
20210513 74.79 74.96 71.4 71.42 -4.8% 9683.56% 0% 906084 0.66 98 0.73 0% 0 0% 0 0% 0 0% 0%
20210512 77 77.18 75 75.02 -2.27% 9771.05% 0% 534868 0.4039 49.95 0.76 0% 0 0% 0 0% 0 0% 0%
20210511 78 79.49 76.23 76.76 -1.59% 9868.83% 0% 436540 0.338 38.66 0.77 0% 0 0% 0 0% 0 0% 0%
20210510 78.02 78.96 76.2 78 -1.58% 9999.99% 0% 516079 0.3982 45.07 0.77 0% 0 0% 0 0% 0 0% 0%
20210507 80.16 83.5 77.84 79.25 -1.1% 9683.95% 0% 1276858 1.0349 115.96 0.81 0% 0 0% 0 0% 0 0% 0%
20210506 75.6 80.97 74.82 80.13 6.46% 9999.99% 0% 966580 0.7596 91.43 0.79 0% 0 0% 0 0% 0 0% 0%
20210430 76.35 76.92 73.36 75.27 -1.65% 9936% 0% 779181 0.5866 72.84 0.75 0% 0 0% 0 0% 0 0% 0%
20210429 77.28 77.59 75.2 76.53 -1.07% 9838.96% 0% 505912 0.3873 48.31 0.77 0% 0 0% 0 0% 0 0% 0%
20210428 78.6 79 75.8 77.36 -2.06% 9946.75% 0% 723770 0.5556 64.85 0.77 0% 0 0% 0 0% 0 0% 0%
20210427 79.37 80.7 78.15 78.99 -1.73% 9773.75% 0% 1219077 0.9702 109.15 0.8 0% 0 0% 0 0% 0 0% 0%
20210426 81.91 81.91 75.51 80.38 -2.05% 9999.99% 0% 2546334 2.0109 230.29 0.79 0% 0 0% 0 0% 0 0% 0%
20210423 78.99 82.62 78.35 82.06 3.89% 9999.99% 0% 1303632 1.0615 133.93 0.81 0% 0 0% 0 0% 0 0% 0%
20210422 77.89 79.24 76.8 78.99 1.52% 9999.99% 0% 551004 0.4311 51.14 0.78 0% 0 0% 0 0% 0 0% 0%
20210421 77.2 79.97 75.52 77.81 0.4% 9749.37% 0% 617631 0.4864 51.21 0.79 0% 0 0% 0 0% 0 0% 0%
20210416 73.38 75.6 72.56 75.16 2.4% 9999.99% 0% 563494 0.4188 37.08 0.74 0% 0 0% 0 0% 0 0% 0%
20210415 76 76.59 72.25 73.4 -3.8% 9818.92% 0% 683067 0.5048 36.96 0.74 0% 0 0% 0 0% 0 0% 0%
20210414 77.3 78.2 75.56 76.3 -1.55% 9809.09% 0% 711807 0.5496 26.81 0.77 0% 0 0% 0 0% 0 0% 0%
20210413 76 78.79 74.2 77.5 1.99% 9835.9% 0% 1210652 0.9388 42.35 0.78 0% 0 0% 0 0% 0 0% 0%
20210412 74.02 76.56 72.3 75.99 1.59% 9999.99% 0% 1178134 0.8763 36.87 0.74 0% 0 0% 0 0% 0 0% 0%
20210409 74.85 76 72.22 74.8 -0.07% 9999.99% 0% 1099161 0.8137 31.4 0.74 0% 0 0% 0 0% 0 0% 0%
20210408 80.45 80.45 74.79 74.85 -5.48% 9620.78% 0% 1571600 1.2047 41.72 0.77 0% 0 0% 0 0% 0 0% 0%
20210407 81.01 81.33 74.95 79.19 -2.91% 9999.99% 0% 2015722 1.5649 48.54 0.78 0% 0 0% 0 0% 0 0% 0%
20210406 83.66 85.66 80.5 81.56 -1.58% 9726.51% 0% 1809013 1.5004 41.24 0.83 0% 0 0% 0 0% 0 0% 0%
20210402 80 84.44 77.07 82.87 4.62% 9999.99% 0% 2773747 2.2814 52.43 0.82 0% 0 0% 0 0% 0 0% 0%
20210401 77.06 83.27 77.02 79.21 2.34% 9679.01% 0% 3456402 2.7839 51.68 0.81 0% 0 0% 0 0% 0 0% 0%
20210330 96 97 78.21 89.5 78.82% 9999.99% 0% 8675208 7.3486 91.99 0.85 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