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. 豪森股份688529
    4. 返回上一页 刷新
股票代码（例：sh688529）       509条   (进入豪森股份股票专站) 豪森股份股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 27.16 27.69 27.12 27.67 2.22% 9782.14% 0% 1294651 0.3562 112.2 0.28 0% 0 0% 0 0% 0 0% 0%
20230927 27.01 27.35 26.67 27.07 1.01% 9925.93% 0% 795807 0.216 69.79 0.27 0% 0 0% 0 0% 0 0% 0%
20230926 26.54 27.17 26.24 26.8 0.6% 9825.93% 0% 1020361 0.2731 80.59 0.27 0% 0 0% 0 0% 0 0% 0%
20230925 25.81 26.8 25.81 26.64 3.22% 9999.99% 0% 1201285 0.3183 95.13 0.26 0% 0 0% 0 0% 0 0% 0%
20230922 25.81 25.9 25.42 25.81 1.49% 9826.92% 0% 850125 0.2184 66.78 0.26 0% 0 0% 0 0% 0 0% 0%
20230921 25.97 26.03 25.39 25.43 -0.51% 9680.77% 0% 1319937 0.3389 103.12 0.26 0% 0 0% 0 0% 0 0% 0%
20230920 26.37 26.42 25.23 25.56 -3.84% 9730.77% 0% 2206382 0.5679 171.29 0.26 0% 0 0% 0 0% 0 0% 0%
20230919 27.25 27.47 26.38 26.58 -1.81% 9744.44% 0% 759622 0.202 65.59 0.27 0% 0 0% 0 0% 0 0% 0%
20230918 26.28 27.36 26.12 27.07 2.69% 9925.93% 0% 1150292 0.3091 95.1 0.27 0% 0 0% 0 0% 0 0% 0%
20230915 27 27 26.27 26.36 -2.55% 9999.99% 0% 944217 0.25 71.99 0.26 0% 0 0% 0 0% 0 0% 0%
20230914 27.11 27.38 26.63 27.05 -0.22% 9918.52% 0% 1052476 0.2831 74.03 0.27 0% 0 0% 0 0% 0 0% 0%
20230913 27.5 27.69 26.83 27.11 0.18% 9940.74% 0% 1864607 0.5073 107.55 0.27 0% 0 0% 0 0% 0 0% 0%
20230912 27.02 27.25 26.59 27.06 0.45% 9922.22% 0% 853649 0.2296 50.53 0.27 0% 0 0% 0 0% 0 0% 0%
20230911 26.94 27.24 26.6 26.94 0.71% 9877.78% 0% 902697 0.2432 53.1 0.27 0% 0 0% 0 0% 0 0% 0%
20230908 26.92 27.17 26.56 26.75 0.79% 9807.41% 0% 883677 0.2367 50.53 0.27 0% 0 0% 0 0% 0 0% 0%
20230907 27.51 27.62 26.3 26.54 -3.63% 9729.63% 0% 1339911 0.3602 77.59 0.27 0% 0 0% 0 0% 0 0% 0%
20230906 27.68 28.05 27.41 27.54 -0.54% 9735.71% 0% 1173592 0.3249 68.84 0.28 0% 0 0% 0 0% 0 0% 0%
20230905 27.46 28.14 27.46 27.69 0.25% 9789.29% 0% 1319247 0.3665 81.54 0.28 0% 0 0% 0 0% 0 0% 0%
20230904 27.41 27.79 27.3 27.62 1.21% 9764.29% 0% 1917939 0.5276 122.02 0.28 0% 0 0% 0 0% 0 0% 0%
20230901 27 27.4 26.55 27.29 0.74% 9999.99% 0% 2217368 0.5982 147.8 0.27 0% 0 0% 0 0% 0 0% 0%
20230831 27.2 27.47 26.2 27.09 5.16% 9933.33% 0% 4326430 1.1679 302.22 0.27 0% 0 0% 0 0% 0 0% 0%
20230830 24.5 25.86 24.49 25.76 5.1% 9999.99% 0% 1260087 0.3213 106.08 0.25 0% 0 0% 0 0% 0 0% 0%
20230829 22.65 24.69 22.65 24.51 7.93% 9999.99% 0% 1044884 0.2514 76.63 0.24 0% 0 0% 0 0% 0 0% 0%
20230828 24.88 24.88 22.5 22.71 -2.49% 9773.91% 0% 1474034 0.3439 108.05 0.23 0% 0 0% 0 0% 0 0% 0%
20230825 23.76 23.87 23.03 23.29 -2.18% 9999.99% 0% 819717 0.1924 66.29 0.23 0% 0 0% 0 0% 0 0% 0%
20230824 24.93 25.42 23.61 23.81 -5.44% 9820.83% 0% 1829265 0.442 152.31 0.24 0% 0 0% 0 0% 0 0% 0%
20230823 25.8 25.8 25.18 25.18 -1.68% 9972% 0% 421589 0.107 38.75 0.25 0% 0 0% 0 0% 0 0% 0%
20230822 26.13 26.13 25.1 25.61 -0.85% 9999.99% 0% 775754 0.1978 69.04 0.25 0% 0 0% 0 0% 0 0% 0%
20230821 26.77 26.77 25.68 25.83 -3.04% 9834.62% 0% 963414 0.2516 83.9 0.26 0% 0 0% 0 0% 0 0% 0%
20230818 26.65 27.25 26.18 26.64 -0.52% 9766.67% 0% 1508601 0.4041 131.59 0.27 0% 0 0% 0 0% 0 0% 0%
20230817 26.35 27.5 26.16 26.78 1.9% 9818.52% 0% 1236296 0.3306 108.18 0.27 0% 0 0% 0 0% 0 0% 0%
20230816 25.53 26.58 25.23 26.28 2.94% 9999.99% 0% 1502461 0.3929 131.82 0.26 0% 0 0% 0 0% 0 0% 0%
20230815 25.99 26.12 25.2 25.53 -1.31% 9999.99% 0% 665604 0.1696 60.05 0.25 0% 0 0% 0 0% 0 0% 0%
20230814 25.5 26.06 24.87 25.87 0.43% 9999.99% 0% 1021741 0.2596 84.1 0.25 0% 0 0% 0 0% 0 0% 0%
20230811 25.81 26.05 25.39 25.76 -0.62% 9807.69% 0% 748314 0.1926 54.32 0.26 0% 0 0% 0 0% 0 0% 0%
20230810 26.7 26.7 25.8 25.92 -2.04% 9869.23% 0% 1149359 0.2999 72.24 0.26 0% 0 0% 0 0% 0 0% 0%
20230809 26.35 26.78 26.15 26.46 0.42% 9999.99% 0% 789932 0.2086 42.03 0.26 0% 0 0% 0 0% 0 0% 0%
20230808 27.34 27.34 26.32 26.35 -2.01% 9659.26% 0% 1243697 0.331 67.81 0.27 0% 0 0% 0 0% 0 0% 0%
20230807 27.58 28.01 26.69 26.89 -2.89% 9859.26% 0% 1189977 0.324 63.83 0.27 0% 0 0% 0 0% 0 0% 0%
20230804 27 28.24 26.85 27.69 3.79% 9789.29% 0% 1460509 0.4019 75.02 0.28 0% 0 0% 0 0% 0 0% 0%
20230803 26.2 26.8 26.06 26.68 1.14% 9999.99% 0% 991353 0.2619 51.06 0.26 0% 0 0% 0 0% 0 0% 0%
20230802 27 27 26.12 26.38 -0.04% 9670.37% 0% 931890 0.247 48.18 0.27 0% 0 0% 0 0% 0 0% 0%
20230801 27.15 27.49 26.1 26.39 -1.35% 9999.99% 0% 1619400 0.4271 84.01 0.26 0% 0 0% 0 0% 0 0% 0%
20230731 28.07 28.5 26.65 26.75 -5.98% 9807.41% 0% 2583387 0.7086 143.11 0.27 0% 0 0% 0 0% 0 0% 0%
20230728 28.38 28.6 27.58 28.45 0.96% 9999.99% 0% 2185570 0.613 131.02 0.28 0% 0 0% 0 0% 0 0% 0%
20230727 27.45 29.2 27.2 28.18 3.22% 9964.29% 0% 3834980 1.0873 227.28 0.28 0% 0 0% 0 0% 0 0% 0%
20230726 27.44 27.78 26.97 27.3 -0.55% 9999.99% 0% 1222895 0.3346 72.18 0.27 0% 0 0% 0 0% 0 0% 0%
20230725 27.13 27.86 26.98 27.45 1.14% 9999.99% 0% 1915724 0.525 106.79 0.27 0% 0 0% 0 0% 0 0% 0%
20230724 25.14 27.5 25.01 27.14 7.91% 9951.85% 0% 2274270 0.6073 131.62 0.27 0% 0 0% 0 0% 0 0% 0%
20230721 25.57 25.67 24.94 25.15 -1.41% 9960% 0% 698100 0.1758 42.49 0.25 0% 0 0% 0 0% 0 0% 0%
20230720 26.16 26.51 25.5 25.51 -2.82% 9711.54% 0% 990781 0.2564 62.36 0.26 0% 0 0% 0 0% 0 0% 0%
20230719 26.63 26.89 26.17 26.25 -1.94% 9996.15% 0% 768257 0.203 50.32 0.26 0% 0 0% 0 0% 0 0% 0%
20230718 27.19 27.19 26.5 26.77 -0.89% 9814.81% 0% 1066639 0.2858 71.34 0.27 0% 0 0% 0 0% 0 0% 0%
20230717 27.15 27.49 26.74 27.01 -0.95% 9903.7% 0% 1629177 0.4397 111.38 0.27 0% 0 0% 0 0% 0 0% 0%
20230714 27.55 27.88 27 27.27 -1.16% 9999.99% 0% 2585986 0.7086 190.37 0.27 0% 0 0% 0 0% 0 0% 0%
20230713 26.36 27.75 26.19 27.59 3.49% 9999.99% 0% 3427548 0.9291 292.12 0.27 0% 0 0% 0 0% 0 0% 0%
20230712 25.97 27.4 25.77 26.66 2.18% 9774.07% 0% 2296341 0.6141 213.22 0.27 0% 0 0% 0 0% 0 0% 0%
20230711 25.44 26.16 25.33 26.09 2.68% 9934.62% 0% 867084 0.2243 103.41 0.26 0% 0 0% 0 0% 0 0% 0%
20230710 25.31 25.89 25.29 25.41 -0.31% 9673.08% 0% 495246 0.1266 48.59 0.26 0% 0 0% 0 0% 0 0% 0%
20230707 25.82 25.95 25.4 25.49 -0.82% 9703.85% 0% 563347 0.1444 49.29 0.26 0% 0 0% 0 0% 0 0% 0%
20230706 25.6 26.06 25.15 25.7 0.12% 9784.62% 0% 679279 0.175 71.06 0.26 0% 0 0% 0 0% 0 0% 0%
20230705 26.29 26.29 25.6 25.67 -2.06% 9773.08% 0% 662499 0.1713 54.05 0.26 0% 0 0% 0 0% 0 0% 0%
20230704 25.56 26.29 25.56 26.21 1.71% 9980.77% 0% 892380 0.2334 75.43 0.26 0% 0 0% 0 0% 0 0% 0%
20230703 26.16 26.27 25.68 25.77 -1.34% 9811.54% 0% 809218 0.2095 65.89 0.26 0% 0 0% 0 0% 0 0% 0%
20230630 26.4 26.4 25.9 26.12 -0.42% 9946.15% 0% 647808 0.1694 51.07 0.26 0% 0 0% 0 0% 0 0% 0%
20230629 25.53 26.42 25.41 26.23 3.23% 9988.46% 0% 1220062 0.3191 97.26 0.26 0% 0 0% 0 0% 0 0% 0%
20230628 25.4 25.59 24.73 25.41 0.24% 9999.99% 0% 823515 0.2069 66.5 0.25 0% 0 0% 0 0% 0 0% 0%
20230627 25.25 25.57 24.87 25.35 1.2% 9999.99% 0% 833213 0.2103 68.63 0.25 0% 0 0% 0 0% 0 0% 0%
20230626 25.31 26.4 24.87 25.05 -1.73% 9920% 0% 1150892 0.2914 97.15 0.25 0% 0 0% 0 0% 0 0% 0%
20230621 25.94 26.19 25.4 25.49 -1.54% 9703.85% 0% 1103931 0.2835 96.53 0.26 0% 0 0% 0 0% 0 0% 0%
20230620 26.13 26.38 25.5 25.89 -0.99% 9857.69% 0% 1201335 0.3126 110.97 0.26 0% 0 0% 0 0% 0 0% 0%
20230619 25.44 26.3 25.2 26.15 3.24% 9957.69% 0% 2524700 0.6558 236.17 0.26 0% 0 0% 0 0% 0 0% 0%
20230616 25 25.65 24.99 25.33 1.85% 9999.99% 0% 1249042 0.3163 132.63 0.25 0% 0 0% 0 0% 0 0% 0%
20230615 23.63 25.41 23.63 24.87 4.36% 9848% 0% 1396851 0.3455 134.73 0.25 0% 0 0% 0 0% 0 0% 0%
20230614 23.93 23.93 23.52 23.83 -0.29% 9829.17% 0% 579064 0.1373 43.65 0.24 0% 0 0% 0 0% 0 0% 0%
20230613 23.27 23.91 23.27 23.9 2.58% 9858.33% 0% 633586 0.15 48.14 0.24 0% 0 0% 0 0% 0 0% 0%
20230612 22.77 23.47 22.4 23.3 2.73% 9999.99% 0% 678381 0.1559 51.04 0.23 0% 0 0% 0 0% 0 0% 0%
20230609 22.77 22.97 22.5 22.68 0.09% 9760.87% 0% 620841 0.1411 46.52 0.23 0% 0 0% 0 0% 0 0% 0%
20230608 23.32 23.67 22.66 22.66 -3.82% 9752.17% 0% 991668 0.2281 75.6 0.23 0% 0 0% 0 0% 0 0% 0%
20230607 23.52 23.92 23.4 23.56 -0.17% 9716.67% 0% 664464 0.1566 52.32 0.24 0% 0 0% 0 0% 0 0% 0%
20230606 24.62 24.71 23.56 23.6 -4.18% 9733.33% 0% 1109149 0.2667 90.31 0.24 0% 0 0% 0 0% 0 0% 0%
20230605 25.43 25.43 24.68 24.74 -0.8% 9796% 0% 1082043 0.2695 97.17 0.25 0% 0 0% 0 0% 0 0% 0%
20230602 25.57 25.66 24.83 24.94 -1.66% 9876% 0% 1955047 0.4907 183.24 0.25 0% 0 0% 0 0% 0 0% 0%
20230601 25 25.98 24.56 25.36 5.84% 9999.99% 0% 3607380 0.9152 365.35 0.25 0% 0 0% 0 0% 0 0% 0%
20230531 24 24.17 23.71 23.96 0.55% 9883.33% 0% 412103 0.0988 55.38 0.24 0% 0 0% 0 0% 0 0% 0%
20230530 23.52 24.21 23.31 23.83 0.38% 9829.17% 0% 369837 0.0885 51.83 0.24 0% 0 0% 0 0% 0 0% 0%
20230529 24.37 24.37 23.56 23.74 -1.41% 9791.67% 0% 581652 0.1383 73.83 0.24 0% 0 0% 0 0% 0 0% 0%
20230526 24.15 24.3 23.79 24.08 -0.7% 9933.33% 0% 513239 0.1231 52.81 0.24 0% 0 0% 0 0% 0 0% 0%
20230525 23.8 24.43 23.8 24.25 1.34% 9999.99% 0% 846856 0.2042 83.73 0.24 0% 0 0% 0 0% 0 0% 0%
20230524 23.88 24.28 23.7 23.93 0.21% 9870.83% 0% 503600 0.121 51.7 0.24 0% 0 0% 0 0% 0 0% 0%
20230523 24.39 24.39 23.83 23.88 -0.83% 9850% 0% 383244 0.0924 39.77 0.24 0% 0 0% 0 0% 0 0% 0%
20230522 24.24 24.44 23.83 24.08 -0.45% 9933.33% 0% 608058 0.1459 61.72 0.24 0% 0 0% 0 0% 0 0% 0%
20230519 23.91 24.59 23.77 24.19 0.96% 9979.17% 0% 936652 0.2273 91.88 0.24 0% 0 0% 0 0% 0 0% 0%
20230518 23.67 24.12 23.67 23.96 0.5% 9883.33% 0% 786812 0.1886 80.75 0.24 0% 0 0% 0 0% 0 0% 0%
20230517 23.75 23.99 23.51 23.84 0.34% 9833.33% 0% 606691 0.1442 63.95 0.24 0% 0 0% 0 0% 0 0% 0%
20230516 24.29 24.36 23.6 23.76 -1.49% 9800% 0% 1063924 0.254 111.09 0.24 0% 0 0% 0 0% 0 0% 0%
20230515 22.59 24.36 22.47 24.12 6.54% 9950% 0% 2495783 0.5917 265.6 0.24 0% 0 0% 0 0% 0 0% 0%
20230510 21.83 23.15 21.76 23 5.7% 9900% 0% 1047405 0.2375 106.57 0.23 0% 0 0% 0 0% 0 0% 0%
20230509 22.27 22.43 21.68 21.76 -2.77% 9790.91% 0% 467459 0.1027 58.28 0.22 0% 0 0% 0 0% 0 0% 0%
20230508 22.3 22.77 22.08 22.38 0.04% 9999.99% 0% 465617 0.1039 57.14 0.22 0% 0 0% 0 0% 0 0% 0%
20230505 23.2 23.2 22.35 22.37 -2.27% 9626.09% 0% 598315 0.1348 71.81 0.23 0% 0 0% 0 0% 0 0% 0%
20230504 22.12 23 21.95 22.89 3.48% 9852.17% 0% 1216111 0.2768 143.33 0.23 0% 0 0% 0 0% 0 0% 0%
20230428 21.58 22.19 21.58 22.12 2.03% 9954.55% 0% 378771 0.0832 43.49 0.22 0% 0 0% 0 0% 0 0% 0%
20230427 21.64 22.15 21.45 21.68 -0.05% 9754.55% 0% 490397 0.1072 53.94 0.22 0% 0 0% 0 0% 0 0% 0%
20230426 20.94 21.79 20.89 21.69 3.58% 9759.09% 0% 793199 0.1707 82.48 0.22 0% 0 0% 0 0% 0 0% 0%
20230425 21.3 21.78 20.29 20.94 -2.06% 9871.43% 0% 922091 0.1909 92.61 0.21 0% 0 0% 0 0% 0 0% 0%
20230424 21.51 21.9 21.22 21.38 -1.11% 9999.99% 0% 645717 0.1382 68.62 0.21 0% 0 0% 0 0% 0 0% 0%
20230421 22.22 22.37 21.56 21.62 -2.7% 9727.27% 0% 864904 0.1893 92.35 0.22 0% 0 0% 0 0% 0 0% 0%
20230420 22.68 22.68 22.14 22.22 -1.68% 9999.99% 0% 667286 0.1486 72.44 0.22 0% 0 0% 0 0% 0 0% 0%
20230419 23 23 22.5 22.6 -1.53% 9726.09% 0% 662451 0.15 70.75 0.23 0% 0 0% 0 0% 0 0% 0%
20230418 23.39 23.46 22.86 22.95 -1.29% 9878.26% 0% 701983 0.1619 72.01 0.23 0% 0 0% 0 0% 0 0% 0%
20230417 23.21 23.92 22.99 23.25 1.66% 9999.99% 0% 1068780 0.2498 110.1 0.23 0% 0 0% 0 0% 0 0% 0%
20230414 22.83 23.07 22.56 22.87 0.66% 9843.48% 0% 709277 0.1619 71.93 0.23 0% 0 0% 0 0% 0 0% 0%
20230413 23.46 23.46 22.64 22.72 -2.41% 9778.26% 0% 839603 0.1917 83.1 0.23 0% 0 0% 0 0% 0 0% 0%
20230412 22.9 23.33 22.73 23.28 1.97% 9999.99% 0% 696876 0.1601 66.73 0.23 0% 0 0% 0 0% 0 0% 0%
20230411 22.8 22.94 22.51 22.83 0.13% 9826.09% 0% 657868 0.1493 60.96 0.23 0% 0 0% 0 0% 0 0% 0%
20230410 23.08 23.43 22.65 22.8 -1.21% 9813.04% 0% 772771 0.1772 69.7 0.23 0% 0 0% 0 0% 0 0% 0%
20230407 23.3 23.63 23.02 23.08 -1.79% 9934.78% 0% 893857 0.2077 82.49 0.23 0% 0 0% 0 0% 0 0% 0%
20230406 23.05 23.55 22.87 23.5 1.47% 9999.99% 0% 967762 0.2247 91.17 0.23 0% 0 0% 0 0% 0 0% 0%
20230404 23.85 23.87 22.9 23.16 -2.61% 9969.57% 0% 1255524 0.291 121.86 0.23 0% 0 0% 0 0% 0 0% 0%
20230403 23.92 23.97 23.57 23.78 -0.59% 9808.33% 0% 873648 0.2077 91.59 0.24 0% 0 0% 0 0% 0 0% 0%
20230331 23.74 23.99 23.5 23.92 1.1% 9866.67% 0% 993018 0.2362 107.77 0.24 0% 0 0% 0 0% 0 0% 0%
20230330 24.3 24.3 23.48 23.66 -1.42% 9758.33% 0% 925585 0.22 106.9 0.24 0% 0 0% 0 0% 0 0% 0%
20230329 23.92 24.39 23.72 24 1.22% 9900% 0% 1168271 0.2823 141.55 0.24 0% 0 0% 0 0% 0 0% 0%
20230328 24.01 24.06 23.7 23.71 -0.63% 9779.17% 0% 824609 0.1967 105.49 0.24 0% 0 0% 0 0% 0 0% 0%
20230327 23.82 24.18 23.6 23.86 -0.91% 9841.67% 0% 999821 0.2385 123.11 0.24 0% 0 0% 0 0% 0 0% 0%
20230324 24.45 24.45 23.88 24.08 -1.07% 9933.33% 0% 645823 0.1557 82.94 0.24 0% 0 0% 0 0% 0 0% 0%
20230323 24.79 24.79 24.1 24.34 -0.69% 9999.99% 0% 689637 0.1671 70.47 0.24 0% 0 0% 0 0% 0 0% 0%
20230322 24.36 24.76 24.35 24.51 0.41% 9704% 0% 653317 0.1605 84.84 0.25 0% 0 0% 0 0% 0 0% 0%
20230321 23.86 24.48 23.63 24.41 2.26% 9999.99% 0% 759399 0.1833 97.54 0.24 0% 0 0% 0 0% 0 0% 0%
20230320 23.79 24.19 23.27 23.87 0.34% 9845.83% 0% 590929 0.1394 70.67 0.24 0% 0 0% 0 0% 0 0% 0%
20230317 23.81 24.16 23.7 23.79 0.38% 9812.5% 0% 476749 0.114 55.56 0.24 0% 0 0% 0 0% 0 0% 0%
20230316 24.32 24.32 23.69 23.7 -1.99% 9775% 0% 683989 0.1641 76.99 0.24 0% 0 0% 0 0% 0 0% 0%
20230315 24 24.77 23.8 24.18 0.75% 9975% 0% 627908 0.1535 70.33 0.24 0% 0 0% 0 0% 0 0% 0%
20230314 24.49 24.49 23.23 24 -0.95% 9900% 0% 1225608 0.2914 129.19 0.24 0% 0 0% 0 0% 0 0% 0%
20230313 24.43 24.82 24.2 24.23 -0.82% 9995.83% 0% 767109 0.1875 83.25 0.24 0% 0 0% 0 0% 0 0% 0%
20230310 24.97 25.25 24.35 24.43 -2.82% 9672% 0% 746812 0.184 79.7 0.25 0% 0 0% 0 0% 0 0% 0%
20230309 25.09 25.3 24.85 25.14 0.96% 9956% 0% 623201 0.1563 64.63 0.25 0% 0 0% 0 0% 0 0% 0%
20230308 24.58 25 24.56 24.9 1.18% 9860% 0% 576585 0.1433 56.36 0.25 0% 0 0% 0 0% 0 0% 0%
20230307 25.31 25.44 24.6 24.61 -2.92% 9744% 0% 1058522 0.264 100.15 0.25 0% 0 0% 0 0% 0 0% 0%
20230306 25.35 25.72 25.21 25.35 -0.39% 9999.99% 0% 850613 0.216 79.72 0.25 0% 0 0% 0 0% 0 0% 0%
20230303 25.7 25.97 25.32 25.45 -0.97% 9688.46% 0% 747132 0.1908 70.2 0.26 0% 0 0% 0 0% 0 0% 0%
20230302 26.08 26.36 25.66 25.7 -1.76% 9784.62% 0% 779208 0.2023 73.26 0.26 0% 0 0% 0 0% 0 0% 0%
20230301 26.1 26.16 25.7 26.16 0.77% 9961.54% 0% 878778 0.2279 77.88 0.26 0% 0 0% 0 0% 0 0% 0%
20230228 26.07 26.32 25.67 25.96 0.7% 9884.62% 0% 1102553 0.2853 97.89 0.26 0% 0 0% 0 0% 0 0% 0%
20230227 26.08 26.42 25.71 25.78 -1.9% 9815.38% 0% 894483 0.2331 81.85 0.26 0% 0 0% 0 0% 0 0% 0%
20230224 26.19 26.6 26.11 26.28 0.77% 9999.99% 0% 1072783 0.283 98.04 0.26 0% 0 0% 0 0% 0 0% 0%
20230223 26.13 26.53 25.93 26.08 -0.08% 9930.77% 0% 1006581 0.2642 91.29 0.26 0% 0 0% 0 0% 0 0% 0%
20230222 25.92 26.29 25.73 26.1 0% 9938.46% 0% 827030 0.2147 70.36 0.26 0% 0 0% 0 0% 0 0% 0%
20230221 25.6 26.62 25.36 26.1 2.84% 9938.46% 0% 1323020 0.3448 116.36 0.26 0% 0 0% 0 0% 0 0% 0%
20230220 25.08 25.48 24.8 25.38 1.36% 9999.99% 0% 906913 0.2284 78.02 0.25 0% 0 0% 0 0% 0 0% 0%
20230217 25.36 25.57 25.02 25.04 -0.75% 9916% 0% 936449 0.2364 80.46 0.25 0% 0 0% 0 0% 0 0% 0%
20230216 26.36 26.36 25.02 25.23 -3.96% 9603.85% 0% 1487559 0.382 128.3 0.26 0% 0 0% 0 0% 0 0% 0%
20230215 26.3 26.68 26.2 26.27 0.23% 9999.99% 0% 816119 0.2153 76.35 0.26 0% 0 0% 0 0% 0 0% 0%
20230214 26.35 26.6 26.09 26.21 -0.53% 9980.77% 0% 847845 0.223 77.59 0.26 0% 0 0% 0 0% 0 0% 0%
20230213 26.11 26.46 25.95 26.35 0.84% 9999.99% 0% 1060360 0.278 99.15 0.26 0% 0 0% 0 0% 0 0% 0%
20230210 26.6 26.65 25.85 26.13 -1.77% 9950% 0% 1124333 0.2941 101.83 0.26 0% 0 0% 0 0% 0 0% 0%
20230209 25.94 26.7 25.75 26.6 3.26% 9999.99% 0% 1629818 0.4301 153.65 0.26 0% 0 0% 0 0% 0 0% 0%
20230208 25.94 26.12 25.7 25.76 -0.73% 9807.69% 0% 567131 0.1467 58.91 0.26 0% 0 0% 0 0% 0 0% 0%
20230207 25.77 26.15 25.37 25.95 1.84% 9880.77% 0% 1138434 0.2946 118.6 0.26 0% 0 0% 0 0% 0 0% 0%
20230206 25.35 25.66 25.12 25.48 0.12% 9999.99% 0% 848950 0.2161 92.44 0.25 0% 0 0% 0 0% 0 0% 0%
20230203 25.51 25.74 25.02 25.45 -0.74% 9999.99% 0% 941049 0.2384 95.69 0.25 0% 0 0% 0 0% 0 0% 0%
20230202 25.75 25.86 25.5 25.64 -0.35% 9761.54% 0% 879806 0.2256 95.18 0.26 0% 0 0% 0 0% 0 0% 0%
20230201 25.1 25.75 25.1 25.73 2.51% 9796.15% 0% 1045410 0.2668 113.58 0.26 0% 0 0% 0 0% 0 0% 0%
20230131 25 25.17 24.86 25.1 0.04% 9940% 0% 616711 0.1543 67.58 0.25 0% 0 0% 0 0% 0 0% 0%
20230130 25 25.33 24.82 25.09 2.58% 9936% 0% 1473353 0.3696 160.55 0.25 0% 0 0% 0 0% 0 0% 0%
20230120 23.88 24.54 23.88 24.46 1.49% 9999.99% 0% 893434 0.2176 98.39 0.24 0% 0 0% 0 0% 0 0% 0%
20230119 24 24.23 23.73 24.1 0.42% 9941.67% 0% 571910 0.1373 50.37 0.24 0% 0 0% 0 0% 0 0% 0%
20230118 24.29 24.29 23.86 24 -0.08% 9900% 0% 605363 0.1451 61.85 0.24 0% 0 0% 0 0% 0 0% 0%
20230117 23.9 24.44 23.84 24.02 -0.25% 9908.33% 0% 692365 0.1666 70.13 0.24 0% 0 0% 0 0% 0 0% 0%
20230116 23.25 24.53 23.17 24.08 4.02% 9933.33% 0% 1642173 0.3943 163.83 0.24 0% 0 0% 0 0% 0 0% 0%
20230113 23.38 23.64 23.03 23.15 -0.94% 9965.22% 0% 675904 0.1569 74.46 0.23 0% 0 0% 0 0% 0 0% 0%
20230112 22.92 23.51 22.84 23.37 1.83% 9999.99% 0% 913497 0.213 103.6 0.23 0% 0 0% 0 0% 0 0% 0%
20230111 23.63 23.71 22.9 22.95 -2.71% 9878.26% 0% 892532 0.2074 108.07 0.23 0% 0 0% 0 0% 0 0% 0%
20230110 23.26 23.75 23.26 23.59 0.77% 9729.17% 0% 747909 0.1761 97.95 0.24 0% 0 0% 0 0% 0 0% 0%
20230109 23.55 24 23.04 23.41 -0.17% 9654.17% 0% 1190278 0.2802 160.29 0.24 0% 0 0% 0 0% 0 0% 0%
20230106 22.94 23.85 22.9 23.45 0.9% 9670.83% 0% 1350429 0.3187 200.96 0.24 0% 0 0% 0 0% 0 0% 0%
20230105 22.75 23.35 22.72 23.24 1.84% 9999.99% 0% 732987 0.1696 114.94 0.23 0% 0 0% 0 0% 0 0% 0%
20230104 22.81 23.13 22.52 22.82 -0.17% 9821.74% 0% 748191 0.171 113.66 0.23 0% 0 0% 0 0% 0 0% 0%
20230103 21.86 22.96 21.76 22.86 3.11% 9999.99% 0% 885369 0.1984 134.89 0.22 0% 0 0% 0 0% 0 0% 0%
20221230 22.14 22.37 21.99 22.17 1.28% 9977.27% 0% 437633 0.097 44.72 0.22 0% 0 0% 0 0% 0 0% 0%
20221229 22.16 22.6 21.64 21.89 -1.22% 9850% 0% 502371 0.1112 76.73 0.22 0% 0 0% 0 0% 0 0% 0%
20221228 22.8 22.8 22.16 22.16 -2.85% 9972.73% 0% 357501 0.0801 51.85 0.22 0% 0 0% 0 0% 0 0% 0%
20221227 22.7 22.88 22.29 22.81 1.02% 9817.39% 0% 426101 0.0964 60.52 0.23 0% 0 0% 0 0% 0 0% 0%
20221226 21.3 22.66 21.18 22.58 4.2% 9999.99% 0% 583600 0.1299 75.62 0.22 0% 0 0% 0 0% 0 0% 0%
20221223 21.68 21.81 21.35 21.67 -0.64% 9750% 0% 559359 0.1209 67.78 0.22 0% 0 0% 0 0% 0 0% 0%
20221222 22.96 23 21.69 21.81 -3.71% 9813.64% 0% 964517 0.2131 111.15 0.22 0% 0 0% 0 0% 0 0% 0%
20221221 23.18 23.7 22.5 22.65 -3.66% 9747.83% 0% 865616 0.1976 103.29 0.23 0% 0 0% 0 0% 0 0% 0%
20221220 23.64 23.68 22.88 23.51 1.03% 9999.99% 0% 599740 0.1396 67.85 0.23 0% 0 0% 0 0% 0 0% 0%
20221219 23.5 23.77 23.14 23.27 -1.65% 9999.99% 0% 583522 0.1365 62.48 0.23 0% 0 0% 0 0% 0 0% 0%
20221216 24.2 24.29 23.6 23.66 -3.15% 9758.33% 0% 658465 0.1569 67.55 0.24 0% 0 0% 0 0% 0 0% 0%
20221215 23.65 24.58 23.65 24.43 3.34% 9999.99% 0% 826431 0.2006 82.25 0.24 0% 0 0% 0 0% 0 0% 0%
20221214 23.81 24.12 23.5 23.64 -0.71% 9750% 0% 528842 0.1261 34.93 0.24 0% 0 0% 0 0% 0 0% 0%
20221213 24.5 24.63 23.78 23.81 -3.76% 9820.83% 0% 914437 0.2207 83.53 0.24 0% 0 0% 0 0% 0 0% 0%
20221212 24.66 24.9 24.17 24.74 0.41% 9999.99% 0% 802662 0.1965 72.67 0.24 0% 0 0% 0 0% 0 0% 0%
20221209 24.83 25.06 24.59 24.64 -1.24% 9756% 0% 1006102 0.2488 74.39 0.25 0% 0 0% 0 0% 0 0% 0%
20221208 24.85 25.38 24.84 24.95 -0.83% 9880% 0% 818471 0.2053 71.49 0.25 0% 0 0% 0 0% 0 0% 0%
20221207 25.02 25.73 24.9 25.16 0.36% 9964% 0% 1330028 0.3369 115.45 0.25 0% 0 0% 0 0% 0 0% 0%
20221206 25.21 25.27 24.62 25.07 -0.52% 9928% 0% 1065388 0.2659 88.77 0.25 0% 0 0% 0 0% 0 0% 0%
20221205 25.89 25.89 25 25.2 -1.18% 9980% 0% 1099597 0.2776 87.76 0.25 0% 0 0% 0 0% 0 0% 0%
20221202 25.24 25.81 25.11 25.5 -0.51% 9707.69% 0% 1056418 0.2699 80.35 0.26 0% 0 0% 0 0% 0 0% 0%
20221201 25.85 26.17 25.5 25.63 0.27% 9757.69% 0% 1016867 0.2624 73.41 0.26 0% 0 0% 0 0% 0 0% 0%
20221130 25.44 26.04 25.03 25.56 0.27% 9999.99% 0% 1017655 0.2594 66.86 0.25 0% 0 0% 0 0% 0 0% 0%
20221129 24.75 25.52 24.73 25.49 3.07% 9999.99% 0% 1090717 0.2748 60.39 0.25 0% 0 0% 0 0% 0 0% 0%
20221128 25.04 25.25 24.46 24.73 -1.28% 9792% 0% 1414047 0.3513 68.73 0.25 0% 0 0% 0 0% 0 0% 0%
20221125 26.11 26.15 25 25.05 -4.06% 9920% 0% 1014842 0.258 49.9 0.25 0% 0 0% 0 0% 0 0% 0%
20221124 25.76 26.58 25.76 26.11 1.2% 9942.31% 0% 955575 0.2503 47.72 0.26 0% 0 0% 0 0% 0 0% 0%
20221123 26.26 26.6 25.03 25.8 -2.9% 9823.08% 0% 1597919 0.4098 76.92 0.26 0% 0 0% 0 0% 0 0% 0%
20221122 28 28 26.36 26.57 -4.36% 9740.74% 0% 1598031 0.43 82.36 0.27 0% 0 0% 0 0% 0 0% 0%
20221121 27.36 27.88 26.7 27.78 2.06% 9999.99% 0% 1692193 0.4636 90.93 0.27 0% 0 0% 0 0% 0 0% 0%
20221118 28.21 28.49 27.15 27.22 -3.48% 9621.43% 0% 1736921 0.4798 95.77 0.28 0% 0 0% 0 0% 0 0% 0%
20221117 28.71 28.72 27.77 28.2 -1.54% 9971.43% 0% 2024666 0.5667 115.75 0.28 0% 0 0% 0 0% 0 0% 0%
20221116 27.9 29.2 27.5 28.64 3.32% 9775.86% 0% 3256300 0.9303 195.33 0.29 0% 0 0% 0 0% 0 0% 0%
20221115 25.79 27.77 25.39 27.72 8.11% 9999.99% 0% 3125683 0.8422 193.87 0.27 0% 0 0% 0 0% 0 0% 0%
20221114 25.24 25.64 24.63 25.64 2.31% 9999.99% 0% 1635698 0.4126 101.58 0.25 0% 0 0% 0 0% 0 0% 0%
20221111 25.99 26.08 25.03 25.06 -0.56% 9924% 0% 1296683 0.3301 75.71 0.25 0% 0 0% 0 0% 0 0% 0%
20221110 26 26.18 25.09 25.2 -3.23% 9592.31% 0% 1283771 0.3274 69.83 0.26 0% 0 0% 0 0% 0 0% 0%
20221109 26.1 26.64 25.86 26.04 -0.99% 9915.38% 0% 1159790 0.3044 57.65 0.26 0% 0 0% 0 0% 0 0% 0%
20221108 26.26 26.56 25.85 26.3 -0.6% 9999.99% 0% 1164685 0.3039 52.57 0.26 0% 0 0% 0 0% 0 0% 0%
20221107 27.03 27.33 26.24 26.46 -2.33% 9700% 0% 1400181 0.3734 64.95 0.27 0% 0 0% 0 0% 0 0% 0%
20221104 26.94 27.27 26.65 27.09 2.23% 9933.33% 0% 1323601 0.3577 62.91 0.27 0% 0 0% 0 0% 0 0% 0%
20221103 26.35 27.16 26.22 26.5 0.95% 9714.81% 0% 1606968 0.4275 75.93 0.27 0% 0 0% 0 0% 0 0% 0%
20221102 25.73 26.43 25.37 26.25 2.86% 9996.15% 0% 1928816 0.5027 91.21 0.26 0% 0 0% 0 0% 0 0% 0%
20221101 25.28 25.82 24.9 25.52 3.24% 9999.99% 0% 2174457 0.5531 106.52 0.25 0% 0 0% 0 0% 0 0% 0%
20221031 23.2 25.67 23.08 24.72 6.64% 9788% 0% 2831431 0.6968 144 0.25 0% 0 0% 0 0% 0 0% 0%
20221028 23.67 24.22 23.08 23.18 -1.36% 9558.33% 0% 2811731 0.6637 149.98 0.24 0% 0 0% 0 0% 0 0% 0%
20221027 25.8 26.46 23.39 23.5 -8.84% 9300% 0% 3747159 0.92 227.34 0.25 0% 0 0% 0 0% 0 0% 0%
20221026 26.74 27 25.35 25.78 -0.77% 9815.38% 0% 3099139 0.8086 230.41 0.26 0% 0 0% 0 0% 0 0% 0%
20221025 26.3 26.47 25.3 25.98 -0.23% 9892.31% 0% 1073669 0.2787 85.99 0.26 0% 0 0% 0 0% 0 0% 0%
20221024 26.96 27.23 26 26.04 -2.62% 9544.44% 0% 1214216 0.3239 101.54 0.27 0% 0 0% 0 0% 0 0% 0%
20221021 26.28 26.78 25.77 26.74 2.61% 9999.99% 0% 1172089 0.3097 100.41 0.26 0% 0 0% 0 0% 0 0% 0%
20221020 26.3 26.69 25.5 26.06 -1.88% 9923.08% 0% 1233760 0.3221 108.69 0.26 0% 0 0% 0 0% 0 0% 0%
20221019 26.6 27.39 26.46 26.56 -2.14% 9737.04% 0% 725033 0.1951 69.5 0.27 0% 0 0% 0 0% 0 0% 0%
20221018 27.5 27.5 26.81 27.14 0.15% 9951.85% 0% 763599 0.2071 73.67 0.27 0% 0 0% 0 0% 0 0% 0%
20221017 25.99 27.44 25.86 27.1 3.87% 9937.04% 0% 1107071 0.2977 101.83 0.27 0% 0 0% 0 0% 0 0% 0%
20220720 33.94 33.99 33 33.43 -1.15% 9999.99% 0% 1299728 0.4332 86.53 0.33 0% 0 0% 0 0% 0 0% 0%
20220719 33.91 34.45 32.87 33.82 2.24% 9847.06% 0% 2668609 0.9064 183.27 0.34 0% 0 0% 0 0% 0 0% 0%
20220718 31.39 33.3 31.15 33.08 4.39% 9999.99% 0% 2183744 0.7039 158.93 0.32 0% 0 0% 0 0% 0 0% 0%
20220715 31.97 32.15 30.51 31.69 0.28% 9999.99% 0% 1557337 0.4886 116.84 0.31 0% 0 0% 0 0% 0 0% 0%
20220714 28.88 31.68 28.88 31.6 7.34% 9999.99% 0% 2019307 0.6211 151.34 0.31 0% 0 0% 0 0% 0 0% 0%
20220713 28.81 29.45 28.34 29.44 3.55% 9999.99% 0% 1035493 0.3002 76.4 0.29 0% 0 0% 0 0% 0 0% 0%
20220712 29.79 30 28.4 28.43 -6.17% 9703.45% 0% 1520024 0.4402 103.73 0.29 0% 0 0% 0 0% 0 0% 0%
20220711 30.02 30.63 29.75 30.3 0.23% 9999.99% 0% 1166177 0.3517 78.51 0.3 0% 0 0% 0 0% 0 0% 0%
20220708 30.05 31.13 30 30.23 -0.4% 9651.61% 0% 1071557 0.3281 70.39 0.31 0% 0 0% 0 0% 0 0% 0%
20220707 30.11 30.49 29.7 30.35 0.2% 9999.99% 0% 1189711 0.3589 71.43 0.3 0% 0 0% 0 0% 0 0% 0%
20220706 30.2 31.14 30 30.29 -0.03% 9670.97% 0% 1203044 0.3683 67.58 0.31 0% 0 0% 0 0% 0 0% 0%
20220705 30.4 31.4 29.86 30.3 -1.62% 9674.19% 0% 1249476 0.3824 67.61 0.31 0% 0 0% 0 0% 0 0% 0%
20220704 30.08 31.05 29.77 30.8 2.39% 9835.48% 0% 1483677 0.4532 73.66 0.31 0% 0 0% 0 0% 0 0% 0%
20220701 30.8 31.25 29.88 30.08 -1.96% 9926.67% 0% 1355757 0.4102 67.63 0.3 0% 0 0% 0 0% 0 0% 0%
20220630 30.11 31.23 30.11 30.68 2.03% 9796.77% 0% 1444288 0.4433 71.34 0.31 0% 0 0% 0 0% 0 0% 0%
20220629 31.87 32.64 30.07 30.07 -7.9% 9600% 0% 1942801 0.6055 97.92 0.31 0% 0 0% 0 0% 0 0% 0%
20220628 31.1 32.96 30.92 32.65 5.22% 9999.99% 0% 2091873 0.672 109.96 0.32 0% 0 0% 0 0% 0 0% 0%
20220627 31.3 32.28 30.82 31.03 0.13% 9909.68% 0% 1690154 0.5303 82.91 0.31 0% 0 0% 0 0% 0 0% 0%
20220624 31.99 31.99 30.2 30.99 1.94% 9896.77% 0% 2215854 0.6845 98.94 0.31 0% 0 0% 0 0% 0 0% 0%
20220623 29.21 30.8 29.21 30.4 4.11% 9999.99% 0% 2564535 0.7767 107.18 0.3 0% 0 0% 0 0% 0 0% 0%
20220622 29.99 30.79 29.15 29.2 -3.25% 9633.33% 0% 1920470 0.5712 81.33 0.3 0% 0 0% 0 0% 0 0% 0%
20220621 30.1 31.77 29.54 30.18 2.13% 9960% 0% 2877055 0.8764 116.39 0.3 0% 0 0% 0 0% 0 0% 0%
20220620 29.96 30.58 29.41 29.55 -1.5% 9750% 0% 1211705 0.3614 42.59 0.3 0% 0 0% 0 0% 0 0% 0%
20220617 29 30.33 28.6 30 1.32% 9900% 0% 1868339 0.5577 61.34 0.3 0% 0 0% 0 0% 0 0% 0%
20220616 29.08 30.28 29.07 29.61 1.82% 9770% 0% 1387941 0.4106 45.26 0.3 0% 0 0% 0 0% 0 0% 0%
20220615 29.8 30.4 29 29.08 -2.74% 9927.59% 0% 1808808 0.5332 58.4 0.29 0% 0 0% 0 0% 0 0% 0%
20220614 30.43 30.71 28.73 29.9 -3.45% 9866.67% 0% 3224333 0.9526 106.86 0.3 0% 0 0% 0 0% 0 0% 0%
20220613 29.53 31.5 29.5 30.97 2.96% 9999.99% 0% 3450878 1.051 129.04 0.3 0% 0 0% 0 0% 0 0% 0%
20220610 26.82 30.78 26.82 30.08 11.66% 9999.99% 0% 3502670 1.018 140.21 0.29 0% 0 0% 0 0% 0 0% 0%
20220609 28.06 28.27 26.82 26.94 -4.67% 9877.78% 0% 2048119 0.5585 87.48 0.27 0% 0 0% 0 0% 0 0% 0%
20220608 28.9 29.79 27.6 28.26 -5.48% 9644.83% 0% 3770402 1.0793 177 0.29 0% 0 0% 0 0% 0 0% 0%
20220607 27.42 32.5 27.33 29.9 7.32% 9866.67% 0% 6076805 1.8344 347.03 0.3 0% 0 0% 0 0% 0 0% 0%
20220606 27.07 28.9 27.07 27.86 3.22% 9850% 0% 3448794 0.9628 264.63 0.28 0% 0 0% 0 0% 0 0% 0%
20220602 26 27.2 25.36 26.99 4.86% 9999.99% 0% 1981345 0.5243 183.27 0.26 0% 0 0% 0 0% 0 0% 0%
20220601 24.46 26.24 24.37 25.85 6.6% 9842.31% 0% 1848315 0.4721 188.56 0.26 0% 0 0% 0 0% 0 0% 0%
20220531 24.03 24.5 23.2 24.25 0.96% 9999.99% 0% 1332835 0.3196 141.8 0.24 0% 0 0% 0 0% 0 0% 0%
20220530 24.5 24.51 23.55 24.02 -1.23% 9908.33% 0% 804676 0.1923 90.41 0.24 0% 0 0% 0 0% 0 0% 0%
20220527 24.33 25.18 24.04 24.32 -0.78% 9628% 0% 703516 0.1726 80.94 0.25 0% 0 0% 0 0% 0 0% 0%
20220526 24.93 24.93 23.85 24.51 -1.17% 9999.99% 0% 583082 0.142 65.78 0.24 0% 0 0% 0 0% 0 0% 0%
20220525 24.37 24.8 23.36 24.8 3.98% 9999.99% 0% 1096995 0.2647 115.73 0.24 0% 0 0% 0 0% 0 0% 0%
20220524 25.66 25.7 23.74 23.85 -6.4% 9440% 0% 1078624 0.2662 112.03 0.25 0% 0 0% 0 0% 0 0% 0%
20220523 25.86 25.86 25.06 25.48 -0.89% 9999.99% 0% 756999 0.1922 79.37 0.25 0% 0 0% 0 0% 0 0% 0%
20220520 25.39 26.01 25.18 25.71 2.23% 9788.46% 0% 774528 0.1978 79.07 0.26 0% 0 0% 0 0% 0 0% 0%
20220519 25.15 25.49 24.38 25.15 1% 9960% 0% 715233 0.1797 66.46 0.25 0% 0 0% 0 0% 0 0% 0%
20220518 24.81 25.52 24.18 24.9 -2.05% 9860% 0% 886989 0.2228 75.74 0.25 0% 0 0% 0 0% 0 0% 0%
20220517 25 25.66 24.8 25.42 0.95% 9999.99% 0% 757017 0.1915 63.24 0.25 0% 0 0% 0 0% 0 0% 0%
20220516 24.97 26.13 24.97 25.18 0.16% 9972% 0% 776437 0.1978 66.76 0.25 0% 0 0% 0 0% 0 0% 0%
20220513 25.2 25.59 24.94 25.14 0.24% 9956% 0% 790932 0.1995 67.53 0.25 0% 0 0% 0 0% 0 0% 0%
20220512 25.5 25.5 24.5 25.08 1.95% 9932% 0% 1095180 0.2724 93.59 0.25 0% 0 0% 0 0% 0 0% 0%
20220511 24.68 25.34 24.6 24.6 -1.68% 9740% 0% 1449540 0.361 127.2 0.25 0% 0 0% 0 0% 0 0% 0%
20220510 24.5 25.27 23.51 25.02 4.25% 9908% 0% 1266553 0.3145 122.02 0.25 0% 0 0% 0 0% 0 0% 0%
20220509 23.79 24.84 23.61 24 -0.17% 9900% 0% 1117514 0.2709 112.41 0.24 0% 0 0% 0 0% 0 0% 0%
20220506 23 24.58 22.51 24.04 2.91% 9916.67% 0% 1675989 0.4016 180.81 0.24 0% 0 0% 0 0% 0 0% 0%
20220505 24 24.18 22.75 23.36 3.18% 9999.99% 0% 1785450 0.4191 218.87 0.23 0% 0 0% 0 0% 0 0% 0%
20220429 20.5 22.64 19.8 22.64 19.98% 9999.99% 0% 1374460 0.2988 185.26 0.22 0% 0 0% 0 0% 0 0% 0%
20220428 18.79 19.2 18.3 18.87 1.51% 9831.58% 0% 634338 0.1193 85 0.19 0% 0 0% 0 0% 0 0% 0%
20220427 17.02 18.79 17 18.59 4.44% 9999.99% 0% 1022091 0.1862 131.43 0.18 0% 0 0% 0 0% 0 0% 0%
20220426 19.2 19.38 17.52 17.8 -8.11% 9268.42% 0% 827751 0.1535 117.76 0.19 0% 0 0% 0 0% 0 0% 0%
20220425 22.02 22.02 19.2 19.37 -12.03% 9585% 0% 966789 0.1948 158.19 0.2 0% 0 0% 0 0% 0 0% 0%
20220422 22.02 22.44 21.71 22.02 -2.18% 9909.09% 0% 462082 0.1015 83.51 0.22 0% 0 0% 0 0% 0 0% 0%
20220421 22.7 22.7 21.81 22.51 -0.09% 9999.99% 0% 634591 0.1412 103.56 0.22 0% 0 0% 0 0% 0 0% 0%
20220420 23.31 23.31 22.31 22.53 -2.04% 9695.65% 0% 338828 0.0769 57.85 0.23 0% 0 0% 0 0% 0 0% 0%
20220419 22.84 23.76 22.83 23 -0.39% 9900% 0% 362895 0.0844 59.07 0.23 0% 0 0% 0 0% 0 0% 0%
20220418 21.96 23.14 21.15 23.09 3.73% 9939.13% 0% 529131 0.1197 78.84 0.23 0% 0 0% 0 0% 0 0% 0%
20220415 22.86 22.86 21.96 22.26 -1.46% 9999.99% 0% 451434 0.1005 65.05 0.22 0% 0 0% 0 0% 0 0% 0%
20220414 22.82 23.45 22.28 22.59 -0.83% 9721.74% 0% 641622 0.1454 89.56 0.23 0% 0 0% 0 0% 0 0% 0%
20220413 22.88 23.35 22.51 22.78 -2.82% 9804.35% 0% 334291 0.0766 44.76 0.23 0% 0 0% 0 0% 0 0% 0%
20220412 23.11 23.47 22.72 23.44 2.14% 9999.99% 0% 355066 0.0824 43.49 0.23 0% 0 0% 0 0% 0 0% 0%
20220411 24.09 24.28 22.82 22.95 -4.06% 9878.26% 0% 765880 0.1792 81.51 0.23 0% 0 0% 0 0% 0 0% 0%
20220408 24.88 24.99 23.55 23.92 -3.86% 9866.67% 0% 1036096 0.2496 101.35 0.24 0% 0 0% 0 0% 0 0% 0%
20220407 25.21 25.54 24.84 24.88 -3.15% 9852% 0% 453528 0.1136 48.59 0.25 0% 0 0% 0 0% 0 0% 0%
20220401 25.98 26.13 25.42 25.6 -2.03% 9746.15% 0% 709177 0.1819 75.57 0.26 0% 0 0% 0 0% 0 0% 0%
20220331 25.38 26.49 25.31 26.13 1.28% 9950% 0% 711146 0.1858 78.59 0.26 0% 0 0% 0 0% 0 0% 0%
20220330 24.51 25.8 24.51 25.8 5.31% 9999.99% 0% 574720 0.1452 60.83 0.25 0% 0 0% 0 0% 0 0% 0%
20220329 24.87 25.47 24.5 24.5 -2.51% 9700% 0% 727391 0.181 74.25 0.25 0% 0 0% 0 0% 0 0% 0%
20220328 27.09 27.09 24.74 25.13 -3.2% 9952% 0% 919118 0.2308 94.89 0.25 0% 0 0% 0 0% 0 0% 0%
20220325 27 27.29 25.7 25.96 -3.39% 9884.62% 0% 977885 0.2582 109.06 0.26 0% 0 0% 0 0% 0 0% 0%
20220324 27.8 28.29 26.63 26.87 -3.52% 9851.85% 0% 1398312 0.3838 162.84 0.27 0% 0 0% 0 0% 0 0% 0%
20220323 26.99 28.25 26.71 27.85 4.9% 9846.43% 0% 1615334 0.4472 203.11 0.28 0% 0 0% 0 0% 0 0% 0%
20220322 26.55 26.89 26.19 26.55 -1.04% 9733.33% 0% 463909 0.1231 60.79 0.27 0% 0 0% 0 0% 0 0% 0%
20220321 26.25 26.95 25.8 26.83 2.33% 9837.04% 0% 673126 0.1786 85.29 0.27 0% 0 0% 0 0% 0 0% 0%
20220318 25.97 26.46 25.41 26.22 0.96% 9984.62% 0% 522115 0.1362 63.82 0.26 0% 0 0% 0 0% 0 0% 0%
20220317 25.56 26.6 25.56 25.97 2.24% 9888.46% 0% 780793 0.2039 83.11 0.26 0% 0 0% 0 0% 0 0% 0%
20220316 24.39 25.53 23.95 25.4 5.61% 9999.99% 0% 784226 0.1932 80.2 0.25 0% 0 0% 0 0% 0 0% 0%
20220315 24.95 25.33 24 24.05 -3.8% 9520% 0% 681145 0.1676 69.62 0.25 0% 0 0% 0 0% 0 0% 0%
20220311 25.01 25.89 24.62 25.72 0.23% 9999.99% 0% 644336 0.1632 66.31 0.25 0% 0 0% 0 0% 0 0% 0%
20220310 24.85 25.85 24.75 25.66 4.99% 9999.99% 0% 948107 0.2403 96.47 0.25 0% 0 0% 0 0% 0 0% 0%
20220309 24.9 24.99 23.5 24.44 -0.65% 9999.99% 0% 920568 0.2227 85.9 0.24 0% 0 0% 0 0% 0 0% 0%
20220308 25.94 26.68 24.54 24.6 -4.87% 9740% 0% 1040130 0.262 93.55 0.25 0% 0 0% 0 0% 0 0% 0%
20220307 25.96 26.32 25.61 25.86 -1.9% 9846.15% 0% 728981 0.1893 67.28 0.26 0% 0 0% 0 0% 0 0% 0%
20220304 26.5 27.2 26.28 26.36 -2.01% 9662.96% 0% 832401 0.2217 76.48 0.27 0% 0 0% 0 0% 0 0% 0%
20220303 28.37 28.37 26.84 26.9 -5.05% 9862.96% 0% 1655129 0.4525 157.05 0.27 0% 0 0% 0 0% 0 0% 0%
20220302 28.8 28.8 28.23 28.33 -1.63% 9999.99% 0% 561041 0.1594 59.5 0.28 0% 0 0% 0 0% 0 0% 0%
20220301 29.06 29.28 28.69 28.8 0.35% 9831.03% 0% 637702 0.1846 67.6 0.29 0% 0 0% 0 0% 0 0% 0%
20220228 28.88 29.26 27.81 28.7 0.14% 9999.99% 0% 732003 0.2075 73.46 0.28 0% 0 0% 0 0% 0 0% 0%
20220225 28.21 28.87 28.2 28.66 1.63% 9782.76% 0% 678922 0.1942 67.18 0.29 0% 0 0% 0 0% 0 0% 0%
20220224 29.17 29.92 27.9 28.2 -4.6% 9624.14% 0% 1188944 0.3418 104.83 0.29 0% 0 0% 0 0% 0 0% 0%
20220223 28.54 30.36 27.9 29.56 5.05% 9999.99% 0% 1484521 0.4351 130.24 0.29 0% 0 0% 0 0% 0 0% 0%
20220222 28.65 28.76 27.52 28.14 -1.81% 9950% 0% 1000585 0.2802 85.09 0.28 0% 0 0% 0 0% 0 0% 0%
20220221 29.3 29.72 28.39 28.66 -1.17% 9782.76% 0% 962540 0.2772 60.91 0.29 0% 0 0% 0 0% 0 0% 0%
20220218 28.55 29.03 28.1 29 0.83% 9900% 0% 727176 0.208 32.9 0.29 0% 0 0% 0 0% 0 0% 0%
20220217 28.36 29.6 28.36 28.76 -0.62% 9817.24% 0% 865618 0.2513 34.65 0.29 0% 0 0% 0 0% 0 0% 0%
20220216 28.6 29.2 28.55 28.94 0.91% 9879.31% 0% 733798 0.2118 27.45 0.29 0% 0 0% 0 0% 0 0% 0%
20220215 28.41 28.98 28.1 28.68 0.28% 9789.66% 0% 998856 0.2858 33.51 0.29 0% 0 0% 0 0% 0 0% 0%
20220214 28.8 29.99 28.38 28.6 -1.35% 9762.07% 0% 1021077 0.2947 32.01 0.29 0% 0 0% 0 0% 0 0% 0%
20220211 30.91 31.26 28.66 28.99 -6.21% 9563.33% 0% 1894808 0.5634 54.6 0.3 0% 0 0% 0 0% 0 0% 0%
20220210 32.08 32.5 30.6 30.91 -4.6% 9870.97% 0% 1371099 0.4272 36.97 0.31 0% 0 0% 0 0% 0 0% 0%
20220209 31.42 32.65 31.41 32.4 2.11% 9999.99% 0% 1217490 0.3914 31.41 0.32 0% 0 0% 0 0% 0 0% 0%
20211203 38.64 39.8 37.46 38 -1.61% 9900% 0% 4026922 1.5379 120.21 0.38 0% 0 0% 0 0% 0 0% 0%
20211202 39.15 41.8 38.51 38.62 -0.46% 9555% 0% 5078850 2.0482 167.93 0.4 0% 0 0% 0 0% 0 0% 0%
20211201 37.3 39.16 37.1 38.8 4.02% 9999.99% 0% 2964505 1.1342 101.73 0.38 0% 0 0% 0 0% 0 0% 0%
20211130 37.07 38.37 36.99 37.3 0.05% 9715.79% 0% 1905589 0.716 66.53 0.38 0% 0 0% 0 0% 0 0% 0%
20211129 35.66 38.7 35.5 37.28 1.14% 9710.53% 0% 2732647 1.0281 92.05 0.38 0% 0 0% 0 0% 0 0% 0%
20211126 36.2 37.79 36.01 36.86 1.04% 9862.16% 0% 2602031 0.9625 83.86 0.37 0% 0 0% 0 0% 0 0% 0%
20211125 35.65 37.53 34.36 36.48 2.18% 9999.99% 0% 3888526 1.4025 120.74 0.36 0% 0 0% 0 0% 0 0% 0%
20211124 35.13 38.65 35.02 35.7 1.13% 9548.65% 0% 4875022 1.7982 158.79 0.37 0% 0 0% 0 0% 0 0% 0%
20211123 33.21 36.2 33 35.3 7.36% 9985.71% 0% 3793919 1.3293 126.67 0.35 0% 0 0% 0 0% 0 0% 0%
20211122 32.86 33.47 32.48 32.88 0.8% 9863.64% 0% 2185589 0.7201 66.29 0.33 0% 0 0% 0 0% 0 0% 0%
20211119 31.97 33.1 31.38 32.62 3.39% 9999.99% 0% 2905206 0.942 82.32 0.32 0% 0 0% 0 0% 0 0% 0%
20211118 31.96 33.45 31.55 31.55 -0.57% 9460.61% 0% 3073723 1 93.04 0.33 0% 0 0% 0 0% 0 0% 0%
20211117 30.59 32.18 30.59 31.73 2.69% 9815.63% 0% 2354831 0.7468 75.5 0.32 0% 0 0% 0 0% 0 0% 0%
20211116 32.76 33 30.59 30.9 -5.68% 9867.74% 0% 3559836 1.1198 121.16 0.31 0% 0 0% 0 0% 0 0% 0%
20211115 31.58 33.33 30.9 32.76 5.47% 9827.27% 0% 4099009 1.3324 160.05 0.33 0% 0 0% 0 0% 0 0% 0%
20211112 30.99 31.8 30.1 31.06 1.84% 9919.35% 0% 3567939 1.1027 153.16 0.31 0% 0 0% 0 0% 0 0% 0%
20211111 29.94 31.33 29.1 30.5 3.78% 9999.99% 0% 3654986 1.112 178.27 0.3 0% 0 0% 0 0% 0 0% 0%
20211110 29.08 29.97 28.17 29.39 -0.58% 9999.99% 0% 3323366 0.9708 180.18 0.29 0% 0 0% 0 0% 0 0% 0%
20211109 29.3 30.99 28.45 29.56 3.72% 9753.33% 0% 5706821 1.7019 368.85 0.3 0% 0 0% 0 0% 0 0% 0%
20211108 25.68 29.45 25.68 28.5 14.18% 9999.99% 0% 4757718 1.3002 427.79 0.27 0% 0 0% 0 0% 0 0% 0%
20211105 24.06 25.25 24 24.96 2.09% 9884% 0% 988542 0.2462 133.44 0.25 0% 0 0% 0 0% 0 0% 0%
20211104 24.08 24.46 23.96 24.45 2.56% 9999.99% 0% 599262 0.1458 85.08 0.24 0% 0 0% 0 0% 0 0% 0%
20211103 23.9 24.16 23.55 23.84 0.13% 9833.33% 0% 435691 0.104 58.88 0.24 0% 0 0% 0 0% 0 0% 0%
20211102 24.14 24.51 23.59 23.81 -0.25% 9820.83% 0% 854170 0.2059 113.61 0.24 0% 0 0% 0 0% 0 0% 0%
20211101 23.15 24.2 22.9 23.87 3.83% 9845.83% 0% 908065 0.2154 121.79 0.24 0% 0 0% 0 0% 0 0% 0%
20211029 22.69 23.13 22.62 22.99 1.59% 9895.65% 0% 612183 0.1402 79.89 0.23 0% 0 0% 0 0% 0 0% 0%
20211028 24.08 24.33 22.5 22.63 -6.02% 9739.13% 0% 1131004 0.2608 144.71 0.23 0% 0 0% 0 0% 0 0% 0%
20211027 24.5 25 24.02 24.08 -2.27% 9933.33% 0% 785144 0.1911 112.32 0.24 0% 0 0% 0 0% 0 0% 0%
20211026 25.13 25.3 24.53 24.64 -0.85% 9756% 0% 506362 0.126 76 0.25 0% 0 0% 0 0% 0 0% 0%
20211025 24.88 24.96 24.39 24.85 1.89% 9840% 0% 435350 0.1079 61.36 0.25 0% 0 0% 0 0% 0 0% 0%
20211022 24.6 24.99 24.28 24.39 -0.85% 9656% 0% 479029 0.1174 61.76 0.25 0% 0 0% 0 0% 0 0% 0%
20211021 25.45 25.46 24.5 24.6 -2.73% 9740% 0% 777966 0.1938 97.29 0.25 0% 0 0% 0 0% 0 0% 0%
20211020 25.03 25.47 25 25.29 0.96% 9999.99% 0% 583169 0.1475 71.38 0.25 0% 0 0% 0 0% 0 0% 0%
20211019 25.01 25.56 25 25.05 -0.12% 9920% 0% 630229 0.159 72.5 0.25 0% 0 0% 0 0% 0 0% 0%
20211018 24.99 25.68 24.9 25.08 0.6% 9932% 0% 785330 0.199 89.9 0.25 0% 0 0% 0 0% 0 0% 0%
20211015 25.55 25.55 24.83 24.93 -1.46% 9872% 0% 753924 0.1889 74.58 0.25 0% 0 0% 0 0% 0 0% 0%
20211014 25.97 25.97 25.16 25.3 -1.94% 9999.99% 0% 637907 0.1624 63.55 0.25 0% 0 0% 0 0% 0 0% 0%
20211013 25.11 25.86 24.86 25.8 2.75% 9999.99% 0% 606926 0.1537 58.45 0.25 0% 0 0% 0 0% 0 0% 0%
20211012 26.28 26.28 24.75 25.11 -3.61% 9944% 0% 890813 0.225 84.56 0.25 0% 0 0% 0 0% 0 0% 0%
20211011 26.13 26.6 25.32 26.05 0.77% 9919.23% 0% 957686 0.249 90.03 0.26 0% 0 0% 0 0% 0 0% 0%
20211008 25.55 26.22 25.09 25.85 1.17% 9842.31% 0% 795671 0.2056 71.89 0.26 0% 0 0% 0 0% 0 0% 0%
20210930 24.09 25.65 24.09 25.55 6.06% 9999.99% 0% 1060160 0.2654 89.96 0.25 0% 0 0% 0 0% 0 0% 0%
20210929 25.26 25.26 23.96 24.09 -4.67% 9937.5% 0% 1105879 0.2705 87.39 0.24 0% 0 0% 0 0% 0 0% 0%
20210928 25 25.5 24.8 25.27 0.2% 9999.99% 0% 696944 0.1753 54 0.25 0% 0 0% 0 0% 0 0% 0%
20210927 26.31 27.21 24.32 25.22 -3.7% 9988% 0% 2006855 0.5092 149.46 0.25 0% 0 0% 0 0% 0 0% 0%
20210924 26.77 26.95 26.01 26.19 -2.09% 9973.08% 0% 790278 0.2086 64.63 0.26 0% 0 0% 0 0% 0 0% 0%
20210923 27.33 27.33 26.55 26.75 -0.67% 9807.41% 0% 870260 0.2333 68.09 0.27 0% 0 0% 0 0% 0 0% 0%
20210922 26.5 27.46 26.5 26.93 -1.46% 9874.07% 0% 665057 0.1801 51.01 0.27 0% 0 0% 0 0% 0 0% 0%
20210917 28.55 28.55 27.08 27.33 -2.36% 9660.71% 0% 1183173 0.3287 85.85 0.28 0% 0 0% 0 0% 0 0% 0%
20210916 29.6 29.6 27.95 27.99 -4.47% 9896.43% 0% 1179807 0.3352 82.63 0.28 0% 0 0% 0 0% 0 0% 0%
20210915 29.27 29.8 28.87 29.3 -0.68% 9999.99% 0% 1004744 0.2922 67.49 0.29 0% 0 0% 0 0% 0 0% 0%
20210914 30.3 30.3 29 29.5 -0.97% 9733.33% 0% 1369301 0.4049 80.7 0.3 0% 0 0% 0 0% 0 0% 0%
20210913 30.6 30.79 29.6 29.79 -1.52% 9830% 0% 1359439 0.4073 69.84 0.3 0% 0 0% 0 0% 0 0% 0%
20210910 30.49 31.33 30.06 30.25 -0.56% 9983.33% 0% 1092730 0.333 56.07 0.3 0% 0 0% 0 0% 0 0% 0%
20210909 31 31.33 30.14 30.42 -1.97% 9712.9% 0% 1088480 0.3324 53.99 0.31 0% 0 0% 0 0% 0 0% 0%
20210908 32.12 32.29 30.99 31.03 -3.36% 9596.88% 0% 1253790 0.3951 61.59 0.32 0% 0 0% 0 0% 0 0% 0%
20210907 31.98 32.47 31.45 32.11 1.13% 9934.38% 0% 1032645 0.3303 50.55 0.32 0% 0 0% 0 0% 0 0% 0%
20210906 31.3 31.98 30.35 31.75 0.63% 9999.99% 0% 1516248 0.4719 71.64 0.31 0% 0 0% 0 0% 0 0% 0%
20210729 28.1 29.99 28.1 29.23 4.47% 9979.31% 0% 1906261 0.5583 85.61 0.29 0% 0 0% 0 0% 0 0% 0%
20210728 27.5 29.1 26.5 27.98 0.65% 9892.86% 0% 2164478 0.609 96.15 0.28 0% 0 0% 0 0% 0 0% 0%
20210727 31 31.21 27.76 27.8 -6.24% 9486.21% 0% 3318925 0.9788 161.37 0.29 0% 0 0% 0 0% 0 0% 0%
20210726 27.86 31.59 27.86 29.65 5.37% 9783.33% 0% 4121072 1.2266 218.68 0.3 0% 0 0% 0 0% 0 0% 0%
20210723 27.73 28.6 27.3 28.14 3% 9950% 0% 1869177 0.5252 102.59 0.28 0% 0 0% 0 0% 0 0% 0%
20210722 27.97 28.96 27.22 27.32 -2.46% 9657.14% 0% 1988723 0.5565 106.9 0.28 0% 0 0% 0 0% 0 0% 0%
20210721 27.56 28.1 26.77 28.01 2.26% 9999.99% 0% 2161941 0.5935 113.52 0.27 0% 0 0% 0 0% 0 0% 0%
20210720 26.5 27.94 26.31 27.39 2.78% 9999.99% 0% 1934982 0.5288 106.35 0.27 0% 0 0% 0 0% 0 0% 0%
20210719 26.22 27.07 25.8 26.65 1.64% 9770.37% 0% 1464094 0.3909 82.66 0.27 0% 0 0% 0 0% 0 0% 0%
20210716 25.17 26.96 25.17 26.22 3.15% 9984.62% 0% 1553468 0.4076 87.94 0.26 0% 0 0% 0 0% 0 0% 0%
20210715 26.28 26.44 25.07 25.42 -3.24% 9999.99% 0% 1431889 0.365 81.66 0.25 0% 0 0% 0 0% 0 0% 0%
20210714 26.72 26.94 25.88 26.27 -2.01% 9999.99% 0% 1302220 0.3437 79.59 0.26 0% 0 0% 0 0% 0 0% 0%
20210713 27.55 27.86 26.55 26.81 -1.61% 9829.63% 0% 1936839 0.5238 124.61 0.27 0% 0 0% 0 0% 0 0% 0%
20210712 26.98 28.17 26.98 27.25 2.56% 9632.14% 0% 2658654 0.7319 185.73 0.28 0% 0 0% 0 0% 0 0% 0%
20210709 25.5 26.73 25.5 26.57 2.59% 9999.99% 0% 2344979 0.6183 170.83 0.26 0% 0 0% 0 0% 0 0% 0%
20210708 26.37 26.78 25.66 25.9 1.45% 9861.54% 0% 2198715 0.577 180.82 0.26 0% 0 0% 0 0% 0 0% 0%
20210707 24.56 25.57 24.32 25.53 3.49% 9999.99% 0% 1340416 0.3383 120.49 0.25 0% 0 0% 0 0% 0 0% 0%
20210706 25.49 25.49 24.21 24.67 -1.75% 9768% 0% 1130938 0.2794 104.53 0.25 0% 0 0% 0 0% 0 0% 0%
20210705 24.03 25.14 24.03 25.11 4.67% 9944% 0% 1180562 0.2924 109.91 0.25 0% 0 0% 0 0% 0 0% 0%
20210702 24.82 24.99 23.96 23.99 -3.34% 9895.83% 0% 1009482 0.2447 87.53 0.24 0% 0 0% 0 0% 0 0% 0%
20210701 25.85 25.85 24.76 24.82 -3.01% 9828% 0% 858967 0.2161 74.79 0.25 0% 0 0% 0 0% 0 0% 0%
20210630 25.01 25.59 25 25.59 0.95% 9999.99% 0% 871868 0.2204 76.52 0.25 0% 0 0% 0 0% 0 0% 0%
20210629 26.27 26.27 25.25 25.35 -2.61% 9650% 0% 977458 0.2505 86.14 0.26 0% 0 0% 0 0% 0 0% 0%
20210628 25.18 26.46 25 26.03 3.25% 9911.54% 0% 1581999 0.4102 139.02 0.26 0% 0 0% 0 0% 0 0% 0%
20210625 25.29 25.29 24.86 25.21 0.28% 9984% 0% 703452 0.1765 60.68 0.25 0% 0 0% 0 0% 0 0% 0%
20210624 25.9 25.95 25.14 25.14 -2.14% 9956% 0% 715766 0.1824 58.73 0.25 0% 0 0% 0 0% 0 0% 0%
20210623 25.63 25.84 25.36 25.69 0% 9780.77% 0% 761668 0.1948 63.15 0.26 0% 0 0% 0 0% 0 0% 0%
20210622 25.7 25.94 25.39 25.69 0.23% 9780.77% 0% 936560 0.2403 77.88 0.26 0% 0 0% 0 0% 0 0% 0%
20210621 25.04 26.28 25.04 25.63 2.52% 9757.69% 0% 1607975 0.4127 133.08 0.26 0% 0 0% 0 0% 0 0% 0%
20210618 24.55 25.1 24.06 25 2.75% 9900% 0% 1335305 0.331 109.84 0.25 0% 0 0% 0 0% 0 0% 0%
20210617 24.36 24.56 23.9 24.33 0.04% 9999.99% 0% 783286 0.1891 58.14 0.24 0% 0 0% 0 0% 0 0% 0%
20210616 24.22 25.14 24.09 24.32 -1.26% 9628% 0% 846818 0.209 53.49 0.25 0% 0 0% 0 0% 0 0% 0%
20210615 24.6 24.88 24.05 24.63 0.12% 9999.99% 0% 941142 0.2303 57.28 0.24 0% 0 0% 0 0% 0 0% 0%
20210611 25.3 25.41 24.5 24.6 -2.81% 9740% 0% 1450636 0.3597 89.29 0.25 0% 0 0% 0 0% 0 0% 0%
20210610 24.87 25.6 24.59 25.31 1.81% 9999.99% 0% 1455419 0.3643 92.22 0.25 0% 0 0% 0 0% 0 0% 0%
20210609 24.83 25.24 24.74 24.86 0.12% 9844% 0% 612556 0.1529 40.37 0.25 0% 0 0% 0 0% 0 0% 0%
20210608 25.43 25.43 24.8 24.83 -1.82% 9832% 0% 659167 0.1651 43.21 0.25 0% 0 0% 0 0% 0 0% 0%
20210607 25.96 25.96 25.15 25.48 0.47% 9999.99% 0% 1038464 0.2633 69.87 0.25 0% 0 0% 0 0% 0 0% 0%
20210604 25.41 25.69 25 25.36 -1.13% 9999.99% 0% 1349967 0.3415 93.34 0.25 0% 0 0% 0 0% 0 0% 0%
20210603 26.34 27.38 25.59 25.65 -2.47% 9765.38% 0% 2171082 0.5701 161.22 0.26 0% 0 0% 0 0% 0 0% 0%
20210602 25.21 26.88 25.2 26.3 4.53% 9999.99% 0% 3246029 0.8498 254.48 0.26 0% 0 0% 0 0% 0 0% 0%
20210601 25 25.7 24.85 25.16 1.45% 9964% 0% 1422740 0.3587 133.49 0.25 0% 0 0% 0 0% 0 0% 0%
20210531 24.4 24.84 24 24.8 2.44% 9820% 0% 1263682 0.311 118.61 0.25 0% 0 0% 0 0% 0 0% 0%
20210528 24.51 24.95 24.08 24.21 -1.82% 9584% 0% 1206309 0.2957 118.1 0.25 0% 0 0% 0 0% 0 0% 0%
20210527 24.81 24.81 24.45 24.66 0.45% 9764% 0% 871634 0.2147 88.49 0.25 0% 0 0% 0 0% 0 0% 0%
20210526 25 25 24.42 24.55 1.15% 9720% 0% 830201 0.2049 86.71 0.25 0% 0 0% 0 0% 0 0% 0%
20210525 24 24.5 24 24.27 0.04% 9999.99% 0% 628711 0.1525 63.97 0.24 0% 0 0% 0 0% 0 0% 0%
20210524 23.84 24.38 23.84 24.26 1.76% 9999.99% 0% 714594 0.1722 69.89 0.24 0% 0 0% 0 0% 0 0% 0%
20210521 23.8 24.56 23.75 23.84 -0.54% 9833.33% 0% 910919 0.2194 78.18 0.24 0% 0 0% 0 0% 0 0% 0%
20210520 24.01 25.18 23.8 23.97 1.05% 9887.5% 0% 1566555 0.382 118.53 0.24 0% 0 0% 0 0% 0 0% 0%
20210519 23.46 23.85 23.35 23.72 1.11% 9783.33% 0% 858977 0.2031 67.5 0.24 0% 0 0% 0 0% 0 0% 0%
20210518 22.85 23.96 22.7 23.46 2.49% 9675% 0% 1307783 0.3082 100.11 0.24 0% 0 0% 0 0% 0 0% 0%
20210517 23.22 23.22 22.72 22.89 -1.42% 9852.17% 0% 835718 0.1913 59.76 0.23 0% 0 0% 0 0% 0 0% 0%
20210514 22.96 23.44 22.87 23.22 1.31% 9995.65% 0% 939226 0.2179 54.53 0.23 0% 0 0% 0 0% 0 0% 0%
20210513 23 23.11 22.6 22.92 0.09% 9865.22% 0% 685791 0.1574 36.86 0.23 0% 0 0% 0 0% 0 0% 0%
20210512 23 23.31 22.5 22.9 -0.91% 9856.52% 0% 1014315 0.2321 50.02 0.23 0% 0 0% 0 0% 0 0% 0%
20210511 22.55 23.12 22.4 23.11 1.09% 9947.83% 0% 1030081 0.2337 46.26 0.23 0% 0 0% 0 0% 0 0% 0%
20210510 23.95 23.95 22.26 22.86 -4.35% 9839.13% 0% 2228415 0.5109 92.09 0.23 0% 0 0% 0 0% 0 0% 0%
20210507 23.75 26.3 23.68 23.9 2.36% 9460% 0% 2553097 0.6326 93.56 0.25 0% 0 0% 0 0% 0 0% 0%
20210506 23.31 23.69 23.21 23.35 0.82% 9999.99% 0% 716242 0.1679 26.57 0.23 0% 0 0% 0 0% 0 0% 0%
20210430 23.7 23.7 22.8 23.16 -0.86% 9969.57% 0% 1205791 0.2785 44.08 0.23 0% 0 0% 0 0% 0 0% 0%
20210429 24.08 24.45 23.2 23.36 -2.71% 9633.33% 0% 1788664 0.4232 68.62 0.24 0% 0 0% 0 0% 0 0% 0%
20210428 26.4 26.4 23.85 24.01 -14.1% 9504% 0% 3974773 0.9772 166.42 0.25 0% 0 0% 0 0% 0 0% 0%
20210427 28.72 28.79 27.55 27.95 -3.32% 9882.14% 0% 1681620 0.4711 91.73 0.28 0% 0 0% 0 0% 0 0% 0%
20210426 29 29.59 28.75 28.91 -1.3% 9868.97% 0% 1721699 0.5007 102.68 0.29 0% 0 0% 0 0% 0 0% 0%
20210423 29.15 29.78 28.88 29.29 0.58% 9999.99% 0% 2143737 0.6291 136.24 0.29 0% 0 0% 0 0% 0 0% 0%
20210422 29.5 29.97 29 29.12 -1.59% 9941.38% 0% 2419872 0.7115 166.32 0.29 0% 0 0% 0 0% 0 0% 0%
20210421 30.21 31 29.01 29.59 -6.8% 9763.33% 0% 5784171 1.7143 434.21 0.3 0% 0 0% 0 0% 0 0% 0%
20210416 27.31 28.1 27.1 27.97 2.27% 9889.29% 0% 694655 0.1924 75.73 0.28 0% 0 0% 0 0% 0 0% 0%
20210415 27.83 27.91 27.08 27.35 -1.76% 9999.99% 0% 634252 0.1734 66.86 0.27 0% 0 0% 0 0% 0 0% 0%
20210414 27.6 27.92 27.03 27.84 1.64% 9842.86% 0% 493572 0.1365 50.52 0.28 0% 0 0% 0 0% 0 0% 0%
20210413 27.74 27.91 27.2 27.39 -1.62% 9682.14% 0% 494671 0.1363 49.58 0.28 0% 0 0% 0 0% 0 0% 0%
20210412 28.9 28.9 27.7 27.84 -3.8% 9842.86% 0% 886699 0.249 89.21 0.28 0% 0 0% 0 0% 0 0% 0%
20210409 28.75 29.4 28.56 28.94 0.84% 9879.31% 0% 790675 0.2295 72.39 0.29 0% 0 0% 0 0% 0 0% 0%
20210408 28.72 29.48 28.52 28.7 -0.24% 9796.55% 0% 892470 0.2587 69.59 0.29 0% 0 0% 0 0% 0 0% 0%
20210407 29.46 29.48 28.45 28.77 -0.72% 9820.69% 0% 1030387 0.2972 67.97 0.29 0% 0 0% 0 0% 0 0% 0%
20210406 28.1 29.28 28.1 28.98 3.54% 9893.1% 0% 1342090 0.3876 80.2 0.29 0% 0 0% 0 0% 0 0% 0%
20210402 27.27 28.25 27.2 27.99 3.09% 9896.43% 0% 1137915 0.3171 57.55 0.28 0% 0 0% 0 0% 0 0% 0%
20210401 27.29 27.5 26.58 27.15 0.59% 9955.56% 0% 932634 0.2513 37.35 0.27 0% 0 0% 0 0% 0 0% 0%
20210330 28.47 28.75 27.9 27.94 -2.1% 9878.57% 0% 994216 0.28 36.39 0.28 0% 0 0% 0 0% 0 0% 0%
20210329 28.88 29.4 28.54 28.54 -1.18% 9741.38% 0% 615481 0.1779 21.31 0.29 0% 0 0% 0 0% 0 0% 0%
20210326 28.72 29 28.52 28.88 0.59% 9858.62% 0% 603180 0.1738 17.47 0.29 0% 0 0% 0 0% 0 0% 0%
20201215 44.15 44.6 43.38 43.47 -1.56% 9779.55% 0% 1426755 0.6253 56.71 0.44 0% 0 0% 0 0% 0 0% 0%
20201214 42.9 44.4 42.79 44.16 2.7% 9936.36% 0% 1775948 0.777 66.49 0.44 0% 0 0% 0 0% 0 0% 0%
20201211 43.6 44.46 42.89 43 -0.49% 9672.73% 0% 2064039 0.9002 73.13 0.44 0% 0 0% 0 0% 0 0% 0%
20201210 43.1 44.06 42.68 43.21 -1.53% 9948.84% 0% 1752758 0.7602 58.15 0.43 0% 0 0% 0 0% 0 0% 0%
20201209 45.63 45.72 43.72 43.88 -3.2% 9872.73% 0% 2392187 1.061 72.46 0.44 0% 0 0% 0 0% 0 0% 0%
20201208 44.01 45.8 44.01 45.33 3.23% 9973.33% 0% 3410757 1.5383 94.9 0.45 0% 0 0% 0 0% 0 0% 0%
20201207 45.3 45.65 43.72 43.91 -3.24% 9879.55% 0% 2715001 1.2055 72.35 0.44 0% 0 0% 0 0% 0 0% 0%
20201204 45.66 46.16 45.25 45.38 -0.68% 9765.22% 0% 2020001 0.9215 49.59 0.46 0% 0 0% 0 0% 0 0% 0%
20201203 47.88 47.99 45.5 45.69 -4.81% 9832.61% 0% 3835544 1.7784 86.52 0.46 0% 0 0% 0 0% 0 0% 0%
20201202 48.57 48.79 47.61 48 -0.81% 9900% 0% 2569145 1.2357 56.44 0.48 0% 0 0% 0 0% 0 0% 0%
20201201 47.73 49 47.58 48.39 0.81% 9981.25% 0% 2659148 1.2849 52.79 0.48 0% 0 0% 0 0% 0 0% 0%
20201130 49.1 49.6 47.3 48 -3.01% 9900% 0% 2879862 1.3879 48.95 0.48 0% 0 0% 0 0% 0 0% 0%
20201127 50 52.28 49.4 49.49 -1.73% 9603.92% 0% 3285153 1.669 53.61 0.51 0% 0 0% 0 0% 0 0% 0%
20201126 50.25 51.08 48.18 50.36 -1.41% 9972% 0% 4682206 2.3212 68.36 0.5 0% 0 0% 0 0% 0 0% 0%
20201125 55.18 55.18 50.84 51.08 -6.91% 9537.74% 0% 4984843 2.6287 70.95 0.53 0% 0 0% 0 0% 0 0% 0%
20201124 55.55 56.5 54.69 54.87 -0.04% 9876.36% 0% 3555957 1.972 47.2 0.55 0% 0 0% 0 0% 0 0% 0%
20201123 57.8 57.8 54.5 54.89 -5.87% 9701.79% 0% 5602764 3.1117 60.42 0.56 0% 0 0% 0 0% 0 0% 0%
20201120 55 58.38 54.71 58.31 4.13% 9999.99% 0% 5092425 2.9012 53.95 0.57 0% 0 0% 0 0% 0 0% 0%
20201119 58.4 59.64 55.8 56 -3.45% 9724.56% 0% 5452852 3.113 54.73 0.57 0% 0 0% 0 0% 0 0% 0%
20201118 59.99 62.38 57.9 58 -4.29% 9730.51% 0% 6212012 3.6944 61.01 0.59 0% 0 0% 0 0% 0 0% 0%
20201117 58.88 63.6 57.95 60.6 2.8% 9834.43% 0% 8655920 5.2965 82.11 0.61 0% 0 0% 0 0% 0 0% 0%
20201116 56.88 59.4 54.38 58.95 2.88% 9999.99% 0% 7260351 4.1749 62.46 0.58 0% 0 0% 0 0% 0 0% 0%
20201113 58 60.48 57.1 57.3 1.06% 9611.86% 0% 7676706 4.4992 61.51 0.59 0% 0 0% 0 0% 0 0% 0%
20201112 59.87 61.44 55.79 56.7 -8.1% 9675.86% 0% 9348736 5.4196 65.6 0.58 0% 0 0% 0 0% 0 0% 0%
20201111 63.5 68 59.98 61.7 -4.86% 9693.65% 0% 11625686 7.3681 76.07 0.63 0% 0 0% 0 0% 0 0% 0%
20201110 72 75.78 64.64 64.85 -18.02% 9298.55% 0% 16865763 11.7009 97.45 0.69 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