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. 兰剑智能688557
    4. 返回上一页 刷新
股票代码（例：sh688557）       492条   (进入兰剑智能股票专站) 兰剑智能股票成本分析
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 37.6 38.58 37.6 38.32 1.46% 9984.21% 0% 972423 0.3718 100.39 0.38 0% 0 0% 0 0% 0 0% 0%
20230927 37.11 38.37 37.02 37.77 2.86% 9839.47% 0% 1280906 0.4844 138.43 0.38 0% 0 0% 0 0% 0 0% 0%
20230926 36.08 37.05 35.71 36.72 1.77% 9999.99% 0% 618030 0.2255 73.76 0.36 0% 0 0% 0 0% 0 0% 0%
20230925 35.97 36.24 35.61 36.08 0.47% 9922.22% 0% 397474 0.1429 46.09 0.36 0% 0 0% 0 0% 0 0% 0%
20230922 34.7 36.25 34.46 35.91 3.43% 9999.99% 0% 603458 0.2129 65.69 0.35 0% 0 0% 0 0% 0 0% 0%
20230921 34.96 35.29 34.72 34.72 -0.91% 9820% 0% 323318 0.1131 35.09 0.35 0% 0 0% 0 0% 0 0% 0%
20230920 35.11 35.59 34.91 35.04 -1.04% 9911.43% 0% 345376 0.1215 34.31 0.35 0% 0 0% 0 0% 0 0% 0%
20230919 35.83 35.83 35.04 35.41 -0.14% 9999.99% 0% 452897 0.1601 40.82 0.35 0% 0 0% 0 0% 0 0% 0%
20230918 34.76 35.81 34.72 35.46 1.58% 9999.99% 0% 513742 0.1817 42.42 0.35 0% 0 0% 0 0% 0 0% 0%
20230915 35.58 35.59 34.75 34.91 -1.36% 9874.29% 0% 505761 0.1768 36.05 0.35 0% 0 0% 0 0% 0 0% 0%
20230914 35.41 36.12 35.04 35.39 -0.73% 9999.99% 0% 479436 0.1698 29.4 0.35 0% 0 0% 0 0% 0 0% 0%
20230913 35.85 36.2 35.35 35.65 -1.52% 9802.78% 0% 444275 0.1584 26.53 0.36 0% 0 0% 0 0% 0 0% 0%
20230912 36.2 36.37 35.71 36.2 0.14% 9955.56% 0% 407895 0.1469 24.03 0.36 0% 0 0% 0 0% 0 0% 0%
20230911 35.91 36.48 35.58 36.15 0.06% 9941.67% 0% 640126 0.2308 35.61 0.36 0% 0 0% 0 0% 0 0% 0%
20230908 35.85 36.48 35.81 36.13 0.89% 9936.11% 0% 571683 0.207 30.45 0.36 0% 0 0% 0 0% 0 0% 0%
20230907 36.51 36.78 35.66 35.81 -2.98% 9847.22% 0% 850082 0.3069 41.74 0.36 0% 0 0% 0 0% 0 0% 0%
20230906 36.6 37.17 36.21 36.91 0.57% 9875.68% 0% 807954 0.2979 41.56 0.37 0% 0 0% 0 0% 0 0% 0%
20230905 36.89 37.82 36.3 36.7 -0.46% 9818.92% 0% 1163468 0.4296 62.21 0.37 0% 0 0% 0 0% 0 0% 0%
20230904 37.95 37.95 36.56 36.87 -2.79% 9864.86% 0% 2025110 0.7493 111.37 0.37 0% 0 0% 0 0% 0 0% 0%
20230901 35.97 39 35.64 37.93 6.31% 9999.99% 0% 2995494 1.121 181.67 0.37 0% 0 0% 0 0% 0 0% 0%
20230831 36 36.24 35.67 35.68 -0.92% 9811.11% 0% 682112 0.2449 47.09 0.36 0% 0 0% 0 0% 0 0% 0%
20230830 35.88 36.28 35.2 36.01 0.76% 9902.78% 0% 868664 0.3123 63.62 0.36 0% 0 0% 0 0% 0 0% 0%
20230829 33.56 35.88 33.33 35.74 6.5% 9999.99% 0% 1399192 0.4895 171.18 0.35 0% 0 0% 0 0% 0 0% 0%
20230828 35.78 35.98 33.45 33.56 -1.29% 9488.57% 0% 1205507 0.4175 171.45 0.35 0% 0 0% 0 0% 0 0% 0%
20230825 34.87 35.46 33.58 34 2.81% 9614.29% 0% 1912818 0.661 167.59 0.35 0% 0 0% 0 0% 0 0% 0%
20230824 33.01 33.36 32.28 33.07 0.79% 9921.21% 0% 315974 0.1039 29.39 0.33 0% 0 0% 0 0% 0 0% 0%
20230823 33.23 33.33 32.5 32.81 -1.06% 9842.42% 0% 199082 0.0655 18.56 0.33 0% 0 0% 0 0% 0 0% 0%
20230822 33.28 33.28 32.01 33.16 0.3% 9948.48% 0% 494353 0.1614 46.51 0.33 0% 0 0% 0 0% 0 0% 0%
20230821 33.15 33.89 32.79 33.06 -1.28% 9918.18% 0% 394414 0.1312 36.26 0.33 0% 0 0% 0 0% 0 0% 0%
20230818 33.61 34.11 33.24 33.49 -0.36% 9750% 0% 252216 0.0849 23 0.34 0% 0 0% 0 0% 0 0% 0%
20230817 32.84 33.77 32.51 33.61 2.5% 9999.99% 0% 209329 0.0697 18.13 0.33 0% 0 0% 0 0% 0 0% 0%
20230816 32.88 33.39 32.71 32.79 -1.74% 9836.36% 0% 274171 0.0904 22.52 0.33 0% 0 0% 0 0% 0 0% 0%
20230815 33.46 33.8 32.8 33.37 -0.86% 9999.99% 0% 315198 0.1046 25.66 0.33 0% 0 0% 0 0% 0 0% 0%
20230814 34 34.2 33.37 33.66 -1.58% 9800% 0% 338145 0.114 28.06 0.34 0% 0 0% 0 0% 0 0% 0%
20230811 34.4 34.63 34.1 34.2 -0.64% 9958.82% 0% 388076 0.1333 31.45 0.34 0% 0 0% 0 0% 0 0% 0%
20230810 33.63 34.49 33.33 34.42 1.77% 9999.99% 0% 364226 0.1244 50.26 0.34 0% 0 0% 0 0% 0 0% 0%
20230809 33.11 33.87 33.11 33.82 1.32% 9847.06% 0% 357413 0.1198 44.61 0.34 0% 0 0% 0 0% 0 0% 0%
20230808 33.19 33.42 32.85 33.38 0.88% 9999.99% 0% 455523 0.1516 33.72 0.33 0% 0 0% 0 0% 0 0% 0%
20230807 33.18 33.6 32.7 33.09 0.98% 9927.27% 0% 730823 0.2418 56.02 0.33 0% 0 0% 0 0% 0 0% 0%
20230804 33.45 33.63 32.71 32.77 -2.32% 9830.3% 0% 756813 0.2496 60.2 0.33 0% 0 0% 0 0% 0 0% 0%
20230803 33.66 34.38 33.13 33.55 -0.42% 9767.65% 0% 471579 0.159 39.71 0.34 0% 0 0% 0 0% 0 0% 0%
20230802 33.27 34.28 32.78 33.69 1.38% 9808.82% 0% 674127 0.2267 58.89 0.34 0% 0 0% 0 0% 0 0% 0%
20230801 33.08 33.42 32.64 33.23 0.48% 9969.7% 0% 509149 0.1678 43.75 0.33 0% 0 0% 0 0% 0 0% 0%
20230731 33.19 33.39 32.32 33.07 0.39% 9921.21% 0% 557972 0.1845 46.39 0.33 0% 0 0% 0 0% 0 0% 0%
20230728 32.56 33.29 32.3 32.94 1.17% 9881.82% 0% 500652 0.1637 43.26 0.33 0% 0 0% 0 0% 0 0% 0%
20230727 33.92 33.98 32.47 32.56 -4.24% 9766.67% 0% 838704 0.2782 72.92 0.33 0% 0 0% 0 0% 0 0% 0%
20230726 34.51 34.51 33.8 34 -1.48% 9900% 0% 257274 0.0876 23.71 0.34 0% 0 0% 0 0% 0 0% 0%
20230725 33.72 34.8 33.68 34.51 2.34% 9999.99% 0% 611759 0.2096 48.45 0.34 0% 0 0% 0 0% 0 0% 0%
20230724 34.29 34.29 33.47 33.72 -0.56% 9817.65% 0% 426432 0.1437 29.68 0.34 0% 0 0% 0 0% 0 0% 0%
20230721 34.08 34.22 33.61 33.91 0.3% 9873.53% 0% 516323 0.1747 31.63 0.34 0% 0 0% 0 0% 0 0% 0%
20230720 34.39 34.41 33.71 33.81 -1.4% 9844.12% 0% 316202 0.1072 16.69 0.34 0% 0 0% 0 0% 0 0% 0%
20230719 34.92 35.15 34.21 34.29 -1.83% 9985.29% 0% 477639 0.1646 24.29 0.34 0% 0 0% 0 0% 0 0% 0%
20230718 35.05 35.55 34.29 34.93 -1.44% 9880% 0% 765825 0.267 38.63 0.35 0% 0 0% 0 0% 0 0% 0%
20230717 35.62 35.99 35.05 35.44 -0.14% 9999.99% 0% 568650 0.2014 28.65 0.35 0% 0 0% 0 0% 0 0% 0%
20230714 36.01 36.33 35.67 35.87 -0.33% 9863.89% 0% 744579 0.2678 36.25 0.36 0% 0 0% 0 0% 0 0% 0%
20230713 36.32 36.48 35.55 35.99 -0.19% 9897.22% 0% 789478 0.2835 37.98 0.36 0% 0 0% 0 0% 0 0% 0%
20230712 37.34 37.46 35.98 36.06 -3.43% 9645.95% 0% 1532098 0.5611 125.89 0.37 0% 0 0% 0 0% 0 0% 0%
20230711 36.13 37.8 35.69 37.34 4.39% 9991.89% 0% 1786349 0.6574 90.11 0.37 0% 0 0% 0 0% 0 0% 0%
20230710 37.18 37.85 35.35 35.77 -3.14% 9836.11% 0% 1976499 0.7132 192.95 0.36 0% 0 0% 0 0% 0 0% 0%
20230707 34.71 37.71 34.45 36.93 6.92% 9999.99% 0% 2717716 0.9872 310.12 0.36 0% 0 0% 0 0% 0 0% 0%
20230706 33.96 34.74 33.11 34.54 2.64% 9999.99% 0% 858499 0.2922 44.01 0.34 0% 0 0% 0 0% 0 0% 0%
20230705 34.61 34.74 33.63 33.65 -2.77% 9797.06% 0% 749337 0.2551 93.2 0.34 0% 0 0% 0 0% 0 0% 0%
20230704 34.59 35.37 34.32 34.61 0.52% 9788.57% 0% 537241 0.1868 25.86 0.35 0% 0 0% 0 0% 0 0% 0%
20230703 35.29 35.74 34.3 34.43 -2.41% 9737.14% 0% 562714 0.1953 25.99 0.35 0% 0 0% 0 0% 0 0% 0%
20230630 35.46 35.97 34.84 35.28 -0.2% 9980% 0% 529252 0.1864 23.78 0.35 0% 0 0% 0 0% 0 0% 0%
20230629 34.27 35.72 34.22 35.35 3.51% 9999.99% 0% 728611 0.2562 32.66 0.35 0% 0 0% 0 0% 0 0% 0%
20230628 34.69 34.8 33.61 34.15 -1.95% 9944.12% 0% 593078 0.2023 25.32 0.34 0% 0 0% 0 0% 0 0% 0%
20230627 33.8 34.95 33.8 34.83 2.74% 9851.43% 0% 700593 0.2421 29.27 0.35 0% 0 0% 0 0% 0 0% 0%
20230626 34.71 35.14 33.71 33.9 -3.03% 9870.59% 0% 589952 0.2028 22.67 0.34 0% 0 0% 0 0% 0 0% 0%
20230621 35.81 36.11 34.72 34.96 -2.43% 9888.57% 0% 578383 0.2048 21.13 0.35 0% 0 0% 0 0% 0 0% 0%
20230620 34.33 36.8 33.8 35.83 5.23% 9852.78% 0% 1746340 0.6211 55.96 0.36 0% 0 0% 0 0% 0 0% 0%
20230619 34.28 34.58 33.99 34.05 0.03% 9914.71% 0% 607221 0.2078 18.31 0.34 0% 0 0% 0 0% 0 0% 0%
20230616 34.37 34.75 33.75 34.04 -0.18% 9911.76% 0% 653999 0.2233 19.94 0.34 0% 0 0% 0 0% 0 0% 0%
20230615 34.4 34.8 33.63 34.1 -0.47% 9929.41% 0% 925133 0.3166 28.64 0.34 0% 0 0% 0 0% 0 0% 0%
20230614 33.42 34.58 33.31 34.26 1.36% 9976.47% 0% 1200882 0.4087 38.53 0.34 0% 0 0% 0 0% 0 0% 0%
20230613 34.4 34.4 32.92 33.8 -1.57% 9841.18% 0% 1867884 0.6265 58.82 0.34 0% 0 0% 0 0% 0 0% 0%
20230612 36.01 36.34 34.21 34.34 -4.1% 9711.43% 0% 1736110 0.6092 57.01 0.35 0% 0 0% 0 0% 0 0% 0%
20230609 40.37 40.68 35.09 35.81 -10.88% 9323.68% 0% 3316176 1.2447 118.43 0.38 0% 0 0% 0 0% 0 0% 0%
20230608 40.5 41.84 39.82 40.18 -1.52% 9700% 0% 2915478 1.1842 120.13 0.41 0% 0 0% 0 0% 0 0% 0%
20230607 37.6 42.29 37.6 40.8 7.88% 9851.22% 0% 4712878 1.9091 192.45 0.41 0% 0 0% 0 0% 0 0% 0%
20230606 37.37 38.09 37.1 37.82 0.11% 9852.63% 0% 1967873 0.7387 85.24 0.38 0% 0 0% 0 0% 0 0% 0%
20230605 37.66 38.17 37.22 37.78 0.16% 9842.11% 0% 628518 0.238 29.64 0.38 0% 0 0% 0 0% 0 0% 0%
20230602 37.7 37.83 37.15 37.72 0.05% 9999.99% 0% 1149530 0.4305 52.34 0.37 0% 0 0% 0 0% 0 0% 0%
20230601 37.8 38.3 37.53 37.7 -0.53% 9821.05% 0% 883784 0.3348 77.75 0.38 0% 0 0% 0 0% 0 0% 0%
20230531 37.88 38.34 37.21 37.9 0.69% 9873.68% 0% 946339 0.3593 85.03 0.38 0% 0 0% 0 0% 0 0% 0%
20230530 36.88 37.99 36.48 37.64 1.13% 9805.26% 0% 1057751 0.3976 54.17 0.38 0% 0 0% 0 0% 0 0% 0%
20230529 37.33 38.07 37 37.22 -0.29% 9694.74% 0% 1146086 0.4301 62.17 0.38 0% 0 0% 0 0% 0 0% 0%
20230526 36.7 38 36.7 37.33 1.88% 9989.19% 0% 1261935 0.4712 70.46 0.37 0% 0 0% 0 0% 0 0% 0%
20230525 36.59 36.79 35.76 36.64 0.85% 9999.99% 0% 1600080 0.5818 95.2 0.36 0% 0 0% 0 0% 0 0% 0%
20230524 36.22 37.28 36 36.33 1.17% 9991.67% 0% 1295389 0.4728 92.29 0.36 0% 0 0% 0 0% 0 0% 0%
20230523 36.19 36.59 35.83 35.91 0.31% 9875% 0% 949550 0.3434 77.21 0.36 0% 0 0% 0 0% 0 0% 0%
20230522 34.7 36.6 34.27 35.8 3.47% 9844.44% 0% 1654079 0.5906 134.14 0.36 0% 0 0% 0 0% 0 0% 0%
20230519 34.78 34.99 34.36 34.6 -1.93% 9785.71% 0% 340721 0.118 27.68 0.35 0% 0 0% 0 0% 0 0% 0%
20230518 34.11 35.29 34 35.28 2.74% 9980% 0% 739165 0.258 54.67 0.35 0% 0 0% 0 0% 0 0% 0%
20230517 33.6 34.96 33.35 34.34 2.08% 9999.99% 0% 407109 0.1394 30.04 0.34 0% 0 0% 0 0% 0 0% 0%
20230516 33.35 33.89 33.35 33.64 -0.09% 9794.12% 0% 287183 0.0966 19.73 0.34 0% 0 0% 0 0% 0 0% 0%
20230515 32.8 33.75 32.45 33.67 2.34% 9999.99% 0% 328736 0.1097 22.45 0.33 0% 0 0% 0 0% 0 0% 0%
20230510 32.57 32.88 32.01 32.61 -0.09% 9999.99% 0% 222821 0.0723 43.49 0.32 0% 0 0% 0 0% 0 0% 0%
20230509 33.17 33.18 32.35 32.64 -1.57% 9790.91% 0% 538344 0.1761 35.87 0.33 0% 0 0% 0 0% 0 0% 0%
20230508 32.91 33.28 32.63 33.16 -0.12% 9948.48% 0% 300050 0.099 20.23 0.33 0% 0 0% 0 0% 0 0% 0%
20230505 33.16 33.68 32.75 33.2 0.33% 9960.61% 0% 483713 0.1612 32.65 0.33 0% 0 0% 0 0% 0 0% 0%
20230504 33.17 33.18 32.6 33.09 -0.03% 9927.27% 0% 393752 0.1297 26.58 0.33 0% 0 0% 0 0% 0 0% 0%
20230428 32.94 33.5 32.63 33.1 0.64% 9930.3% 0% 382108 0.1261 26.35 0.33 0% 0 0% 0 0% 0 0% 0%
20230427 32.41 33.26 32.23 32.89 0.43% 9866.67% 0% 342720 0.112 24.93 0.33 0% 0 0% 0 0% 0 0% 0%
20230426 32.96 32.99 32.2 32.75 -0.27% 9824.24% 0% 279520 0.0911 19.93 0.33 0% 0 0% 0 0% 0 0% 0%
20230425 33.75 34.29 32 32.84 -2.26% 9851.52% 0% 641655 0.2121 46.76 0.33 0% 0 0% 0 0% 0 0% 0%
20230424 33.31 33.8 32.7 33.6 0% 9999.99% 0% 464300 0.1537 32.23 0.33 0% 0 0% 0 0% 0 0% 0%
20230421 33.88 34 33.23 33.6 -1.21% 9782.35% 0% 383862 0.129 25.24 0.34 0% 0 0% 0 0% 0 0% 0%
20230420 34.59 34.59 33.2 34.01 -0.82% 9902.94% 0% 521383 0.1764 34.15 0.34 0% 0 0% 0 0% 0 0% 0%
20230419 34.51 34.51 34.1 34.29 -1.64% 9985.29% 0% 466749 0.1598 29.62 0.34 0% 0 0% 0 0% 0 0% 0%
20230418 34.86 34.87 34.11 34.86 0.2% 9999.99% 0% 421480 0.1448 24.46 0.34 0% 0 0% 0 0% 0 0% 0%
20230417 34.7 35.24 34.24 34.79 0.9% 9840% 0% 499488 0.1734 27.7 0.35 0% 0 0% 0 0% 0 0% 0%
20230414 34.41 34.63 34.21 34.48 0.03% 9999.99% 0% 382872 0.1317 20.53 0.34 0% 0 0% 0 0% 0 0% 0%
20230413 35.28 35.29 34.21 34.47 -1.65% 9999.99% 0% 530393 0.1828 28.14 0.34 0% 0 0% 0 0% 0 0% 0%
20230412 35 35.2 34.69 35.05 0.03% 9914.29% 0% 560930 0.1961 30.43 0.35 0% 0 0% 0 0% 0 0% 0%
20230411 36.17 36.17 34.7 35.04 -2.64% 9911.43% 0% 867628 0.305 48.31 0.35 0% 0 0% 0 0% 0 0% 0%
20230410 35 37.28 34.89 35.99 2.8% 9897.22% 0% 1201849 0.435 69.87 0.36 0% 0 0% 0 0% 0 0% 0%
20230407 35 35.48 34.65 35.01 0.37% 9902.86% 0% 629937 0.2214 36.85 0.35 0% 0 0% 0 0% 0 0% 0%
20230406 34.66 35.08 34.17 34.88 0.63% 9865.71% 0% 863405 0.2986 48.87 0.35 0% 0 0% 0 0% 0 0% 0%
20230404 34.91 35.3 34.36 34.66 0% 9802.86% 0% 951841 0.3301 56.26 0.35 0% 0 0% 0 0% 0 0% 0%
20230403 35.35 35.67 34.27 34.66 -3.35% 9802.86% 0% 1398210 0.4864 90.54 0.35 0% 0 0% 0 0% 0 0% 0%
20230331 36.09 36.19 35.21 35.86 -1.62% 9861.11% 0% 860689 0.3076 62 0.36 0% 0 0% 0 0% 0 0% 0%
20230330 36 36.63 35.79 36.45 1.39% 9999.99% 0% 872822 0.3167 67.97 0.36 0% 0 0% 0 0% 0 0% 0%
20230329 35.48 36.3 35.27 35.95 1.93% 9886.11% 0% 779739 0.2804 62.06 0.36 0% 0 0% 0 0% 0 0% 0%
20230328 35.95 36.2 35.21 35.27 -1.73% 9697.22% 0% 592699 0.2112 46.29 0.36 0% 0 0% 0 0% 0 0% 0%
20230327 35.7 36.33 35.23 35.89 0.34% 9869.44% 0% 777487 0.2785 61.25 0.36 0% 0 0% 0 0% 0 0% 0%
20230324 35.64 36.29 35.27 35.77 0.39% 9836.11% 0% 1046251 0.3753 87.6 0.36 0% 0 0% 0 0% 0 0% 0%
20230323 35.3 35.65 35.05 35.63 0.85% 9999.99% 0% 630425 0.223 124.01 0.35 0% 0 0% 0 0% 0 0% 0%
20230322 34.9 35.33 34.76 35.33 1.23% 9994.29% 0% 493676 0.1735 47.73 0.35 0% 0 0% 0 0% 0 0% 0%
20230321 34.07 34.96 33.82 34.9 2.68% 9871.43% 0% 634114 0.2197 62.17 0.35 0% 0 0% 0 0% 0 0% 0%
20230320 34.35 34.49 33.55 33.99 -0.9% 9897.06% 0% 404658 0.1378 39.25 0.34 0% 0 0% 0 0% 0 0% 0%
20230317 34.16 34.38 33.78 34.3 1.48% 9988.24% 0% 408795 0.1399 39.25 0.34 0% 0 0% 0 0% 0 0% 0%
20230316 33.9 34.29 33.51 33.8 -0.47% 9841.18% 0% 476306 0.1617 44.22 0.34 0% 0 0% 0 0% 0 0% 0%
20230315 33.03 34.16 32.95 33.96 3.54% 9888.24% 0% 485048 0.1641 46.27 0.34 0% 0 0% 0 0% 0 0% 0%
20230314 32.91 33.25 32.62 32.8 -1.06% 9839.39% 0% 304625 0.1002 29.17 0.33 0% 0 0% 0 0% 0 0% 0%
20230313 33.05 33.25 32.7 33.15 -0.6% 9945.45% 0% 358594 0.1184 35.26 0.33 0% 0 0% 0 0% 0 0% 0%
20230310 33.7 33.7 32.99 33.35 -0.8% 9999.99% 0% 237540 0.0791 21.81 0.33 0% 0 0% 0 0% 0 0% 0%
20230309 33.53 33.87 33.41 33.62 0.12% 9788.24% 0% 275156 0.0926 24.69 0.34 0% 0 0% 0 0% 0 0% 0%
20230308 33.11 33.66 33 33.58 1.42% 9999.99% 0% 361522 0.1207 30.87 0.33 0% 0 0% 0 0% 0 0% 0%
20230307 34.37 34.58 33.09 33.11 -3.92% 9638.24% 0% 596222 0.2007 52.09 0.34 0% 0 0% 0 0% 0 0% 0%
20230306 33.94 34.66 33.94 34.46 0.88% 9999.99% 0% 470844 0.1617 40.92 0.34 0% 0 0% 0 0% 0 0% 0%
20230303 34.62 34.96 33.95 34.16 -1.56% 9947.06% 0% 763498 0.2619 66.97 0.34 0% 0 0% 0 0% 0 0% 0%
20230302 35.24 35.5 34.35 34.7 -0.57% 9814.29% 0% 522570 0.1828 47.11 0.35 0% 0 0% 0 0% 0 0% 0%
20230301 34.85 35 34.48 34.9 0.46% 9871.43% 0% 347526 0.1208 30.13 0.35 0% 0 0% 0 0% 0 0% 0%
20230228 35.38 35.88 34.45 34.74 -1.08% 9825.71% 0% 461582 0.1614 38.62 0.35 0% 0 0% 0 0% 0 0% 0%
20230227 34.65 35.8 34.01 35.12 1.71% 9934.29% 0% 1053566 0.3707 83.39 0.35 0% 0 0% 0 0% 0 0% 0%
20230224 34.06 34.63 33.85 34.53 1.08% 9999.99% 0% 612726 0.2102 45.96 0.34 0% 0 0% 0 0% 0 0% 0%
20230223 34.5 34.66 34 34.16 -1.44% 9947.06% 0% 503981 0.1727 36.83 0.34 0% 0 0% 0 0% 0 0% 0%
20230222 34.25 34.85 34 34.66 0.84% 9802.86% 0% 426746 0.1475 30.34 0.35 0% 0 0% 0 0% 0 0% 0%
20230221 34.28 34.7 33.75 34.37 0.5% 9999.99% 0% 723915 0.2469 49.75 0.34 0% 0 0% 0 0% 0 0% 0%
20230220 33.99 34.44 33.57 34.2 0.83% 9958.82% 0% 733022 0.2484 50.25 0.34 0% 0 0% 0 0% 0 0% 0%
20230217 34.82 35.25 33.89 33.92 -2.53% 9876.47% 0% 787470 0.2702 54.5 0.34 0% 0 0% 0 0% 0 0% 0%
20230216 36.23 36.26 34.63 34.8 -3.97% 9566.67% 0% 804376 0.286 58.94 0.36 0% 0 0% 0 0% 0 0% 0%
20230215 35.47 36.3 35.21 36.24 2.37% 9966.67% 0% 1018451 0.365 75.54 0.36 0% 0 0% 0 0% 0 0% 0%
20230214 36.21 36.21 35.33 35.4 -2.18% 9733.33% 0% 1062203 0.3788 78.69 0.36 0% 0 0% 0 0% 0 0% 0%
20230213 36.07 36.3 35.73 36.19 0.28% 9952.78% 0% 833436 0.3001 64.75 0.36 0% 0 0% 0 0% 0 0% 0%
20230210 36.53 36.7 35.43 36.09 -0.99% 9925% 0% 804727 0.289 66.54 0.36 0% 0 0% 0 0% 0 0% 0%
20230209 36.13 37.1 35.85 36.45 -0.11% 9751.35% 0% 865147 0.3158 76.87 0.37 0% 0 0% 0 0% 0 0% 0%
20230208 36.05 36.66 35.82 36.49 0.75% 9999.99% 0% 626116 0.2269 58.82 0.36 0% 0 0% 0 0% 0 0% 0%
20230207 35.88 36.59 35.55 36.22 1.31% 9961.11% 0% 472258 0.1706 43.63 0.36 0% 0 0% 0 0% 0 0% 0%
20230206 35.65 36.32 35.46 35.75 -0.14% 9830.56% 0% 415880 0.1487 40.27 0.36 0% 0 0% 0 0% 0 0% 0%
20230203 35.87 36.08 35.19 35.8 -0.83% 9844.44% 0% 324638 0.1158 31.54 0.36 0% 0 0% 0 0% 0 0% 0%
20230202 35.62 36.72 35.21 36.1 1.75% 9927.78% 0% 676260 0.2446 67.67 0.36 0% 0 0% 0 0% 0 0% 0%
20230201 35.15 35.7 34.9 35.48 1.34% 9999.99% 0% 575247 0.2032 58.95 0.35 0% 0 0% 0 0% 0 0% 0%
20230131 34.95 35.13 34.57 35.01 -0.34% 9902.86% 0% 304931 0.1063 32.16 0.35 0% 0 0% 0 0% 0 0% 0%
20230130 35 35.56 34.91 35.13 1.12% 9937.14% 0% 465645 0.1639 48.22 0.35 0% 0 0% 0 0% 0 0% 0%
20230120 34.75 35.19 34.42 34.74 0.29% 9825.71% 0% 187642 0.0653 18.9 0.35 0% 0 0% 0 0% 0 0% 0%
20230119 33.88 34.7 33.6 34.64 2.88% 9999.99% 0% 421108 0.1438 83.9 0.34 0% 0 0% 0 0% 0 0% 0%
20230118 33.72 33.99 33.2 33.67 -0.91% 9802.94% 0% 514118 0.1728 41.63 0.34 0% 0 0% 0 0% 0 0% 0%
20230117 33.83 34.25 33.7 33.98 0.09% 9894.12% 0% 212114 0.0719 17.04 0.34 0% 0 0% 0 0% 0 0% 0%
20230116 33.65 34.25 33.3 33.95 1.59% 9885.29% 0% 352985 0.1198 26.03 0.34 0% 0 0% 0 0% 0 0% 0%
20230113 33.45 33.59 33.14 33.42 -0.12% 9999.99% 0% 133468 0.0445 9.34 0.33 0% 0 0% 0 0% 0 0% 0%
20230112 33.01 33.72 33.01 33.46 0.81% 9999.99% 0% 165930 0.0555 11.23 0.33 0% 0 0% 0 0% 0 0% 0%
20230111 33.97 34.38 33.04 33.19 -2.24% 9957.58% 0% 280207 0.0938 17.84 0.33 0% 0 0% 0 0% 0 0% 0%
20230110 34.29 34.79 33.71 33.95 -0.88% 9885.29% 0% 235336 0.08 13.64 0.34 0% 0 0% 0 0% 0 0% 0%
20230109 34.64 35.1 33.93 34.25 -0.78% 9685.71% 0% 331243 0.1146 19.17 0.35 0% 0 0% 0 0% 0 0% 0%
20230106 34.85 34.87 33.91 34.52 -1.03% 9999.99% 0% 776722 0.2664 44.63 0.34 0% 0 0% 0 0% 0 0% 0%
20230105 34.15 34.92 33.82 34.88 2.35% 9865.71% 0% 394768 0.1363 24.93 0.35 0% 0 0% 0 0% 0 0% 0%
20230104 34.35 34.49 33.7 34.08 -0.55% 9923.53% 0% 350291 0.1195 22.81 0.34 0% 0 0% 0 0% 0 0% 0%
20230103 33.68 34.33 33.25 34.27 1.24% 9979.41% 0% 558234 0.1887 37.77 0.34 0% 0 0% 0 0% 0 0% 0%
20221230 33.06 34.08 32.4 33.85 3.01% 9855.88% 0% 497334 0.1672 112.98 0.34 0% 0 0% 0 0% 0 0% 0%
20221229 32.5 33.2 32.5 32.86 0.06% 9857.58% 0% 177492 0.0583 11.17 0.33 0% 0 0% 0 0% 0 0% 0%
20221228 32.44 33 32.44 32.84 0.31% 9851.52% 0% 163489 0.0534 10.48 0.33 0% 0 0% 0 0% 0 0% 0%
20221227 32.88 33 32.29 32.74 0.49% 9821.21% 0% 143091 0.0468 9.26 0.33 0% 0 0% 0 0% 0 0% 0%
20221226 31.61 32.78 31.51 32.58 2.23% 9999.99% 0% 266410 0.0864 18.72 0.32 0% 0 0% 0 0% 0 0% 0%
20221223 32.25 32.41 31.72 31.87 -1.18% 9859.38% 0% 345794 0.1105 23.93 0.32 0% 0 0% 0 0% 0 0% 0%
20221222 32.73 33.15 32.23 32.25 -1.44% 9672.73% 0% 284003 0.0924 19 0.33 0% 0 0% 0 0% 0 0% 0%
20221221 33.13 33.13 32.36 32.72 -1.03% 9815.15% 0% 219358 0.0718 14 0.33 0% 0 0% 0 0% 0 0% 0%
20221220 32.87 33.35 32.78 33.06 0.55% 9918.18% 0% 254806 0.0842 15.49 0.33 0% 0 0% 0 0% 0 0% 0%
20221219 33.56 33.75 32.77 32.88 -2.03% 9863.64% 0% 694095 0.2301 41.24 0.33 0% 0 0% 0 0% 0 0% 0%
20221216 34.12 35.19 33.56 33.56 -1.64% 9770.59% 0% 1351268 0.4639 80.85 0.34 0% 0 0% 0 0% 0 0% 0%
20221215 33.47 34.33 33.27 34.12 1.94% 9935.29% 0% 505280 0.1711 30.83 0.34 0% 0 0% 0 0% 0 0% 0%
20221214 34.25 35.14 33.39 33.47 -1.93% 9744.12% 0% 1179489 0.4048 116.26 0.34 0% 0 0% 0 0% 0 0% 0%
20221213 35.45 35.45 33.61 34.13 -3.18% 9938.24% 0% 862057 0.296 50.21 0.34 0% 0 0% 0 0% 0 0% 0%
20221212 36.47 36.47 35.25 35.25 -3.35% 9691.67% 0% 791177 0.282 48.95 0.36 0% 0 0% 0 0% 0 0% 0%
20221209 37.3 37.48 36 36.47 -1.86% 9756.76% 0% 582039 0.2127 37.06 0.37 0% 0 0% 0 0% 0 0% 0%
20221208 36.95 37.72 36.5 37.16 -0.4% 9943.24% 0% 423718 0.1572 28.68 0.37 0% 0 0% 0 0% 0 0% 0%
20221207 36.94 38.05 36.8 37.31 0% 9983.78% 0% 562937 0.2104 38.45 0.37 0% 0 0% 0 0% 0 0% 0%
20221206 37.43 37.45 36.4 37.31 0.16% 9983.78% 0% 407469 0.1507 25.7 0.37 0% 0 0% 0 0% 0 0% 0%
20221205 38.51 38.51 36.6 37.25 -2.08% 9967.57% 0% 1091182 0.4052 65.06 0.37 0% 0 0% 0 0% 0 0% 0%
20221202 37.54 38.58 37.2 38.04 1.3% 9910.53% 0% 515018 0.1955 32.11 0.38 0% 0 0% 0 0% 0 0% 0%
20221201 37.05 38.58 36.74 37.55 1.54% 9781.58% 0% 843302 0.3197 51.91 0.38 0% 0 0% 0 0% 0 0% 0%
20221130 37 37.58 36.45 36.98 -0.7% 9894.59% 0% 550522 0.2032 33.41 0.37 0% 0 0% 0 0% 0 0% 0%
20221129 37.11 37.7 36.82 37.24 -0.69% 9964.86% 0% 485577 0.1808 29.04 0.37 0% 0 0% 0 0% 0 0% 0%
20221128 35.66 37.5 35.6 37.5 2.74% 9999.99% 0% 579066 0.2114 32.77 0.37 0% 0 0% 0 0% 0 0% 0%
20221125 37.25 37.8 36.5 36.5 -3.49% 9764.86% 0% 490238 0.1814 28.09 0.37 0% 0 0% 0 0% 0 0% 0%
20221124 37.83 38.1 37.26 37.82 -0.03% 9852.63% 0% 808645 0.3049 43.87 0.38 0% 0 0% 0 0% 0 0% 0%
20221123 36.73 39.05 35.7 37.83 1.83% 9855.26% 0% 1729492 0.6489 88.36 0.38 0% 0 0% 0 0% 0 0% 0%
20221122 37.1 37.24 36.5 37.15 -0.13% 9940.54% 0% 1017528 0.3761 52.4 0.37 0% 0 0% 0 0% 0 0% 0%
20221121 36.18 37.2 35.67 37.2 2.48% 9954.05% 0% 914413 0.3364 47.49 0.37 0% 0 0% 0 0% 0 0% 0%
20221118 35.88 36.94 35.1 36.3 1.42% 9983.33% 0% 1234959 0.448 60.87 0.36 0% 0 0% 0 0% 0 0% 0%
20221117 35.52 35.85 34.25 35.79 1.73% 9999.99% 0% 939778 0.3298 42.9 0.35 0% 0 0% 0 0% 0 0% 0%
20221116 35.6 35.6 34.4 35.18 -1.18% 9951.43% 0% 770388 0.2693 32.33 0.35 0% 0 0% 0 0% 0 0% 0%
20221115 34.96 35.99 34.58 35.6 2.36% 9999.99% 0% 888256 0.3152 35.88 0.35 0% 0 0% 0 0% 0 0% 0%
20221114 35.25 35.25 34.12 34.78 -0.83% 9837.14% 0% 757356 0.2618 27.94 0.35 0% 0 0% 0 0% 0 0% 0%
20221111 36.8 36.8 35.03 35.07 -2.47% 9641.67% 0% 1179893 0.4194 41.1 0.36 0% 0 0% 0 0% 0 0% 0%
20221110 37.34 37.49 35.8 35.96 -3.33% 9618.92% 0% 964956 0.3532 35.64 0.37 0% 0 0% 0 0% 0 0% 0%
20221109 38.07 38.66 37.09 37.2 -1.87% 9689.47% 0% 885563 0.3349 34.34 0.38 0% 0 0% 0 0% 0 0% 0%
20221108 39 39 37.12 37.91 -2.04% 9876.32% 0% 1009014 0.3824 39.09 0.38 0% 0 0% 0 0% 0 0% 0%
20221107 39.86 39.86 38.06 38.7 -1.45% 9823.08% 0% 1119433 0.4328 44.02 0.39 0% 0 0% 0 0% 0 0% 0%
20221104 39.5 39.6 38.11 39.27 0.31% 9969.23% 0% 1436088 0.5588 57.9 0.39 0% 0 0% 0 0% 0 0% 0%
20221103 35.22 39.39 35.22 39.15 10.13% 9999.99% 0% 1904886 0.7143 74.88 0.37 0% 0 0% 0 0% 0 0% 0%
20221102 35.52 36.4 34.9 35.55 0.03% 9775% 0% 1205464 0.4298 47.52 0.36 0% 0 0% 0 0% 0 0% 0%
20221101 36.25 36.48 34.68 35.54 -3.58% 9999.99% 0% 1780157 0.629 72.11 0.35 0% 0 0% 0 0% 0 0% 0%
20221031 38.01 38.01 35.53 36.86 -4.61% 9862.16% 0% 2764207 1.0125 123.97 0.37 0% 0 0% 0 0% 0 0% 0%
20221028 39.17 39.96 38.33 38.64 -1.35% 9807.69% 0% 883007 0.3461 46.48 0.39 0% 0 0% 0 0% 0 0% 0%
20221027 40.5 41.14 38.89 39.17 -3.28% 9692.5% 0% 1108900 0.4423 54.75 0.4 0% 0 0% 0 0% 0 0% 0%
20221026 38.55 40.61 38.12 40.5 5.11% 9999.99% 0% 1104044 0.4359 54.41 0.39 0% 0 0% 0 0% 0 0% 0%
20221025 38.61 39.4 37.9 38.53 -1.83% 9779.49% 0% 923425 0.3573 45.68 0.39 0% 0 0% 0 0% 0 0% 0%
20221024 40.8 40.84 38.97 39.25 -0.88% 9712.5% 0% 1241956 0.4917 63.92 0.4 0% 0 0% 0 0% 0 0% 0%
20221021 37.78 40.28 37.38 39.6 5.46% 9999.99% 0% 1693825 0.6621 88.45 0.39 0% 0 0% 0 0% 0 0% 0%
20221020 37.01 38.47 36.91 37.55 2.15% 9781.58% 0% 1474859 0.5576 78.83 0.38 0% 0 0% 0 0% 0 0% 0%
20221019 35.75 37.57 35.46 36.76 2.77% 9835.14% 0% 1193030 0.4414 64.16 0.37 0% 0 0% 0 0% 0 0% 0%
20221018 36 36.1 35.15 35.77 -0.06% 9836.11% 0% 997006 0.3552 52.88 0.36 0% 0 0% 0 0% 0 0% 0%
20221017 35.2 35.97 34.55 35.79 2.79% 9841.67% 0% 816360 0.2903 43.69 0.36 0% 0 0% 0 0% 0 0% 0%
20220720 31.82 32.86 31.15 32.4 2.92% 9999.99% 0% 349615 0.1123 23.78 0.32 0% 0 0% 0 0% 0 0% 0%
20220719 30.52 31.5 30.48 31.48 1.48% 9999.99% 0% 199126 0.062 13.02 0.31 0% 0 0% 0 0% 0 0% 0%
20220718 31.1 31.5 30.62 31.02 0.19% 9906.45% 0% 188498 0.0586 12.97 0.31 0% 0 0% 0 0% 0 0% 0%
20220715 30.51 31.35 29.9 30.96 1.34% 9887.1% 0% 279357 0.0853 19.01 0.31 0% 0 0% 0 0% 0 0% 0%
20220714 30.17 31.41 30.17 30.55 2.45% 9754.84% 0% 227626 0.0702 16.15 0.31 0% 0 0% 0 0% 0 0% 0%
20220713 30.1 30.1 29.65 29.82 -0.57% 9840% 0% 176487 0.0527 12.29 0.3 0% 0 0% 0 0% 0 0% 0%
20220712 30.02 30.45 29.56 29.99 -0.4% 9896.67% 0% 173900 0.052 11.73 0.3 0% 0 0% 0 0% 0 0% 0%
20220711 30.51 30.94 29.5 30.11 -1.89% 9936.67% 0% 335808 0.1 21.9 0.3 0% 0 0% 0 0% 0 0% 0%
20220708 31 31.5 30.5 30.69 -1.22% 9800% 0% 186059 0.0573 11.92 0.31 0% 0 0% 0 0% 0 0% 0%
20220707 32.02 32.3 30.92 31.41 -1.91% 9715.63% 0% 349575 0.1104 22.08 0.32 0% 0 0% 0 0% 0 0% 0%
20220706 31.59 32.5 31 32.02 1.3% 9906.25% 0% 217179 0.0694 13.92 0.32 0% 0 0% 0 0% 0 0% 0%
20220705 31.93 31.93 31.17 31.61 -0.88% 9999.99% 0% 234096 0.0736 14.21 0.31 0% 0 0% 0 0% 0 0% 0%
20220704 32.47 32.57 31.51 31.89 -1.79% 9865.63% 0% 358152 0.1142 21.42 0.32 0% 0 0% 0 0% 0 0% 0%
20220701 32 32.86 31.71 32.47 0.93% 9999.99% 0% 211206 0.0679 13.5 0.32 0% 0 0% 0 0% 0 0% 0%
20220630 32.72 33.14 31.82 32.17 -1.17% 9953.13% 0% 299857 0.0968 18.24 0.32 0% 0 0% 0 0% 0 0% 0%
20220629 33.57 33.81 32.18 32.55 -4.07% 9763.64% 0% 336877 0.1108 20.83 0.33 0% 0 0% 0 0% 0 0% 0%
20220628 34.45 34.45 33.51 33.93 -0.38% 9879.41% 0% 262338 0.0892 16.6 0.34 0% 0 0% 0 0% 0 0% 0%
20220627 33.6 34.71 33.44 34.06 1.31% 9917.65% 0% 370990 0.1268 23.44 0.34 0% 0 0% 0 0% 0 0% 0%
20220624 33.66 33.97 33.07 33.62 0.51% 9999.99% 0% 269535 0.0902 16.82 0.33 0% 0 0% 0 0% 0 0% 0%
20220623 33.53 34.07 33.28 33.45 -2.39% 9738.24% 0% 201612 0.0677 12.93 0.34 0% 0 0% 0 0% 0 0% 0%
20220622 34.86 34.86 33.5 34.27 -0.38% 9979.41% 0% 264635 0.0895 17.29 0.34 0% 0 0% 0 0% 0 0% 0%
20220621 33.2 34.9 33.2 34.4 2.11% 9999.99% 0% 592332 0.2017 39.16 0.34 0% 0 0% 0 0% 0 0% 0%
20220620 33.94 33.99 33.12 33.69 0% 9808.82% 0% 181675 0.0611 11.23 0.34 0% 0 0% 0 0% 0 0% 0%
20220617 31.9 33.82 31.75 33.69 4.3% 9999.99% 0% 394030 0.131 22.77 0.33 0% 0 0% 0 0% 0 0% 0%
20220616 32.15 32.88 31.72 32.3 0.62% 9993.75% 0% 220401 0.0712 12.16 0.32 0% 0 0% 0 0% 0 0% 0%
20220615 30.78 32.54 30.78 32.1 3.62% 9931.25% 0% 512619 0.1637 28.44 0.32 0% 0 0% 0 0% 0 0% 0%
20220614 31.25 31.6 30.2 30.98 -0.9% 9893.55% 0% 276892 0.0852 15.35 0.31 0% 0 0% 0 0% 0 0% 0%
20220613 31.64 31.99 30.85 31.26 -2.53% 9983.87% 0% 353324 0.1106 21.24 0.31 0% 0 0% 0 0% 0 0% 0%
20220610 32.37 32.54 31.59 32.07 -2.64% 9921.88% 0% 287146 0.0916 18.95 0.32 0% 0 0% 0 0% 0 0% 0%
20220609 32.8 33.17 32.04 32.94 -0.27% 9881.82% 0% 269673 0.0878 18.83 0.33 0% 0 0% 0 0% 0 0% 0%
20220608 33.48 34.57 32.51 33.03 -2.77% 9614.71% 0% 540157 0.1811 40.19 0.34 0% 0 0% 0 0% 0 0% 0%
20220607 33.7 34.25 33.11 33.97 0.09% 9891.18% 0% 510549 0.1726 40.19 0.34 0% 0 0% 0 0% 0 0% 0%
20220606 31.87 33.99 31.33 33.94 6.36% 9999.99% 0% 889134 0.2966 79.91 0.33 0% 0 0% 0 0% 0 0% 0%
20220602 31 32.2 29.9 31.91 3.6% 9999.99% 0% 723393 0.2235 66.61 0.31 0% 0 0% 0 0% 0 0% 0%
20220601 29.06 30.99 28.71 30.8 6.02% 9835.48% 0% 425854 0.1302 43.37 0.31 0% 0 0% 0 0% 0 0% 0%
20220531 28.52 29.07 28.52 29.05 0% 9917.24% 0% 250242 0.0724 23.49 0.29 0% 0 0% 0 0% 0 0% 0%
20220530 29.05 29.05 28.33 29.05 0.21% 9917.24% 0% 253733 0.0729 23.11 0.29 0% 0 0% 0 0% 0 0% 0%
20220527 29.53 29.53 28.59 28.99 -1.7% 9896.55% 0% 137680 0.0398 12.28 0.29 0% 0 0% 0 0% 0 0% 0%
20220526 29.16 29.49 28.75 29.49 1.27% 9999.99% 0% 122846 0.0358 11.05 0.29 0% 0 0% 0 0% 0 0% 0%
20220525 29.1 29.38 28.03 29.12 1.5% 9941.38% 0% 122406 0.0352 10.73 0.29 0% 0 0% 0 0% 0 0% 0%
20220524 28.48 29.27 28.09 28.69 1.67% 9793.1% 0% 289836 0.0835 24.39 0.29 0% 0 0% 0 0% 0 0% 0%
20220523 28.53 28.59 28.2 28.22 -1.12% 9978.57% 0% 120961 0.0343 9.89 0.28 0% 0 0% 0 0% 0 0% 0%
20220520 28.7 28.83 28.21 28.54 -0.11% 9999.99% 0% 251249 0.0715 20.6 0.28 0% 0 0% 0 0% 0 0% 0%
20220519 28.64 28.99 28.2 28.57 -1.45% 9999.99% 0% 82618 0.0235 6.7 0.28 0% 0 0% 0 0% 0 0% 0%
20220518 28.41 29.18 28.09 28.99 1.22% 9896.55% 0% 150921 0.0434 11.24 0.29 0% 0 0% 0 0% 0 0% 0%
20220517 27.85 28.72 27.01 28.64 3.02% 9999.99% 0% 254161 0.0706 17.35 0.28 0% 0 0% 0 0% 0 0% 0%
20220516 28.98 28.98 27.52 27.8 -2.11% 9828.57% 0% 166031 0.0463 11.74 0.28 0% 0 0% 0 0% 0 0% 0%
20220513 28.25 28.75 28.1 28.4 -1.32% 9999.99% 0% 133783 0.0378 9.63 0.28 0% 0 0% 0 0% 0 0% 0%
20220512 28.83 29.06 28.21 28.78 -1.94% 9824.14% 0% 167301 0.0478 11.87 0.29 0% 0 0% 0 0% 0 0% 0%
20220511 28.5 29.91 27.98 29.35 3.64% 9999.99% 0% 306113 0.0894 22.54 0.29 0% 0 0% 0 0% 0 0% 0%
20220510 28.78 28.78 27.88 28.32 -1.91% 9999.99% 0% 236953 0.0666 17.88 0.28 0% 0 0% 0 0% 0 0% 0%
20220509 29.26 29.69 28.16 28.87 -1.37% 9855.17% 0% 159351 0.0458 13.21 0.29 0% 0 0% 0 0% 0 0% 0%
20220506 29.7 30.25 28.69 29.27 -3.81% 9993.1% 0% 386064 0.1128 32.66 0.29 0% 0 0% 0 0% 0 0% 0%
20220505 30.3 31.27 28.33 30.43 -2% 9999.99% 0% 745091 0.2217 68.13 0.3 0% 0 0% 0 0% 0 0% 0%
20220429 30.78 31.44 30.32 31.05 1.6% 9916.13% 0% 204735 0.0634 22.12 0.31 0% 0 0% 0 0% 0 0% 0%
20220428 30.3 30.9 29.72 30.56 1.06% 9999.99% 0% 254773 0.0777 30.97 0.3 0% 0 0% 0 0% 0 0% 0%
20220427 29.76 30.58 27.8 30.24 1.41% 9999.99% 0% 477830 0.1394 55.78 0.29 0% 0 0% 0 0% 0 0% 0%
20220426 28.01 30.58 28.01 29.82 4.48% 9840% 0% 599730 0.1781 73.88 0.3 0% 0 0% 0 0% 0 0% 0%
20220425 30.04 30.36 28.1 28.54 -5.87% 9741.38% 0% 384840 0.1116 44.9 0.29 0% 0 0% 0 0% 0 0% 0%
20220422 29.59 30.68 29.56 30.32 1.71% 9999.99% 0% 268941 0.0812 31.38 0.3 0% 0 0% 0 0% 0 0% 0%
20220421 30.8 30.8 29.58 29.81 -2.26% 9836.67% 0% 170674 0.0516 19.08 0.3 0% 0 0% 0 0% 0 0% 0%
20220420 29.32 31.37 29.32 30.5 1.53% 9738.71% 0% 360283 0.1104 37.46 0.31 0% 0 0% 0 0% 0 0% 0%
20220419 30.85 30.85 29.75 30.04 -0.3% 9913.33% 0% 296643 0.0893 29.11 0.3 0% 0 0% 0 0% 0 0% 0%
20220418 30.3 30.49 29.01 30.13 -1.54% 9943.33% 0% 531090 0.1588 49.52 0.3 0% 0 0% 0 0% 0 0% 0%
20220415 32.52 32.52 30.6 30.6 -7.33% 9770.97% 0% 419410 0.1317 40.29 0.31 0% 0 0% 0 0% 0 0% 0%
20220414 32.99 33.16 32.02 33.02 -0.24% 9906.06% 0% 361537 0.1186 34.83 0.33 0% 0 0% 0 0% 0 0% 0%
20220413 32.98 33.48 31.95 33.1 0.15% 9930.3% 0% 403957 0.1334 38.79 0.33 0% 0 0% 0 0% 0 0% 0%
20220412 33.44 33.68 31.73 33.05 -2.16% 9999.99% 0% 521355 0.1692 48.55 0.32 0% 0 0% 0 0% 0 0% 0%
20220411 34.99 34.99 32.7 33.78 -0.06% 9999.99% 0% 500343 0.1668 48.19 0.33 0% 0 0% 0 0% 0 0% 0%
20220408 34.35 35.11 33.41 33.8 -2.87% 9841.18% 0% 375732 0.1276 36.94 0.34 0% 0 0% 0 0% 0 0% 0%
20220407 34.74 35.12 34.29 34.8 0.17% 9842.86% 0% 358646 0.1247 36.26 0.35 0% 0 0% 0 0% 0 0% 0%
20220401 32.28 34.69 32.28 34.5 5.02% 9999.99% 0% 592645 0.2009 56.8 0.34 0% 0 0% 0 0% 0 0% 0%
20220331 32.3 32.99 31.71 32.85 2.62% 9999.99% 0% 652062 0.2118 59.74 0.32 0% 0 0% 0 0% 0 0% 0%
20220330 31.25 32.3 30.18 32.01 0.82% 9999.99% 0% 683575 0.2132 56 0.31 0% 0 0% 0 0% 0 0% 0%
20220329 32.8 32.88 31.31 31.75 -3.2% 9821.88% 0% 478728 0.1532 39.16 0.32 0% 0 0% 0 0% 0 0% 0%
20220328 32.28 33.49 31.32 32.8 0.37% 9999.99% 0% 592635 0.1911 48.22 0.32 0% 0 0% 0 0% 0 0% 0%
20220325 32.32 32.86 31.96 32.68 -0.52% 9999.99% 0% 340013 0.11 27.08 0.32 0% 0 0% 0 0% 0 0% 0%
20220324 33.19 33.22 32.26 32.85 -1.02% 9854.55% 0% 505501 0.1649 37.94 0.33 0% 0 0% 0 0% 0 0% 0%
20220323 33.88 33.88 32 33.19 -0.57% 9957.58% 0% 441558 0.1449 31.06 0.33 0% 0 0% 0 0% 0 0% 0%
20220322 33 33.79 32.55 33.38 -0.36% 9999.99% 0% 316052 0.1054 20.59 0.33 0% 0 0% 0 0% 0 0% 0%
20220321 33.26 33.6 33 33.5 0.72% 9999.99% 0% 434277 0.1446 27.19 0.33 0% 0 0% 0 0% 0 0% 0%
20220318 32.65 33.38 32.23 33.26 1.5% 9978.79% 0% 287096 0.0948 18.19 0.33 0% 0 0% 0 0% 0 0% 0%
20220317 33.46 33.46 32.3 32.77 -0.09% 9830.3% 0% 324488 0.1063 20.49 0.33 0% 0 0% 0 0% 0 0% 0%
20220316 33.2 33.8 31.41 32.8 -1.2% 9839.39% 0% 444826 0.1447 27.81 0.33 0% 0 0% 0 0% 0 0% 0%
20220315 33.83 34.8 32.53 33.2 -2.38% 9664.71% 0% 668244 0.2268 42.56 0.34 0% 0 0% 0 0% 0 0% 0%
20220311 32.75 33.65 31.8 33.65 2.69% 9999.99% 0% 413670 0.1361 24.87 0.33 0% 0 0% 0 0% 0 0% 0%
20220310 33.29 33.35 32.31 32.77 0.09% 9830.3% 0% 418417 0.1376 25.37 0.33 0% 0 0% 0 0% 0 0% 0%
20220309 32.31 33.25 31.31 32.74 1.33% 9999.99% 0% 697612 0.226 41.98 0.32 0% 0 0% 0 0% 0 0% 0%
20220308 33.51 33.91 32.23 32.31 -3.84% 9690.91% 0% 810441 0.266 50.98 0.33 0% 0 0% 0 0% 0 0% 0%
20220307 35.01 35.51 33.58 33.6 -5.49% 9782.35% 0% 680034 0.2329 48.31 0.34 0% 0 0% 0 0% 0 0% 0%
20220304 35.68 35.92 35.02 35.55 -0.36% 9999.99% 0% 288797 0.1025 22.33 0.35 0% 0 0% 0 0% 0 0% 0%
20220303 36.19 36.19 35.5 35.68 -0.64% 9811.11% 0% 266412 0.0955 21.19 0.36 0% 0 0% 0 0% 0 0% 0%
20220302 35.55 36.07 35 35.91 1.01% 9875% 0% 650556 0.233 48.26 0.36 0% 0 0% 0 0% 0 0% 0%
20220301 35.9 36.28 35.42 35.55 0.4% 9775% 0% 765083 0.2741 57.97 0.36 0% 0 0% 0 0% 0 0% 0%
20220228 35.51 36 34.74 35.41 1.37% 9999.99% 0% 616954 0.2183 48.63 0.35 0% 0 0% 0 0% 0 0% 0%
20220225 34.65 35.28 34.2 34.93 0.81% 9880% 0% 495784 0.1724 38.74 0.35 0% 0 0% 0 0% 0 0% 0%
20220224 35.64 36.2 34.21 34.65 -2.78% 9800% 0% 709969 0.2516 53.5 0.35 0% 0 0% 0 0% 0 0% 0%
20220223 35.3 35.79 34.64 35.64 1.83% 9999.99% 0% 680880 0.2405 48.18 0.35 0% 0 0% 0 0% 0 0% 0%
20220222 34.35 36 34.35 35 -1.07% 9900% 0% 576211 0.2019 38.82 0.35 0% 0 0% 0 0% 0 0% 0%
20220221 35 35.79 34.44 35.38 0.94% 9999.99% 0% 466875 0.1651 31.47 0.35 0% 0 0% 0 0% 0 0% 0%
20220218 35.8 35.8 34.22 35.05 0.09% 9914.29% 0% 613697 0.2146 37.92 0.35 0% 0 0% 0 0% 0 0% 0%
20220217 33.15 35.36 32.51 35.02 5.07% 9905.71% 0% 1402855 0.4864 81.23 0.35 0% 0 0% 0 0% 0 0% 0%
20220216 32.09 33.59 32.09 33.33 5.41% 9999.99% 0% 1220679 0.4034 64.06 0.33 0% 0 0% 0 0% 0 0% 0%
20220215 32.85 32.85 31.25 31.62 -2.14% 9781.25% 0% 731115 0.2321 37.29 0.32 0% 0 0% 0 0% 0 0% 0%
20220214 34.03 34.74 32.23 32.31 -5.53% 9690.91% 0% 1089730 0.364 59.49 0.33 0% 0 0% 0 0% 0 0% 0%
20220211 35.42 36.5 34.01 34.2 -3.42% 9671.43% 0% 1355172 0.4735 79.31 0.35 0% 0 0% 0 0% 0 0% 0%
20220210 33.43 35.67 32.18 35.41 2.97% 9999.99% 0% 1805363 0.6147 106.91 0.34 0% 0 0% 0 0% 0 0% 0%
20220209 32.34 34.98 31.8 34.39 6.34% 9999.99% 0% 1501099 0.5049 93.08 0.34 0% 0 0% 0 0% 0 0% 0%
20211203 28.23 28.4 27.81 28.28 0.18% 9999.99% 0% 513639 0.1445 27.96 0.28 0% 0 0% 0 0% 0 0% 0%
20211202 28.05 28.55 27.92 28.23 0.39% 9982.14% 0% 604995 0.1705 33.17 0.28 0% 0 0% 0 0% 0 0% 0%
20211201 28.02 28.45 27.88 28.12 0.36% 9942.86% 0% 368239 0.1038 21.27 0.28 0% 0 0% 0 0% 0 0% 0%
20211130 28.33 28.97 27.84 28.02 0.39% 9907.14% 0% 664493 0.1887 40.37 0.28 0% 0 0% 0 0% 0 0% 0%
20211129 27.05 28.12 27.05 27.91 1.01% 9867.86% 0% 323995 0.0898 21.1 0.28 0% 0 0% 0 0% 0 0% 0%
20211126 27.81 28 27.62 27.63 -1.14% 9767.86% 0% 168683 0.0468 10.56 0.28 0% 0 0% 0 0% 0 0% 0%
20211125 27.86 28.35 27.56 27.95 0.32% 9882.14% 0% 268827 0.0752 15.85 0.28 0% 0 0% 0 0% 0 0% 0%
20211124 27.28 28.09 27.2 27.86 1.05% 9850% 0% 355069 0.0983 20.37 0.28 0% 0 0% 0 0% 0 0% 0%
20211123 27.55 27.88 27.24 27.57 0.22% 9746.43% 0% 263442 0.0727 15.43 0.28 0% 0 0% 0 0% 0 0% 0%
20211122 27.3 27.78 27.12 27.51 -0.07% 9999.99% 0% 118593 0.0325 6.91 0.27 0% 0 0% 0 0% 0 0% 0%
20211119 26.98 27.8 26.98 27.53 2% 9999.99% 0% 237630 0.0651 14.13 0.27 0% 0 0% 0 0% 0 0% 0%
20211118 27.36 27.48 26.96 26.99 -1.35% 9896.3% 0% 186242 0.0505 10.9 0.27 0% 0 0% 0 0% 0 0% 0%
20211117 26.42 27.38 26.42 27.36 1.37% 9999.99% 0% 133567 0.0362 7.72 0.27 0% 0 0% 0 0% 0 0% 0%
20211116 27.95 27.95 26.8 26.99 -1.64% 9896.3% 0% 268728 0.0727 15.54 0.27 0% 0 0% 0 0% 0 0% 0%
20211115 26.93 27.47 26.73 27.44 2.81% 9999.99% 0% 314292 0.0856 17.97 0.27 0% 0 0% 0 0% 0 0% 0%
20211112 26.53 26.8 26.31 26.69 0.98% 9785.19% 0% 190862 0.0507 10.2 0.27 0% 0 0% 0 0% 0 0% 0%
20211111 25.92 26.6 25.5 26.43 1.69% 9999.99% 0% 200863 0.0529 10.85 0.26 0% 0 0% 0 0% 0 0% 0%
20211110 26 26.54 25.6 25.99 -0.42% 9896.15% 0% 193385 0.0501 10.45 0.26 0% 0 0% 0 0% 0 0% 0%
20211109 25.84 26.68 25.84 26.1 1.2% 9938.46% 0% 208728 0.0546 11.18 0.26 0% 0 0% 0 0% 0 0% 0%
20211108 25.5 25.96 25.05 25.79 1.34% 9819.23% 0% 212191 0.0544 11.37 0.26 0% 0 0% 0 0% 0 0% 0%
20211105 25.88 25.88 25.28 25.45 -0.78% 9688.46% 0% 195963 0.0501 10.44 0.26 0% 0 0% 0 0% 0 0% 0%
20211104 25.12 25.8 25.12 25.65 2.11% 9765.38% 0% 225189 0.0575 12.02 0.26 0% 0 0% 0 0% 0 0% 0%
20211103 24.82 25.21 24.31 25.12 2.07% 9948% 0% 280530 0.0694 14.36 0.25 0% 0 0% 0 0% 0 0% 0%
20211102 24.73 25.99 24.61 24.61 -1.72% 9744% 0% 432164 0.1092 22.53 0.25 0% 0 0% 0 0% 0 0% 0%
20211101 24 25.77 24 25.04 -7.09% 9916% 0% 675650 0.1677 35.37 0.25 0% 0 0% 0 0% 0 0% 0%
20211029 27 27 26.2 26.95 0.56% 9881.48% 0% 188877 0.0504 11.49 0.27 0% 0 0% 0 0% 0 0% 0%
20211028 28.12 28.12 26.53 26.8 -3.87% 9825.93% 0% 248260 0.0674 16.29 0.27 0% 0 0% 0 0% 0 0% 0%
20211027 27.91 28.29 27.58 27.88 -0.43% 9857.14% 0% 210229 0.0584 14.5 0.28 0% 0 0% 0 0% 0 0% 0%
20211026 29 29.17 27.83 28 -3.45% 9900% 0% 277207 0.0781 20.15 0.28 0% 0 0% 0 0% 0 0% 0%
20211025 29.5 29.5 28.58 29 -0.28% 9900% 0% 182039 0.0525 14.3 0.29 0% 0 0% 0 0% 0 0% 0%
20211022 29.8 29.88 28.93 29.08 -2.74% 9927.59% 0% 239347 0.07 20.26 0.29 0% 0 0% 0 0% 0 0% 0%
20211021 29.88 30.06 29.5 29.9 0.03% 9866.67% 0% 168898 0.0502 15.48 0.3 0% 0 0% 0 0% 0 0% 0%
20211020 29.91 30.14 29.89 29.89 -0.1% 9863.33% 0% 67492 0.0202 6.91 0.3 0% 0 0% 0 0% 0 0% 0%
20211019 30.1 30.2 29.8 29.92 -0.13% 9873.33% 0% 73999 0.0222 8.2 0.3 0% 0 0% 0 0% 0 0% 0%
20211018 29.8 30.39 29.8 29.96 -0.33% 9886.67% 0% 86689 0.026 11.04 0.3 0% 0 0% 0 0% 0 0% 0%
20211015 30.35 30.99 30.01 30.06 0.4% 9920% 0% 198350 0.0604 27.96 0.3 0% 0 0% 0 0% 0 0% 0%
20211014 29.81 30.18 29.75 29.94 -0.33% 9880% 0% 82240 0.0247 11.82 0.3 0% 0 0% 0 0% 0 0% 0%
20211013 29.92 30.46 29.75 30.04 0% 9913.33% 0% 131845 0.0395 20.35 0.3 0% 0 0% 0 0% 0 0% 0%
20211012 30.44 30.66 29.7 30.04 -1.31% 9913.33% 0% 173226 0.0521 28.37 0.3 0% 0 0% 0 0% 0 0% 0%
20211011 30.46 30.77 30.32 30.44 -0.49% 9999.99% 0% 70329 0.0214 10.95 0.3 0% 0 0% 0 0% 0 0% 0%
20211008 30.97 30.97 30.3 30.59 1.26% 9999.99% 0% 81764 0.0249 11.78 0.3 0% 0 0% 0 0% 0 0% 0%
20210930 30.38 30.39 29.97 30.21 0.97% 9970% 0% 90718 0.0274 12.39 0.3 0% 0 0% 0 0% 0 0% 0%
20210929 30.38 30.47 29.68 29.92 -1.58% 9873.33% 0% 238288 0.0717 30.2 0.3 0% 0 0% 0 0% 0 0% 0%
20210928 30.33 30.55 30.06 30.4 -0.03% 9999.99% 0% 79191 0.024 9.33 0.3 0% 0 0% 0 0% 0 0% 0%
20210927 31.41 31.41 30.28 30.41 -3.18% 9709.68% 0% 288370 0.0885 31.03 0.31 0% 0 0% 0 0% 0 0% 0%
20210924 31.62 31.72 31.2 31.41 -0.98% 9999.99% 0% 145305 0.0456 14.67 0.31 0% 0 0% 0 0% 0 0% 0%
20210923 31.76 31.76 31.43 31.72 0.79% 9812.5% 0% 118149 0.0373 10.45 0.32 0% 0 0% 0 0% 0 0% 0%
20210922 31.39 31.56 31.21 31.47 -0.22% 9999.99% 0% 144257 0.0452 11.52 0.31 0% 0 0% 0 0% 0 0% 0%
20210917 31.3 31.6 31.04 31.54 0.19% 9999.99% 0% 277024 0.0866 20.64 0.31 0% 0 0% 0 0% 0 0% 0%
20210916 31.65 31.82 31.48 31.48 -0.54% 9737.5% 0% 390026 0.1231 29.52 0.32 0% 0 0% 0 0% 0 0% 0%
20210915 31.94 31.97 31.61 31.65 -0.69% 9790.63% 0% 179515 0.057 13.91 0.32 0% 0 0% 0 0% 0 0% 0%
20210914 32.28 32.28 31.56 31.87 -0.03% 9859.38% 0% 263343 0.0839 20.07 0.32 0% 0 0% 0 0% 0 0% 0%
20210913 32.09 32.23 31.65 31.88 -0.65% 9862.5% 0% 304481 0.0971 22.7 0.32 0% 0 0% 0 0% 0 0% 0%
20210910 32.36 32.36 31.86 32.09 -0.12% 9928.13% 0% 314772 0.1009 23.71 0.32 0% 0 0% 0 0% 0 0% 0%
20210909 32.45 32.54 32.1 32.13 -0.99% 9940.63% 0% 376621 0.1211 28.36 0.32 0% 0 0% 0 0% 0 0% 0%
20210908 32.78 32.99 32.27 32.45 -1.22% 9999.99% 0% 719627 0.2338 59.77 0.32 0% 0 0% 0 0% 0 0% 0%
20210907 32.89 32.91 32.58 32.85 0.46% 9854.55% 0% 358407 0.1174 34.89 0.33 0% 0 0% 0 0% 0 0% 0%
20210906 32.01 32.93 32.01 32.7 1.4% 9809.09% 0% 409958 0.1336 45.36 0.33 0% 0 0% 0 0% 0 0% 0%
20210729 32.23 32.8 32.2 32.5 1.34% 9748.48% 0% 269377 0.0878 33.35 0.33 0% 0 0% 0 0% 0 0% 0%
20210728 33.08 33.33 32.02 32.07 -3.4% 9921.88% 0% 367139 0.1193 46.2 0.32 0% 0 0% 0 0% 0 0% 0%
20210727 33.4 34 33.02 33.2 -0.33% 9664.71% 0% 554805 0.1863 75.26 0.34 0% 0 0% 0 0% 0 0% 0%
20210726 33.56 34 32.78 33.31 -1.3% 9697.06% 0% 507389 0.1701 75.45 0.34 0% 0 0% 0 0% 0 0% 0%
20210723 33.16 33.8 33 33.75 1.78% 9999.99% 0% 528620 0.177 88.24 0.33 0% 0 0% 0 0% 0 0% 0%
20210722 32.79 33.3 32.65 33.16 1.34% 9948.48% 0% 388785 0.1285 69.98 0.33 0% 0 0% 0 0% 0 0% 0%
20210721 32.25 32.75 32.25 32.72 1.46% 9815.15% 0% 233600 0.076 46.3 0.33 0% 0 0% 0 0% 0 0% 0%
20210720 32.4 32.49 32.09 32.25 -0.25% 9978.13% 0% 179115 0.0579 34.91 0.32 0% 0 0% 0 0% 0 0% 0%
20210719 32.05 32.46 32 32.33 0.22% 9999.99% 0% 146681 0.0472 27.06 0.32 0% 0 0% 0 0% 0 0% 0%
20210716 32.02 32.83 32.02 32.26 0.19% 9981.25% 0% 295165 0.0955 52.76 0.32 0% 0 0% 0 0% 0 0% 0%
20210715 33.46 33.46 32 32.2 -3.04% 9962.5% 0% 503139 0.1634 90.49 0.32 0% 0 0% 0 0% 0 0% 0%
20210714 33.27 33.71 33.18 33.21 -0.57% 9963.64% 0% 286588 0.0957 54.49 0.33 0% 0 0% 0 0% 0 0% 0%
20210713 33.51 33.75 33.13 33.4 -0.77% 9999.99% 0% 238743 0.0798 45.18 0.33 0% 0 0% 0 0% 0 0% 0%
20210712 33.16 33.77 33.16 33.66 1.08% 9800% 0% 351507 0.1182 67.64 0.34 0% 0 0% 0 0% 0 0% 0%
20210709 33.5 33.63 32.93 33.3 -0.45% 9990.91% 0% 356185 0.1181 66.14 0.33 0% 0 0% 0 0% 0 0% 0%
20210708 33.5 33.83 33.26 33.45 -0.3% 9999.99% 0% 403108 0.1348 76.7 0.33 0% 0 0% 0 0% 0 0% 0%
20210707 32.92 33.55 32.85 33.55 0.81% 9999.99% 0% 368190 0.1227 70.01 0.33 0% 0 0% 0 0% 0 0% 0%
20210706 33.75 33.92 32.88 33.28 -1.28% 9984.85% 0% 363943 0.1212 66.65 0.33 0% 0 0% 0 0% 0 0% 0%
20210705 33.2 33.71 33.02 33.71 1.6% 9999.99% 0% 303673 0.1016 56.17 0.33 0% 0 0% 0 0% 0 0% 0%
20210702 33.22 33.43 32.81 33.18 -0.36% 9954.55% 0% 310497 0.1026 54.81 0.33 0% 0 0% 0 0% 0 0% 0%
20210701 33.66 34 33.21 33.3 -1.04% 9694.12% 0% 387404 0.1303 67.28 0.34 0% 0 0% 0 0% 0 0% 0%
20210630 33.5 33.97 33.4 33.65 0.39% 9797.06% 0% 281655 0.0949 48.43 0.34 0% 0 0% 0 0% 0 0% 0%
20210629 33.84 34.12 33.48 33.52 -1.76% 9758.82% 0% 294045 0.0993 50.31 0.34 0% 0 0% 0 0% 0 0% 0%
20210628 34.4 34.65 33.78 34.12 -0.81% 9935.29% 0% 573319 0.1947 96.84 0.34 0% 0 0% 0 0% 0 0% 0%
20210625 34.66 35.02 34.03 34.4 -1.57% 9999.99% 0% 406612 0.1397 72.74 0.34 0% 0 0% 0 0% 0 0% 0%
20210624 34.91 35.27 34.55 34.95 0% 9885.71% 0% 458365 0.1604 85.96 0.35 0% 0 0% 0 0% 0 0% 0%
20210623 34.43 35.24 34.01 34.95 1.66% 9885.71% 0% 616481 0.2141 119.51 0.35 0% 0 0% 0 0% 0 0% 0%
20210622 34.61 34.76 34.24 34.38 -0.66% 9999.99% 0% 376329 0.1297 74.42 0.34 0% 0 0% 0 0% 0 0% 0%
20210621 34.02 34.67 34.02 34.61 0.9% 9999.99% 0% 461081 0.1589 89.35 0.34 0% 0 0% 0 0% 0 0% 0%
20210618 34.02 34.42 33.81 34.3 0.38% 9988.24% 0% 442127 0.1511 78.67 0.34 0% 0 0% 0 0% 0 0% 0%
20210617 33.56 34.2 33.47 34.17 1.06% 9950% 0% 410388 0.1388 62.84 0.34 0% 0 0% 0 0% 0 0% 0%
20210616 33.76 34.12 33.51 33.81 0.27% 9844.12% 0% 394782 0.1333 49.65 0.34 0% 0 0% 0 0% 0 0% 0%
20210615 33.3 33.99 32.62 33.72 1.26% 9999.99% 0% 421917 0.1404 48.38 0.33 0% 0 0% 0 0% 0 0% 0%
20210611 33.4 33.75 33.03 33.3 -0.86% 9990.91% 0% 337818 0.1128 38.46 0.33 0% 0 0% 0 0% 0 0% 0%
20210610 33.09 33.59 32.88 33.59 1.24% 9999.99% 0% 285900 0.0953 31.54 0.33 0% 0 0% 0 0% 0 0% 0%
20210609 33.32 33.55 32.85 33.18 0.12% 9954.55% 0% 325933 0.1082 34.44 0.33 0% 0 0% 0 0% 0 0% 0%
20210608 34.03 34.05 33.03 33.14 -2.79% 9942.42% 0% 454127 0.1521 46.71 0.33 0% 0 0% 0 0% 0 0% 0%
20210607 33.9 34.24 33.71 34.09 0.38% 9926.47% 0% 396920 0.1343 42.9 0.34 0% 0 0% 0 0% 0 0% 0%
20210604 34.46 34.7 33.8 33.96 -1.37% 9888.24% 0% 625206 0.2135 71.74 0.34 0% 0 0% 0 0% 0 0% 0%
20210603 35.25 35.65 34.43 34.43 -3.45% 9737.14% 0% 1010036 0.3535 131.19 0.35 0% 0 0% 0 0% 0 0% 0%
20210602 34.56 36.2 34.12 35.66 3.54% 9999.99% 0% 1694174 0.599 263.64 0.35 0% 0 0% 0 0% 0 0% 0%
20210601 33.97 34.79 33.33 34.44 2.2% 9999.99% 0% 980960 0.3372 199.67 0.34 0% 0 0% 0 0% 0 0% 0%
20210531 33.9 33.9 33.15 33.7 0.33% 9811.76% 0% 507885 0.1703 120.91 0.34 0% 0 0% 0 0% 0 0% 0%
20210528 33.58 34.25 33.28 33.59 0.12% 9779.41% 0% 630808 0.2125 165.33 0.34 0% 0 0% 0 0% 0 0% 0%
20210527 34.5 34.5 33.21 33.55 -1.21% 9767.65% 0% 666858 0.2241 197.78 0.34 0% 0 0% 0 0% 0 0% 0%
20210526 32.69 33.96 32.56 33.96 4.11% 9999.99% 0% 754564 0.252 258.59 0.33 0% 0 0% 0 0% 0 0% 0%
20210525 32.24 32.68 32.18 32.62 0.74% 9999.99% 0% 184356 0.0598 79.4 0.32 0% 0 0% 0 0% 0 0% 0%
20210524 32.67 32.68 32.16 32.38 0.03% 9999.99% 0% 108916 0.0352 46.58 0.32 0% 0 0% 0 0% 0 0% 0%
20210521 32.51 32.57 32.1 32.37 -0.98% 9999.99% 0% 153616 0.0497 62.69 0.32 0% 0 0% 0 0% 0 0% 0%
20210520 32.41 32.95 32.41 32.69 0.28% 9806.06% 0% 155299 0.0508 62.15 0.33 0% 0 0% 0 0% 0 0% 0%
20210519 32.75 33.01 32.51 32.6 -0.76% 9778.79% 0% 195719 0.0642 78.39 0.33 0% 0 0% 0 0% 0 0% 0%
20210518 32.15 32.88 31.97 32.85 2.24% 9854.55% 0% 277831 0.0905 100.54 0.33 0% 0 0% 0 0% 0 0% 0%
20210517 32.53 32.55 31.88 32.13 -1.23% 9940.63% 0% 194608 0.0628 69.26 0.32 0% 0 0% 0 0% 0 0% 0%
20210514 32.02 32.56 31.81 32.53 1.59% 9999.99% 0% 231116 0.0747 80.97 0.32 0% 0 0% 0 0% 0 0% 0%
20210513 31.34 32.1 31.34 32.02 1.78% 9906.25% 0% 278458 0.0887 93.6 0.32 0% 0 0% 0 0% 0 0% 0%
20210512 31.31 31.53 31.1 31.46 -0.38% 9999.99% 0% 155237 0.0485 49.71 0.31 0% 0 0% 0 0% 0 0% 0%
20210511 31.3 31.58 31.02 31.58 0.64% 9999.99% 0% 222943 0.0698 69.28 0.31 0% 0 0% 0 0% 0 0% 0%
20210510 31.6 32.03 31.32 31.38 -1.6% 9999.99% 0% 208163 0.0655 63.94 0.31 0% 0 0% 0 0% 0 0% 0%
20210507 32.28 32.28 31.6 31.89 -0.81% 9865.63% 0% 234613 0.0747 69.28 0.32 0% 0 0% 0 0% 0 0% 0%
20210506 32.06 32.44 31.9 32.15 -0.28% 9946.88% 0% 167435 0.0538 49.53 0.32 0% 0 0% 0 0% 0 0% 0%
20210430 33 33.04 31.63 32.24 -2.42% 9975% 0% 473260 0.1516 139.27 0.32 0% 0 0% 0 0% 0 0% 0%
20210429 33.16 33.59 33.04 33.04 -1.23% 9912.12% 0% 300144 0.0996 101.62 0.33 0% 0 0% 0 0% 0 0% 0%
20210428 33.05 33.74 33.03 33.45 -0.71% 9999.99% 0% 264666 0.088 94.51 0.33 0% 0 0% 0 0% 0 0% 0%
20210427 33.91 33.94 33.18 33.69 -0.91% 9999.99% 0% 242469 0.0812 81.67 0.33 0% 0 0% 0 0% 0 0% 0%
20210426 33.81 34.47 33.8 34 0.27% 9900% 0% 317696 0.1082 113.48 0.34 0% 0 0% 0 0% 0 0% 0%
20210423 34.38 34.38 33.78 33.91 -0.56% 9873.53% 0% 232894 0.0791 85.31 0.34 0% 0 0% 0 0% 0 0% 0%
20210422 34.24 34.57 33.96 34.1 0.26% 9929.41% 0% 220509 0.0752 79.4 0.34 0% 0 0% 0 0% 0 0% 0%
20210421 34.27 34.5 33.92 34.01 -0.82% 9902.94% 0% 338146 0.1155 123.85 0.34 0% 0 0% 0 0% 0 0% 0%
20210416 33.18 33.98 32.9 33.82 2.05% 9847.06% 0% 249546 0.0841 89.46 0.34 0% 0 0% 0 0% 0 0% 0%
20210415 33.13 33.18 32.8 33.14 0% 9942.42% 0% 180285 0.0596 63.02 0.33 0% 0 0% 0 0% 0 0% 0%
20210414 32.8 33.6 32.68 33.14 0.45% 9942.42% 0% 147012 0.0486 49.24 0.33 0% 0 0% 0 0% 0 0% 0%
20210413 32.88 33.03 32.56 32.99 0.33% 9896.97% 0% 166690 0.0547 48.93 0.33 0% 0 0% 0 0% 0 0% 0%
20210412 34.25 34.25 32.45 32.88 -3.83% 9863.64% 0% 460973 0.1532 130.25 0.33 0% 0 0% 0 0% 0 0% 0%
20210409 34.5 34.74 34.01 34.19 -1.61% 9955.88% 0% 173886 0.0595 31.04 0.34 0% 0 0% 0 0% 0 0% 0%
20210408 34.6 34.78 34.15 34.75 0.4% 9828.57% 0% 234688 0.081 32.87 0.35 0% 0 0% 0 0% 0 0% 0%
20210407 34.23 34.68 34.01 34.61 0.9% 9999.99% 0% 252020 0.0864 24.72 0.34 0% 0 0% 0 0% 0 0% 0%
20210406 34.26 34.4 34.05 34.3 0.15% 9988.24% 0% 208002 0.0712 15.5 0.34 0% 0 0% 0 0% 0 0% 0%
20210402 33.6 34.39 33.3 34.25 2.06% 9973.53% 0% 393417 0.1333 22.75 0.34 0% 0 0% 0 0% 0 0% 0%
20210401 33.3 33.92 33.12 33.56 0.24% 9770.59% 0% 269635 0.0905 12.6 0.34 0% 0 0% 0 0% 0 0% 0%
20210330 33.28 33.28 32.74 32.75 -1.59% 9824.24% 0% 289257 0.0952 10.17 0.33 0% 0 0% 0 0% 0 0% 0%
20210329 34.45 34.45 33.18 33.28 -3.06% 9688.24% 0% 522368 0.176 14.92 0.34 0% 0 0% 0 0% 0 0% 0%
20210326 34.54 34.54 34.07 34.33 0.09% 9997.06% 0% 320427 0.11 6.77 0.34 0% 0 0% 0 0% 0 0% 0%
20201215 46.59 48.35 46 48.12 3.28% 9999.99% 0% 1842217 0.8716 48.52 0.47 0% 0 0% 0 0% 0 0% 0%
20201214 47.11 47.68 46.2 46.59 -1.48% 9812.77% 0% 1276002 0.5972 31.24 0.47 0% 0 0% 0 0% 0 0% 0%
20201211 49.5 49.63 46.57 47.29 -4.08% 9752.08% 0% 2309446 1.1008 52.41 0.48 0% 0 0% 0 0% 0 0% 0%
20201210 51.81 52.18 49.2 49.3 -5.01% 9760% 0% 2355839 1.1809 52.11 0.5 0% 0 0% 0 0% 0 0% 0%
20201209 51.8 53.2 51.3 51.9 0.6% 9880.77% 0% 2506730 1.3113 52.81 0.52 0% 0 0% 0 0% 0 0% 0%
20201208 53.69 53.98 51.51 51.59 -3.73% 9821.15% 0% 2752262 1.443 51.82 0.52 0% 0 0% 0 0% 0 0% 0%
20201207 56.98 57 53.5 53.59 -5.83% 9643.64% 0% 4122017 2.2495 69.39 0.55 0% 0 0% 0 0% 0 0% 0%
20201204 57 59.85 56.52 56.91 -1.2% 9712.07% 0% 4332365 2.5109 66.97 0.58 0% 0 0% 0 0% 0 0% 0%
20201203 59.53 62.55 57.5 57.6 -12.4% 9662.71% 0% 7753748 4.5911 91.91 0.59 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