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. 纵横股份688070
    4. 返回上一页 刷新
股票代码（例：sh688070）       483条   (进入纵横股份股票专站) 纵横股份股票成本分析
相关股票: 中国船舶  中航沈飞  航发动力  中国重工  中航光电  中国卫通  中航机载  中航西飞  振华科技  中航重机  中船防务  中航高科  景嘉微  国博电子  高德红外  中无人机  光启技术  中国卫星  中船科技  西部超导  航发控制  航材股份  航天电器  中航电测  航天电子  海格通信  华秦科技  菲利华  光威复材  中直股份  睿创微纳  中兵红箭  航天彩虹  七一二  钢研高纳  国睿科技  华力创通  振华风光  北斗星通  中国海防  三角防务  北方导航  中简科技  
相关股吧: 600150股吧 600760股吧 600893股吧 601989股吧 002179股吧 601698股吧 600372股吧 000768股吧 000733股吧 600765股吧 600685股吧 600862股吧 300474股吧 688375股吧 002414股吧 688297股吧 002625股吧 600118股吧 600072股吧 688122股吧 000738股吧 688563股吧 002025股吧 300114股吧 600879股吧 002465股吧 688281股吧 300395股吧 300699股吧 600038股吧 688002股吧 000519股吧 002389股吧 603712股吧 300034股吧 600562股吧 300045股吧 688439股吧 002151股吧 600764股吧 300775股吧 600435股吧 300777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 35.07 36.84 34.64 36.5 4.08% 9999.99% 0% 291166 0.106 162.25 0.36 0% 0 0% 0 0% 0 0% 0%
20230927 35.33 36 34.75 35.07 -0.74% 9920% 0% 163737 0.0574 94.1 0.35 0% 0 0% 0 0% 0 0% 0%
20230926 36.98 36.98 35.33 35.33 -1.67% 9713.89% 0% 114670 0.0409 66.03 0.36 0% 0 0% 0 0% 0 0% 0%
20230925 36.88 36.88 35.6 35.93 -0.77% 9880.56% 0% 124792 0.045 67.85 0.36 0% 0 0% 0 0% 0 0% 0%
20230922 35.39 36.27 34.8 36.21 3.07% 9958.33% 0% 148393 0.0531 69.19 0.36 0% 0 0% 0 0% 0 0% 0%
20230921 35.12 35.4 34.79 35.13 0.49% 9937.14% 0% 111776 0.0393 46.94 0.35 0% 0 0% 0 0% 0 0% 0%
20230920 34.68 35.74 34.5 34.96 -1.08% 9888.57% 0% 86330 0.0304 34.5 0.35 0% 0 0% 0 0% 0 0% 0%
20230919 36.49 36.94 35.05 35.34 -3.15% 9716.67% 0% 254273 0.0905 93.74 0.36 0% 0 0% 0 0% 0 0% 0%
20230918 36.76 37.1 36.3 36.49 -0.87% 9762.16% 0% 92553 0.0339 35.16 0.37 0% 0 0% 0 0% 0 0% 0%
20230915 37.04 37.04 36.06 36.81 1.4% 9999.99% 0% 141232 0.0515 50.23 0.36 0% 0 0% 0 0% 0 0% 0%
20230914 37.4 37.4 36.1 36.3 -2.94% 9710.81% 0% 176557 0.0645 61.86 0.37 0% 0 0% 0 0% 0 0% 0%
20230913 38 38.14 37 37.4 -1.66% 9999.99% 0% 190987 0.0716 68.26 0.37 0% 0 0% 0 0% 0 0% 0%
20230912 38 38.32 37.42 38.03 0.56% 9907.89% 0% 221543 0.084 73.74 0.38 0% 0 0% 0 0% 0 0% 0%
20230911 39.1 39.1 37.7 37.82 -3.35% 9852.63% 0% 394478 0.1502 117.49 0.38 0% 0 0% 0 0% 0 0% 0%
20230908 37.5 39.5 37.39 39.13 4.51% 9933.33% 0% 328460 0.1278 99.86 0.39 0% 0 0% 0 0% 0 0% 0%
20230907 38.34 38.7 37.44 37.44 -2.25% 9752.63% 0% 207870 0.079 62.57 0.38 0% 0 0% 0 0% 0 0% 0%
20230906 36.42 38.34 36.42 38.3 3.79% 9978.95% 0% 305270 0.115 90.8 0.38 0% 0 0% 0 0% 0 0% 0%
20230905 36.97 37.72 36.42 36.9 -0.05% 9872.97% 0% 231531 0.0862 68.74 0.37 0% 0 0% 0 0% 0 0% 0%
20230904 37.77 37.84 36.42 36.92 -1.23% 9878.38% 0% 230764 0.0855 64.18 0.37 0% 0 0% 0 0% 0 0% 0%
20230901 38.9 38.9 36.81 37.38 -2.33% 9999.99% 0% 196110 0.0733 54 0.37 0% 0 0% 0 0% 0 0% 0%
20230831 38.38 38.9 38.2 38.27 -1.77% 9971.05% 0% 170685 0.0657 43.47 0.38 0% 0 0% 0 0% 0 0% 0%
20230830 37.38 39.17 36.97 38.96 5.38% 9889.74% 0% 404396 0.1557 94.39 0.39 0% 0 0% 0 0% 0 0% 0%
20230829 34.88 37.44 33.34 36.97 3.04% 9999.99% 0% 613304 0.2171 100.48 0.35 0% 0 0% 0 0% 0 0% 0%
20230828 38 38.9 35.68 35.88 -1.73% 9597.3% 0% 397010 0.1473 74.96 0.37 0% 0 0% 0 0% 0 0% 0%
20230825 38.36 38.36 36.2 36.51 -3.08% 9767.57% 0% 267494 0.0986 75.23 0.37 0% 0 0% 0 0% 0 0% 0%
20230824 38.68 38.96 37.55 37.67 -2.61% 9813.16% 0% 220731 0.0843 65.58 0.38 0% 0 0% 0 0% 0 0% 0%
20230823 39.88 39.89 38.53 38.68 -3.73% 9817.95% 0% 252289 0.0983 79.91 0.39 0% 0 0% 0 0% 0 0% 0%
20230822 39.42 41.41 38.99 40.18 2.66% 9945% 0% 411716 0.1656 139.21 0.4 0% 0 0% 0 0% 0 0% 0%
20230821 40.33 41.7 39.03 39.14 -5.23% 9685% 0% 295374 0.1192 106.31 0.4 0% 0 0% 0 0% 0 0% 0%
20230818 39.97 41.55 39.88 41.3 2.97% 9973.17% 0% 538717 0.2215 202.98 0.41 0% 0 0% 0 0% 0 0% 0%
20230817 37.01 40.48 36.42 40.11 8.38% 9999.99% 0% 524391 0.2056 219.03 0.39 0% 0 0% 0 0% 0 0% 0%
20230816 38.9 38.9 37.01 37.01 -4.69% 9639.47% 0% 241927 0.0915 110.49 0.38 0% 0 0% 0 0% 0 0% 0%
20230815 38.91 39.8 38.71 38.83 -1.65% 9856.41% 0% 185145 0.0722 90.78 0.39 0% 0 0% 0 0% 0 0% 0%
20230814 39.26 39.88 39 39.48 0.46% 9999.99% 0% 103759 0.0408 46.29 0.39 0% 0 0% 0 0% 0 0% 0%
20230811 40.17 40.17 39.1 39.3 -2.17% 9976.92% 0% 213886 0.0844 88.27 0.39 0% 0 0% 0 0% 0 0% 0%
20230810 40.02 40.4 39.71 40.17 0.43% 9942.5% 0% 81729 0.0327 22.64 0.4 0% 0 0% 0 0% 0 0% 0%
20230809 40.08 40.7 39.7 40 -0.89% 9900% 0% 132226 0.0532 34.79 0.4 0% 0 0% 0 0% 0 0% 0%
20230808 41 41 39.87 40.36 -0.98% 9990% 0% 252995 0.1018 95.59 0.4 0% 0 0% 0 0% 0 0% 0%
20230807 41.2 41.2 40.5 40.76 -1.07% 9841.46% 0% 212097 0.0864 79.24 0.41 0% 0 0% 0 0% 0 0% 0%
20230804 41.37 41.47 40.95 41.2 -0.39% 9948.78% 0% 185679 0.0764 64.13 0.41 0% 0 0% 0 0% 0 0% 0%
20230803 40.81 41.37 40.46 41.36 0.15% 9987.8% 0% 243747 0.0997 82.58 0.41 0% 0 0% 0 0% 0 0% 0%
20230802 41.08 41.67 40.96 41.3 0.85% 9973.17% 0% 161289 0.0666 54.86 0.41 0% 0 0% 0 0% 0 0% 0%
20230801 41.45 42.8 40.83 40.95 -0.87% 9650% 0% 361431 0.1503 118.07 0.42 0% 0 0% 0 0% 0 0% 0%
20230731 41.03 41.87 40.88 41.31 -0.91% 9975.61% 0% 255098 0.1054 87.84 0.41 0% 0 0% 0 0% 0 0% 0%
20230728 41.46 41.8 40.7 41.69 0.55% 9999.99% 0% 186056 0.0767 63.79 0.41 0% 0 0% 0 0% 0 0% 0%
20230727 41.87 42.6 41.33 41.46 -1.14% 9771.43% 0% 261177 0.1093 92.02 0.42 0% 0 0% 0 0% 0 0% 0%
20230726 42 42.27 41.2 41.94 -0.4% 9885.71% 0% 193672 0.0809 68.14 0.42 0% 0 0% 0 0% 0 0% 0%
20230725 42.31 42.9 41.43 42.11 -0.47% 9926.19% 0% 300148 0.1258 97.51 0.42 0% 0 0% 0 0% 0 0% 0%
20230724 40.85 42.47 40.6 42.31 3.42% 9973.81% 0% 460742 0.193 151.51 0.42 0% 0 0% 0 0% 0 0% 0%
20230721 41.3 41.36 40.68 40.91 -0.56% 9878.05% 0% 223448 0.0917 72.09 0.41 0% 0 0% 0 0% 0 0% 0%
20230720 42.73 42.74 41.14 41.14 -3.15% 9695.24% 0% 257602 0.1071 76.11 0.42 0% 0 0% 0 0% 0 0% 0%
20230719 43.04 43.4 41.85 42.48 -1.94% 9999.99% 0% 300040 0.1273 86.62 0.42 0% 0 0% 0 0% 0 0% 0%
20230718 43.52 43.89 42.89 43.32 -0.07% 9974.42% 0% 199073 0.0862 56.29 0.43 0% 0 0% 0 0% 0 0% 0%
20230717 44.98 44.98 42.95 43.35 -1.48% 9981.4% 0% 273200 0.1187 71.66 0.43 0% 0 0% 0 0% 0 0% 0%
20230714 44.45 44.87 43.93 44 -0.36% 9900% 0% 163867 0.0726 39.63 0.44 0% 0 0% 0 0% 0 0% 0%
20230713 44.4 45.1 44 44.16 -0.54% 9936.36% 0% 251072 0.1115 53.31 0.44 0% 0 0% 0 0% 0 0% 0%
20230712 45.85 45.98 44.2 44.4 -3.37% 9766.67% 0% 425797 0.19 52.67 0.45 0% 0 0% 0 0% 0 0% 0%
20230711 45.33 46.78 44.8 45.95 1.37% 9889.13% 0% 242276 0.1111 48.79 0.46 0% 0 0% 0 0% 0 0% 0%
20230710 45.1 45.87 44.34 45.33 2.33% 9973.33% 0% 426590 0.1929 50.63 0.45 0% 0 0% 0 0% 0 0% 0%
20230707 46.8 46.98 44.3 44.3 -4.38% 9744.44% 0% 504124 0.2278 58.9 0.45 0% 0 0% 0 0% 0 0% 0%
20230706 46.01 47.19 46.01 46.33 -0.32% 9757.45% 0% 365627 0.1702 78.15 0.47 0% 0 0% 0 0% 0 0% 0%
20230705 47.69 47.69 46.48 46.48 -1.17% 9789.36% 0% 399427 0.1872 44.76 0.47 0% 0 0% 0 0% 0 0% 0%
20230704 46.12 47.48 46.11 47.03 1.23% 9906.38% 0% 442730 0.2075 98.59 0.47 0% 0 0% 0 0% 0 0% 0%
20230703 45.9 47.26 45.46 46.46 1.22% 9785.11% 0% 624709 0.2909 146.04 0.47 0% 0 0% 0 0% 0 0% 0%
20230630 45 47.21 44.01 45.9 1.95% 9878.26% 0% 715140 0.3305 187.22 0.46 0% 0 0% 0 0% 0 0% 0%
20230629 42.36 45.54 42.07 45.02 6.28% 9999.99% 0% 737952 0.3278 218.33 0.44 0% 0 0% 0 0% 0 0% 0%
20230628 41.34 42.49 40.16 42.36 2.64% 9999.99% 0% 336080 0.139 111.86 0.41 0% 0 0% 0 0% 0 0% 0%
20230627 40.79 42.19 40.71 41.27 0.24% 9965.85% 0% 330310 0.137 120.89 0.41 0% 0 0% 0 0% 0 0% 0%
20230626 41.75 42.44 40.66 41.17 -1.53% 9941.46% 0% 311556 0.1287 119.17 0.41 0% 0 0% 0 0% 0 0% 0%
20230621 42.62 43.69 41.8 41.81 -1.9% 9623.26% 0% 351963 0.1503 145.38 0.43 0% 0 0% 0 0% 0 0% 0%
20230620 42.86 43.18 41.82 42.62 0.54% 9811.63% 0% 381858 0.1626 162.02 0.43 0% 0 0% 0 0% 0 0% 0%
20230619 41.84 42.88 41.83 42.39 1.41% 9992.86% 0% 263107 0.1118 110.73 0.42 0% 0 0% 0 0% 0 0% 0%
20230616 42.24 42.68 41.39 41.8 -0.17% 9852.38% 0% 218719 0.0916 84.82 0.42 0% 0 0% 0 0% 0 0% 0%
20230615 42.25 42.27 41.49 41.87 0.05% 9869.05% 0% 153275 0.064 51.03 0.42 0% 0 0% 0 0% 0 0% 0%
20230614 42.76 42.76 41.61 41.85 -1.18% 9864.29% 0% 162398 0.068 47.64 0.42 0% 0 0% 0 0% 0 0% 0%
20230613 42.55 42.8 41.79 42.35 -0.49% 9983.33% 0% 177719 0.075 47.57 0.42 0% 0 0% 0 0% 0 0% 0%
20230612 42.49 42.88 42.14 42.56 0.14% 9797.67% 0% 109079 0.0464 28.34 0.43 0% 0 0% 0 0% 0 0% 0%
20230609 41.13 42.73 41.13 42.5 0.19% 9999.99% 0% 201335 0.0848 47.6 0.42 0% 0 0% 0 0% 0 0% 0%
20230608 43.1 43.43 42.18 42.42 -1.96% 9765.12% 0% 194402 0.0829 46.08 0.43 0% 0 0% 0 0% 0 0% 0%
20230607 42.97 44.6 42.76 43.27 0.16% 9962.79% 0% 283185 0.1224 66.47 0.43 0% 0 0% 0 0% 0 0% 0%
20230606 44.5 44.69 43.13 43.2 -3.91% 9718.18% 0% 376181 0.1654 89.86 0.44 0% 0 0% 0 0% 0 0% 0%
20230605 45.26 45.9 44.76 44.96 -1.03% 9891.11% 0% 401317 0.181 94.98 0.45 0% 0 0% 0 0% 0 0% 0%
20230602 46.5 48.5 45.23 45.43 -1.39% 9565.96% 0% 544985 0.2543 119 0.47 0% 0 0% 0 0% 0 0% 0%
20230601 44.5 46.6 44.28 46.07 2.67% 9915.22% 0% 463846 0.2125 93.95 0.46 0% 0 0% 0 0% 0 0% 0%
20230531 43.68 45.15 43.44 44.87 2.05% 9871.11% 0% 464294 0.208 96.14 0.45 0% 0 0% 0 0% 0 0% 0%
20230530 44.3 44.9 43.63 43.97 -0.77% 9893.18% 0% 298395 0.1316 70.28 0.44 0% 0 0% 0 0% 0 0% 0%
20230529 44.16 45.32 43.71 44.31 0.41% 9746.67% 0% 420610 0.1874 103.12 0.45 0% 0 0% 0 0% 0 0% 0%
20230526 44.06 45.15 43.86 44.13 -0.47% 9929.55% 0% 212647 0.0941 54.44 0.44 0% 0 0% 0 0% 0 0% 0%
20230525 43.92 45.4 43.73 44.34 -0.29% 9753.33% 0% 269862 0.1203 70.17 0.45 0% 0 0% 0 0% 0 0% 0%
20230524 44.66 45.79 44.29 44.47 -0.76% 9782.22% 0% 272479 0.1219 70.66 0.45 0% 0 0% 0 0% 0 0% 0%
20230523 44.89 45.9 44.37 44.81 0.02% 9857.78% 0% 494409 0.222 132.25 0.45 0% 0 0% 0 0% 0 0% 0%
20230522 42.71 45.68 42.71 44.8 5.16% 9999.99% 0% 935476 0.4158 267.97 0.44 0% 0 0% 0 0% 0 0% 0%
20230519 43 44.32 42.35 42.6 -1.07% 9806.98% 0% 355043 0.1535 114.83 0.43 0% 0 0% 0 0% 0 0% 0%
20230518 43.26 43.98 42.3 43.06 -0.49% 9913.95% 0% 300354 0.1288 98.04 0.43 0% 0 0% 0 0% 0 0% 0%
20230517 41.87 43.5 40.66 43.27 6.6% 9962.79% 0% 396509 0.1694 124.11 0.43 0% 0 0% 0 0% 0 0% 0%
20230516 41.31 42.26 40.5 40.59 -1.74% 9800% 0% 187410 0.0771 57.65 0.41 0% 0 0% 0 0% 0 0% 0%
20230515 41.1 41.66 39.9 41.31 1.03% 9975.61% 0% 225170 0.0924 65.04 0.41 0% 0 0% 0 0% 0 0% 0%
20230510 40.5 40.96 39.83 40.8 0.89% 9999.99% 0% 216534 0.0873 42.65 0.4 0% 0 0% 0 0% 0 0% 0%
20230509 42.86 42.86 40.2 40.44 -4.35% 9763.41% 0% 301838 0.1239 73.04 0.41 0% 0 0% 0 0% 0 0% 0%
20230508 42.49 43.44 41.81 42.28 0.09% 9732.56% 0% 180409 0.0767 45.68 0.43 0% 0 0% 0 0% 0 0% 0%
20230505 43.13 43.9 42.05 42.24 -3.58% 9723.26% 0% 239167 0.1023 55.91 0.43 0% 0 0% 0 0% 0 0% 0%
20230504 42.2 46.02 42.2 43.81 3.35% 9856.82% 0% 428109 0.1904 104.42 0.44 0% 0 0% 0 0% 0 0% 0%
20230428 41.32 42.6 40.81 42.39 4.77% 9992.86% 0% 266592 0.1115 62.96 0.42 0% 0 0% 0 0% 0 0% 0%
20230427 39.5 41.51 38.95 40.46 3.72% 9999.99% 0% 418215 0.169 90.47 0.4 0% 0 0% 0 0% 0 0% 0%
20230426 38.67 40.7 38.67 39.01 -0.26% 9652.5% 0% 336988 0.1338 72.41 0.4 0% 0 0% 0 0% 0 0% 0%
20230425 39.73 40.55 38.73 39.11 -2.71% 9928.21% 0% 363397 0.1428 74.68 0.39 0% 0 0% 0 0% 0 0% 0%
20230424 41.9 42.76 39.56 40.2 -4.44% 9950% 0% 446978 0.1804 89.22 0.4 0% 0 0% 0 0% 0 0% 0%
20230421 42.22 44.89 41.66 42.07 -0.07% 9683.72% 0% 576404 0.2506 115.86 0.43 0% 0 0% 0 0% 0 0% 0%
20230420 42.5 43 41.66 42.1 -2.07% 9923.81% 0% 243335 0.1025 46.65 0.42 0% 0 0% 0 0% 0 0% 0%
20230419 44.48 44.48 42.5 42.99 -2.52% 9897.67% 0% 503209 0.2179 82.01 0.43 0% 0 0% 0 0% 0 0% 0%
20230418 44.01 44.99 43.71 44.1 -0.56% 9922.73% 0% 202610 0.0898 30.79 0.44 0% 0 0% 0 0% 0 0% 0%
20230417 45.52 45.78 44 44.35 -1.99% 9755.56% 0% 255358 0.1142 32.23 0.45 0% 0 0% 0 0% 0 0% 0%
20230414 44.8 45.8 43.29 45.25 0.96% 9955.56% 0% 475876 0.2124 60.45 0.45 0% 0 0% 0 0% 0 0% 0%
20230413 45.92 45.92 44.36 44.82 -2.57% 9860% 0% 321110 0.1441 42.15 0.45 0% 0 0% 0 0% 0 0% 0%
20230412 45.87 46.76 45.51 46 -0.43% 9900% 0% 389215 0.1787 51.9 0.46 0% 0 0% 0 0% 0 0% 0%
20230411 46.32 47.08 45.1 46.2 0.74% 9943.48% 0% 560157 0.2583 74.44 0.46 0% 0 0% 0 0% 0 0% 0%
20230410 48.71 48.71 45.77 45.86 -4.4% 9657.45% 0% 668959 0.3136 88.37 0.47 0% 0 0% 0 0% 0 0% 0%
20230407 49 49 47.52 47.97 -1.76% 9893.75% 0% 586508 0.2822 75.64 0.48 0% 0 0% 0 0% 0 0% 0%
20230406 46.96 50.47 46.65 48.83 3.26% 9865.31% 0% 1113834 0.5467 148.51 0.49 0% 0 0% 0 0% 0 0% 0%
20230404 47.87 48.48 46.21 47.29 -1.72% 9961.7% 0% 1013235 0.4756 139.43 0.47 0% 0 0% 0 0% 0 0% 0%
20230403 44.18 49.26 43.03 48.12 8.99% 9999.99% 0% 1559274 0.7177 224.06 0.46 0% 0 0% 0 0% 0 0% 0%
20230331 44.99 44.99 43.66 44.15 -0.07% 9934.09% 0% 251525 0.1107 41.81 0.44 0% 0 0% 0 0% 0 0% 0%
20230330 45.23 45.3 43.81 44.18 -2.3% 9940.91% 0% 261389 0.116 43.06 0.44 0% 0 0% 0 0% 0 0% 0%
20230329 45.98 46.97 44.95 45.22 -2.16% 9730.43% 0% 353878 0.1611 60.41 0.46 0% 0 0% 0 0% 0 0% 0%
20230328 46.15 47.2 45.2 46.22 0.11% 9947.83% 0% 405234 0.188 72.02 0.46 0% 0 0% 0 0% 0 0% 0%
20230327 48.29 48.59 45.85 46.17 -2.96% 9723.4% 0% 722694 0.3407 127.92 0.47 0% 0 0% 0 0% 0 0% 0%
20230324 46 48.99 45.47 47.58 3.89% 9999.99% 0% 1076162 0.5105 204.91 0.47 0% 0 0% 0 0% 0 0% 0%
20230323 45.48 45.9 44.22 45.8 0.26% 9999.99% 0% 566097 0.2552 94.62 0.45 0% 0 0% 0 0% 0 0% 0%
20230322 44.71 46.47 44.71 45.68 3.21% 9830.43% 0% 650786 0.2967 151.06 0.46 0% 0 0% 0 0% 0 0% 0%
20230321 41.92 44.86 41.92 44.26 5.73% 9959.09% 0% 626944 0.2757 154.79 0.44 0% 0 0% 0 0% 0 0% 0%
20230320 41.94 42.79 40.35 41.86 -0.07% 9999.99% 0% 402161 0.1663 95.2 0.41 0% 0 0% 0 0% 0 0% 0%
20230317 42.98 42.98 41.4 41.89 -1.92% 9873.81% 0% 382174 0.1609 87.37 0.42 0% 0 0% 0 0% 0 0% 0%
20230316 43.96 44.4 42.71 42.71 -3.46% 9832.56% 0% 236801 0.1025 54.82 0.43 0% 0 0% 0 0% 0 0% 0%
20230315 43.92 45.7 43.9 44.24 0.73% 9731.11% 0% 281799 0.1257 57.58 0.45 0% 0 0% 0 0% 0 0% 0%
20230314 43.33 46.17 43.33 43.92 1.2% 9660% 0% 625091 0.2814 125.15 0.45 0% 0 0% 0 0% 0 0% 0%
20230313 44.22 44.52 42.6 43.4 -2.47% 9993.02% 0% 385656 0.1674 75.29 0.43 0% 0 0% 0 0% 0 0% 0%
20230310 44.55 45.9 44.32 44.5 -1.11% 9788.89% 0% 206289 0.0929 41.94 0.45 0% 0 0% 0 0% 0 0% 0%
20230309 44.1 45.66 44.1 45 0.9% 9900% 0% 300041 0.1354 58.97 0.45 0% 0 0% 0 0% 0 0% 0%
20230308 44.07 45.9 44 44.6 0.61% 9811.11% 0% 269630 0.1213 51.54 0.45 0% 0 0% 0 0% 0 0% 0%
20230307 46.24 46.42 44.06 44.33 -4.46% 9751.11% 0% 524049 0.2365 98 0.45 0% 0 0% 0 0% 0 0% 0%
20230306 45.9 47.85 45.68 46.4 1.02% 9772.34% 0% 555589 0.261 106.58 0.47 0% 0 0% 0 0% 0 0% 0%
20230303 46.67 46.67 45.53 45.93 -1.48% 9884.78% 0% 408587 0.1887 78.12 0.46 0% 0 0% 0 0% 0 0% 0%
20230302 45.6 49 45.18 46.62 3.19% 9612.5% 0% 868365 0.4125 161.27 0.48 0% 0 0% 0 0% 0 0% 0%
20230301 44.6 45.51 44.4 45.18 1.89% 9940% 0% 417551 0.1876 69.24 0.45 0% 0 0% 0 0% 0 0% 0%
20230228 45.46 45.87 43.91 44.34 -3.38% 9753.33% 0% 539771 0.2409 76.24 0.45 0% 0 0% 0 0% 0 0% 0%
20230227 46.17 46.85 45.36 45.89 -1.52% 9876.09% 0% 353177 0.1629 44.96 0.46 0% 0 0% 0 0% 0 0% 0%
20230224 46.4 47.2 46.03 46.6 0.28% 9999.99% 0% 381382 0.1772 37.27 0.46 0% 0 0% 0 0% 0 0% 0%
20230223 47 47.88 46.2 46.47 -1.55% 9787.23% 0% 425570 0.1998 40.52 0.47 0% 0 0% 0 0% 0 0% 0%
20230222 47.12 48.07 46.7 47.2 -1.42% 9942.55% 0% 373111 0.1765 34.59 0.47 0% 0 0% 0 0% 0 0% 0%
20230221 47.6 48.75 47.11 47.88 -0.13% 9875% 0% 570997 0.2734 53.95 0.48 0% 0 0% 0 0% 0 0% 0%
20230220 47.71 48.17 46.75 47.94 0.55% 9999.99% 0% 477217 0.2265 44.52 0.47 0% 0 0% 0 0% 0 0% 0%
20230217 48.53 48.67 46.81 47.68 -1.89% 9833.33% 0% 677957 0.3236 62.03 0.48 0% 0 0% 0 0% 0 0% 0%
20230216 50.61 50.93 47.38 48.6 -5.08% 9818.37% 0% 1134692 0.5571 108.72 0.49 0% 0 0% 0 0% 0 0% 0%
20230215 49.9 51.76 48.75 51.2 3.35% 9999.99% 0% 1275908 0.6413 129.27 0.5 0% 0 0% 0 0% 0 0% 0%
20230214 51 51 48.3 49.54 -2.77% 9999.99% 0% 1460506 0.717 157.56 0.49 0% 0 0% 0 0% 0 0% 0%
20230213 45.68 52.22 45.68 50.95 11.59% 9999.99% 0% 2622077 1.2949 317.44 0.49 0% 0 0% 0 0% 0 0% 0%
20230210 48.59 48.6 45.6 45.66 -4.12% 9826.09% 0% 747000 0.3459 109.13 0.46 0% 0 0% 0 0% 0 0% 0%
20230209 45 48.59 44.98 47.62 6.29% 9999.99% 0% 773856 0.365 122.33 0.47 0% 0 0% 0 0% 0 0% 0%
20230208 46 46.06 44.77 44.8 -2.12% 9855.56% 0% 293791 0.133 48.06 0.45 0% 0 0% 0 0% 0 0% 0%
20230207 46.46 47 45.3 45.77 -1.36% 9850% 0% 579694 0.2665 84.33 0.46 0% 0 0% 0 0% 0 0% 0%
20230206 47.33 49.55 46.13 46.4 -1.57% 9566.67% 0% 744456 0.3568 120.73 0.48 0% 0 0% 0 0% 0 0% 0%
20230203 46.86 47.8 46.6 47.14 0.3% 9929.79% 0% 491739 0.2321 85.79 0.47 0% 0 0% 0 0% 0 0% 0%
20230202 45.48 48.5 45.46 47 3.39% 9900% 0% 835791 0.395 153.62 0.47 0% 0 0% 0 0% 0 0% 0%
20230201 45.66 46.1 45.01 45.46 -0.33% 9999.99% 0% 475884 0.2161 94.33 0.45 0% 0 0% 0 0% 0 0% 0%
20230131 45.45 45.99 44.6 45.61 -0.41% 9999.99% 0% 526041 0.2387 110.1 0.45 0% 0 0% 0 0% 0 0% 0%
20230130 44.99 46.53 44.98 45.8 1.87% 9856.52% 0% 824895 0.3781 186.8 0.46 0% 0 0% 0 0% 0 0% 0%
20230120 44.89 45.6 44.2 44.96 -0.24% 9891.11% 0% 367683 0.1646 93.19 0.45 0% 0 0% 0 0% 0 0% 0%
20230119 44.53 45.3 44.4 45.07 0.6% 9915.56% 0% 343219 0.154 47.45 0.45 0% 0 0% 0 0% 0 0% 0%
20230118 42.38 45.9 41.88 44.8 5.71% 9855.56% 0% 1201558 0.5371 324.5 0.45 0% 0 0% 0 0% 0 0% 0%
20230117 41.12 42.77 41 42.38 1.36% 9990.48% 0% 211566 0.0896 70.68 0.42 0% 0 0% 0 0% 0 0% 0%
20230116 40.68 42.1 40.59 41.81 2.73% 9854.76% 0% 243027 0.1011 72.85 0.42 0% 0 0% 0 0% 0 0% 0%
20230113 41.71 41.71 40.6 40.7 -2.42% 9826.83% 0% 257457 0.1057 75.08 0.41 0% 0 0% 0 0% 0 0% 0%
20230112 41.2 42.48 41.2 41.71 2.03% 9830.95% 0% 299888 0.1259 86.42 0.42 0% 0 0% 0 0% 0 0% 0%
20230111 41.81 41.81 40.86 40.88 -2.22% 9870.73% 0% 255565 0.1056 67.57 0.41 0% 0 0% 0 0% 0 0% 0%
20230110 42 42.17 41.2 41.81 -0.05% 9854.76% 0% 248435 0.1036 62.63 0.42 0% 0 0% 0 0% 0 0% 0%
20230109 42.04 42.9 41.6 41.83 -1.02% 9859.52% 0% 289804 0.1219 66.85 0.42 0% 0 0% 0 0% 0 0% 0%
20230106 42.9 43.4 42.02 42.26 -1.49% 9727.91% 0% 240999 0.1027 53.15 0.43 0% 0 0% 0 0% 0 0% 0%
20230105 43.29 43.29 42.43 42.9 -0.19% 9876.74% 0% 193425 0.0827 40.66 0.43 0% 0 0% 0 0% 0 0% 0%
20230104 43.6 43.69 42.7 42.98 -2.18% 9895.35% 0% 328483 0.1414 65.03 0.43 0% 0 0% 0 0% 0 0% 0%
20230103 42.24 44.15 42 43.94 3.95% 9999.99% 0% 470769 0.2041 91.53 0.43 0% 0 0% 0 0% 0 0% 0%
20221230 41.36 42.95 41.36 42.27 1.61% 9964.29% 0% 305343 0.1292 42.05 0.42 0% 0 0% 0 0% 0 0% 0%
20221229 41.48 42.4 41.02 41.6 0.07% 9804.76% 0% 356054 0.1485 63.73 0.42 0% 0 0% 0 0% 0 0% 0%
20221228 41.8 42.37 41.04 41.57 -0.76% 9797.62% 0% 534157 0.2218 95.09 0.42 0% 0 0% 0 0% 0 0% 0%
20221227 41.68 42.48 40.34 41.89 1.04% 9999.99% 0% 446156 0.185 78.81 0.41 0% 0 0% 0 0% 0 0% 0%
20221226 38.8 41.68 38.8 41.46 6.42% 9999.99% 0% 641539 0.2606 101.44 0.41 0% 0 0% 0 0% 0 0% 0%
20221223 38.52 39.87 38.13 38.96 -1.52% 9889.74% 0% 559163 0.2182 74.86 0.39 0% 0 0% 0 0% 0 0% 0%
20221222 40.75 41.25 39.15 39.56 -2.61% 9790% 0% 524596 0.2103 71.11 0.4 0% 0 0% 0 0% 0 0% 0%
20221221 42.22 42.4 40.4 40.62 -4.04% 9807.32% 0% 537019 0.2209 75.51 0.41 0% 0 0% 0 0% 0 0% 0%
20221220 42.21 43.54 42.01 42.33 0.79% 9744.19% 0% 434741 0.1859 64.32 0.43 0% 0 0% 0 0% 0 0% 0%
20221219 42.1 44 41.65 42 -0.36% 9667.44% 0% 448560 0.1915 67.19 0.43 0% 0 0% 0 0% 0 0% 0%
20221216 45.4 45.4 42.15 42.15 -5.07% 9702.33% 0% 464030 0.1993 70.1 0.43 0% 0 0% 0 0% 0 0% 0%
20221215 44.68 45.5 44.05 44.4 -1.68% 9766.67% 0% 284888 0.1271 45.23 0.45 0% 0 0% 0 0% 0 0% 0%
20221214 46.25 46.63 45 45.16 -2.46% 9717.39% 0% 415293 0.1897 65.11 0.46 0% 0 0% 0 0% 0 0% 0%
20221213 46.64 47.7 45.5 46.3 -1.76% 9965.22% 0% 781030 0.3626 121.74 0.46 0% 0 0% 0 0% 0 0% 0%
20221212 42.5 47.6 42.11 47.13 10.58% 9999.99% 0% 1203092 0.5486 189.74 0.46 0% 0 0% 0 0% 0 0% 0%
20221209 44.2 44.2 42.62 42.62 -3.44% 9811.63% 0% 429460 0.1853 73.58 0.43 0% 0 0% 0 0% 0 0% 0%
20221208 45.8 45.85 44.12 44.14 -3.24% 9708.89% 0% 296834 0.1325 54.75 0.45 0% 0 0% 0 0% 0 0% 0%
20221207 45.18 46.1 44.21 45.62 1.36% 9817.39% 0% 298159 0.1358 55.36 0.46 0% 0 0% 0 0% 0 0% 0%
20221206 44.85 45.4 44.1 45.01 0.4% 9902.22% 0% 214402 0.096 38.07 0.45 0% 0 0% 0 0% 0 0% 0%
20221205 45.58 46 44.56 44.83 -1.86% 9862.22% 0% 295663 0.1329 50.07 0.45 0% 0 0% 0 0% 0 0% 0%
20221202 46.12 47.1 45.45 45.68 -0.91% 9830.43% 0% 249517 0.1151 42.41 0.46 0% 0 0% 0 0% 0 0% 0%
20221201 44.7 46.3 43.66 46.1 4.18% 9999.99% 0% 458248 0.2081 73.8 0.45 0% 0 0% 0 0% 0 0% 0%
20221130 44.78 45 43.8 44.25 -1.18% 9956.82% 0% 414931 0.1839 66.01 0.44 0% 0 0% 0 0% 0 0% 0%
20221129 46.78 46.78 44.7 44.78 -3.18% 9851.11% 0% 418006 0.1884 65.47 0.45 0% 0 0% 0 0% 0 0% 0%
20221128 45.26 46.5 44.45 46.25 2.28% 9954.35% 0% 395011 0.1803 64.23 0.46 0% 0 0% 0 0% 0 0% 0%
20221125 45.52 46.52 44.95 45.22 -1.29% 9948.89% 0% 300918 0.1368 49.26 0.45 0% 0 0% 0 0% 0 0% 0%
20221124 46.11 46.44 45.2 45.81 -0.61% 9858.7% 0% 289990 0.133 47.22 0.46 0% 0 0% 0 0% 0 0% 0%
20221123 46 46.45 44.92 46.09 0.9% 9919.57% 0% 464912 0.213 72.76 0.46 0% 0 0% 0 0% 0 0% 0%
20221122 47.7 47.9 45.5 45.68 -4.03% 9830.43% 0% 437714 0.2031 69.43 0.46 0% 0 0% 0 0% 0 0% 0%
20221121 46.49 47.69 45.55 47.6 2.12% 9999.99% 0% 345825 0.1629 53.42 0.47 0% 0 0% 0 0% 0 0% 0%
20221118 48.6 48.87 46.37 46.61 -3.68% 9817.02% 0% 505869 0.2393 74.32 0.47 0% 0 0% 0 0% 0 0% 0%
20221117 48.5 48.59 47.1 48.39 -2.1% 9981.25% 0% 526153 0.2512 76.26 0.48 0% 0 0% 0 0% 0 0% 0%
20221116 49 51.48 48.45 49.43 0.3% 9786% 0% 694815 0.3479 93.85 0.5 0% 0 0% 0 0% 0 0% 0%
20221115 47.97 49.34 47.48 49.28 2.03% 9957.14% 0% 481082 0.2334 60.03 0.49 0% 0 0% 0 0% 0 0% 0%
20221114 49.39 49.39 47.9 48.3 -2.03% 9962.5% 0% 386393 0.1868 47.83 0.48 0% 0 0% 0 0% 0 0% 0%
20221111 49.95 50.6 48.6 49.3 -0.12% 9961.22% 0% 361255 0.1783 44.7 0.49 0% 0 0% 0 0% 0 0% 0%
20221110 51.4 51.61 49.25 49.36 -4.12% 9772% 0% 589138 0.2943 71.85 0.5 0% 0 0% 0 0% 0 0% 0%
20221109 52.35 52.35 50.4 51.48 -0.81% 9994.12% 0% 487809 0.2496 59.12 0.51 0% 0 0% 0 0% 0 0% 0%
20221108 54.54 54.88 51.18 51.9 -3.33% 9880.77% 0% 783714 0.4085 96.46 0.52 0% 0 0% 0 0% 0 0% 0%
20221107 55.98 56.49 53.34 53.69 -2.59% 9842.59% 0% 756954 0.4113 99.73 0.54 0% 0 0% 0 0% 0 0% 0%
20221104 56.97 57 53.88 55.12 -1.47% 9921.82% 0% 598555 0.3279 79.89 0.55 0% 0 0% 0 0% 0 0% 0%
20221103 51.99 56.99 51.15 55.94 8.31% 9999.99% 0% 1178245 0.643 163.46 0.55 0% 0 0% 0 0% 0 0% 0%
20221102 54.82 55.43 51.09 51.65 -5.23% 9645.28% 0% 929182 0.4903 138.16 0.53 0% 0 0% 0 0% 0 0% 0%
20221101 56.94 58.45 54.31 54.5 -1.85% 9632.14% 0% 460657 0.2576 76.81 0.56 0% 0 0% 0 0% 0 0% 0%
20221031 54.38 57.3 52.84 55.53 2.11% 9816.07% 0% 482696 0.2685 75.46 0.56 0% 0 0% 0 0% 0 0% 0%
20221028 55.1 56.2 53.06 54.38 -1.31% 9787.27% 0% 575987 0.3164 80.61 0.55 0% 0 0% 0 0% 0 0% 0%
20221027 59.1 60.5 55.1 55.1 -6.59% 9739.29% 0% 791107 0.4468 114.56 0.56 0% 0 0% 0 0% 0 0% 0%
20221026 58.86 59.48 56.91 58.99 2.59% 9898.31% 0% 435772 0.2554 69.57 0.59 0% 0 0% 0 0% 0 0% 0%
20221025 58.43 59.27 56.65 57.5 -1% 9813.79% 0% 520942 0.301 82.06 0.58 0% 0 0% 0 0% 0 0% 0%
20221024 59.5 61.79 57.37 58.08 2.42% 9744.07% 0% 698850 0.4148 112.42 0.59 0% 0 0% 0 0% 0 0% 0%
20221021 57.85 59 56.38 56.71 -1.97% 9849.12% 0% 345922 0.1981 56.61 0.57 0% 0 0% 0 0% 0 0% 0%
20221020 56.93 59.69 56.93 57.85 -0.41% 9705.08% 0% 476227 0.2791 77.52 0.59 0% 0 0% 0 0% 0 0% 0%
20221019 59.14 59.92 57.6 58.09 -2.88% 9915.52% 0% 593974 0.3466 97.43 0.58 0% 0 0% 0 0% 0 0% 0%
20221018 59.1 60.34 58.25 59.81 0.62% 9999.99% 0% 782387 0.4655 131.96 0.59 0% 0 0% 0 0% 0 0% 0%
20221017 55.01 59.6 54.49 59.44 8.39% 9999.99% 0% 1100273 0.6378 190.24 0.58 0% 0 0% 0 0% 0 0% 0%
20220720 42.72 44.83 42.72 43.83 1.81% 9861.36% 0% 883589 0.3887 92.91 0.44 0% 0 0% 0 0% 0 0% 0%
20220719 42.33 44.88 42.33 43.05 -0.35% 9911.63% 0% 1072557 0.4654 114.45 0.43 0% 0 0% 0 0% 0 0% 0%
20220718 42.25 44.42 42.21 43.2 1.86% 9946.51% 0% 1483975 0.6421 159.47 0.43 0% 0 0% 0 0% 0 0% 0%
20220715 41.14 43.88 40.35 42.41 5.11% 9762.79% 0% 1374356 0.5874 159.25 0.43 0% 0 0% 0 0% 0 0% 0%
20220714 38.98 41 38.78 40.35 3.25% 9987.5% 0% 1330986 0.537 149.76 0.4 0% 0 0% 0 0% 0 0% 0%
20220713 39.05 40.82 38.78 39.08 0.51% 9670% 0% 965998 0.3818 104.53 0.4 0% 0 0% 0 0% 0 0% 0%
20220712 38.9 39.41 38.1 38.88 0.8% 9869.23% 0% 603836 0.2339 60.03 0.39 0% 0 0% 0 0% 0 0% 0%
20220711 38.4 39 38.01 38.57 0.16% 9999.99% 0% 772626 0.2959 68.42 0.38 0% 0 0% 0 0% 0 0% 0%
20220708 39.9 39.9 38.51 38.51 -2.53% 9774.36% 0% 712168 0.2756 60.18 0.39 0% 0 0% 0 0% 0 0% 0%
20220707 38.8 39.98 38.5 39.51 1.83% 9999.99% 0% 630811 0.2488 49.05 0.39 0% 0 0% 0 0% 0 0% 0%
20220706 38.33 39.48 38.33 38.8 -0.97% 9848.72% 0% 714900 0.2779 53.69 0.39 0% 0 0% 0 0% 0 0% 0%
20220705 39.7 39.74 38.56 39.18 -0.56% 9946.15% 0% 1096017 0.4258 80.51 0.39 0% 0 0% 0 0% 0 0% 0%
20220704 39.68 40.47 38.78 39.4 1% 9750% 0% 834711 0.3316 64.29 0.4 0% 0 0% 0 0% 0 0% 0%
20220701 38.6 40 38.24 39.01 1.3% 9902.56% 0% 1229505 0.4828 93.64 0.39 0% 0 0% 0 0% 0 0% 0%
20220630 38.4 40.7 38.4 38.51 -0.82% 9774.36% 0% 1549604 0.6082 114.98 0.39 0% 0 0% 0 0% 0 0% 0%
20220629 39.88 40.43 38.4 38.83 -4.24% 9856.41% 0% 1600596 0.6261 127.54 0.39 0% 0 0% 0 0% 0 0% 0%
20220628 38.5 41.18 38.01 40.55 4.62% 9999.99% 0% 1656742 0.661 144.46 0.4 0% 0 0% 0 0% 0 0% 0%
20220627 39.6 39.6 37.35 38.76 -0.31% 9999.99% 0% 1429298 0.5495 125.59 0.38 0% 0 0% 0 0% 0 0% 0%
20220624 36.1 39.1 35.49 38.88 8.6% 9999.99% 0% 2043713 0.7611 175.37 0.37 0% 0 0% 0 0% 0 0% 0%
20220623 34.66 36.13 34.38 35.8 1.27% 9999.99% 0% 989451 0.3508 90.07 0.35 0% 0 0% 0 0% 0 0% 0%
20220622 33.73 35.98 33.23 35.35 4.87% 9999.99% 0% 1102741 0.3845 100.52 0.35 0% 0 0% 0 0% 0 0% 0%
20220621 34.9 34.9 33.29 33.71 -3.58% 9814.71% 0% 878954 0.2963 77.38 0.34 0% 0 0% 0 0% 0 0% 0%
20220620 35.14 35.55 34.1 34.96 -0.4% 9888.57% 0% 935467 0.324 78.45 0.35 0% 0 0% 0 0% 0 0% 0%
20220617 32.03 35.37 32.03 35.1 7.64% 9928.57% 0% 1750633 0.605 132.05 0.35 0% 0 0% 0 0% 0 0% 0%
20220616 32.4 33.3 32.07 32.61 1.62% 9781.82% 0% 683393 0.2243 49.37 0.33 0% 0 0% 0 0% 0 0% 0%
20220615 32.47 33.65 32.01 32.09 -0.31% 9624.24% 0% 904088 0.2943 65.15 0.33 0% 0 0% 0 0% 0 0% 0%
20220614 33.71 34 32 32.19 -6.01% 9654.55% 0% 1406017 0.4588 104.31 0.33 0% 0 0% 0 0% 0 0% 0%
20220613 32.32 34.65 31.88 34.25 4.77% 9973.53% 0% 1535791 0.5184 127.26 0.34 0% 0 0% 0 0% 0 0% 0%
20220610 31.88 32.93 30.81 32.69 4.37% 9999.99% 0% 1013665 0.3244 86.57 0.32 0% 0 0% 0 0% 0 0% 0%
20220609 31.5 33 31.22 31.32 -2.13% 9687.5% 0% 886236 0.2829 77.22 0.32 0% 0 0% 0 0% 0 0% 0%
20220608 32.78 33.3 31.7 32 -3.61% 9900% 0% 1206596 0.3906 112.04 0.32 0% 0 0% 0 0% 0 0% 0%
20220607 31.62 33.64 31.31 33.2 2.19% 9960.61% 0% 1808905 0.5952 182.33 0.33 0% 0 0% 0 0% 0 0% 0%
20220606 31.9 34.11 31.33 32.49 4.1% 9745.45% 0% 2336510 0.7692 272.13 0.33 0% 0 0% 0 0% 0 0% 0%
20220602 27.62 31.7 27.62 31.21 11.38% 9999.99% 0% 1879848 0.5689 249.96 0.3 0% 0 0% 0 0% 0 0% 0%
20220601 27.4 28.37 26.84 28.02 2.75% 9907.14% 0% 730047 0.2028 107.56 0.28 0% 0 0% 0 0% 0 0% 0%
20220531 26.3 27.38 25.64 27.27 4.16% 9999.99% 0% 665026 0.1771 90.01 0.27 0% 0 0% 0 0% 0 0% 0%
20220530 26.26 26.59 25.71 26.18 -0.27% 9969.23% 0% 522806 0.1362 66.96 0.26 0% 0 0% 0 0% 0 0% 0%
20220527 27.32 27.79 26.2 26.25 -4.02% 9622.22% 0% 711060 0.1912 83.81 0.27 0% 0 0% 0 0% 0 0% 0%
20220526 26.28 28.35 26.28 27.35 3.56% 9667.86% 0% 877790 0.2416 101.63 0.28 0% 0 0% 0 0% 0 0% 0%
20220525 26.58 26.89 26.3 26.41 -0.71% 9681.48% 0% 408821 0.1085 45.13 0.27 0% 0 0% 0 0% 0 0% 0%
20220524 28 28.5 26.6 26.6 -4.18% 9400% 0% 625004 0.1719 65.19 0.28 0% 0 0% 0 0% 0 0% 0%
20220523 27.9 28.4 27.45 27.76 -1.17% 9814.29% 0% 587357 0.1634 55.4 0.28 0% 0 0% 0 0% 0 0% 0%
20220520 29 29.57 27.9 28.09 -1.78% 9932.14% 0% 806936 0.2293 74.4 0.28 0% 0 0% 0 0% 0 0% 0%
20220519 28.28 29.1 28.11 28.6 0.14% 9762.07% 0% 663095 0.1904 56.98 0.29 0% 0 0% 0 0% 0 0% 0%
20220518 29 30.3 28.52 28.56 -1.35% 9748.28% 0% 990955 0.2892 84.76 0.29 0% 0 0% 0 0% 0 0% 0%
20220517 28.83 29.29 28.2 28.95 -0.07% 9882.76% 0% 845398 0.2431 76.58 0.29 0% 0 0% 0 0% 0 0% 0%
20220516 28 29.97 27.89 28.97 3.95% 9889.66% 0% 1308217 0.3825 128.84 0.29 0% 0 0% 0 0% 0 0% 0%
20220513 27.15 28.12 26.98 27.87 3.84% 9853.57% 0% 1048709 0.2887 108.68 0.28 0% 0 0% 0 0% 0 0% 0%
20220512 25.85 28.4 25.85 26.84 0.68% 9840.74% 0% 953714 0.2606 108.19 0.27 0% 0 0% 0 0% 0 0% 0%
20220511 26.5 27.38 26.28 26.66 0.6% 9774.07% 0% 1258303 0.3371 151.56 0.27 0% 0 0% 0 0% 0 0% 0%
20220510 25.45 28.58 25.19 26.5 3.23% 9714.81% 0% 1782889 0.4854 244.77 0.27 0% 0 0% 0 0% 0 0% 0%
20220509 25.47 25.76 24.5 25.67 0.79% 9999.99% 0% 1168333 0.2931 189.03 0.25 0% 0 0% 0 0% 0 0% 0%
20220506 24.13 26.55 24.13 25.47 6.04% 9696.15% 0% 1908801 0.4881 378.77 0.26 0% 0 0% 0 0% 0 0% 0%
20220505 20.29 24.02 20.29 24.02 19.98% 9999.99% 0% 1120375 0.2606 316.6 0.23 0% 0 0% 0 0% 0 0% 0%
20220429 19.29 20.18 19.28 20.02 4.43% 9910% 0% 213580 0.0425 70.83 0.2 0% 0 0% 0 0% 0 0% 0%
20220428 19.79 19.79 19.01 19.17 -0.83% 9989.47% 0% 124181 0.0238 41.05 0.19 0% 0 0% 0 0% 0 0% 0%
20220427 18.9 19.47 18.84 19.33 2.49% 9999.99% 0% 280507 0.0537 95.2 0.19 0% 0 0% 0 0% 0 0% 0%
20220426 19.9 19.9 18.62 18.86 -2.78% 9826.32% 0% 190046 0.0365 69.89 0.19 0% 0 0% 0 0% 0 0% 0%
20220425 21.05 21.18 19.36 19.4 -10.76% 9600% 0% 392995 0.079 148.01 0.2 0% 0 0% 0 0% 0 0% 0%
20220422 22.52 23.52 21.21 21.74 -6.21% 9781.82% 0% 443517 0.098 199.88 0.22 0% 0 0% 0 0% 0 0% 0%
20220421 22.93 23.89 22.52 23.18 1.09% 9978.26% 0% 226810 0.0531 114.86 0.23 0% 0 0% 0 0% 0 0% 0%
20220420 22.42 23.31 22.4 22.93 -1.5% 9869.57% 0% 147989 0.0341 77.4 0.23 0% 0 0% 0 0% 0 0% 0%
20220419 23.5 23.55 23.13 23.28 -1.15% 9999.99% 0% 99653 0.0232 51.05 0.23 0% 0 0% 0 0% 0 0% 0%
20220418 23.08 23.55 22.69 23.55 -0.59% 9999.99% 0% 136040 0.0317 69.25 0.23 0% 0 0% 0 0% 0 0% 0%
20220415 24.37 24.37 23.31 23.69 -1.37% 9770.83% 0% 132194 0.0313 69.11 0.24 0% 0 0% 0 0% 0 0% 0%
20220414 24 24.39 23.9 24.02 0.04% 9908.33% 0% 87842 0.0211 44.48 0.24 0% 0 0% 0 0% 0 0% 0%
20220413 23.86 24.36 23.78 24.01 -0.62% 9904.17% 0% 78732 0.0189 38.66 0.24 0% 0 0% 0 0% 0 0% 0%
20220412 23.7 24.21 22.98 24.16 1.3% 9966.67% 0% 183671 0.0432 82.38 0.24 0% 0 0% 0 0% 0 0% 0%
20220411 24.85 24.85 23.7 23.85 -2.21% 9837.5% 0% 160600 0.0388 66.8 0.24 0% 0 0% 0 0% 0 0% 0%
20220408 25.85 25.89 24.33 24.39 -3.56% 9656% 0% 278222 0.069 97.75 0.25 0% 0 0% 0 0% 0 0% 0%
20220407 26.29 26.29 25.29 25.29 -2.32% 9626.92% 0% 115582 0.0297 35.32 0.26 0% 0 0% 0 0% 0 0% 0%
20220401 26.28 26.55 25.72 25.8 -2.27% 9823.08% 0% 184978 0.0482 54.14 0.26 0% 0 0% 0 0% 0 0% 0%
20220331 26.99 26.99 26.32 26.4 -0.79% 9677.78% 0% 99243 0.0263 29.19 0.27 0% 0 0% 0 0% 0 0% 0%
20220330 26.5 27 26.38 26.61 0.42% 9755.56% 0% 117238 0.0312 33.35 0.27 0% 0 0% 0 0% 0 0% 0%
20220329 26.4 27.19 26.33 26.5 0.42% 9714.81% 0% 191054 0.0513 52.42 0.27 0% 0 0% 0 0% 0 0% 0%
20220328 27.03 27.03 26.28 26.39 -1.42% 9674.07% 0% 141999 0.0377 35.92 0.27 0% 0 0% 0 0% 0 0% 0%
20220325 27.4 27.41 26.57 26.77 -1.76% 9814.81% 0% 231853 0.0627 57.9 0.27 0% 0 0% 0 0% 0 0% 0%
20220324 27.38 28.51 27.18 27.25 -2.68% 9632.14% 0% 391613 0.1086 97.86 0.28 0% 0 0% 0 0% 0 0% 0%
20220323 27.2 28.2 26.57 28 3.36% 9900% 0% 594735 0.1636 142.36 0.28 0% 0 0% 0 0% 0 0% 0%
20220322 25.66 27.59 25.25 27.09 5.82% 9933.33% 0% 766610 0.2057 178.98 0.27 0% 0 0% 0 0% 0 0% 0%
20220321 25.09 26.01 25.09 25.6 0.87% 9746.15% 0% 314592 0.0805 76.64 0.26 0% 0 0% 0 0% 0 0% 0%
20220318 25.26 25.56 24.98 25.38 0.08% 9999.99% 0% 223034 0.0563 53.12 0.25 0% 0 0% 0 0% 0 0% 0%
20220317 25.08 25.7 25.08 25.36 1.52% 9653.85% 0% 230374 0.0588 53.52 0.26 0% 0 0% 0 0% 0 0% 0%
20220316 24.88 25.1 23.86 24.98 3.22% 9999.99% 0% 299777 0.0734 62.31 0.24 0% 0 0% 0 0% 0 0% 0%
20220315 26.11 26.2 24.03 24.2 -8.61% 9580% 0% 463056 0.1166 98.77 0.25 0% 0 0% 0 0% 0 0% 0%
20220311 25.97 26.88 25.52 26.68 1.48% 9999.99% 0% 260440 0.0685 59.67 0.26 0% 0 0% 0 0% 0 0% 0%
20220310 26.5 27.23 26.29 26.29 0.42% 9637.04% 0% 337177 0.0903 74.22 0.27 0% 0 0% 0 0% 0 0% 0%
20220309 26.56 27.33 25.38 26.18 -2.35% 9969.23% 0% 514974 0.1363 97.04 0.26 0% 0 0% 0 0% 0 0% 0%
20220308 28.15 28.15 26.57 26.81 -4.76% 9829.63% 0% 589231 0.1602 113.44 0.27 0% 0 0% 0 0% 0 0% 0%
20220307 29.5 29.58 27.9 28.15 -3.76% 9953.57% 0% 364643 0.1036 77.81 0.28 0% 0 0% 0 0% 0 0% 0%
20220304 29.3 29.5 28.7 29.25 -0.31% 9986.21% 0% 290513 0.0846 65.15 0.29 0% 0 0% 0 0% 0 0% 0%
20220303 29.11 29.5 28.82 29.34 0.2% 9999.99% 0% 315544 0.0922 73.74 0.29 0% 0 0% 0 0% 0 0% 0%
20220302 28.6 29.66 28.6 29.28 1.31% 9996.55% 0% 476373 0.1395 113.31 0.29 0% 0 0% 0 0% 0 0% 0%
20220301 29.2 29.4 28.71 28.9 -0.52% 9865.52% 0% 254623 0.0736 62.47 0.29 0% 0 0% 0 0% 0 0% 0%
20220228 28.8 29.18 28.56 29.05 0.35% 9917.24% 0% 294925 0.0853 72.5 0.29 0% 0 0% 0 0% 0 0% 0%
20220225 29.16 29.25 28.63 28.95 -0.72% 9882.76% 0% 475680 0.1376 120.85 0.29 0% 0 0% 0 0% 0 0% 0%
20220224 28.77 30.19 28.31 29.16 0.38% 9955.17% 0% 943710 0.2755 247.68 0.29 0% 0 0% 0 0% 0 0% 0%
20220223 28.17 29.19 27.91 29.05 4.08% 9917.24% 0% 537171 0.154 163.34 0.29 0% 0 0% 0 0% 0 0% 0%
20220222 28.35 28.71 27.77 27.91 -2.31% 9867.86% 0% 290311 0.0818 87.69 0.28 0% 0 0% 0 0% 0 0% 0%
20220221 28.38 28.87 28.27 28.57 1.2% 9751.72% 0% 234245 0.0671 61.86 0.29 0% 0 0% 0 0% 0 0% 0%
20220218 28.28 28.37 27.88 28.23 0.14% 9982.14% 0% 143350 0.0403 26.15 0.28 0% 0 0% 0 0% 0 0% 0%
20220217 28.62 28.8 28 28.19 -1.5% 9967.86% 0% 229487 0.065 26.15 0.28 0% 0 0% 0 0% 0 0% 0%
20220216 28.43 28.8 27.83 28.62 1.89% 9999.99% 0% 301130 0.0857 31.35 0.28 0% 0 0% 0 0% 0 0% 0%
20220215 27.67 28.52 27.43 28.09 2.15% 9932.14% 0% 257616 0.0724 25.04 0.28 0% 0 0% 0 0% 0 0% 0%
20220214 27.2 27.86 27.2 27.5 0% 9721.43% 0% 182573 0.0504 16.52 0.28 0% 0 0% 0 0% 0 0% 0%
20220211 28.44 28.44 27.33 27.5 -2.83% 9721.43% 0% 403446 0.1113 34.49 0.28 0% 0 0% 0 0% 0 0% 0%
20220210 28.99 28.99 28.23 28.3 -2.04% 9999.99% 0% 380483 0.1082 31.51 0.28 0% 0 0% 0 0% 0 0% 0%
20220209 29.4 29.76 28.5 28.89 -2.23% 9862.07% 0% 494053 0.1424 36.18 0.29 0% 0 0% 0 0% 0 0% 0%
20211203 37.33 38.38 36.74 36.88 -1.68% 9867.57% 0% 617281 0.2313 56.5 0.37 0% 0 0% 0 0% 0 0% 0%
20211202 39.21 39.39 37.12 37.51 -5.11% 9771.05% 0% 1344889 0.5112 121.34 0.38 0% 0 0% 0 0% 0 0% 0%
20211201 37.88 41.2 37.88 39.53 4.33% 9782.5% 0% 2451863 0.9741 251.02 0.4 0% 0 0% 0 0% 0 0% 0%
20211130 37.79 39 37.34 37.89 0.91% 9871.05% 0% 789126 0.3018 96.53 0.38 0% 0 0% 0 0% 0 0% 0%
20211129 37.33 38.28 36.89 37.55 -0.11% 9781.58% 0% 609421 0.2292 73.81 0.38 0% 0 0% 0 0% 0 0% 0%
20211126 37 38.13 36.7 37.59 1.27% 9792.11% 0% 531645 0.2003 64.21 0.38 0% 0 0% 0 0% 0 0% 0%
20211125 36.9 37.65 36.7 37.12 0.11% 9932.43% 0% 510257 0.1893 61.94 0.37 0% 0 0% 0 0% 0 0% 0%
20211124 37.6 38.28 36.89 37.08 -2.4% 9921.62% 0% 825182 0.3089 102.69 0.37 0% 0 0% 0 0% 0 0% 0%
20211123 37.67 39.88 37.09 37.99 0.93% 9897.37% 0% 1591211 0.6085 212.76 0.38 0% 0 0% 0 0% 0 0% 0%
20211122 36.75 37.73 36.26 37.64 2.59% 9999.99% 0% 788161 0.2937 121 0.37 0% 0 0% 0 0% 0 0% 0%
20211119 35 36.87 35 36.69 4.03% 9999.99% 0% 951624 0.3452 152.02 0.36 0% 0 0% 0 0% 0 0% 0%
20211118 34.92 35.8 34.35 35.27 1% 9977.14% 0% 534979 0.188 89.67 0.35 0% 0 0% 0 0% 0 0% 0%
20211117 33.58 35.14 33.19 34.92 3.65% 9999.99% 0% 629992 0.2172 105.77 0.34 0% 0 0% 0 0% 0 0% 0%
20211116 35.9 36.03 33.67 33.69 -6.52% 9525.71% 0% 856914 0.2961 152.71 0.35 0% 0 0% 0 0% 0 0% 0%
20211115 34.79 36.3 34.79 36.04 2.91% 9911.11% 0% 706658 0.2522 135.49 0.36 0% 0 0% 0 0% 0 0% 0%
20211112 34.69 35.08 34.29 35.02 1.63% 9905.71% 0% 484018 0.1682 93.11 0.35 0% 0 0% 0 0% 0 0% 0%
20211111 33.77 34.6 33.57 34.46 1.41% 9999.99% 0% 496098 0.1698 97.25 0.34 0% 0 0% 0 0% 0 0% 0%
20211110 34 34.7 33.58 33.98 -0.64% 9894.12% 0% 480426 0.1635 97.93 0.34 0% 0 0% 0 0% 0 0% 0%
20211109 33.28 34.49 33.09 34.2 2.27% 9958.82% 0% 509761 0.1742 102.87 0.34 0% 0 0% 0 0% 0 0% 0%
20211108 33.19 33.61 32.69 33.44 1.15% 9999.99% 0% 401558 0.1334 84.51 0.33 0% 0 0% 0 0% 0 0% 0%
20211105 32.76 33.87 32.21 33.06 0.92% 9918.18% 0% 526231 0.1751 116.16 0.33 0% 0 0% 0 0% 0 0% 0%
20211104 31.9 33.03 31.9 32.76 1.39% 9827.27% 0% 459973 0.1498 105.43 0.33 0% 0 0% 0 0% 0 0% 0%
20211103 31.66 32.49 31.49 32.31 0.15% 9996.88% 0% 355411 0.1137 82.31 0.32 0% 0 0% 0 0% 0 0% 0%
20211102 31.53 32.58 31.51 32.26 2.28% 9981.25% 0% 682268 0.219 158.4 0.32 0% 0 0% 0 0% 0 0% 0%
20211101 29.35 31.66 29.33 31.54 5.48% 9999.99% 0% 597366 0.1864 150.18 0.31 0% 0 0% 0 0% 0 0% 0%
20211029 29.79 30.14 28.93 29.9 0.37% 9999.99% 0% 339465 0.0999 90.99 0.29 0% 0 0% 0 0% 0 0% 0%
20211028 30.28 30.28 28.8 29.79 -0.27% 9830% 0% 278854 0.0825 77.44 0.3 0% 0 0% 0 0% 0 0% 0%
20211027 32.2 32.54 29.6 29.87 -6.45% 9535.48% 0% 592369 0.1833 175.28 0.31 0% 0 0% 0 0% 0 0% 0%
20211026 31.84 32.18 31.69 31.93 0.13% 9878.13% 0% 190871 0.0609 63.61 0.32 0% 0 0% 0 0% 0 0% 0%
20211025 32 32.23 31.63 31.89 0.92% 9865.63% 0% 218432 0.0696 68.56 0.32 0% 0 0% 0 0% 0 0% 0%
20211022 31.5 32.2 31.41 31.6 -0.88% 9775% 0% 273778 0.0868 80.55 0.32 0% 0 0% 0 0% 0 0% 0%
20211021 32.51 32.75 31.65 31.88 -1.91% 9862.5% 0% 337714 0.1081 99.25 0.32 0% 0 0% 0 0% 0 0% 0%
20211020 32.18 32.9 31.9 32.5 1.82% 9748.48% 0% 356666 0.1162 110.99 0.33 0% 0 0% 0 0% 0 0% 0%
20211019 31.82 32.4 31.82 31.92 -0.72% 9875% 0% 247116 0.0793 73.5 0.32 0% 0 0% 0 0% 0 0% 0%
20211018 31.66 32.4 31.55 32.15 0.91% 9946.88% 0% 188181 0.0603 52.16 0.32 0% 0 0% 0 0% 0 0% 0%
20211015 32.3 32.5 31.85 31.86 -0.9% 9856.25% 0% 243019 0.078 60.86 0.32 0% 0 0% 0 0% 0 0% 0%
20211014 32.11 32.3 31.58 32.15 0.82% 9946.88% 0% 258097 0.0827 57.81 0.32 0% 0 0% 0 0% 0 0% 0%
20211013 32 32.44 31.43 31.89 -0.28% 9865.63% 0% 326071 0.1037 68.78 0.32 0% 0 0% 0 0% 0 0% 0%
20211012 33.36 33.36 31.9 31.98 -4.14% 9893.75% 0% 365072 0.1179 73.54 0.32 0% 0 0% 0 0% 0 0% 0%
20211011 32.67 33.6 32.28 33.36 2.58% 9999.99% 0% 407768 0.1356 71.12 0.33 0% 0 0% 0 0% 0 0% 0%
20211008 32.22 32.65 31.69 32.52 1.82% 9999.99% 0% 318707 0.1029 51.66 0.32 0% 0 0% 0 0% 0 0% 0%
20210930 32.6 32.62 31.85 31.94 0.09% 9881.25% 0% 216977 0.0696 33.31 0.32 0% 0 0% 0 0% 0 0% 0%
20210929 33.22 33.22 31.48 31.91 -3.33% 9871.88% 0% 439118 0.1412 61.97 0.32 0% 0 0% 0 0% 0 0% 0%
20210928 33.58 33.76 32 33.01 -0.15% 9903.03% 0% 486493 0.159 60.64 0.33 0% 0 0% 0 0% 0 0% 0%
20210927 35 35.19 32.99 33.06 -4.4% 9623.53% 0% 530031 0.1781 59.04 0.34 0% 0 0% 0 0% 0 0% 0%
20210924 34.3 35.6 33.47 34.58 0.9% 9780% 0% 644011 0.2222 65.13 0.35 0% 0 0% 0 0% 0 0% 0%
20210923 33.99 34.65 33.88 34.27 1.69% 9979.41% 0% 437810 0.1502 42.57 0.34 0% 0 0% 0 0% 0 0% 0%
20210922 34 34.6 33.6 33.7 -1.78% 9811.76% 0% 590319 0.2003 52.12 0.34 0% 0 0% 0 0% 0 0% 0%
20210917 36.61 36.67 33.81 34.31 -6.26% 9702.86% 0% 1209035 0.4193 100.09 0.35 0% 0 0% 0 0% 0 0% 0%
20210916 37.23 38.08 36.52 36.6 -2.11% 9791.89% 0% 576118 0.2134 52.58 0.37 0% 0 0% 0 0% 0 0% 0%
20210915 37 37.7 36.5 37.39 1.22% 9999.99% 0% 525490 0.1956 44.29 0.37 0% 0 0% 0 0% 0 0% 0%
20210914 36.88 37.88 36.6 36.94 0.16% 9883.78% 0% 685737 0.2554 50.87 0.37 0% 0 0% 0 0% 0 0% 0%
20210913 38.98 38.99 36.8 36.88 -4.92% 9605.26% 0% 1289368 0.4863 84.35 0.38 0% 0 0% 0 0% 0 0% 0%
20210910 39.5 40.36 38.7 38.79 -2.54% 9597.5% 0% 1383508 0.5473 91.07 0.4 0% 0 0% 0 0% 0 0% 0%
20210909 38.8 39.8 37.41 39.8 3.11% 9999.99% 0% 1461334 0.5636 98.11 0.39 0% 0 0% 0 0% 0 0% 0%
20210908 38.83 39.19 38.45 38.6 -1.38% 9797.44% 0% 856506 0.3317 61.49 0.39 0% 0 0% 0 0% 0 0% 0%
20210907 39.3 40.66 38.7 39.14 -0.74% 9935.9% 0% 1175043 0.4633 87.08 0.39 0% 0 0% 0 0% 0 0% 0%
20210906 39.18 39.8 37.91 39.43 1.05% 9999.99% 0% 1394764 0.5423 104.93 0.39 0% 0 0% 0 0% 0 0% 0%
20210729 32.81 33.85 32.81 33.37 2.05% 9999.99% 0% 799282 0.2665 53.81 0.33 0% 0 0% 0 0% 0 0% 0%
20210728 36.6 36.6 32.5 32.7 -11.09% 9517.65% 0% 1611062 0.5443 108.73 0.34 0% 0 0% 0 0% 0 0% 0%
20210727 37.12 38.39 35.3 36.78 0.22% 9840.54% 0% 2126761 0.784 162.83 0.37 0% 0 0% 0 0% 0 0% 0%
20210726 36.57 39.4 36.02 36.7 0.33% 9557.89% 0% 2616044 0.9893 231.93 0.38 0% 0 0% 0 0% 0 0% 0%
20210723 34.35 37.36 33.86 36.58 6.09% 9999.99% 0% 1999950 0.7163 203.49 0.36 0% 0 0% 0 0% 0 0% 0%
20210722 34.51 34.7 33.46 34.48 -0.63% 9999.99% 0% 718842 0.244 80.95 0.34 0% 0 0% 0 0% 0 0% 0%
20210721 35 35.18 34.42 34.7 -0.03% 9814.29% 0% 588080 0.2042 66.67 0.35 0% 0 0% 0 0% 0 0% 0%
20210720 33.68 34.97 33.68 34.71 1.91% 9999.99% 0% 768113 0.2639 86.07 0.34 0% 0 0% 0 0% 0 0% 0%
20210719 33.37 34.66 33.19 34.06 2.62% 9917.65% 0% 908198 0.3094 104.46 0.34 0% 0 0% 0 0% 0 0% 0%
20210716 32.99 34.31 31.98 33.19 1.28% 9957.58% 0% 972159 0.3223 114.5 0.33 0% 0 0% 0 0% 0 0% 0%
20210715 34.31 34.69 32.6 32.77 -5.18% 9830.3% 0% 985072 0.3276 120.23 0.33 0% 0 0% 0 0% 0 0% 0%
20210714 33.79 35.73 33.41 34.56 2.89% 9774.29% 0% 1065077 0.3715 138.38 0.35 0% 0 0% 0 0% 0 0% 0%
20210713 34.16 34.16 33.45 33.59 -1.58% 9779.41% 0% 735214 0.2474 96.16 0.34 0% 0 0% 0 0% 0 0% 0%
20210712 34.18 34.82 34.09 34.13 -0.76% 9938.24% 0% 695779 0.2394 85.89 0.34 0% 0 0% 0 0% 0 0% 0%
20210709 35.56 35.57 34.3 34.39 -2.8% 9725.71% 0% 620122 0.2145 72.96 0.35 0% 0 0% 0 0% 0 0% 0%
20210708 34.88 35.99 34.53 35.38 1.84% 9999.99% 0% 860605 0.3047 95.97 0.35 0% 0 0% 0 0% 0 0% 0%
20210707 33.65 35.1 33.65 34.74 2.15% 9825.71% 0% 635644 0.2194 65.11 0.35 0% 0 0% 0 0% 0 0% 0%
20210706 34.69 34.69 33.7 34.01 -1.13% 9902.94% 0% 462877 0.1573 43.17 0.34 0% 0 0% 0 0% 0 0% 0%
20210705 33.8 34.44 33.74 34.4 0.79% 9999.99% 0% 477254 0.1629 36.31 0.34 0% 0 0% 0 0% 0 0% 0%
20210702 35.1 35.1 33.92 34.13 -1.84% 9938.24% 0% 667051 0.2285 41.04 0.34 0% 0 0% 0 0% 0 0% 0%
20210701 36.36 36.5 34.77 34.77 -3.9% 9834.29% 0% 816390 0.2895 45.72 0.35 0% 0 0% 0 0% 0 0% 0%
20210630 35.76 36.37 35.62 36.18 0.98% 9950% 0% 725008 0.2608 40.42 0.36 0% 0 0% 0 0% 0 0% 0%
20210629 37.99 37.99 35.5 35.83 -4.33% 9852.78% 0% 1240150 0.4498 66.42 0.36 0% 0 0% 0 0% 0 0% 0%
20210628 37.01 38.47 37.01 37.45 0.21% 9755.26% 0% 1039326 0.3934 54.95 0.38 0% 0 0% 0 0% 0 0% 0%
20210625 36.69 37.5 35.62 37.37 2.33% 9999.99% 0% 1256478 0.4581 65.25 0.36 0% 0 0% 0 0% 0 0% 0%
20210624 38.5 38.6 36.5 36.52 -4.6% 9770.27% 0% 1407139 0.5239 77.39 0.37 0% 0 0% 0 0% 0 0% 0%
20210623 38.69 38.69 37.66 38.28 -0.83% 9973.68% 0% 1301122 0.4945 76.58 0.38 0% 0 0% 0 0% 0 0% 0%
20210622 40.42 40.42 38.33 38.6 -3.23% 9797.44% 0% 2563640 0.9956 159.31 0.39 0% 0 0% 0 0% 0 0% 0%
20210621 36.32 39.89 36.32 39.89 10.47% 9999.99% 0% 3227085 1.2426 220.48 0.39 0% 0 0% 0 0% 0 0% 0%
20210618 34.6 38.5 34.59 36.11 3.29% 9659.46% 0% 2678333 0.9867 205.23 0.37 0% 0 0% 0 0% 0 0% 0%
20210617 34.03 35.3 33.35 34.96 3.28% 9999.99% 0% 1203781 0.4126 94.18 0.34 0% 0 0% 0 0% 0 0% 0%
20210616 35.7 36.3 33.79 33.85 -6.1% 9571.43% 0% 1662924 0.5792 125.29 0.35 0% 0 0% 0 0% 0 0% 0%
20210615 32.66 36.49 32.45 36.05 9.51% 9999.99% 0% 2367896 0.8291 175.04 0.35 0% 0 0% 0 0% 0 0% 0%
20210611 33.55 33.58 32.68 32.92 -1.88% 9875.76% 0% 532509 0.1757 39.08 0.33 0% 0 0% 0 0% 0 0% 0%
20210610 32.6 33.65 32.5 33.55 2.29% 9999.99% 0% 583267 0.1936 43.31 0.33 0% 0 0% 0 0% 0 0% 0%
20210609 33.25 33.88 32.7 32.8 -1.38% 9839.39% 0% 635748 0.2103 47.33 0.33 0% 0 0% 0 0% 0 0% 0%
20210608 34 34.3 32.95 33.26 -2.29% 9978.79% 0% 854170 0.2846 60.99 0.33 0% 0 0% 0 0% 0 0% 0%
20210607 33.33 34.69 32.88 34.26 2.94% 9976.47% 0% 1089093 0.3704 81.15 0.34 0% 0 0% 0 0% 0 0% 0%
20210604 34 34.45 32.9 33.28 -3.23% 9688.24% 0% 1169394 0.3939 92.45 0.34 0% 0 0% 0 0% 0 0% 0%
20210603 35.6 36.12 34.2 34.39 -3.04% 9725.71% 0% 1547948 0.5404 133.3 0.35 0% 0 0% 0 0% 0 0% 0%
20210602 35.28 36.2 34.5 35.47 0.31% 9999.99% 0% 1750931 0.62 171.17 0.35 0% 0 0% 0 0% 0 0% 0%
20210601 33.69 35.5 33.01 35.36 4.21% 9999.99% 0% 1966520 0.6817 218.76 0.35 0% 0 0% 0 0% 0 0% 0%
20210531 32 34.3 31.5 33.93 6.87% 9999.99% 0% 1787451 0.5917 226.14 0.33 0% 0 0% 0 0% 0 0% 0%
20210528 31.73 32.19 31.42 31.75 0.73% 9821.88% 0% 721670 0.2294 106.75 0.32 0% 0 0% 0 0% 0 0% 0%
20210527 31.46 31.75 31.1 31.52 0.06% 9999.99% 0% 532186 0.1672 80.03 0.31 0% 0 0% 0 0% 0 0% 0%
20210526 30.86 32.5 30.6 31.5 2.01% 9743.75% 0% 1327519 0.4207 201.82 0.32 0% 0 0% 0 0% 0 0% 0%
20210525 29.69 30.88 29.5 30.88 4.36% 9999.99% 0% 570940 0.1728 98.52 0.3 0% 0 0% 0 0% 0 0% 0%
20210524 29.28 29.8 29.28 29.59 0.99% 9763.33% 0% 284272 0.0842 46.48 0.3 0% 0 0% 0 0% 0 0% 0%
20210521 30.38 30.5 28.99 29.3 -3.49% 9666.67% 0% 701797 0.2079 110.15 0.3 0% 0 0% 0 0% 0 0% 0%
20210520 30.55 30.85 30.24 30.36 -0.56% 9999.99% 0% 444891 0.1354 72.63 0.3 0% 0 0% 0 0% 0 0% 0%
20210519 30.6 31.11 30.35 30.53 -0.42% 9748.39% 0% 481755 0.1477 78.06 0.31 0% 0 0% 0 0% 0 0% 0%
20210518 30.49 31.38 30.2 30.66 1.12% 9790.32% 0% 647326 0.1986 81.84 0.31 0% 0 0% 0 0% 0 0% 0%
20210517 30.57 31.5 30.23 30.32 -1.01% 9680.65% 0% 440143 0.1345 49.28 0.31 0% 0 0% 0 0% 0 0% 0%
20210514 30.18 31 29.91 30.63 2.1% 9780.65% 0% 565266 0.173 61.43 0.31 0% 0 0% 0 0% 0 0% 0%
20210513 29.23 30.52 29.23 30 0.4% 9900% 0% 521921 0.1578 54.64 0.3 0% 0 0% 0 0% 0 0% 0%
20210512 29.53 30.06 29.22 29.88 -0.13% 9860% 0% 337700 0.1004 34.34 0.3 0% 0 0% 0 0% 0 0% 0%
20210511 28.8 30.33 28.6 29.92 3.89% 9873.33% 0% 765913 0.2269 73.74 0.3 0% 0 0% 0 0% 0 0% 0%
20210510 29.2 29.35 28.49 28.8 -1.37% 9831.03% 0% 512406 0.1474 47.24 0.29 0% 0 0% 0 0% 0 0% 0%
20210507 30.24 30.24 29 29.2 -2.99% 9633.33% 0% 585658 0.1739 53.83 0.3 0% 0 0% 0 0% 0 0% 0%
20210506 30.42 30.86 30.03 30.1 -0.99% 9933.33% 0% 486822 0.1478 45.31 0.3 0% 0 0% 0 0% 0 0% 0%
20210430 33.99 33.99 30.37 30.4 -13.04% 9706.45% 0% 2103943 0.6564 202.03 0.31 0% 0 0% 0 0% 0 0% 0%
20210429 32.66 35.08 32.48 34.96 6.68% 9999.99% 0% 1364478 0.4678 168.66 0.34 0% 0 0% 0 0% 0 0% 0%
20210428 32.7 32.99 32.33 32.77 -0.43% 9830.3% 0% 441181 0.1444 61.22 0.33 0% 0 0% 0 0% 0 0% 0%
20210427 34 34.01 32.8 32.91 -3.15% 9872.73% 0% 604857 0.2005 84.43 0.33 0% 0 0% 0 0% 0 0% 0%
20210426 34.49 34.58 33.86 33.98 -0.41% 9894.12% 0% 512288 0.1751 69.23 0.34 0% 0 0% 0 0% 0 0% 0%
20210423 34.97 34.98 34.08 34.12 -2.46% 9935.29% 0% 665118 0.2292 86.85 0.34 0% 0 0% 0 0% 0 0% 0%
20210422 35.39 35.53 34.7 34.98 -1.05% 9894.29% 0% 725280 0.2538 93.07 0.35 0% 0 0% 0 0% 0 0% 0%
20210421 35.3 35.59 34.81 35.35 -0.59% 9999.99% 0% 726093 0.2556 94.65 0.35 0% 0 0% 0 0% 0 0% 0%
20210416 34.39 34.92 34.11 34.8 1.46% 9842.86% 0% 642044 0.222 83.28 0.35 0% 0 0% 0 0% 0 0% 0%
20210415 34.38 34.49 34.05 34.3 -0.03% 9988.24% 0% 417638 0.143 45.5 0.34 0% 0 0% 0 0% 0 0% 0%
20210414 34.18 34.56 34.06 34.31 0.85% 9991.18% 0% 406326 0.1395 40.03 0.34 0% 0 0% 0 0% 0 0% 0%
20210413 34.35 34.35 33.8 34.02 -0.21% 9905.88% 0% 433974 0.1473 39.25 0.34 0% 0 0% 0 0% 0 0% 0%
20210412 35.14 35.14 33.94 34.09 -2.07% 9926.47% 0% 679770 0.2326 54.98 0.34 0% 0 0% 0 0% 0 0% 0%
20210409 35.5 35.98 34.72 34.81 -2.57% 9845.71% 0% 1071718 0.3765 84.44 0.35 0% 0 0% 0 0% 0 0% 0%
20210408 36 36.68 35.66 35.73 -0.72% 9825% 0% 849612 0.3064 67.79 0.36 0% 0 0% 0 0% 0 0% 0%
20210407 35.97 36.36 35.52 35.99 0.25% 9897.22% 0% 868158 0.3109 65.34 0.36 0% 0 0% 0 0% 0 0% 0%
20210406 36.15 36.26 35.71 35.9 0% 9872.22% 0% 692153 0.2492 49.92 0.36 0% 0 0% 0 0% 0 0% 0%
20210402 35.31 36.2 35.31 35.9 0.64% 9872.22% 0% 627972 0.2249 40.85 0.36 0% 0 0% 0 0% 0 0% 0%
20210401 38.2 38.2 35.66 35.67 -6.33% 9808.33% 0% 1828623 0.6657 103.94 0.36 0% 0 0% 0 0% 0 0% 0%
20210330 37.08 38.06 36.75 37.88 1.86% 9999.99% 0% 1292841 0.4841 76.72 0.37 0% 0 0% 0 0% 0 0% 0%
20210329 37 37.6 36.5 37.19 0.32% 9951.35% 0% 1042339 0.3858 54.7 0.37 0% 0 0% 0 0% 0 0% 0%
20210326 35.66 37.44 35.11 37.07 5.76% 9918.92% 0% 1658632 0.6074 60.44 0.37 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