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. N长龄605389
    4. 返回上一页 刷新
股票代码（例：sh605389）       472条   (进入N长龄股票专站) N长龄股票成本分析
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 26.35 26.9 26.26 26.72 1.17% 0.34% 0% 6747 0.1797 69.02 26.63 0% 0 0% 0 0% 0 0% 0%
20230927 26.86 26.97 26.35 26.41 -2% -0.86% 0% 7031 0.1873 72.9 26.64 0% 0 0% 0 0% 0 0% 0%
20230926 26.48 27.12 26.39 26.95 1.16% 0.34% 0% 9869 0.2651 104.52 26.86 0% 0 0% 0 0% 0 0% 0%
20230925 26.38 27.07 26.32 26.64 0.83% 0.04% 0% 5855 0.1559 63.71 26.63 0% 0 0% 0 0% 0 0% 0%
20230922 26 26.44 25.82 26.42 1.11% 0.61% 0% 5354 0.1406 55.97 26.26 0% 0 0% 0 0% 0 0% 0%
20230921 26.23 26.88 26.01 26.13 0.46% -0.87% 0% 9219 0.243 93.91 26.36 0% 0 0% 0 0% 0 0% 0%
20230920 26.28 26.53 25.95 26.01 -1.92% -0.65% 0% 10420 0.2728 106.71 26.18 0% 0 0% 0 0% 0 0% 0%
20230919 28.68 28.68 26.23 26.52 -2.14% -0.71% 0% 18312 0.4892 196.67 26.71 0% 0 0% 0 0% 0 0% 0%
20230918 26.18 27.39 25.67 27.1 1.99% 0.48% 0% 8340 0.2249 97.25 26.97 0% 0 0% 0 0% 0 0% 0%
20230915 26.44 26.8 26.25 26.57 1.07% 0.19% 0% 7749 0.2055 86.84 26.52 0% 0 0% 0 0% 0 0% 0%
20230914 26.62 26.84 26.23 26.29 -1.61% -0.64% 0% 5449 0.1442 60.18 26.46 0% 0 0% 0 0% 0 0% 0%
20230913 26.99 27.12 26.5 26.72 -1.04% 0.04% 0% 5796 0.1548 58.5 26.71 0% 0 0% 0 0% 0 0% 0%
20230912 27.06 27.25 26.82 27 -0.18% -0.18% 0% 6455 0.1746 61.22 27.05 0% 0 0% 0 0% 0 0% 0%
20230911 27.21 27.46 26.84 27.05 -0.59% -0.04% 0% 8064 0.2182 69.53 27.06 0% 0 0% 0 0% 0 0% 0%
20230908 26.9 27.48 26.9 27.21 1.3% 0% 0% 8084 0.22 68.56 27.21 0% 0 0% 0 0% 0 0% 0%
20230907 27.4 27.48 26.8 26.86 -1.83% -0.85% 0% 7947 0.2153 64.87 27.09 0% 0 0% 0 0% 0 0% 0%
20230906 27.47 27.61 27.3 27.36 -0.4% -0.22% 0% 7142 0.1958 56.79 27.42 0% 0 0% 0 0% 0 0% 0%
20230905 27.46 27.75 27.21 27.47 0.07% -0.22% 0% 11243 0.3095 88.57 27.53 0% 0 0% 0 0% 0 0% 0%
20230904 27.33 27.47 27.13 27.45 1.44% 0.37% 0% 10079 0.2757 79.61 27.35 0% 0 0% 0 0% 0 0% 0%
20230901 26.92 27.09 26.69 27.06 0.48% 0.37% 0% 7981 0.2152 61.91 26.96 0% 0 0% 0 0% 0 0% 0%
20230831 26.65 27.14 26.43 26.93 1.05% -0.11% 0% 14309 0.3858 101.22 26.96 0% 0 0% 0 0% 0 0% 0%
20230830 25.91 26.74 25.86 26.65 2.86% 0.3% 0% 13309 0.3536 94.68 26.57 0% 0 0% 0 0% 0 0% 0%
20230829 24.53 25.96 24.28 25.91 5.33% 1.49% 0% 17394 0.444 111.42 25.53 0% 0 0% 0 0% 0 0% 0%
20230828 25.83 25.85 24.34 24.6 0.37% -1.44% 0% 10447 0.2608 74.44 24.96 0% 0 0% 0 0% 0 0% 0%
20230825 25.15 25.44 24.46 24.51 -2.54% -1.61% 0% 12703 0.3164 104.09 24.91 0% 0 0% 0 0% 0 0% 0%
20230824 25.91 26.19 25.14 25.15 -3.79% -1.14% 0% 11954 0.3041 105.76 25.44 0% 0 0% 0 0% 0 0% 0%
20230823 26.33 26.49 26 26.14 -0.95% -0.57% 0% 9584 0.252 92.62 26.29 0% 0 0% 0 0% 0 0% 0%
20230822 26.26 26.44 25.51 26.39 0.88% 1.62% 0% 10441 0.2712 93.51 25.97 0% 0 0% 0 0% 0 0% 0%
20230821 26.81 26.94 26.08 26.16 -2.42% -0.65% 0% 11372 0.2994 107.78 26.33 0% 0 0% 0 0% 0 0% 0%
20230818 26.23 27.35 26 26.81 2.17% -0.59% 0% 20388 0.5498 191.07 26.97 0% 0 0% 0 0% 0 0% 0%
20230817 25.37 26.36 25.23 26.24 2.66% 1% 0% 11764 0.3056 122.34 25.98 0% 0 0% 0 0% 0 0% 0%
20230816 25.78 25.96 25.53 25.56 -0.47% -0.78% 0% 5780 0.1489 61.36 25.76 0% 0 0% 0 0% 0 0% 0%
20230815 25.9 25.98 25.46 25.68 -0.39% 0.16% 0% 4369 0.112 44.58 25.64 0% 0 0% 0 0% 0 0% 0%
20230814 25.65 26.05 25.43 25.78 0.51% 0.55% 0% 4949 0.1269 48.65 25.64 0% 0 0% 0 0% 0 0% 0%
20230811 26.2 26.29 25.65 25.65 -1.61% -1.12% 0% 5240 0.1359 50.16 25.94 0% 0 0% 0 0% 0 0% 0%
20230810 25.94 26.46 25.79 26.07 0.5% 0.08% 0% 7317 0.1906 61.76 26.05 0% 0 0% 0 0% 0 0% 0%
20230809 27.34 27.34 25.8 25.94 -5.16% -1.33% 0% 16551 0.4351 133.32 26.29 0% 0 0% 0 0% 0 0% 0%
20230808 27.51 27.78 27.21 27.35 -0.58% 0.07% 0% 5638 0.1541 53.49 27.33 0% 0 0% 0 0% 0 0% 0%
20230807 27.28 27.88 27.11 27.51 1.48% -0.07% 0% 14339 0.3948 125.37 27.53 0% 0 0% 0 0% 0 0% 0%
20230804 27.28 27.4 27 27.11 -0.26% -0.07% 0% 6075 0.1648 52.62 27.13 0% 0 0% 0 0% 0 0% 0%
20230803 27.5 27.69 27 27.18 -1.16% 0.18% 0% 8469 0.2298 62.63 27.13 0% 0 0% 0 0% 0 0% 0%
20230802 27.15 27.74 26.97 27.5 1.33% 0.29% 0% 8613 0.2362 53.14 27.42 0% 0 0% 0 0% 0 0% 0%
20230801 27.14 27.44 27.06 27.14 -0.73% -0.07% 0% 7732 0.21 43.15 27.16 0% 0 0% 0 0% 0 0% 0%
20230731 27.2 27.48 27.12 27.34 0.07% 0.22% 0% 8408 0.2294 46.46 27.28 0% 0 0% 0 0% 0 0% 0%
20230728 27.31 27.73 27.1 27.32 0.04% -0.18% 0% 10011 0.274 52.29 27.37 0% 0 0% 0 0% 0 0% 0%
20230727 27.85 28.16 27.25 27.31 -1.8% -1.09% 0% 11939 0.3296 59.03 27.61 0% 0 0% 0 0% 0 0% 0%
20230726 28.31 28.35 27.75 27.81 -1.7% -0.78% 0% 11859 0.3324 57.92 28.03 0% 0 0% 0 0% 0 0% 0%
20230725 27.75 28.55 27.5 28.29 1.95% 0.86% 0% 14129 0.3963 64.69 28.05 0% 0 0% 0 0% 0 0% 0%
20230724 27.6 28 26.73 27.75 -0.89% 0.95% 0% 13647 0.3751 59.56 27.49 0% 0 0% 0 0% 0 0% 0%
20230721 29.38 29.4 27.98 28 -4.01% -1.93% 0% 24452 0.6982 100.61 28.55 0% 0 0% 0 0% 0 0% 0%
20230720 28.58 29.25 28.38 29.17 1.64% 0.69% 0% 34910 1.0112 131.41 28.97 0% 0 0% 0 0% 0 0% 0%
20230719 28.05 29.15 27.86 28.7 2.43% 0.28% 0% 23156 0.6627 90.84 28.62 0% 0 0% 0 0% 0 0% 0%
20230718 28.2 28.37 27.81 28.02 -0.28% -0.43% 0% 10052 0.2829 37.4 28.14 0% 0 0% 0 0% 0 0% 0%
20230717 28.18 28.24 27.52 28.1 -0.99% 0.68% 0% 18953 0.5289 61.01 27.91 0% 0 0% 0 0% 0 0% 0%
20230714 28.87 29.2 28.38 28.38 -1.11% -1.39% 0% 21658 0.6234 66.84 28.78 0% 0 0% 0 0% 0 0% 0%
20230713 28.57 28.8 28.23 28.7 0% 0.63% 0% 16856 0.4808 47.16 28.52 0% 0 0% 0 0% 0 0% 0%
20230712 28.8 29.22 28.39 28.7 -0.35% -0.31% 0% 24909 0.7172 56.74 28.79 0% 0 0% 0 0% 0 0% 0%
20230711 29.15 29.25 28.77 28.8 -1.81% -0.55% 0% 20275 0.5871 43.86 28.96 0% 0 0% 0 0% 0 0% 0%
20230710 28.95 29.37 28.21 29.33 0.62% 1.88% 0% 34591 0.9959 74.61 28.79 0% 0 0% 0 0% 0 0% 0%
20230707 28.22 30.08 27.83 29.15 2.64% -0.34% 0% 50677 1.4824 117.04 29.25 0% 0 0% 0 0% 0 0% 0%
20230706 28.47 28.5 27.81 28.4 0.32% 0.82% 0% 22084 0.6221 54.59 28.17 0% 0 0% 0 0% 0 0% 0%
20230705 29.05 29.06 28.28 28.31 -3.15% -0.74% 0% 32656 0.9315 80.1 28.52 0% 0 0% 0 0% 0 0% 0%
20230704 28.72 29.23 28.29 29.23 2.06% 1% 0% 47705 1.3805 127.76 28.94 0% 0 0% 0 0% 0 0% 0%
20230703 29.12 29.41 28.4 28.64 -0.8% -0.17% 0% 41632 1.1945 121.99 28.69 0% 0 0% 0 0% 0 0% 0%
20230630 29.4 29.68 28.68 28.87 -1.8% -0.55% 0% 51400 1.4919 168.77 29.03 0% 0 0% 0 0% 0 0% 0%
20230629 30 30.82 29.33 29.4 -1.64% -1.74% 0% 88735 2.6547 350.48 29.92 0% 0 0% 0 0% 0 0% 0%
20230628 27 29.89 26.61 29.89 10.01% 2.57% 0% 59692 1.7396 343.55 29.14 0% 0 0% 0 0% 0 0% 0%
20230627 26.39 27.18 26.2 27.17 2.96% 0.93% 0% 11763 0.3167 86.8 26.92 0% 0 0% 0 0% 0 0% 0%
20230626 26.12 27.22 26.12 26.39 -1.38% -1.46% 0% 12093 0.3238 93.53 26.78 0% 0 0% 0 0% 0 0% 0%
20230621 27.16 27.5 26.68 26.76 -1.47% -0.93% 0% 16692 0.4509 138.18 27.01 0% 0 0% 0 0% 0 0% 0%
20230620 26.49 27.54 26.17 27.16 2.88% 0.07% 0% 22618 0.6138 207.8 27.14 0% 0 0% 0 0% 0 0% 0%
20230619 25.85 26.89 25.71 26.4 1.93% 0% 0% 11880 0.3136 122.09 26.4 0% 0 0% 0 0% 0 0% 0%
20230616 26.9 27.4 25.83 25.9 -1.18% -1.56% 0% 14103 0.3711 157.34 26.31 0% 0 0% 0 0% 0 0% 0%
20230615 25.81 26.58 25.73 26.21 1.31% 0% 0% 9497 0.2489 115.36 26.21 0% 0 0% 0 0% 0 0% 0%
20230614 26.23 26.67 25.83 26.22 -0.04% -0.04% 0% 8390 0.2201 102.27 26.23 0% 0 0% 0 0% 0 0% 0%
20230613 26.36 26.56 26 26.23 -0.49% 0.34% 0% 5658 0.1479 66.85 26.14 0% 0 0% 0 0% 0 0% 0%
20230612 25.36 26.55 25.25 26.36 2.85% 1.82% 0% 12142 0.3144 122.22 25.89 0% 0 0% 0 0% 0 0% 0%
20230609 25.72 25.72 25.29 25.63 -0.23% 0.71% 0% 5512 0.1403 58.7 25.45 0% 0 0% 0 0% 0 0% 0%
20230608 25.62 25.77 25.22 25.69 0.27% 0.55% 0% 5279 0.1349 56.46 25.55 0% 0 0% 0 0% 0 0% 0%
20230607 25.4 25.65 25.2 25.62 1.07% 0.35% 0% 6029 0.1539 64.11 25.53 0% 0 0% 0 0% 0 0% 0%
20230606 26.07 26.14 25.03 25.35 -2.24% -0.47% 0% 8974 0.2286 94.88 25.47 0% 0 0% 0 0% 0 0% 0%
20230605 25.99 26.15 25.75 25.93 -0.15% 0.23% 0% 4773 0.1235 53.71 25.87 0% 0 0% 0 0% 0 0% 0%
20230602 25.73 26.07 25.7 25.97 1.09% 0.39% 0% 6663 0.1724 73.1 25.87 0% 0 0% 0 0% 0 0% 0%
20230601 25.96 26.1 25.65 25.69 -1% -0.43% 0% 9520 0.2456 85.59 25.8 0% 0 0% 0 0% 0 0% 0%
20230531 26.4 26.97 25.65 25.95 -0.95% -0.08% 0% 11293 0.2933 99.47 25.97 0% 0 0% 0 0% 0 0% 0%
20230530 27.44 28.15 26.08 26.2 -1.39% -1.91% 0% 18953 0.5063 208.91 26.71 0% 0 0% 0 0% 0 0% 0%
20230529 26.82 26.95 26.45 26.57 -0.64% -0.41% 0% 5653 0.1508 73.32 26.68 0% 0 0% 0 0% 0 0% 0%
20230526 26.88 26.89 26.19 26.74 0.98% 0.72% 0% 5274 0.14 61.35 26.55 0% 0 0% 0 0% 0 0% 0%
20230525 26.4 26.67 26.14 26.48 0.3% 0.23% 0% 5299 0.14 60.22 26.42 0% 0 0% 0 0% 0 0% 0%
20230524 26.37 26.75 26.1 26.4 -0.08% -0.3% 0% 5907 0.1564 64.61 26.48 0% 0 0% 0 0% 0 0% 0%
20230523 26.65 26.87 26.37 26.42 -0.86% -0.71% 0% 4708 0.1253 51.41 26.61 0% 0 0% 0 0% 0 0% 0%
20230522 26.24 26.7 25.92 26.65 1.56% 0.76% 0% 6712 0.1775 71.71 26.45 0% 0 0% 0 0% 0 0% 0%
20230519 26.3 26.55 25.87 26.24 -0.34% 0.27% 0% 8237 0.2156 87.14 26.17 0% 0 0% 0 0% 0 0% 0%
20230518 25.55 26.65 25.55 26.33 2.89% 0.57% 0% 12611 0.3301 129.59 26.18 0% 0 0% 0 0% 0 0% 0%
20230517 24.94 25.6 24.93 25.59 2.69% 0.99% 0% 9049 0.2293 93.82 25.34 0% 0 0% 0 0% 0 0% 0%
20230516 25.02 25.18 24.79 24.92 0.04% -0.04% 0% 5303 0.1322 50.45 24.93 0% 0 0% 0 0% 0 0% 0%
20230515 24.99 25.49 24.52 24.91 -0.32% -0.28% 0% 14689 0.3669 129.98 24.98 0% 0 0% 0 0% 0 0% 0%
20230510 24.08 24.62 23.99 24.43 1.83% 0.62% 0% 6607 0.1604 50.6 24.28 0% 0 0% 0 0% 0 0% 0%
20230509 24.79 24.79 23.93 23.99 -2.8% -0.87% 0% 7541 0.1825 58.94 24.2 0% 0 0% 0 0% 0 0% 0%
20230508 24.45 25.18 24.29 24.68 0.45% 0.37% 0% 6719 0.1652 44.76 24.59 0% 0 0% 0 0% 0 0% 0%
20230505 25.01 25.01 24.5 24.57 -1.17% -0.2% 0% 5942 0.1463 39.32 24.62 0% 0 0% 0 0% 0 0% 0%
20230504 25.41 25.41 24.7 24.86 -0.88% -0.4% 0% 6756 0.1686 43.69 24.96 0% 0 0% 0 0% 0 0% 0%
20230428 24.99 25.15 24.68 25.08 1.5% 0.84% 0% 9812 0.244 58.42 24.87 0% 0 0% 0 0% 0 0% 0%
20230427 24.97 25.16 24.5 24.71 -0.24% -0.64% 0% 7785 0.1936 47.31 24.87 0% 0 0% 0 0% 0 0% 0%
20230426 24.39 25.65 24.39 24.77 2.06% -1.28% 0% 13200 0.3312 81.05 25.09 0% 0 0% 0 0% 0 0% 0%
20230425 24.82 25.03 23.7 24.27 -2.1% 0.17% 0% 12832 0.3109 74.78 24.23 0% 0 0% 0 0% 0 0% 0%
20230424 25.22 25.78 24.58 24.79 -1.67% -0.28% 0% 14306 0.3556 89.33 24.86 0% 0 0% 0 0% 0 0% 0%
20230421 25.76 26.38 25.16 25.21 -2.17% -1.79% 0% 13649 0.3504 90.93 25.67 0% 0 0% 0 0% 0 0% 0%
20230420 28.01 28.2 25.75 25.77 -8.68% -2.94% 0% 29071 0.7719 213.81 26.55 0% 0 0% 0 0% 0 0% 0%
20230419 28.68 28.69 28.18 28.22 -1.5% -0.56% 0% 6289 0.1785 59.61 28.38 0% 0 0% 0 0% 0 0% 0%
20230418 29.48 29.5 28.35 28.65 -3.05% -0.56% 0% 9958 0.2869 92.43 28.81 0% 0 0% 0 0% 0 0% 0%
20230417 29.46 30.19 29.19 29.55 0.68% -0.64% 0% 16892 0.5023 160.73 29.74 0% 0 0% 0 0% 0 0% 0%
20230414 29.11 29.35 28.77 29.35 0.51% 1.03% 0% 6599 0.1917 66.5 29.05 0% 0 0% 0 0% 0 0% 0%
20230413 29.3 29.39 28.92 29.2 -0.24% 0.27% 0% 7386 0.2151 75.17 29.12 0% 0 0% 0 0% 0 0% 0%
20230412 28.59 29.6 28.5 29.27 2.27% -0.03% 0% 16224 0.475 167.39 29.28 0% 0 0% 0 0% 0 0% 0%
20230411 28.8 28.94 28.43 28.62 -0.62% 0.07% 0% 5360 0.1533 57.13 28.6 0% 0 0% 0 0% 0 0% 0%
20230410 28.47 29.19 28.46 28.8 0.63% -0.28% 0% 9301 0.2686 90.14 28.88 0% 0 0% 0 0% 0 0% 0%
20230407 28.55 28.9 28.38 28.62 0.39% 0.03% 0% 5894 0.1686 55.84 28.61 0% 0 0% 0 0% 0 0% 0%
20230406 28.21 28.73 27.98 28.51 1.06% 0.21% 0% 7311 0.208 66.56 28.45 0% 0 0% 0 0% 0 0% 0%
20230404 28.68 28.68 28.1 28.21 -1.88% -0.42% 0% 10520 0.298 92.79 28.33 0% 0 0% 0 0% 0 0% 0%
20230403 29.18 29.18 28.41 28.75 -0.83% 0.21% 0% 10092 0.2895 89.23 28.69 0% 0 0% 0 0% 0 0% 0%
20230331 28.6 29.25 28.57 28.99 1.08% -0.07% 0% 8665 0.2514 67.36 29.01 0% 0 0% 0 0% 0 0% 0%
20230330 28.7 28.8 28.29 28.68 -0.07% 0.6% 0% 5889 0.1679 39.97 28.51 0% 0 0% 0 0% 0 0% 0%
20230329 28.52 29.05 28.52 28.7 0.63% -0.24% 0% 6378 0.1835 35.44 28.77 0% 0 0% 0 0% 0 0% 0%
20230328 28.95 29.19 28.44 28.52 -1.21% -0.8% 0% 11280 0.3243 58.6 28.75 0% 0 0% 0 0% 0 0% 0%
20230327 29.89 29.89 28.7 28.87 -3.41% -1.03% 0% 15847 0.4623 80.6 29.17 0% 0 0% 0 0% 0 0% 0%
20230324 29.6 29.94 29.34 29.89 1.22% 0.47% 0% 10740 0.3195 57.21 29.75 0% 0 0% 0 0% 0 0% 0%
20230323 29.35 29.53 29.11 29.53 0.14% 0.72% 0% 9151 0.2683 43.35 29.32 0% 0 0% 0 0% 0 0% 0%
20230322 29.79 30.03 29.35 29.49 -1.01% -0.41% 0% 9673 0.2864 48.66 29.61 0% 0 0% 0 0% 0 0% 0%
20230321 29.23 29.86 29.23 29.79 0.61% 0.54% 0% 10939 0.3241 53.27 29.63 0% 0 0% 0 0% 0 0% 0%
20230320 29.7 30.29 28.98 29.61 -1.14% 0.3% 0% 26659 0.7869 117.18 29.52 0% 0 0% 0 0% 0 0% 0%
20230317 31.12 31.12 29.63 29.95 -3.51% -0.96% 0% 23797 0.7196 99.91 30.24 0% 0 0% 0 0% 0 0% 0%
20230316 29.9 31.88 29.42 31.04 3.54% 0.06% 0% 37398 1.16 160.15 31.02 0% 0 0% 0 0% 0 0% 0%
20230315 29.42 30.39 29.33 29.98 2.22% 0.17% 0% 18285 0.5472 75.56 29.93 0% 0 0% 0 0% 0 0% 0%
20230314 30.2 30.65 29.1 29.33 -3.74% -0.78% 0% 16929 0.5005 63.34 29.56 0% 0 0% 0 0% 0 0% 0%
20230313 30.5 30.9 30.3 30.47 0.53% -0.29% 0% 9690 0.2961 34.2 30.56 0% 0 0% 0 0% 0 0% 0%
20230310 30.87 31.14 30.18 30.31 -2.32% -0.79% 0% 13594 0.4153 43.21 30.55 0% 0 0% 0 0% 0 0% 0%
20230309 31.6 31.63 30.8 31.03 -2.05% -0.1% 0% 15354 0.4769 42.35 31.06 0% 0 0% 0 0% 0 0% 0%
20230308 31.88 31.95 31.27 31.68 0.25% 0.57% 0% 15699 0.4945 37.55 31.5 0% 0 0% 0 0% 0 0% 0%
20230307 32.9 33.13 31.58 31.6 -4.62% -1.68% 0% 29691 0.9544 58.44 32.14 0% 0 0% 0 0% 0 0% 0%
20230306 32.81 33.65 31.43 33.13 1.88% 1.28% 0% 39154 1.2808 67.36 32.71 0% 0 0% 0 0% 0 0% 0%
20230303 32.4 33.15 32.22 32.52 -0.25% -0.37% 0% 23358 0.7625 38.37 32.64 0% 0 0% 0 0% 0 0% 0%
20230302 33 33.6 32.45 32.6 -1.87% -1.09% 0% 34690 1.1434 52.25 32.96 0% 0 0% 0 0% 0 0% 0%
20230301 33.57 33.9 32.6 33.22 -2.01% 0.73% 0% 36196 1.1939 49.61 32.98 0% 0 0% 0 0% 0 0% 0%
20230228 34.35 34.59 33 33.9 -1.99% 1.07% 0% 36599 1.2277 44.87 33.54 0% 0 0% 0 0% 0 0% 0%
20230227 35 35.78 34.36 34.59 -2.54% -0.8% 0% 34559 1.2049 45.5 34.87 0% 0 0% 0 0% 0 0% 0%
20230224 35.23 36.31 34.63 35.49 1.55% -0.06% 0% 57960 2.0584 80.88 35.51 0% 0 0% 0 0% 0 0% 0%
20230223 35.18 36.3 33.5 34.95 1.48% 0.92% 0% 68524 2.3732 100.83 34.63 0% 0 0% 0 0% 0 0% 0%
20230222 34.44 37 34.12 34.44 -1.26% -3.12% 0% 102606 3.6477 171.15 35.55 0% 0 0% 0 0% 0 0% 0%
20230221 32.95 36 32.41 34.88 6.18% 1.75% 0% 106627 3.6552 205.04 34.28 0% 0 0% 0 0% 0 0% 0%
20230220 31.32 33.5 31.32 32.85 5.39% 1.64% 0% 66443 2.1472 150.5 32.32 0% 0 0% 0 0% 0 0% 0%
20230217 34.06 34.96 30.95 31.17 -9.07% -4.82% 0% 84565 2.7692 226.91 32.75 0% 0 0% 0 0% 0 0% 0%
20230216 33.8 36.26 33 34.28 -1.61% -0.41% 0% 95939 3.3021 345.65 34.42 0% 0 0% 0 0% 0 0% 0%
20230215 34 35.5 33.5 34.84 5.64% 0.4% 0% 129103 4.4805 708.51 34.7 0% 0 0% 0 0% 0 0% 0%
20230214 32.98 32.98 32.98 32.98 10.01% 0% 0% 10947 0.361 185.88 32.98 0% 0 0% 0 0% 0 0% 0%
20230213 29.98 29.98 29.98 29.98 10.02% 0% 0% 6404 0.192 114.96 29.98 0% 0 0% 0 0% 0 0% 0%
20230120 27.3 27.43 27.11 27.25 0.18% -0.04% 0% 4700 0.1281 81.15 27.26 0% 0 0% 0 0% 0 0% 0%
20230119 27 27.32 26.89 27.2 0.37% -0.11% 0% 5307 0.1445 50.27 27.23 0% 0 0% 0 0% 0 0% 0%
20230118 26.73 27.42 26.73 27.1 1.16% 0.04% 0% 5242 0.142 75.97 27.09 0% 0 0% 0 0% 0 0% 0%
20230117 26.74 26.88 26.57 26.79 0.53% 0.15% 0% 3450 0.0923 46.06 26.75 0% 0 0% 0 0% 0 0% 0%
20230116 26.7 26.89 26.53 26.65 0.3% -0.11% 0% 3332 0.0889 38.85 26.68 0% 0 0% 0 0% 0 0% 0%
20230113 26.4 26.65 26.17 26.57 1.03% 0.38% 0% 4563 0.1208 51.83 26.47 0% 0 0% 0 0% 0 0% 0%
20230112 26.24 26.46 26.01 26.3 0.23% 0.38% 0% 3263 0.0855 35.8 26.2 0% 0 0% 0 0% 0 0% 0%
20230111 26.56 26.66 26.1 26.24 -1.2% -0.42% 0% 4190 0.1104 43.01 26.35 0% 0 0% 0 0% 0 0% 0%
20230110 27 27.05 26.41 26.56 -1.59% -0.23% 0% 4500 0.1198 42.7 26.62 0% 0 0% 0 0% 0 0% 0%
20230109 27.01 27.1 26.7 26.99 0.78% 0.48% 0% 4997 0.1342 42.45 26.86 0% 0 0% 0 0% 0 0% 0%
20230106 27.08 27.29 26.73 26.78 -0.96% -0.74% 0% 6248 0.1686 52.59 26.98 0% 0 0% 0 0% 0 0% 0%
20230105 26.6 27.18 26.08 27.04 2.85% 0.82% 0% 10213 0.2739 80.66 26.82 0% 0 0% 0 0% 0 0% 0%
20230104 26.79 27.17 26.17 26.29 -1.24% -0.94% 0% 8543 0.2267 67.64 26.54 0% 0 0% 0 0% 0 0% 0%
20230103 25.9 26.75 25.63 26.62 3.54% 1.02% 0% 12858 0.3388 92.63 26.35 0% 0 0% 0 0% 0 0% 0%
20221230 26.24 26.24 25.4 25.71 -1.68% -0.35% 0% 5423 0.1399 39.06 25.8 0% 0 0% 0 0% 0 0% 0%
20221229 26.02 26.2 25.56 26.15 1.04% 1% 0% 6818 0.1765 49.76 25.89 0% 0 0% 0 0% 0 0% 0%
20221228 26.41 26.65 25.73 25.88 -1.78% -0.96% 0% 9217 0.2408 63.14 26.13 0% 0 0% 0 0% 0 0% 0%
20221227 26.8 26.83 26.02 26.35 -1.68% -0.26% 0% 12009 0.3173 76.38 26.42 0% 0 0% 0 0% 0 0% 0%
20221226 25.36 26.83 25.36 26.8 5.18% 1.09% 0% 18083 0.4794 116.83 26.51 0% 0 0% 0 0% 0 0% 0%
20221223 25.55 25.8 24.82 25.48 -1.24% 0.75% 0% 7190 0.1818 47.66 25.29 0% 0 0% 0 0% 0 0% 0%
20221222 26.4 26.45 25.67 25.8 -2.2% -1.41% 0% 14668 0.3839 102.69 26.17 0% 0 0% 0 0% 0 0% 0%
20221221 26.9 26.9 26.18 26.38 -1.01% 0% 0% 10760 0.2838 81.9 26.38 0% 0 0% 0 0% 0 0% 0%
20221220 25.84 26.69 25.55 26.65 3.09% 1.02% 0% 20813 0.5491 169.05 26.38 0% 0 0% 0 0% 0 0% 0%
20221219 25.98 26.28 25.49 25.85 -0.54% 0.35% 0% 7473 0.1925 68.26 25.76 0% 0 0% 0 0% 0 0% 0%
20221216 25.96 26.16 25.6 25.99 -0.38% 0.23% 0% 6333 0.1642 59.08 25.93 0% 0 0% 0 0% 0 0% 0%
20221215 26.35 26.92 26.08 26.09 -1.36% -1.4% 0% 15078 0.399 147.74 26.46 0% 0 0% 0 0% 0 0% 0%
20221214 25.92 27.12 25.79 26.45 1.89% -0.04% 0% 18615 0.4926 193.94 26.46 0% 0 0% 0 0% 0 0% 0%
20221213 25.75 25.96 25.42 25.96 0.74% 1.01% 0% 5269 0.1354 67.13 25.7 0% 0 0% 0 0% 0 0% 0%
20221212 25.33 25.88 25.23 25.77 1.74% 0.86% 0% 6841 0.1748 93.58 25.55 0% 0 0% 0 0% 0 0% 0%
20221209 25.55 25.66 25.1 25.33 -0.16% 0.08% 0% 2853 0.0722 40.63 25.31 0% 0 0% 0 0% 0 0% 0%
20221208 25.5 25.5 25.11 25.37 -0.51% 0.16% 0% 3817 0.0967 51.99 25.33 0% 0 0% 0 0% 0 0% 0%
20221207 25.69 25.69 25.38 25.5 -0.35% -0.04% 0% 2740 0.0699 37.26 25.51 0% 0 0% 0 0% 0 0% 0%
20221206 25.54 25.89 25.35 25.59 0.2% -0.2% 0% 4403 0.1129 60.31 25.64 0% 0 0% 0 0% 0 0% 0%
20221205 24.9 25.7 24.9 25.54 2.61% 0.47% 0% 5059 0.1286 69.7 25.42 0% 0 0% 0 0% 0 0% 0%
20221202 24.82 25.12 24.72 24.89 0.16% -0.04% 0% 2570 0.064 34.41 24.9 0% 0 0% 0 0% 0 0% 0%
20221201 25.05 25.1 24.82 24.85 0.12% -0.36% 0% 1949 0.0486 24.65 24.94 0% 0 0% 0 0% 0 0% 0%
20221130 24.91 25.12 24.8 24.82 -0.68% -0.32% 0% 2229 0.0555 27.14 24.9 0% 0 0% 0 0% 0 0% 0%
20221129 24.38 24.99 24.38 24.99 2.97% 0.89% 0% 3953 0.0979 48.32 24.77 0% 0 0% 0 0% 0 0% 0%
20221125 25.2 25.2 24.74 24.75 -1.28% -0.32% 0% 1961 0.0487 25.06 24.83 0% 0 0% 0 0% 0 0% 0%
20221124 25.14 25.25 24.85 25.07 0.24% 0.2% 0% 2846 0.0712 36.27 25.02 0% 0 0% 0 0% 0 0% 0%
20221123 25.1 25.32 24.73 25.01 -0.87% 0.28% 0% 3123 0.0779 40.86 24.94 0% 0 0% 0 0% 0 0% 0%
20221122 25.67 25.81 25.12 25.23 -1.56% -0.83% 0% 3180 0.0809 43.17 25.44 0% 0 0% 0 0% 0 0% 0%
20221121 25.5 25.64 25.18 25.63 0.47% 0.87% 0% 3538 0.0899 48.59 25.41 0% 0 0% 0 0% 0 0% 0%
20221118 26.1 26.18 25.5 25.51 -2.26% -0.97% 0% 6082 0.1567 85.29 25.76 0% 0 0% 0 0% 0 0% 0%
20221117 25.89 26.23 25.7 26.1 0.46% 0.42% 0% 7240 0.1882 106.95 25.99 0% 0 0% 0 0% 0 0% 0%
20221116 25.26 26.14 25.26 25.98 2.08% 0.89% 0% 9417 0.2425 146.15 25.75 0% 0 0% 0 0% 0 0% 0%
20221115 24.78 25.47 24.68 25.45 2.62% 0.79% 0% 6048 0.1527 99.85 25.25 0% 0 0% 0 0% 0 0% 0%
20221114 25.27 25.3 24.73 24.8 -0.96% -0.68% 0% 4805 0.12 80.32 24.97 0% 0 0% 0 0% 0 0% 0%
20221111 25.07 25.77 24.88 25.04 1.05% -0.75% 0% 7221 0.1822 125.81 25.23 0% 0 0% 0 0% 0 0% 0%
20221110 25.03 25.03 24.61 24.78 -1% -0.04% 0% 3397 0.0842 61.38 24.79 0% 0 0% 0 0% 0 0% 0%
20221109 24.95 25.14 24.74 25.03 0.36% 0.08% 0% 2647 0.0662 48.09 25.01 0% 0 0% 0 0% 0 0% 0%
20221108 24.99 24.99 24.5 24.94 -0.24% 0.73% 0% 3970 0.0983 67.96 24.76 0% 0 0% 0 0% 0 0% 0%
20221107 25.46 25.46 24.88 25 -0.71% -0.08% 0% 4817 0.1205 79.23 25.02 0% 0 0% 0 0% 0 0% 0%
20221104 25.38 25.38 24.86 25.18 0.4% 0.2% 0% 4374 0.1099 73.59 25.13 0% 0 0% 0 0% 0 0% 0%
20221103 24.74 25.15 24.74 25.08 0.72% 0.36% 0% 3537 0.0884 61.59 24.99 0% 0 0% 0 0% 0 0% 0%
20221102 24.62 25.26 24.62 24.9 1.14% -0.48% 0% 4957 0.124 87.7 25.02 0% 0 0% 0 0% 0 0% 0%
20221101 23.95 24.63 23.95 24.62 2.8% 0.98% 0% 4168 0.1016 76.52 24.38 0% 0 0% 0 0% 0 0% 0%
20221031 23.48 24.2 23.25 23.95 2.31% 0.42% 0% 3015 0.0719 56.28 23.85 0% 0 0% 0 0% 0 0% 0%
20221028 24.07 24.34 23.36 23.41 -3.9% -1.8% 0% 4145 0.0988 76.91 23.84 0% 0 0% 0 0% 0 0% 0%
20221027 24.64 25.08 24.3 24.36 -1.06% -1.38% 0% 3453 0.0853 68.56 24.7 0% 0 0% 0 0% 0 0% 0%
20221026 24.6 24.79 24.3 24.62 0.16% 0.16% 0% 5167 0.127 104.2 24.58 0% 0 0% 0 0% 0 0% 0%
20221025 23.61 24.86 23.49 24.58 2.2% 1.11% 0% 6783 0.1649 140.76 24.31 0% 0 0% 0 0% 0 0% 0%
20221024 24.22 24.88 24 24.05 -1.19% -1.72% 0% 3249 0.0795 76.31 24.47 0% 0 0% 0 0% 0 0% 0%
20221021 23.62 24.44 23.46 24.34 1.67% 0.41% 0% 2813 0.0682 66.15 24.24 0% 0 0% 0 0% 0 0% 0%
20221020 24.05 24.29 23.62 23.94 -0.46% -0.21% 0% 2268 0.0544 54.27 23.99 0% 0 0% 0 0% 0 0% 0%
20221019 24.29 24.45 23.94 24.05 -0.74% -0.29% 0% 2247 0.0542 54.65 24.12 0% 0 0% 0 0% 0 0% 0%
20221018 24.57 24.57 24.15 24.23 -0.74% -0.37% 0% 3030 0.0737 74.31 24.32 0% 0 0% 0 0% 0 0% 0%
20221017 23.82 24.42 23.81 24.41 2.01% 0.83% 0% 3498 0.0847 82.46 24.21 0% 0 0% 0 0% 0 0% 0%
20220720 27.34 27.55 27.13 27.54 0.69% 0.73% 0% 5018 0.1372 62.11 27.34 0% 0 0% 0 0% 0 0% 0%
20220719 27.22 27.39 26.82 27.35 0.59% 0.51% 0% 5508 0.1499 69.82 27.21 0% 0 0% 0 0% 0 0% 0%
20220718 25.83 27.5 25.7 27.19 5.51% 0.41% 0% 10859 0.2941 133.37 27.08 0% 0 0% 0 0% 0 0% 0%
20220715 26.75 26.83 25.75 25.77 -3.19% -1.23% 0% 4968 0.1296 59.14 26.09 0% 0 0% 0 0% 0 0% 0%
20220714 26.16 26.67 26.03 26.62 1.6% 0.64% 0% 4287 0.1134 47.88 26.45 0% 0 0% 0 0% 0 0% 0%
20220713 25.75 26.49 25.58 26.2 1.28% 0.19% 0% 2944 0.077 31.16 26.15 0% 0 0% 0 0% 0 0% 0%
20220712 26.24 26.32 25.68 25.87 -1.56% -0.46% 0% 3597 0.0935 34.76 25.99 0% 0 0% 0 0% 0 0% 0%
20220711 26.5 26.88 26.11 26.28 -1.94% -0.34% 0% 3918 0.1033 33.44 26.37 0% 0 0% 0 0% 0 0% 0%
20220708 26.72 27.07 26.65 26.8 0.37% -0.22% 0% 3633 0.0976 28.83 26.86 0% 0 0% 0 0% 0 0% 0%
20220707 26.55 26.85 26.5 26.7 0.56% 0.04% 0% 2986 0.0797 22.64 26.69 0% 0 0% 0 0% 0 0% 0%
20220706 27.06 27.09 26.41 26.55 -1.81% -0.38% 0% 4236 0.1129 30.15 26.65 0% 0 0% 0 0% 0 0% 0%
20220705 27.8 27.8 26.7 27.04 -2.24% -0.33% 0% 7399 0.2007 51.18 27.13 0% 0 0% 0 0% 0 0% 0%
20220704 27.32 27.96 26.9 27.66 1.1% 0.44% 0% 9987 0.275 63.31 27.54 0% 0 0% 0 0% 0 0% 0%
20220701 26.8 27.9 26.65 27.36 2.13% -0.22% 0% 9611 0.2635 57.35 27.42 0% 0 0% 0 0% 0 0% 0%
20220630 26.67 27.12 26.65 26.79 0.07% -0.33% 0% 5529 0.1486 33.61 26.88 0% 0 0% 0 0% 0 0% 0%
20220629 27.75 27.75 26.76 26.77 -3.15% -1.07% 0% 9538 0.2581 58.79 27.06 0% 0 0% 0 0% 0 0% 0%
20220628 27.07 28.6 26.9 27.64 2.37% -0.47% 0% 15187 0.4218 97.03 27.77 0% 0 0% 0 0% 0 0% 0%
20220627 26.98 27.31 26.79 27 0.11% 0.15% 0% 6928 0.1868 45.19 26.96 0% 0 0% 0 0% 0 0% 0%
20220624 27.16 27.35 26.88 26.97 -0.59% -0.41% 0% 6238 0.1689 43.32 27.08 0% 0 0% 0 0% 0 0% 0%
20220623 26.86 27.59 26.83 27.13 1.19% 0.04% 0% 8995 0.2439 64.29 27.12 0% 0 0% 0 0% 0 0% 0%
20220622 27.58 27.58 26.68 26.81 -1.07% -0.81% 0% 7659 0.207 56.56 27.03 0% 0 0% 0 0% 0 0% 0%
20220621 28.1 28.1 26.89 27.1 -3.11% -1.02% 0% 18803 0.5148 144.3 27.38 0% 0 0% 0 0% 0 0% 0%
20220620 25.32 27.97 25.32 27.97 9.99% 2.79% 0% 17609 0.4792 156.23 27.21 0% 0 0% 0 0% 0 0% 0%
20220617 25.13 25.67 25.05 25.43 0.2% 0.36% 0% 3918 0.0993 35.97 25.34 0% 0 0% 0 0% 0 0% 0%
20220616 25.05 25.48 25.05 25.38 1.28% 0.24% 0% 3420 0.0866 30.74 25.32 0% 0 0% 0 0% 0 0% 0%
20220615 24.98 25.5 24.81 25.06 1.09% -0.83% 0% 5674 0.1434 48.14 25.27 0% 0 0% 0 0% 0 0% 0%
20220614 24.72 24.82 24.11 24.79 -0.2% 1.47% 0% 4761 0.1163 38.71 24.43 0% 0 0% 0 0% 0 0% 0%
20220613 25.26 25.7 24.7 24.84 -1.58% -0.44% 0% 5936 0.1481 50.26 24.95 0% 0 0% 0 0% 0 0% 0%
20220610 25 25.3 24.61 25.24 0.28% 0.76% 0% 5046 0.1264 41.45 25.05 0% 0 0% 0 0% 0 0% 0%
20220609 25.89 26.4 25 25.17 -2.29% -1.56% 0% 5659 0.1447 47.44 25.57 0% 0 0% 0 0% 0 0% 0%
20220608 36.7 37.09 36 36.67 -0.08% -0.08% 0% 3975 0.1459 47.78 36.7 0% 0 0% 0 0% 0 0% 0%
20220607 37.02 37.17 36.48 36.7 -1% 0.11% 0% 3549 0.1301 41.74 36.66 0% 0 0% 0 0% 0 0% 0%
20220606 37.22 37.22 36.5 37.07 0.6% 0.52% 0% 4488 0.1655 53.45 36.88 0% 0 0% 0 0% 0 0% 0%
20220602 36.21 36.85 35.7 36.85 1.74% 1.18% 0% 3429 0.1249 41.13 36.42 0% 0 0% 0 0% 0 0% 0%
20220601 35.47 36.75 35.16 36.22 2.43% 0.03% 0% 4902 0.1775 60.87 36.21 0% 0 0% 0 0% 0 0% 0%
20220531 34.97 35.48 34.6 35.36 1.7% 0.77% 0% 2730 0.0958 34.91 35.09 0% 0 0% 0 0% 0 0% 0%
20220530 34.37 34.77 34.07 34.77 1.16% 0.67% 0% 1818 0.0628 23 34.54 0% 0 0% 0 0% 0 0% 0%
20220527 34.29 34.97 34.09 34.37 0.82% 0% 0% 2243 0.0771 27.1 34.37 0% 0 0% 0 0% 0 0% 0%
20220526 34.05 34.63 33.21 34.09 1.34% 0.35% 0% 2782 0.0945 33.77 33.97 0% 0 0% 0 0% 0 0% 0%
20220525 33.03 34.05 33.03 33.64 1.54% -0.21% 0% 2210 0.0745 26.68 33.71 0% 0 0% 0 0% 0 0% 0%
20220524 35.22 35.4 33.13 33.13 -5.99% -3.5% 0% 4337 0.1489 53.66 34.33 0% 0 0% 0 0% 0 0% 0%
20220523 35.19 35.26 34.83 35.24 0.97% 0.37% 0% 1823 0.064 24.62 35.11 0% 0 0% 0 0% 0 0% 0%
20220520 34.5 35 34.5 34.9 1.22% 0.11% 0% 2080 0.0725 28.82 34.86 0% 0 0% 0 0% 0 0% 0%
20220519 34.34 34.76 34.11 34.48 -0.69% -0.03% 0% 1638 0.0565 23.23 34.49 0% 0 0% 0 0% 0 0% 0%
20220518 34.13 35 34.13 34.72 0.78% -0.14% 0% 2059 0.0716 28.77 34.77 0% 0 0% 0 0% 0 0% 0%
20220517 34.8 34.8 34.09 34.45 -0.66% 0.2% 0% 2007 0.069 27.81 34.38 0% 0 0% 0 0% 0 0% 0%
20220516 34.94 35.18 34.52 34.68 -0.06% -0.43% 0% 1978 0.0689 28.91 34.83 0% 0 0% 0 0% 0 0% 0%
20220513 34.79 34.85 34.32 34.7 0.41% 0.26% 0% 1887 0.0653 28.51 34.61 0% 0 0% 0 0% 0 0% 0%
20220512 34.3 34.87 34 34.56 0.23% 0.14% 0% 1933 0.0667 28.16 34.51 0% 0 0% 0 0% 0 0% 0%
20220511 34.61 34.96 34.27 34.48 0.64% -0.38% 0% 3710 0.1284 50.65 34.61 0% 0 0% 0 0% 0 0% 0%
20220510 33.58 34.46 33.26 34.26 1.06% 0.26% 0% 1952 0.0667 24.83 34.17 0% 0 0% 0 0% 0 0% 0%
20220509 33.35 34.17 33.16 33.9 2.26% 0.33% 0% 2267 0.0766 23.92 33.79 0% 0 0% 0 0% 0 0% 0%
20220506 32.27 33.28 32.08 33.15 0.03% 0.64% 0% 2532 0.0834 23.13 32.94 0% 0 0% 0 0% 0 0% 0%
20220505 32.53 33.66 32.1 33.14 1.88% -0.15% 0% 2877 0.0955 25.22 33.19 0% 0 0% 0 0% 0 0% 0%
20220429 31.42 32.8 31.42 32.53 4.3% 0.84% 0% 3227 0.1041 27.26 32.26 0% 0 0% 0 0% 0 0% 0%
20220428 32 32.39 31 31.19 -3.76% -1.11% 0% 3992 0.1259 32.16 31.54 0% 0 0% 0 0% 0 0% 0%
20220427 31.03 32.53 30.69 32.41 2.37% 2.82% 0% 4866 0.1534 37.93 31.52 0% 0 0% 0 0% 0 0% 0%
20220426 33.31 33.8 31.26 31.66 -6.28% -3.15% 0% 5466 0.1787 43.61 32.69 0% 0 0% 0 0% 0 0% 0%
20220425 36.83 36.87 33.5 33.78 -8.41% -3.46% 0% 5250 0.1837 45.12 34.99 0% 0 0% 0 0% 0 0% 0%
20220422 38.11 38.21 36.68 36.88 -3.48% -1.23% 0% 5164 0.1928 47.83 37.34 0% 0 0% 0 0% 0 0% 0%
20220421 39 39.58 38.2 38.21 -3.63% -1.67% 0% 5548 0.2156 52.69 38.86 0% 0 0% 0 0% 0 0% 0%
20220420 42 42 39.51 39.65 1.67% -1.88% 0% 7110 0.2873 76.81 40.41 0% 0 0% 0 0% 0 0% 0%
20220419 38.6 39.1 38.4 39 1.17% 0.85% 0% 2330 0.0901 26.13 38.67 0% 0 0% 0 0% 0 0% 0%
20220418 38.75 38.9 38.1 38.55 -0.93% 0.23% 0% 2907 0.1118 31.91 38.46 0% 0 0% 0 0% 0 0% 0%
20220415 39.8 40.18 38.89 38.91 -2.87% -0.82% 0% 3801 0.1491 39.36 39.23 0% 0 0% 0 0% 0 0% 0%
20220414 39.95 40.53 39.95 40.06 0.25% -0.42% 0% 3353 0.1349 35.11 40.23 0% 0 0% 0 0% 0 0% 0%
20220413 40.64 40.64 39.8 39.96 -1.7% -0.1% 0% 2515 0.1006 26.02 40 0% 0 0% 0 0% 0 0% 0%
20220412 40.2 40.66 39.57 40.65 0.15% 1.45% 0% 4113 0.1648 39.63 40.07 0% 0 0% 0 0% 0 0% 0%
20220411 40.65 41.9 40.44 40.59 -1.1% -1.05% 0% 5705 0.234 49.74 41.02 0% 0 0% 0 0% 0 0% 0%
20220408 39.59 42 39.46 41.04 4.14% 0.69% 0% 6313 0.2573 52.94 40.76 0% 0 0% 0 0% 0 0% 0%
20220407 40.6 40.6 39.21 39.41 -3.12% -1.45% 0% 2558 0.1023 20.94 39.99 0% 0 0% 0 0% 0 0% 0%
20220401 40.43 40.43 39.82 40.22 -0.17% 0.15% 0% 2682 0.1077 20.89 40.16 0% 0 0% 0 0% 0 0% 0%
20220331 40.84 40.84 40.15 40.29 -1.35% -0.35% 0% 4084 0.1651 30.39 40.43 0% 0 0% 0 0% 0 0% 0%
20220330 43.2 43.2 39.6 40.84 4% -0.87% 0% 7082 0.2918 53.99 41.2 0% 0 0% 0 0% 0 0% 0%
20220329 39.23 39.68 39.02 39.27 -0.33% 0.13% 0% 2185 0.0857 16.73 39.22 0% 0 0% 0 0% 0 0% 0%
20220328 40.09 40.09 39.03 39.4 -1.5% -0.03% 0% 1936 0.0763 15.26 39.41 0% 0 0% 0 0% 0 0% 0%
20220325 40.06 40.46 39.85 40 0.13% -0.35% 0% 2257 0.0906 18.18 40.14 0% 0 0% 0 0% 0 0% 0%
20220324 40.6 40.79 39.94 39.95 -2.08% -0.5% 0% 2264 0.0909 20.01 40.15 0% 0 0% 0 0% 0 0% 0%
20220323 40.55 41.08 40.32 40.8 0.57% 0.02% 0% 2221 0.0906 22.18 40.79 0% 0 0% 0 0% 0 0% 0%
20220322 40.28 41 39.81 40.57 0.72% 0.3% 0% 3323 0.1344 33.77 40.45 0% 0 0% 0 0% 0 0% 0%
20220321 40.2 40.5 39.67 40.28 0.1% -0.02% 0% 1889 0.0761 19.03 40.29 0% 0 0% 0 0% 0 0% 0%
20220318 39.86 40.34 39.86 40.24 0.52% 0.35% 0% 2005 0.0804 21.21 40.1 0% 0 0% 0 0% 0 0% 0%
20220317 40.19 40.76 39.88 40.03 0.38% -0.69% 0% 3451 0.1391 37.77 40.31 0% 0 0% 0 0% 0 0% 0%
20220316 39.42 39.96 38.48 39.88 2.23% 1.42% 0% 2800 0.1101 30.14 39.32 0% 0 0% 0 0% 0 0% 0%
20220315 40.12 40.5 39 39.01 -2.77% -1.64% 0% 3376 0.1339 37.13 39.66 0% 0 0% 0 0% 0 0% 0%
20220311 40.33 41.48 39.68 41.35 0.83% 1.9% 0% 2605 0.1057 29.66 40.58 0% 0 0% 0 0% 0 0% 0%
20220310 41.6 41.98 41 41.01 0.64% -0.53% 0% 2908 0.1199 34.92 41.23 0% 0 0% 0 0% 0 0% 0%
20220309 42.38 42.76 39.62 40.75 -3.82% -0.46% 0% 5691 0.233 64.47 40.94 0% 0 0% 0 0% 0 0% 0%
20220308 43.52 43.9 42.22 42.37 -2.64% -0.94% 0% 3923 0.1678 49.72 42.77 0% 0 0% 0 0% 0 0% 0%
20220307 43.24 44.26 42.77 43.52 0.6% 0.12% 0% 3867 0.1681 52.61 43.47 0% 0 0% 0 0% 0 0% 0%
20220304 43.27 43.58 42.95 43.26 -1.03% 0.09% 0% 2596 0.1122 39.12 43.22 0% 0 0% 0 0% 0 0% 0%
20220303 43.99 44.07 43.69 43.71 -0.43% -0.09% 0% 1975 0.0864 32.98 43.75 0% 0 0% 0 0% 0 0% 0%
20220302 43.42 44.09 43.4 43.9 0.64% 0.02% 0% 1882 0.0826 34.03 43.89 0% 0 0% 0 0% 0 0% 0%
20220301 43.36 43.73 43.28 43.62 0.79% 0.14% 0% 2027 0.0883 36.6 43.56 0% 0 0% 0 0% 0 0% 0%
20220228 43.64 43.64 42.8 43.28 -0.8% 0.37% 0% 2695 0.1162 47.36 43.12 0% 0 0% 0 0% 0 0% 0%
20220225 43.99 44.32 43.58 43.63 -0.11% -0.62% 0% 3440 0.151 63.97 43.9 0% 0 0% 0 0% 0 0% 0%
20220224 44.58 44.96 42.9 43.68 -2.37% -0.14% 0% 5995 0.2622 113.25 43.74 0% 0 0% 0 0% 0 0% 0%
20220223 44.66 44.87 44.32 44.74 1.18% 0.16% 0% 2814 0.1257 60.44 44.67 0% 0 0% 0 0% 0 0% 0%
20220222 45 45 44.01 44.22 -2.04% -0.34% 0% 3108 0.1379 65.45 44.37 0% 0 0% 0 0% 0 0% 0%
20220221 44.99 45.3 44.48 45.14 0.65% 0.58% 0% 2832 0.1271 60.08 44.88 0% 0 0% 0 0% 0 0% 0%
20220218 44.51 44.93 44.16 44.85 0.16% 0.85% 0% 2370 0.1054 45.07 44.47 0% 0 0% 0 0% 0 0% 0%
20220217 45.49 45.82 44.77 44.78 -1.58% -1.06% 0% 3588 0.1624 66.93 45.26 0% 0 0% 0 0% 0 0% 0%
20220216 45.3 46.5 44.85 45.5 0.64% -0.04% 0% 5101 0.2322 91.36 45.52 0% 0 0% 0 0% 0 0% 0%
20220215 43.98 46.5 43.59 45.21 2.91% 0.62% 0% 4739 0.2129 82.97 44.93 0% 0 0% 0 0% 0 0% 0%
20220214 43.23 44.15 43.22 43.93 0.73% 0.23% 0% 1903 0.0834 31.1 43.83 0% 0 0% 0 0% 0 0% 0%
20220211 44.52 44.97 43.55 43.61 -2.61% -0.98% 0% 3104 0.1367 42.5 44.04 0% 0 0% 0 0% 0 0% 0%
20220210 45.06 45.06 44.52 44.78 -0.2% 0.13% 0% 2359 0.1055 31.78 44.72 0% 0 0% 0 0% 0 0% 0%
20220209 45.21 45.4 44.6 44.87 -0.73% 0.02% 0% 3101 0.1391 38.92 44.86 0% 0 0% 0 0% 0 0% 0%
20211203 47.38 47.79 47.16 47.38 0.06% 0.04% 0% 3858 0.1827 48.9 47.36 0% 0 0% 0 0% 0 0% 0%
20211202 48.16 48.28 47.1 47.35 -1.99% -0.57% 0% 6796 0.3236 81.93 47.62 0% 0 0% 0 0% 0 0% 0%
20211201 47.75 48.46 47.75 48.31 0.73% 0.37% 0% 3877 0.1866 48.47 48.13 0% 0 0% 0 0% 0 0% 0%
20211130 47.99 48.6 47.75 47.96 0.33% -0.52% 0% 5586 0.2693 68.85 48.21 0% 0 0% 0 0% 0 0% 0%
20211129 48.5 48.5 47.68 47.8 -2.61% -0.4% 0% 6337 0.3041 77.17 47.99 0% 0 0% 0 0% 0 0% 0%
20211126 50 50 49.01 49.08 -1.62% -0.47% 0% 6199 0.3057 73.87 49.31 0% 0 0% 0 0% 0 0% 0%
20211125 48.84 50.15 48.4 49.89 2.09% 0.89% 0% 12185 0.6025 131.95 49.45 0% 0 0% 0 0% 0 0% 0%
20211124 48.99 49.12 48.56 48.87 -0.31% 0.18% 0% 5080 0.2478 58.96 48.78 0% 0 0% 0 0% 0 0% 0%
20211123 48.4 49.48 48.29 49.02 1.07% 0.41% 0% 7315 0.3571 85.3 48.82 0% 0 0% 0 0% 0 0% 0%
20211122 48.48 49.07 48.16 48.5 -0.27% -0.12% 0% 5820 0.2826 68.52 48.56 0% 0 0% 0 0% 0 0% 0%
20211119 47.55 48.97 47.2 48.63 2.27% 0.64% 0% 7694 0.3718 94.2 48.32 0% 0 0% 0 0% 0 0% 0%
20211118 48.14 48.47 47.46 47.55 -1.21% -0.71% 0% 4876 0.2335 62.6 47.89 0% 0 0% 0 0% 0 0% 0%
20211117 47.67 48.25 47.35 48.13 0.9% 0.29% 0% 4257 0.2043 55.61 47.99 0% 0 0% 0 0% 0 0% 0%
20211116 48.51 48.76 47.53 47.7 -1.24% -0.65% 0% 6090 0.2924 82.36 48.01 0% 0 0% 0 0% 0 0% 0%
20211115 48.67 49.55 48.19 48.3 -0.58% -1.19% 0% 9558 0.4672 136.72 48.88 0% 0 0% 0 0% 0 0% 0%
20211112 46.6 50.82 45.68 48.58 5.15% 0.35% 0% 14981 0.7252 232.4 48.41 0% 0 0% 0 0% 0 0% 0%
20211111 45.95 46.7 45.95 46.2 0.48% -0.3% 0% 5276 0.2445 94.7 46.34 0% 0 0% 0 0% 0 0% 0%
20211110 45.4 46.35 45.13 45.98 1.28% 0.52% 0% 4888 0.2236 87.21 45.74 0% 0 0% 0 0% 0 0% 0%
20211109 44.32 45.5 44.3 45.4 2.02% 0.73% 0% 4340 0.1956 72.19 45.07 0% 0 0% 0 0% 0 0% 0%
20211108 45.05 45.23 44.3 44.5 -1.22% 0% 0% 3171 0.1411 49.17 44.5 0% 0 0% 0 0% 0 0% 0%
20211105 45 45.46 44.78 45.05 0.07% -0.27% 0% 3290 0.1486 50.79 45.17 0% 0 0% 0 0% 0 0% 0%
20211104 45.16 45.29 44.73 45.02 -0.04% 0.07% 0% 3034 0.1365 44.96 44.99 0% 0 0% 0 0% 0 0% 0%
20211103 44.25 45.38 44.25 45.04 1.79% 0.31% 0% 2944 0.1322 43.57 44.9 0% 0 0% 0 0% 0 0% 0%
20211102 45.61 45.62 44.08 44.25 -2.62% -1.1% 0% 3650 0.1633 52.84 44.74 0% 0 0% 0 0% 0 0% 0%
20211101 44.14 45.56 44.11 45.44 2.64% 0.64% 0% 3920 0.177 57.75 45.15 0% 0 0% 0 0% 0 0% 0%
20211029 43.46 44.75 43.1 44.27 1.96% 0.77% 0% 4216 0.1852 60.91 43.93 0% 0 0% 0 0% 0 0% 0%
20211028 44.82 44.82 43.39 43.42 -2.43% -0.82% 0% 5023 0.2199 71.71 43.78 0% 0 0% 0 0% 0 0% 0%
20211027 46.89 46.89 44.5 44.5 -4.59% -1.53% 0% 6929 0.3131 99.21 45.19 0% 0 0% 0 0% 0 0% 0%
20211026 48.08 48.1 43.92 46.64 -4.43% 0.13% 0% 9453 0.4403 139.31 46.58 0% 0 0% 0 0% 0 0% 0%
20211025 48.73 49.16 48.35 48.8 0.1% 0.08% 0% 2904 0.1416 46.84 48.76 0% 0 0% 0 0% 0 0% 0%
20211022 47.55 49.65 47.51 48.75 2.01% 0.54% 0% 3966 0.1923 62.96 48.49 0% 0 0% 0 0% 0 0% 0%
20211021 47.8 48.2 47.59 47.79 -0.02% 0.04% 0% 2215 0.1058 35.87 47.77 0% 0 0% 0 0% 0 0% 0%
20211020 48.12 48.17 47.73 47.8 -0.77% -0.17% 0% 3404 0.163 57.02 47.88 0% 0 0% 0 0% 0 0% 0%
20211019 48.29 48.43 48.05 48.17 -0.25% -0.17% 0% 3036 0.1465 50.64 48.25 0% 0 0% 0 0% 0 0% 0%
20211018 48.6 48.6 48.07 48.29 -0.64% 0.12% 0% 2519 0.1215 42.22 48.23 0% 0 0% 0 0% 0 0% 0%
20211015 49.97 49.97 48.6 48.6 -2.19% -0.84% 0% 3595 0.1762 55.82 49.01 0% 0 0% 0 0% 0 0% 0%
20211014 49.55 49.85 49.03 49.69 0.75% 0.14% 0% 4432 0.2199 68.15 49.62 0% 0 0% 0 0% 0 0% 0%
20211013 48.1 49.5 48.1 49.32 1.86% 0.71% 0% 3461 0.1695 54.14 48.97 0% 0 0% 0 0% 0 0% 0%
20211012 49.3 49.3 48.04 48.42 -1.96% -0.29% 0% 3678 0.1786 59.62 48.56 0% 0 0% 0 0% 0 0% 0%
20211011 48.44 49.55 48.44 49.39 1.46% 0.24% 0% 4015 0.1978 66.81 49.27 0% 0 0% 0 0% 0 0% 0%
20211008 47.9 48.86 47.9 48.68 1.65% 0.33% 0% 2949 0.1431 45.96 48.52 0% 0 0% 0 0% 0 0% 0%
20210930 47.25 48.09 47.25 47.89 1.35% 0.08% 0% 2418 0.1157 35.58 47.85 0% 0 0% 0 0% 0 0% 0%
20210929 48.32 48.32 47.13 47.25 -2.23% -0.59% 0% 4338 0.2062 57.63 47.53 0% 0 0% 0 0% 0 0% 0%
20210928 48.64 48.65 48.01 48.33 0.69% 0.02% 0% 2504 0.121 31.69 48.32 0% 0 0% 0 0% 0 0% 0%
20210927 49.5 49.5 47.45 48 -3.25% -0.27% 0% 7243 0.3486 80.94 48.13 0% 0 0% 0 0% 0 0% 0%
20210924 50.42 50.74 49.52 49.61 -1.53% -0.54% 0% 4236 0.2113 48.09 49.88 0% 0 0% 0 0% 0 0% 0%
20210923 50.5 51.18 50.3 50.38 -0.22% -0.51% 0% 4848 0.2455 46.76 50.64 0% 0 0% 0 0% 0 0% 0%
20210922 49.2 50.88 49.2 50.49 1.24% 1.06% 0% 5715 0.2855 52.46 49.96 0% 0 0% 0 0% 0 0% 0%
20210917 49.65 50.41 49.38 49.87 -0.04% 0.24% 0% 6002 0.2986 50.61 49.75 0% 0 0% 0 0% 0 0% 0%
20210916 50.8 51.05 49.7 49.89 -1.54% -0.8% 0% 7666 0.3855 62.49 50.29 0% 0 0% 0 0% 0 0% 0%
20210915 51.19 51.19 50.52 50.67 -1.23% -0.2% 0% 6514 0.3307 54.05 50.77 0% 0 0% 0 0% 0 0% 0%
20210914 52.5 52.5 50.97 51.3 -1.87% -0.33% 0% 8120 0.4179 66.99 51.47 0% 0 0% 0 0% 0 0% 0%
20210913 51.88 52.5 51.12 52.28 0.54% 1.12% 0% 9223 0.4768 74.45 51.7 0% 0 0% 0 0% 0 0% 0%
20210910 53.65 53.76 51.87 52 -2.71% -0.93% 0% 11847 0.6218 96.08 52.49 0% 0 0% 0 0% 0 0% 0%
20210909 53.58 53.79 53.01 53.45 -0.85% 0.38% 0% 9942 0.5294 83.03 53.25 0% 0 0% 0 0% 0 0% 0%
20210908 52.53 55.55 52.53 53.91 3.14% -0.68% 0% 21400 1.1615 182.95 54.28 0% 0 0% 0 0% 0 0% 0%
20210907 52.6 52.6 52.01 52.27 -0.82% 0.11% 0% 8172 0.4267 77.68 52.21 0% 0 0% 0 0% 0 0% 0%
20210906 51.2 52.74 51.03 52.7 3.52% 1.35% 0% 13214 0.6871 120.06 52 0% 0 0% 0 0% 0 0% 0%
20210729 47.53 50.48 47.3 49.2 4.66% 0.68% 0% 11113 0.5431 86.63 48.87 0% 0 0% 0 0% 0 0% 0%
20210728 48.17 48.2 46.71 47.01 -2.43% -0.68% 0% 6962 0.3295 52.86 47.33 0% 0 0% 0 0% 0 0% 0%
20210727 48.72 50.17 48.06 48.18 -1.11% -1.51% 0% 8666 0.4239 65.24 48.92 0% 0 0% 0 0% 0 0% 0%
20210726 50.55 50.6 48.27 48.72 -4.04% -0.85% 0% 11734 0.5766 87.38 49.14 0% 0 0% 0 0% 0 0% 0%
20210723 51.75 52.38 50.61 50.77 -2.27% -0.99% 0% 9790 0.502 76.92 51.28 0% 0 0% 0 0% 0 0% 0%
20210722 51.29 52.3 50.2 51.95 1.09% 0.64% 0% 10022 0.5173 79.67 51.62 0% 0 0% 0 0% 0 0% 0%
20210721 52.4 52.4 51.32 51.39 -1.19% -0.56% 0% 9404 0.486 73.48 51.68 0% 0 0% 0 0% 0 0% 0%
20210720 51.77 52.6 51.55 52.01 -0.02% -0.06% 0% 5648 0.2939 43.56 52.04 0% 0 0% 0 0% 0 0% 0%
20210719 53.18 53.83 51.53 52.02 -3.36% -0.23% 0% 11994 0.6254 88.48 52.14 0% 0 0% 0 0% 0 0% 0%
20210716 56.54 56.54 53.53 53.83 -4.73% -1.73% 0% 21973 1.2037 170.33 54.78 0% 0 0% 0 0% 0 0% 0%
20210715 56.81 56.97 56.11 56.5 -1.05% 0.05% 0% 8999 0.5082 77.23 56.47 0% 0 0% 0 0% 0 0% 0%
20210714 56.8 57.47 56.35 57.1 0.6% 0.23% 0% 9808 0.5588 79.45 56.97 0% 0 0% 0 0% 0 0% 0%
20210713 57.18 57.41 56.3 56.76 -0.49% 0.25% 0% 8582 0.4859 66.19 56.62 0% 0 0% 0 0% 0 0% 0%
20210712 56.69 57.5 56.15 57.04 1.17% 0.25% 0% 8229 0.4682 60.59 56.9 0% 0 0% 0 0% 0 0% 0%
20210709 56.79 56.79 56.02 56.38 -0.83% 0.18% 0% 8070 0.4542 55.89 56.28 0% 0 0% 0 0% 0 0% 0%
20210708 58.02 58.03 56.8 56.85 -1.75% -0.44% 0% 10188 0.5817 61.52 57.1 0% 0 0% 0 0% 0 0% 0%
20210707 57.2 57.97 57.09 57.86 0.64% 0.21% 0% 9790 0.5653 58.64 57.74 0% 0 0% 0 0% 0 0% 0%
20210706 57.36 57.88 56.69 57.49 0.77% 0.63% 0% 8762 0.5006 51.26 57.13 0% 0 0% 0 0% 0 0% 0%
20210705 57.12 57.59 56.68 57.05 -0.19% 0.18% 0% 8413 0.4791 47.65 56.95 0% 0 0% 0 0% 0 0% 0%
20210702 58.03 58.58 57.01 57.16 -2.61% -0.66% 0% 11888 0.684 67.08 57.54 0% 0 0% 0 0% 0 0% 0%
20210701 58.52 59.99 57.71 58.69 0.02% -0.59% 0% 13724 0.8103 77.39 59.04 0% 0 0% 0 0% 0 0% 0%
20210630 59.91 60.24 58.5 58.68 -2.28% -0.78% 0% 13285 0.7857 74.54 59.14 0% 0 0% 0 0% 0 0% 0%
20210629 59.76 60.99 59.04 60.05 0.55% -0.5% 0% 12863 0.7763 72.07 60.35 0% 0 0% 0 0% 0 0% 0%
20210628 60.7 60.7 59.57 59.72 -1.78% -0.38% 0% 14052 0.8424 76.74 59.95 0% 0 0% 0 0% 0 0% 0%
20210625 57.71 62.22 56.38 60.8 5.67% 2.84% 0% 29116 1.7212 148.78 59.12 0% 0 0% 0 0% 0 0% 0%
20210624 59.28 59.3 57.54 57.54 -2.26% -1.3% 0% 11277 0.6574 61.68 58.3 0% 0 0% 0 0% 0 0% 0%
20210623 58.99 59.39 58.29 58.87 0.02% -0.02% 0% 9157 0.5392 48.66 58.88 0% 0 0% 0 0% 0 0% 0%
20210622 58.38 59.96 58.05 58.86 0.96% -0.51% 0% 9659 0.5714 45.93 59.16 0% 0 0% 0 0% 0 0% 0%
20210621 57.95 58.87 57.6 58.6 0.81% 0.26% 0% 10340 0.6044 44.35 58.45 0% 0 0% 0 0% 0 0% 0%
20210618 59.4 59.4 58 58.13 -1.66% -0.48% 0% 13497 0.7883 50.64 58.41 0% 0 0% 0 0% 0 0% 0%
20210617 59.85 60.88 58.89 59.11 -1.89% -0.82% 0% 13225 0.7882 45.02 59.6 0% 0 0% 0 0% 0 0% 0%
20210616 59.89 61.2 58.6 60.25 -0.07% 0.84% 0% 12487 0.7461 38.97 59.75 0% 0 0% 0 0% 0 0% 0%
20210615 62.3 62.3 60.18 60.29 -3.27% -1.58% 0% 14531 0.8902 46.97 61.26 0% 0 0% 0 0% 0 0% 0%
20210611 62.1 62.4 60.94 62.33 -0.16% 1.27% 0% 18367 1.1305 59.97 61.55 0% 0 0% 0 0% 0 0% 0%
20210610 62.5 63.38 62.22 62.43 -0.78% -0.19% 0% 13571 0.8488 46.07 62.55 0% 0 0% 0 0% 0 0% 0%
20210609 62.05 63.5 61.61 62.92 0.83% 0.56% 0% 19081 1.1939 63.95 62.57 0% 0 0% 0 0% 0 0% 0%
20210608 64.51 65.28 62.11 62.4 -4.09% -1.53% 0% 31140 1.9733 104.88 63.37 0% 0 0% 0 0% 0 0% 0%
20210607 65.59 66.49 63.97 65.06 -0.49% -0.05% 0% 30309 1.9727 112.07 65.09 0% 0 0% 0 0% 0 0% 0%
20210604 62.8 66.16 61.89 65.38 3.43% 1.05% 0% 39340 2.5454 151.78 64.7 0% 0 0% 0 0% 0 0% 0%
20210603 61.9 65.52 61.78 63.21 0.81% -1.23% 0% 42695 2.7326 177.31 64 0% 0 0% 0 0% 0 0% 0%
20210602 59.4 63.98 58.3 62.7 5.63% 1.7% 0% 40411 2.4912 179.82 61.65 0% 0 0% 0 0% 0 0% 0%
20210601 58.61 59.62 58.61 59.36 0.75% 0.36% 0% 12049 0.7127 57.14 59.15 0% 0 0% 0 0% 0 0% 0%
20210531 59.79 59.79 58.03 58.92 -0.64% 0.55% 0% 13262 0.7771 60.48 58.6 0% 0 0% 0 0% 0 0% 0%
20210528 59.5 60.54 59.14 59.3 -1.1% -0.99% 0% 15177 0.9089 65.94 59.89 0% 0 0% 0 0% 0 0% 0%
20210527 60.35 60.77 59.6 59.96 -0.68% -0.05% 0% 15409 0.9244 63.18 59.99 0% 0 0% 0 0% 0 0% 0%
20210526 58.08 60.72 57.9 60.37 4.28% 1.63% 0% 21136 1.2555 82.09 59.4 0% 0 0% 0 0% 0 0% 0%
20210525 57.6 57.99 57.06 57.89 0.89% 0.63% 0% 12141 0.6985 46.54 57.53 0% 0 0% 0 0% 0 0% 0%
20210524 59 59.1 57.13 57.38 -2.89% -0.49% 0% 16610 0.9578 62.11 57.66 0% 0 0% 0 0% 0 0% 0%
20210521 59.06 59.8 58.73 59.09 0.1% -0.39% 0% 12840 0.7617 47.88 59.32 0% 0 0% 0 0% 0 0% 0%
20210520 58.98 59.82 58.58 59.03 0.05% -0.34% 0% 13636 0.8076 49.31 59.23 0% 0 0% 0 0% 0 0% 0%
20210519 60.73 61.6 58.8 59 -3.06% -1.72% 0% 18150 1.0895 65.89 60.03 0% 0 0% 0 0% 0 0% 0%
20210518 61.3 62.35 60.49 60.86 -0.81% -0.52% 0% 17253 1.0555 61.18 61.18 0% 0 0% 0 0% 0 0% 0%
20210517 59.2 63 58.4 61.36 2.44% 1.52% 0% 26167 1.5815 90.69 60.44 0% 0 0% 0 0% 0 0% 0%
20210514 58.32 60.95 57.77 59.9 1.89% -0.07% 0% 24101 1.4447 83.59 59.94 0% 0 0% 0 0% 0 0% 0%
20210513 57 60.59 56.56 58.79 2.26% -0.66% 0% 26816 1.5869 92.56 59.18 0% 0 0% 0 0% 0 0% 0%
20210512 56.8 57.57 56.46 57.49 0.51% 0.56% 0% 13403 0.7663 44.61 57.17 0% 0 0% 0 0% 0 0% 0%
20210511 56.64 57.57 56 57.2 0.81% 0.58% 0% 14929 0.849 46.7 56.87 0% 0 0% 0 0% 0 0% 0%
20210510 58.65 58.95 56.6 56.74 -4.16% -1.12% 0% 23814 1.3665 73 57.38 0% 0 0% 0 0% 0 0% 0%
20210507 58.02 60.82 57.61 59.2 1.37% 0.19% 0% 23541 1.391 72.11 59.09 0% 0 0% 0 0% 0 0% 0%
20210506 60 60.01 58 58.4 -3.39% -0.49% 0% 20566 1.207 62.23 58.69 0% 0 0% 0 0% 0 0% 0%
20210430 61.99 62.81 60.3 60.45 0.72% -1.45% 0% 25461 1.5618 74.12 61.34 0% 0 0% 0 0% 0 0% 0%
20210429 61.01 61.59 59.68 60.02 -2.72% -0.48% 0% 22081 1.3316 60.24 60.31 0% 0 0% 0 0% 0 0% 0%
20210428 60.03 61.96 59.3 61.7 2.41% 1.46% 0% 25338 1.5407 66.66 60.81 0% 0 0% 0 0% 0 0% 0%
20210427 62.35 63.06 60.11 60.25 -3.75% -1.57% 0% 22966 1.4057 57.58 61.21 0% 0 0% 0 0% 0 0% 0%
20210426 62 63.53 60.51 62.6 0.9% 0.68% 0% 26177 1.6278 63.72 62.18 0% 0 0% 0 0% 0 0% 0%
20210423 64 64.19 62.04 62.04 -3.44% -1.13% 0% 27960 1.7545 61.19 62.75 0% 0 0% 0 0% 0 0% 0%
20210422 63.59 64.98 63.51 64.25 -0.37% 0.44% 0% 23158 1.4814 44.44 63.97 0% 0 0% 0 0% 0 0% 0%
20210421 67 67.61 64 64.49 -3.01% -1.75% 0% 28845 1.8935 53.77 65.64 0% 0 0% 0 0% 0 0% 0%
20210416 64.89 65.8 63.91 65 0.4% 0.09% 0% 24977 1.622 42.81 64.94 0% 0 0% 0 0% 0 0% 0%
20210415 68.5 68.9 64.15 64.74 -5.48% -1.4% 0% 45058 2.9586 73.59 65.66 0% 0 0% 0 0% 0 0% 0%
20210414 71 72.14 68.4 68.49 -4.88% -1.31% 0% 41681 2.8928 64.2 69.4 0% 0 0% 0 0% 0 0% 0%
20210413 71.4 73.68 70.35 72 0.28% -0.08% 0% 33583 2.42 44.12 72.06 0% 0 0% 0 0% 0 0% 0%
20210412 69.51 73.69 69.5 71.8 2.31% -0.25% 0% 41288 2.9721 46.63 71.98 0% 0 0% 0 0% 0 0% 0%
20210409 72.28 72.72 70.12 70.18 -4.13% -0.96% 0% 39478 2.7975 41.14 70.86 0% 0 0% 0 0% 0 0% 0%
20210408 76 76.87 72.5 73.2 -6.12% -1.43% 0% 65875 4.8922 66.73 74.26 0% 0 0% 0 0% 0 0% 0%
20210407 71.88 79.53 70.5 77.97 7.84% 2.84% 0% 88722 6.7273 87.32 75.82 0% 0 0% 0 0% 0 0% 0%
20210406 71.8 73.96 70.12 72.3 -0.96% -0.01% 0% 51286 3.7083 46.94 72.31 0% 0 0% 0 0% 0 0% 0%
20210402 69.4 74.88 67.15 73 3.62% 3.69% 0% 72324 5.0917 57.77 70.4 0% 0 0% 0 0% 0 0% 0%
20210401 68.37 72.37 68.29 70.45 0.51% -0.68% 0% 60616 4.2994 43.7 70.93 0% 0 0% 0 0% 0 0% 0%
20210330 80.7 81.9 77.3 77.3 -10% -1.2% 0% 102949 8.055 68.23 78.24 0% 0 0% 0 0% 0 0% 0%
20210329 83.7 91.38 83.08 85.89 3.39% -3.19% 0% 144984 12.8631 93.66 88.72 0% 0 0% 0 0% 0 0% 0%
20210326 76.97 83.07 75.5 83.07 10% 3.8% 0% 141880 11.354 77.34 80.03 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