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罗曼605289
    4. 返回上一页 刷新
股票代码（例：sh605289）       463条   (进入N罗曼股票专站) N罗曼股票成本分析
相关股票: 中国建筑  中国中铁  中国交建  中国铁建  中国能建  中国电建  四川路桥  中国中冶  中国化学  中材国际  深桑达Ａ  上海建工  金诚信  中国核建  鸿路钢构  隧道股份  陕建股份  浙江建投  中铝国际  太极实业  北方国际  中工国际  新疆交建  金 螳 螂  浙江交科  山东路桥  中钢国际  森特股份  华锡有色  江河集团  杭萧钢构  安徽建工  华图山鼎  海南发展  苏交科  亚厦股份  精工钢构  地铁设计  上海港湾  柏诚股份  节能铁汉  华电重工  浦东建设  
相关股吧: 601668股吧 601390股吧 601800股吧 601186股吧 601868股吧 601669股吧 600039股吧 601618股吧 601117股吧 600970股吧 000032股吧 600170股吧 603979股吧 601611股吧 002541股吧 600820股吧 600248股吧 002761股吧 601068股吧 600667股吧 000065股吧 002051股吧 002941股吧 002081股吧 002061股吧 000498股吧 000928股吧 603098股吧 600301股吧 601886股吧 600477股吧 600502股吧 300492股吧 002163股吧 300284股吧 002375股吧 600496股吧 003013股吧 605598股吧 601133股吧 300197股吧 601226股吧 600284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 32.6 32.72 31.98 32.65 1.71% 0.86% 0% 17106 0.5537 125.28 32.37 0% 0 0% 0 0% 0 0% 0%
20230927 32.55 32.55 31.91 32.1 -1.29% -0.22% 0% 11677 0.3757 89.96 32.17 0% 0 0% 0 0% 0 0% 0%
20230926 32.2 33.31 32.03 32.52 0.34% -0.79% 0% 20040 0.657 153.95 32.78 0% 0 0% 0 0% 0 0% 0%
20230925 32.08 32.65 31.6 32.41 1.03% 0.5% 0% 19109 0.6162 149.65 32.25 0% 0 0% 0 0% 0 0% 0%
20230922 30.67 32.28 29.7 32.08 6.65% 2.62% 0% 21991 0.6874 150.47 31.26 0% 0 0% 0 0% 0 0% 0%
20230921 30.79 30.99 30 30.08 -1.92% -0.82% 0% 8946 0.2713 60.29 30.33 0% 0 0% 0 0% 0 0% 0%
20230920 30.85 31.5 30.54 30.67 -0.42% -0.94% 0% 9558 0.2959 56.63 30.96 0% 0 0% 0 0% 0 0% 0%
20230919 31.56 31.63 30.49 30.8 -2.22% 0.1% 0% 11232 0.3456 57.27 30.77 0% 0 0% 0 0% 0 0% 0%
20230918 31.45 31.9 30.57 31.5 0.51% 0.03% 0% 7790 0.2453 39.27 31.49 0% 0 0% 0 0% 0 0% 0%
20230915 31.8 31.97 31 31.34 -0.54% 0.16% 0% 6757 0.2114 32.52 31.29 0% 0 0% 0 0% 0 0% 0%
20230914 31.92 32.29 31.33 31.51 -1.47% -0.41% 0% 9890 0.3129 46.5 31.64 0% 0 0% 0 0% 0 0% 0%
20230913 32.78 32.88 31.75 31.98 -2.47% -0.56% 0% 14575 0.4688 67.98 32.16 0% 0 0% 0 0% 0 0% 0%
20230912 32.89 33.1 32.24 32.79 0.52% 0.49% 0% 15387 0.5021 72.91 32.63 0% 0 0% 0 0% 0 0% 0%
20230911 32.76 34.29 32.46 32.62 -0.24% -1.84% 0% 31968 1.0624 145.45 33.23 0% 0 0% 0 0% 0 0% 0%
20230908 32.86 32.86 31.88 32.7 0.28% 1.02% 0% 18993 0.6148 81.07 32.37 0% 0 0% 0 0% 0 0% 0%
20230907 32.14 33.44 32.1 32.61 -0.06% -0.28% 0% 30250 0.9892 132.66 32.7 0% 0 0% 0 0% 0 0% 0%
20230906 31.35 33.19 31.2 32.63 3.95% 0.28% 0% 33967 1.1052 159.03 32.54 0% 0 0% 0 0% 0 0% 0%
20230905 31.01 32.12 30.91 31.39 0.38% -0.66% 0% 17219 0.5442 89.4 31.6 0% 0 0% 0 0% 0 0% 0%
20230904 30.45 31.4 30.45 31.27 2.29% 0.9% 0% 15629 0.4844 82.1 30.99 0% 0 0% 0 0% 0 0% 0%
20230901 30.48 30.62 29.69 30.57 1.26% 1.19% 0% 13775 0.4161 71.67 30.21 0% 0 0% 0 0% 0 0% 0%
20230831 30.5 30.5 29.5 30.19 0.47% 0.13% 0% 15102 0.4554 78.78 30.15 0% 0 0% 0 0% 0 0% 0%
20230830 30.26 30.5 29.69 30.05 0.67% -0.07% 0% 15140 0.4552 77.13 30.07 0% 0 0% 0 0% 0 0% 0%
20230829 28.34 29.9 27.76 29.85 4.04% 2.58% 0% 31298 0.9109 153.56 29.1 0% 0 0% 0 0% 0 0% 0%
20230828 31.88 31.88 28.4 28.69 -5.75% -2.05% 0% 45660 1.3373 237.27 29.29 0% 0 0% 0 0% 0 0% 0%
20230825 31.3 31.43 30.16 30.44 -2.75% -0.39% 0% 15975 0.4882 99.57 30.56 0% 0 0% 0 0% 0 0% 0%
20230824 32.09 32.09 31 31.3 -1.26% -0.03% 0% 15534 0.4863 100.93 31.31 0% 0 0% 0 0% 0 0% 0%
20230823 32.5 32.98 31.7 31.7 -3.06% -1.25% 0% 7700 0.2472 50.01 32.1 0% 0 0% 0 0% 0 0% 0%
20230822 32.16 32.86 31.69 32.7 1.84% 1.36% 0% 11010 0.3552 69.36 32.26 0% 0 0% 0 0% 0 0% 0%
20230821 32.25 32.96 31.96 32.11 0.5% -0.74% 0% 12256 0.3965 74.54 32.35 0% 0 0% 0 0% 0 0% 0%
20230818 32.11 32.61 31.92 31.95 -0.5% -0.9% 0% 12393 0.3996 72.15 32.24 0% 0 0% 0 0% 0 0% 0%
20230817 31.15 32.4 30.95 32.11 2.82% 1.1% 0% 18781 0.5965 105.6 31.76 0% 0 0% 0 0% 0 0% 0%
20230816 32.65 32.65 30.93 31.23 -3.88% -0.76% 0% 22392 0.7047 120.88 31.47 0% 0 0% 0 0% 0 0% 0%
20230815 33.16 33.33 32.11 32.49 -1.72% -0.21% 0% 18905 0.6156 109.47 32.56 0% 0 0% 0 0% 0 0% 0%
20230814 32.78 33.17 32.2 33.06 1.04% 1.26% 0% 12107 0.3953 68.85 32.65 0% 0 0% 0 0% 0 0% 0%
20230811 33.58 33.58 32.72 32.72 -1.86% -1.21% 0% 12297 0.4073 65.41 33.12 0% 0 0% 0 0% 0 0% 0%
20230810 33.19 33.99 32.86 33.34 0.18% 0.12% 0% 18319 0.61 100.41 33.3 0% 0 0% 0 0% 0 0% 0%
20230809 34.01 34.2 33.26 33.28 -2.15% -0.83% 0% 12716 0.4267 69.23 33.56 0% 0 0% 0 0% 0 0% 0%
20230808 35 35.46 33.81 34.01 -2.83% -1.05% 0% 16571 0.5696 86.15 34.37 0% 0 0% 0 0% 0 0% 0%
20230807 34.4 35.14 33.9 35 1.8% 0.81% 0% 18021 0.6256 95.87 34.72 0% 0 0% 0 0% 0 0% 0%
20230804 34.29 34.72 33.99 34.38 -0.75% 0.06% 0% 15229 0.5233 79.55 34.36 0% 0 0% 0 0% 0 0% 0%
20230803 34.06 34.7 33.58 34.64 1.49% 0.9% 0% 22554 0.7743 111.54 34.33 0% 0 0% 0 0% 0 0% 0%
20230802 33.93 34.2 33.8 34.13 0.62% 0.38% 0% 14534 0.4941 62.54 34 0% 0 0% 0 0% 0 0% 0%
20230801 33.87 34.51 33.32 33.92 -0.03% -0.21% 0% 21196 0.7205 84.65 33.99 0% 0 0% 0 0% 0 0% 0%
20230731 34.38 34.65 33.42 33.93 -0.91% -0.24% 0% 25420 0.8646 98.95 34.01 0% 0 0% 0 0% 0 0% 0%
20230728 34.7 34.92 33.94 34.24 -0.95% 0.03% 0% 13422 0.4595 44.2 34.23 0% 0 0% 0 0% 0 0% 0%
20230727 36 36 34.5 34.57 -3.65% -1.2% 0% 19931 0.6974 59.14 34.99 0% 0 0% 0 0% 0 0% 0%
20230726 36.82 36.82 35.71 35.88 -2.58% -0.72% 0% 17015 0.615 50.96 36.14 0% 0 0% 0 0% 0 0% 0%
20230725 37.3 37.79 36.65 36.83 -1.05% -0.49% 0% 12577 0.4655 37.05 37.01 0% 0 0% 0 0% 0 0% 0%
20230724 37.37 38.12 36.85 37.22 -0.4% -0.32% 0% 18046 0.6738 52.7 37.34 0% 0 0% 0 0% 0 0% 0%
20230721 37.97 38.89 36.98 37.37 -0.72% -0.74% 0% 23322 0.8781 66.79 37.65 0% 0 0% 0 0% 0 0% 0%
20230720 40 40.29 35.91 37.64 -5.52% -0.19% 0% 46071 1.7373 124.59 37.71 0% 0 0% 0 0% 0 0% 0%
20230719 42.09 42.36 39.66 39.84 -4.87% -2.04% 0% 27251 1.1084 84.41 40.67 0% 0 0% 0 0% 0 0% 0%
20230718 43.74 43.74 41.61 41.88 -3.64% -1.04% 0% 22579 0.9555 67.68 42.32 0% 0 0% 0 0% 0 0% 0%
20230717 44.85 45 42.1 43.46 -3.36% 0.51% 0% 58835 2.544 171.77 43.24 0% 0 0% 0 0% 0 0% 0%
20230714 40.99 44.97 40.23 44.97 10% 3.21% 0% 43005 1.8737 137.56 43.57 0% 0 0% 0 0% 0 0% 0%
20230713 39.84 41.46 39.21 40.88 2.38% 0.99% 0% 24353 0.9857 74.79 40.48 0% 0 0% 0 0% 0 0% 0%
20230712 39.99 40.83 39.25 39.93 0.4% -0.7% 0% 27996 1.1258 85.48 40.21 0% 0 0% 0 0% 0 0% 0%
20230711 39.28 39.86 39.2 39.77 0.53% 0.48% 0% 17596 0.6965 49.31 39.58 0% 0 0% 0 0% 0 0% 0%
20230710 39.69 40.5 39.35 39.56 -2.56% -0.48% 0% 25877 1.0285 68.37 39.75 0% 0 0% 0 0% 0 0% 0%
20230707 39.8 41.5 38.96 40.6 2.01% 0.47% 0% 41514 1.6777 106.9 40.41 0% 0 0% 0 0% 0 0% 0%
20230706 39.72 40.22 39.11 39.8 -1.04% 0.4% 0% 22962 0.9103 55.19 39.64 0% 0 0% 0 0% 0 0% 0%
20230705 39.42 41.76 39.22 40.22 2.31% -0.54% 0% 51458 2.0808 115.11 40.44 0% 0 0% 0 0% 0 0% 0%
20230704 37.75 40.4 37.01 39.31 4.55% 1.66% 0% 42528 1.6446 85.91 38.67 0% 0 0% 0 0% 0 0% 0%
20230703 38.59 38.79 36.44 37.6 -1.85% 0.08% 0% 35401 1.33 66.53 37.57 0% 0 0% 0 0% 0 0% 0%
20230630 37.27 38.83 37.16 38.31 2.3% 0.05% 0% 37043 1.4183 69.6 38.29 0% 0 0% 0 0% 0 0% 0%
20230629 38.26 39.25 37.35 37.45 -1.76% -1.65% 0% 29653 1.1291 51.52 38.08 0% 0 0% 0 0% 0 0% 0%
20230628 37 38.65 36.73 38.12 1.38% 0.71% 0% 50572 1.9141 75.98 37.85 0% 0 0% 0 0% 0 0% 0%
20230627 36.05 37.99 35.81 37.6 3.13% 1.76% 0% 48292 1.7842 62.89 36.95 0% 0 0% 0 0% 0 0% 0%
20230626 37 38.8 35.62 36.46 -1.88% -1.35% 0% 45696 1.689 56.16 36.96 0% 0 0% 0 0% 0 0% 0%
20230621 35.44 37.7 34.83 37.16 4.79% 1.39% 0% 62617 2.2948 76.03 36.65 0% 0 0% 0 0% 0 0% 0%
20230620 38.8 38.8 34.83 35.46 -8.37% -2.21% 0% 74431 2.6986 93.75 36.26 0% 0 0% 0 0% 0 0% 0%
20230619 36.99 39.35 36.99 38.7 4.59% 0.91% 0% 77051 2.9549 108.76 38.35 0% 0 0% 0 0% 0 0% 0%
20230616 36.47 39.07 36.2 37 1.79% -2.01% 0% 66144 2.4975 101.23 37.76 0% 0 0% 0 0% 0 0% 0%
20230615 37.68 38.21 36.21 36.35 -2.47% -1.57% 0% 47068 1.7383 76.37 36.93 0% 0 0% 0 0% 0 0% 0%
20230614 35.2 38.5 35.19 37.27 1.97% 0.76% 0% 80230 2.9677 134.55 36.99 0% 0 0% 0 0% 0 0% 0%
20230613 35.6 38.19 34.61 36.55 0.41% 1.9% 0% 122636 4.3988 226.04 35.87 0% 0 0% 0 0% 0 0% 0%
20230612 33.77 36.41 33.76 36.4 9.97% 3.53% 0% 144302 5.0742 318.15 35.16 0% 0 0% 0 0% 0 0% 0%
20230609 29.28 33.1 29.28 33.1 10% 3.08% 0% 108062 3.4695 311.79 32.11 0% 0 0% 0 0% 0 0% 0%
20230608 28.75 30.99 28.11 30.09 4.66% 0.8% 0% 58874 1.7573 223.48 29.85 0% 0 0% 0 0% 0 0% 0%
20230607 29.74 29.84 28.41 28.75 -2.97% -0.86% 0% 29739 0.8623 133.77 29 0% 0 0% 0 0% 0 0% 0%
20230606 28.99 30.4 28.85 29.63 1.75% -1.07% 0% 35117 1.0517 176.5 29.95 0% 0 0% 0 0% 0 0% 0%
20230605 28.58 29.25 28.12 29.12 0.87% 0.62% 0% 12356 0.3576 68.75 28.94 0% 0 0% 0 0% 0 0% 0%
20230602 29.3 29.77 28.6 28.87 -0.52% -0.41% 0% 19293 0.5593 108.79 28.99 0% 0 0% 0 0% 0 0% 0%
20230601 28.43 29.58 27.11 29.02 5.14% 1.04% 0% 35903 1.0311 222.91 28.72 0% 0 0% 0 0% 0 0% 0%
20230531 27.78 28.18 27.33 27.6 0.07% -0.76% 0% 13061 0.3632 89.16 27.81 0% 0 0% 0 0% 0 0% 0%
20230530 28.45 28.98 26.4 27.58 -2.82% -1.01% 0% 31651 0.8817 200.49 27.86 0% 0 0% 0 0% 0 0% 0%
20230529 28.3 28.69 27.9 28.38 0.64% 0.04% 0% 9850 0.2794 65.45 28.37 0% 0 0% 0 0% 0 0% 0%
20230526 28.58 28.58 27.71 28.2 0.04% 0.57% 0% 7818 0.2192 48.02 28.04 0% 0 0% 0 0% 0 0% 0%
20230525 27.61 28.26 27.55 28.19 1.84% 0.93% 0% 13293 0.3713 79.35 27.93 0% 0 0% 0 0% 0 0% 0%
20230524 27.16 28.16 27.12 27.68 2.1% -0.14% 0% 14947 0.4143 86.73 27.72 0% 0 0% 0 0% 0 0% 0%
20230523 28.04 28.04 27 27.11 -2.66% -1.02% 0% 12283 0.3364 68.7 27.39 0% 0 0% 0 0% 0 0% 0%
20230522 27.36 28.24 27.21 27.85 1.79% 0.07% 0% 13933 0.3878 75.74 27.83 0% 0 0% 0 0% 0 0% 0%
20230519 27.25 27.7 26.95 27.36 0.04% 0.7% 0% 10022 0.2723 51.34 27.17 0% 0 0% 0 0% 0 0% 0%
20230518 26.61 27.72 26.5 27.35 2.17% 0.63% 0% 17611 0.4786 80.85 27.18 0% 0 0% 0 0% 0 0% 0%
20230517 25.98 26.82 25.78 26.77 1.63% 1.06% 0% 17376 0.4603 73.04 26.49 0% 0 0% 0 0% 0 0% 0%
20230516 25.5 27.15 25.35 26.34 3.29% -0.34% 0% 28443 0.7518 104.23 26.43 0% 0 0% 0 0% 0 0% 0%
20230515 25.45 26.5 25.07 25.5 0.67% -0.51% 0% 21875 0.5607 75.9 25.63 0% 0 0% 0 0% 0 0% 0%
20230510 25.57 26.15 25.32 25.55 -0.2% -0.31% 0% 13052 0.3345 45.46 25.63 0% 0 0% 0 0% 0 0% 0%
20230509 26.46 26.59 25.56 25.6 -3.25% -1.58% 0% 18148 0.472 52.62 26.01 0% 0 0% 0 0% 0 0% 0%
20230508 26.84 27.44 26.3 26.46 -1.16% -1.71% 0% 19566 0.5268 53.15 26.92 0% 0 0% 0 0% 0 0% 0%
20230505 27.89 27.89 26.52 26.77 -3.98% -0.34% 0% 20368 0.5471 56.41 26.86 0% 0 0% 0 0% 0 0% 0%
20230504 27.57 28.18 27.27 27.88 0.25% 0.61% 0% 20151 0.5584 57.16 27.71 0% 0 0% 0 0% 0 0% 0%
20230428 28.06 28.8 27.16 27.81 -0.89% -0.04% 0% 31465 0.8755 86.45 27.82 0% 0 0% 0 0% 0 0% 0%
20230427 27.78 28.73 26.85 28.06 1.78% 0.54% 0% 31719 0.8852 91.3 27.91 0% 0 0% 0 0% 0 0% 0%
20230426 30 30.02 26.63 27.57 -6.83% -0.68% 0% 49932 1.3859 150.21 27.76 0% 0 0% 0 0% 0 0% 0%
20230425 29.4 29.8 28.81 29.59 1.41% 0.99% 0% 32351 0.9479 112.09 29.3 0% 0 0% 0 0% 0 0% 0%
20230424 29.43 29.63 28.7 29.18 -0.85% 0.07% 0% 27844 0.8119 99.19 29.16 0% 0 0% 0 0% 0 0% 0%
20230421 29.63 30.33 28.64 29.43 1.03% -0.3% 0% 57816 1.7065 221.05 29.52 0% 0 0% 0 0% 0 0% 0%
20230420 26.44 29.13 26 29.13 10.01% 3.85% 0% 50337 1.4121 219.98 28.05 0% 0 0% 0 0% 0 0% 0%
20230419 26.82 26.89 26.39 26.48 -1.45% -0.53% 0% 12694 0.3379 59.82 26.62 0% 0 0% 0 0% 0 0% 0%
20230418 26.85 27.84 26.6 26.87 0.07% -1.32% 0% 23415 0.6376 102.02 27.23 0% 0 0% 0 0% 0 0% 0%
20230417 25.82 27.3 25.8 26.85 3.71% 0.49% 0% 34784 0.9296 147.16 26.72 0% 0 0% 0 0% 0 0% 0%
20230414 25.54 26.24 25.3 25.89 2.17% 0.47% 0% 18523 0.4774 81.31 25.77 0% 0 0% 0 0% 0 0% 0%
20230413 25.49 25.67 25.03 25.34 -0.59% -0.16% 0% 16229 0.4119 62.14 25.38 0% 0 0% 0 0% 0 0% 0%
20230412 25 25.88 24.8 25.49 1.84% 0.31% 0% 24539 0.6236 84.18 25.41 0% 0 0% 0 0% 0 0% 0%
20230411 24 25.4 23.88 25.03 4.07% 0.4% 0% 27389 0.6828 78.54 24.93 0% 0 0% 0 0% 0 0% 0%
20230410 24.5 24.6 23.96 24.05 -1.27% -0.74% 0% 14181 0.3436 37.47 24.23 0% 0 0% 0 0% 0 0% 0%
20230407 24.99 24.99 24.26 24.36 -2.01% -0.57% 0% 16666 0.4084 39.68 24.5 0% 0 0% 0 0% 0 0% 0%
20230406 24.75 25.6 24.73 24.86 0.44% -1.04% 0% 26299 0.6606 60.49 25.12 0% 0 0% 0 0% 0 0% 0%
20230404 25.82 25.89 24.5 24.75 -3.92% -0.76% 0% 37323 0.9307 79.84 24.94 0% 0 0% 0 0% 0 0% 0%
20230403 26.3 26.58 25.65 25.76 -2.76% -1.04% 0% 27192 0.7079 63.23 26.03 0% 0 0% 0 0% 0 0% 0%
20230331 26 26.96 25.92 26.49 2.28% -0.23% 0% 19019 0.505 46 26.55 0% 0 0% 0 0% 0 0% 0%
20230330 27.44 27.48 25.6 25.9 -5.82% -1.41% 0% 46834 1.2303 113.39 26.27 0% 0 0% 0 0% 0 0% 0%
20230329 28 28.33 27.26 27.5 -4.58% -0.76% 0% 42395 1.1749 119.48 27.71 0% 0 0% 0 0% 0 0% 0%
20230328 28.8 30 28.7 28.82 0.8% -1.74% 0% 64481 1.8911 211.58 29.33 0% 0 0% 0 0% 0 0% 0%
20230327 28.39 28.59 27.48 28.59 0.18% 2.29% 0% 41045 1.1473 153.71 27.95 0% 0 0% 0 0% 0 0% 0%
20230324 27.41 28.98 27.2 28.54 4.12% 0.78% 0% 51336 1.4537 212.73 28.32 0% 0 0% 0 0% 0 0% 0%
20230323 27.25 28.07 27.06 27.41 -1.01% -0.11% 0% 37204 1.0209 186.37 27.44 0% 0 0% 0 0% 0 0% 0%
20230322 26.08 28.38 26.08 27.69 5.65% 0.73% 0% 50425 1.3864 277.23 27.49 0% 0 0% 0 0% 0 0% 0%
20230321 25.42 26.44 25.2 26.21 2.3% 0.92% 0% 18330 0.4761 120.59 25.97 0% 0 0% 0 0% 0 0% 0%
20230320 25.85 26.11 24.8 25.62 0.23% 0.95% 0% 19307 0.4901 123.65 25.38 0% 0 0% 0 0% 0 0% 0%
20230317 25.63 26.39 25.42 25.56 0.55% -0.97% 0% 14419 0.3722 88.24 25.81 0% 0 0% 0 0% 0 0% 0%
20230316 25.82 25.96 25.33 25.42 -1.85% -0.7% 0% 8200 0.2099 49.09 25.6 0% 0 0% 0 0% 0 0% 0%
20230315 25.86 26.38 25.59 25.9 0.15% -0.35% 0% 11001 0.2859 58.41 25.99 0% 0 0% 0 0% 0 0% 0%
20230314 26.16 26.3 25.34 25.86 -1.45% 0.82% 0% 15819 0.4057 77.42 25.65 0% 0 0% 0 0% 0 0% 0%
20230313 26.05 26.92 25.9 26.24 -0.79% -0.27% 0% 19051 0.5012 97.36 26.31 0% 0 0% 0 0% 0 0% 0%
20230310 26.96 27.04 26.2 26.45 -2.18% -0.53% 0% 12161 0.3234 63.53 26.59 0% 0 0% 0 0% 0 0% 0%
20230309 26.45 27.15 26.44 27.04 2.15% 0.71% 0% 11160 0.2997 57.23 26.85 0% 0 0% 0 0% 0 0% 0%
20230308 26.28 26.7 26.18 26.47 0.68% 0.08% 0% 11933 0.3156 57.51 26.45 0% 0 0% 0 0% 0 0% 0%
20230307 27.31 27.51 26.21 26.29 -3.73% -1.61% 0% 17624 0.4709 81.47 26.72 0% 0 0% 0 0% 0 0% 0%
20230306 27.17 27.8 26.85 27.31 1.15% -0.22% 0% 25762 0.7051 121.97 27.37 0% 0 0% 0 0% 0 0% 0%
20230303 27.09 27.37 26.71 27 -0.99% -0.04% 0% 15490 0.4184 74.74 27.01 0% 0 0% 0 0% 0 0% 0%
20230302 28.25 28.27 26.98 27.27 -2.95% -0.91% 0% 29597 0.8145 140.05 27.52 0% 0 0% 0 0% 0 0% 0%
20230301 27.77 28.43 27.5 28.1 1.19% 0.29% 0% 22568 0.6324 99.21 28.02 0% 0 0% 0 0% 0 0% 0%
20230228 27.74 28.47 27.46 27.77 0.11% -0.22% 0% 11884 0.3307 48.71 27.83 0% 0 0% 0 0% 0 0% 0%
20230227 27.68 28.13 27.28 27.74 0.47% 0.22% 0% 16474 0.456 62.89 27.68 0% 0 0% 0 0% 0 0% 0%
20230224 27.86 28.04 27.09 27.61 -0.93% 0.22% 0% 16898 0.4656 61.28 27.55 0% 0 0% 0 0% 0 0% 0%
20230223 28.5 28.97 27.68 27.87 -2.55% -0.68% 0% 19106 0.5362 66.58 28.06 0% 0 0% 0 0% 0 0% 0%
20230222 28.32 29.05 28.02 28.6 0.99% -0.17% 0% 20860 0.5976 68.72 28.65 0% 0 0% 0 0% 0 0% 0%
20230221 28.27 28.6 27.89 28.32 -0.28% 0.04% 0% 15885 0.4497 48.52 28.31 0% 0 0% 0 0% 0 0% 0%
20230220 27.66 28.55 27.2 28.4 2.16% 1.1% 0% 18377 0.5162 50.31 28.09 0% 0 0% 0 0% 0 0% 0%
20230217 28 28.73 27.61 27.8 -2.8% -0.75% 0% 21959 0.615 53.61 28.01 0% 0 0% 0 0% 0 0% 0%
20230216 28.3 29.8 27.68 28.6 2.55% -1.35% 0% 46906 1.3597 109.31 28.99 0% 0 0% 0 0% 0 0% 0%
20230215 28.57 28.76 27.82 27.89 -2.55% -1.13% 0% 36696 1.0352 80.23 28.21 0% 0 0% 0 0% 0 0% 0%
20230214 29.72 30.01 28.48 28.62 -3.7% -1.21% 0% 27141 0.7863 57.44 28.97 0% 0 0% 0 0% 0 0% 0%
20230213 29.6 30.36 28.8 29.72 1.78% -0.2% 0% 27093 0.8069 54.3 29.78 0% 0 0% 0 0% 0 0% 0%
20230210 30.08 30.1 28.96 29.2 -1.52% -0.85% 0% 31581 0.9302 58.98 29.45 0% 0 0% 0 0% 0 0% 0%
20230209 28 29.85 27.6 29.65 4.04% 1.89% 0% 41333 1.2029 74.25 29.1 0% 0 0% 0 0% 0 0% 0%
20230208 28.87 29.39 27.91 28.5 -1.66% -0.31% 0% 41396 1.1834 70.55 28.59 0% 0 0% 0 0% 0 0% 0%
20230207 30.33 30.7 28.87 28.98 -4.04% -2.26% 0% 49050 1.4542 85.98 29.65 0% 0 0% 0 0% 0 0% 0%
20230206 30.54 30.85 29 30.2 -1.79% 1.04% 0% 58292 1.7426 102.25 29.89 0% 0 0% 0 0% 0 0% 0%
20230203 31.53 31.95 30.11 30.75 -2.35% -0.32% 0% 50210 1.5491 87.24 30.85 0% 0 0% 0 0% 0 0% 0%
20230202 32.84 33.69 30.88 31.49 -4.43% -2.2% 0% 56211 1.8101 92.14 32.2 0% 0 0% 0 0% 0 0% 0%
20230201 33.3 34.95 32.2 32.95 -2.74% -0.24% 0% 54516 1.8004 88.63 33.03 0% 0 0% 0 0% 0 0% 0%
20230131 31.59 33.97 31.2 33.88 6.07% 2.48% 0% 58283 1.9266 87.14 33.06 0% 0 0% 0 0% 0 0% 0%
20230130 31 32.36 29.9 31.94 4.04% 0.95% 0% 52985 1.6766 73.72 31.64 0% 0 0% 0 0% 0 0% 0%
20230120 29.73 31.08 29.15 30.7 -0.49% 1.29% 0% 43583 1.3212 60.17 30.31 0% 0 0% 0 0% 0 0% 0%
20230119 30.16 31.18 29.22 30.85 2.9% 2.53% 0% 57435 1.7283 84.8 30.09 0% 0 0% 0 0% 0 0% 0%
20230118 29.81 30.7 28.85 29.98 1.39% 0.07% 0% 43157 1.2928 63.27 29.96 0% 0 0% 0 0% 0 0% 0%
20230117 30.16 30.45 29.1 29.57 -1.76% -0.57% 0% 52719 1.5677 78.47 29.74 0% 0 0% 0 0% 0 0% 0%
20230116 30.51 31.2 29.43 30.1 0.37% -0.43% 0% 80488 2.4333 124.75 30.23 0% 0 0% 0 0% 0 0% 0%
20230113 28.87 31.52 28.2 29.99 4.68% -1.12% 0% 113613 3.4455 193.8 30.33 0% 0 0% 0 0% 0 0% 0%
20230112 28.9 29.58 28.2 28.65 -0.97% -0.38% 0% 85194 2.4499 167.89 28.76 0% 0 0% 0 0% 0 0% 0%
20230111 28.17 30.09 27.53 28.93 5.78% 0.87% 0% 123337 3.5373 282.83 28.68 0% 0 0% 0 0% 0 0% 0%
20230110 25.15 27.35 23.66 27.35 10.02% 3.6% 0% 96080 2.5367 275.21 26.4 0% 0 0% 0 0% 0 0% 0%
20230109 22.6 24.86 22.6 24.86 10% 1.68% 0% 35079 0.8576 122.79 24.45 0% 0 0% 0 0% 0 0% 0%
20230106 22.98 23.1 22.55 22.6 -1.82% -0.66% 0% 23124 0.526 80.67 22.75 0% 0 0% 0 0% 0 0% 0%
20230105 23.16 23.83 22.55 23.02 0% -0.43% 0% 42078 0.9727 145.27 23.12 0% 0 0% 0 0% 0 0% 0%
20230104 22.87 23.2 22.1 23.02 -1.2% 1.72% 0% 37449 0.8474 134.31 22.63 0% 0 0% 0 0% 0 0% 0%
20230103 21.05 23.49 21.04 23.3 9.08% 4.3% 0% 49759 1.1115 190.28 22.34 0% 0 0% 0 0% 0 0% 0%
20221230 20.74 22.27 20.74 21.36 2.99% -0.6% 0% 32906 0.707 160.56 21.49 0% 0 0% 0 0% 0 0% 0%
20221229 20.95 21.2 20.59 20.74 -0.62% -0.67% 0% 12359 0.258 51.87 20.88 0% 0 0% 0 0% 0 0% 0%
20221228 21.18 21.18 20.55 20.87 -1.32% 0% 0% 16946 0.3536 71.19 20.87 0% 0 0% 0 0% 0 0% 0%
20221227 21.43 21.75 20.88 21.15 -0.84% -0.28% 0% 13410 0.2844 58.32 21.21 0% 0 0% 0 0% 0 0% 0%
20221226 21.04 21.43 20.9 21.33 1.62% 0.28% 0% 14977 0.3186 63.73 21.27 0% 0 0% 0 0% 0 0% 0%
20221223 21.08 21.16 20.61 20.99 0% 0.67% 0% 19857 0.4141 73.49 20.85 0% 0 0% 0 0% 0 0% 0%
20221222 22.27 22.39 20.88 20.99 -4.98% -2.01% 0% 34132 0.731 120.63 21.42 0% 0 0% 0 0% 0 0% 0%
20221221 23.08 23.41 21.94 22.09 -3.66% -1.07% 0% 24119 0.5385 94.02 22.33 0% 0 0% 0 0% 0 0% 0%
20221220 23.13 23.19 22.6 22.93 -0.86% 0.26% 0% 16341 0.3738 66.14 22.87 0% 0 0% 0 0% 0 0% 0%
20221219 24.07 24.25 23.03 23.13 -3.91% -1.32% 0% 17989 0.4216 70.49 23.44 0% 0 0% 0 0% 0 0% 0%
20221216 24.82 25.01 23.78 24.07 -2.75% -0.08% 0% 24999 0.6022 91.86 24.09 0% 0 0% 0 0% 0 0% 0%
20221215 24.5 24.94 24.4 24.75 0.04% 0.2% 0% 12603 0.3113 46.05 24.7 0% 0 0% 0 0% 0 0% 0%
20221214 25.09 25.16 24.55 24.74 -1.63% -0.28% 0% 13667 0.3391 46.87 24.81 0% 0 0% 0 0% 0 0% 0%
20221213 25.38 25.61 24.94 25.15 -0.79% -0.2% 0% 18024 0.4542 52.59 25.2 0% 0 0% 0 0% 0 0% 0%
20221212 26.8 27.04 25.09 25.35 -7.11% -1.86% 0% 38369 0.9912 102.86 25.83 0% 0 0% 0 0% 0 0% 0%
20221209 27.12 28.77 26.68 27.29 -0.98% -1.34% 0% 31750 0.8781 85.73 27.66 0% 0 0% 0 0% 0 0% 0%
20221208 26.65 27.71 26.55 27.56 3.41% 1.7% 0% 16628 0.4507 44.21 27.1 0% 0 0% 0 0% 0 0% 0%
20221207 26.77 27.2 26.44 26.65 -0.6% -0.71% 0% 20216 0.5425 48.64 26.84 0% 0 0% 0 0% 0 0% 0%
20221206 27 27.9 26.39 26.81 -1.83% -0.59% 0% 27561 0.7433 59.49 26.97 0% 0 0% 0 0% 0 0% 0%
20221205 28.85 28.86 25.95 27.31 -5.27% -1.44% 0% 36109 1.0004 75.46 27.71 0% 0 0% 0 0% 0 0% 0%
20221202 28.73 28.97 28.05 28.83 0.07% 0.73% 0% 27620 0.7906 58.92 28.62 0% 0 0% 0 0% 0 0% 0%
20221201 29 29.3 28.37 28.81 -2.01% 0.1% 0% 35931 1.0341 71.45 28.78 0% 0 0% 0 0% 0 0% 0%
20221130 28.16 29.83 28 29.4 2.83% 2.12% 0% 50859 1.4643 94.46 28.79 0% 0 0% 0 0% 0 0% 0%
20221129 29.15 29.18 27.78 28.59 -1.04% 0.39% 0% 51057 1.454 89.34 28.48 0% 0 0% 0 0% 0 0% 0%
20221128 27.39 29.25 26.81 28.89 3.07% 1.05% 0% 53082 1.5174 90.34 28.59 0% 0 0% 0 0% 0 0% 0%
20221125 27.54 28.29 27.11 28.03 0.9% 1.26% 0% 32055 0.8874 51.61 27.68 0% 0 0% 0 0% 0 0% 0%
20221124 27.41 29.15 27.11 27.78 0.98% -1.38% 0% 49867 1.4046 74.93 28.17 0% 0 0% 0 0% 0 0% 0%
20221123 26.78 28.07 25.22 27.51 -0.58% 2.84% 0% 69916 1.8705 91.44 26.75 0% 0 0% 0 0% 0 0% 0%
20221122 27.53 28.59 26.48 27.67 2.48% 0.22% 0% 54059 1.4928 70.22 27.61 0% 0 0% 0 0% 0 0% 0%
20221121 27.96 28.9 26.53 27 -4.19% -0.66% 0% 42720 1.1613 50.37 27.18 0% 0 0% 0 0% 0 0% 0%
20221118 27.5 29.5 27.5 28.18 -0.32% -0.7% 0% 63975 1.8156 70.38 28.38 0% 0 0% 0 0% 0 0% 0%
20221117 28 29.09 27.12 28.27 -0.63% 0.93% 0% 74022 2.0734 78.49 28.01 0% 0 0% 0 0% 0 0% 0%
20221116 26 28.6 25.8 28.45 5.76% 2.63% 0% 81206 2.2508 86.12 27.72 0% 0 0% 0 0% 0 0% 0%
20221115 25.9 27.25 24.2 26.9 1.2% 4.71% 0% 77563 1.9925 82.81 25.69 0% 0 0% 0 0% 0 0% 0%
20221114 27.27 27.97 25.91 26.58 -2.99% -0.23% 0% 71951 1.9165 84.5 26.64 0% 0 0% 0 0% 0 0% 0%
20221111 29.31 29.49 26.6 27.4 -3.86% -1.15% 0% 88689 2.4586 114.91 27.72 0% 0 0% 0 0% 0 0% 0%
20221110 27.44 29.86 25.75 28.5 1.79% 0.78% 0% 110825 3.1341 158.03 28.28 0% 0 0% 0 0% 0 0% 0%
20221109 25.65 28.58 25.65 28 5.9% 3.02% 0% 99268 2.6982 159.91 27.18 0% 0 0% 0 0% 0 0% 0%
20221108 27.57 27.57 25.5 26.44 -6.44% 0.3% 0% 125263 3.3019 228.85 26.36 0% 0 0% 0 0% 0 0% 0%
20221107 25.59 28.26 24.6 28.26 10% 4.86% 0% 144655 3.8988 342.73 26.95 0% 0 0% 0 0% 0 0% 0%
20221104 24.05 25.69 23.49 25.69 10.02% 3.46% 0% 98471 2.445 317.6 24.83 0% 0 0% 0 0% 0 0% 0%
20221103 23.35 23.35 22.35 23.35 9.99% 0.34% 0% 76972 1.7913 328.68 23.27 0% 0 0% 0 0% 0 0% 0%
20221102 21.23 21.23 21.23 21.23 10% 0% 0% 8199 0.1741 42.98 21.23 0% 0 0% 0 0% 0 0% 0%
20221101 18.6 19.44 18.33 19.3 4.21% 2.01% 0% 32220 0.6095 147.68 18.92 0% 0 0% 0 0% 0 0% 0%
20221031 18.6 18.78 18.01 18.52 -0.96% 0.87% 0% 34485 0.6333 162.02 18.36 0% 0 0% 0 0% 0 0% 0%
20221028 17.61 18.85 16.86 18.7 4.64% 4.7% 0% 50502 0.902 242.91 17.86 0% 0 0% 0 0% 0 0% 0%
20221027 17.99 18.35 17.77 17.87 -0.94% -1.05% 0% 10126 0.1829 52.35 18.06 0% 0 0% 0 0% 0 0% 0%
20221026 17.38 18.14 17.38 18.04 3.2% 0.67% 0% 14283 0.256 67.9 17.92 0% 0 0% 0 0% 0 0% 0%
20221025 18.19 18.2 17.3 17.48 -2.78% -0.34% 0% 14057 0.2466 58.08 17.54 0% 0 0% 0 0% 0 0% 0%
20221024 18.23 18.51 17.88 17.98 -1.32% -1.15% 0% 12493 0.2272 51.79 18.19 0% 0 0% 0 0% 0 0% 0%
20221021 18.48 18.68 18.14 18.22 -0.82% -0.76% 0% 11574 0.2125 43.73 18.36 0% 0 0% 0 0% 0 0% 0%
20221020 18.79 19.02 18.19 18.37 -3.47% -1.45% 0% 20932 0.3902 71.21 18.64 0% 0 0% 0 0% 0 0% 0%
20221019 19.25 19.27 18.94 19.03 -1.76% -0.42% 0% 13393 0.2559 44.49 19.11 0% 0 0% 0 0% 0 0% 0%
20221018 19.36 19.68 19.03 19.37 0.05% 0.52% 0% 19836 0.3823 61.46 19.27 0% 0 0% 0 0% 0 0% 0%
20221017 19 19.47 18.87 19.36 0.47% 0.94% 0% 22500 0.4316 63.88 19.18 0% 0 0% 0 0% 0 0% 0%
20220720 18.39 18.65 18.14 18.3 -0.6% 0.11% 0% 11599 0.212 92.53 18.28 0% 0 0% 0 0% 0 0% 0%
20220719 17.77 18.85 17.77 18.41 3.2% 0.22% 0% 18273 0.3356 145.08 18.37 0% 0 0% 0 0% 0 0% 0%
20220718 17.26 17.91 17.26 17.84 4.02% 0.34% 0% 10933 0.1944 89.46 17.78 0% 0 0% 0 0% 0 0% 0%
20220715 17.74 17.74 17.05 17.15 -3.76% -0.87% 0% 13353 0.231 103.5 17.3 0% 0 0% 0 0% 0 0% 0%
20220714 18.08 18.15 17.76 17.82 -1.44% -0.34% 0% 7606 0.136 58.02 17.88 0% 0 0% 0 0% 0 0% 0%
20220713 17.77 18.08 17.63 18.08 2.61% 0.78% 0% 9947 0.1784 67.43 17.94 0% 0 0% 0 0% 0 0% 0%
20220712 18.33 18.35 17.6 17.62 -2.92% -1.01% 0% 10104 0.1799 59.95 17.8 0% 0 0% 0 0% 0 0% 0%
20220711 18.5 18.6 18 18.15 -2.31% -0.49% 0% 13242 0.2416 78.25 18.24 0% 0 0% 0 0% 0 0% 0%
20220708 18.42 18.94 18.42 18.58 0.87% -0.69% 0% 9802 0.1834 56.6 18.71 0% 0 0% 0 0% 0 0% 0%
20220707 18.54 18.66 18.3 18.42 0.27% -0.05% 0% 7802 0.1438 39.33 18.43 0% 0 0% 0 0% 0 0% 0%
20220706 18.73 18.85 18.2 18.37 -2.39% -0.38% 0% 12417 0.229 60.22 18.44 0% 0 0% 0 0% 0 0% 0%
20220705 19.03 19.19 18.55 18.82 -1.26% 0.27% 0% 10319 0.1937 51.43 18.77 0% 0 0% 0 0% 0 0% 0%
20220704 19.2 19.24 18.73 19.06 -1.4% 0.85% 0% 12573 0.2376 62.56 18.9 0% 0 0% 0 0% 0 0% 0%
20220701 19.5 19.63 19.1 19.33 -2.28% 0.1% 0% 16994 0.3281 86.95 19.31 0% 0 0% 0 0% 0 0% 0%
20220630 19.42 20.4 19.3 19.78 0.46% 0.1% 0% 22043 0.4356 114.23 19.76 0% 0 0% 0 0% 0 0% 0%
20220629 19.45 20.9 19.45 19.69 1.44% -1.65% 0% 26769 0.5359 136.33 20.02 0% 0 0% 0 0% 0 0% 0%
20220628 19.34 19.53 19.24 19.41 0.36% 0.15% 0% 12057 0.2337 63.34 19.38 0% 0 0% 0 0% 0 0% 0%
20220627 19.06 19.45 19.06 19.34 1.31% 0.42% 0% 17027 0.328 82.81 19.26 0% 0 0% 0 0% 0 0% 0%
20220624 19.66 19.75 18.9 19.09 -2.9% -0.83% 0% 30180 0.581 145.95 19.25 0% 0 0% 0 0% 0 0% 0%
20220623 19.59 20 19.48 19.66 -0.66% 0% 0% 13760 0.2705 72.26 19.66 0% 0 0% 0 0% 0 0% 0%
20220622 20.23 20.28 19.71 19.79 -1.49% -0.7% 0% 8760 0.1746 46.67 19.93 0% 0 0% 0 0% 0 0% 0%
20220621 20.52 20.52 19.85 20.09 -0.3% -0.4% 0% 9766 0.197 47.31 20.17 0% 0 0% 0 0% 0 0% 0%
20220620 20.1 20.21 19.88 20.15 -0.05% 0.45% 0% 9369 0.1879 38.67 20.06 0% 0 0% 0 0% 0 0% 0%
20220617 20.38 20.38 19.73 20.16 -1.66% 0.8% 0% 16430 0.3286 58.38 20 0% 0 0% 0 0% 0 0% 0%
20220616 19.86 21.21 19.71 20.5 3.69% 0.39% 0% 22591 0.4612 72.12 20.42 0% 0 0% 0 0% 0 0% 0%
20220615 20.37 20.37 19.67 19.77 -1.15% -0.35% 0% 12860 0.2552 37.33 19.84 0% 0 0% 0 0% 0 0% 0%
20220614 20 20.25 19.28 20 -2.72% 1.06% 0% 24768 0.4901 70.56 19.79 0% 0 0% 0 0% 0 0% 0%
20220613 19.86 20.57 19.66 20.56 3.52% 2.54% 0% 14311 0.2869 43.53 20.05 0% 0 0% 0 0% 0 0% 0%
20220610 24.61 25.54 24.54 25.42 2.5% 0.75% 0% 12560 0.3169 49.45 25.23 0% 0 0% 0 0% 0 0% 0%
20220609 25.61 25.61 24.7 24.8 -2.55% -0.68% 0% 11377 0.2841 45.41 24.97 0% 0 0% 0 0% 0 0% 0%
20220608 26.16 26.83 25 25.45 -2.71% -0.82% 0% 22963 0.5893 94.26 25.66 0% 0 0% 0 0% 0 0% 0%
20220607 24.97 26.51 24.75 26.16 4.64% 2.19% 0% 34754 0.8897 146.51 25.6 0% 0 0% 0 0% 0 0% 0%
20220606 24.27 25.54 23.8 25 4.38% 1.79% 0% 39765 0.9765 181.59 24.56 0% 0 0% 0 0% 0 0% 0%
20220602 22.78 24.14 22.33 23.95 3.1% 2.35% 0% 48234 1.1286 246.76 23.4 0% 0 0% 0 0% 0 0% 0%
20220601 23.99 24 22.23 23.23 0.3% 1.18% 0% 42226 0.9694 267.38 22.96 0% 0 0% 0 0% 0 0% 0%
20220531 22.12 23.34 21.41 23.16 5.18% 3.12% 0% 18588 0.4174 148.46 22.46 0% 0 0% 0 0% 0 0% 0%
20220530 22.24 22.39 21.84 22.02 -0.99% 0.09% 0% 7149 0.1573 60.3 22 0% 0 0% 0 0% 0 0% 0%
20220527 22.29 22.8 21.9 22.24 -0.45% -0.27% 0% 8940 0.1994 75.47 22.3 0% 0 0% 0 0% 0 0% 0%
20220526 22.61 22.62 21.9 22.34 0.13% 0.59% 0% 7371 0.1637 62.33 22.21 0% 0 0% 0 0% 0 0% 0%
20220525 21.7 22.46 21.7 22.31 3.24% 0.31% 0% 10320 0.2295 84.07 22.24 0% 0 0% 0 0% 0 0% 0%
20220524 23.54 23.54 21.61 21.61 -6.85% -3.09% 0% 14963 0.3337 112.61 22.3 0% 0 0% 0 0% 0 0% 0%
20220523 22.96 23.8 22.96 23.2 1.09% -0.39% 0% 10337 0.2407 75.68 23.29 0% 0 0% 0 0% 0 0% 0%
20220520 22.81 23.11 22.58 22.95 0.61% 0.53% 0% 8468 0.1933 58.19 22.83 0% 0 0% 0 0% 0 0% 0%
20220519 22.26 22.97 22.08 22.81 0.53% 0.4% 0% 9125 0.2073 59.89 22.72 0% 0 0% 0 0% 0 0% 0%
20220518 22.76 23.35 22.35 22.69 -0.31% -1.09% 0% 8320 0.1909 51.1 22.94 0% 0 0% 0 0% 0 0% 0%
20220517 23.14 23.44 22.3 22.76 -1.68% 0.53% 0% 10370 0.2348 57.49 22.64 0% 0 0% 0 0% 0 0% 0%
20220516 23.4 23.6 23.02 23.15 -1.07% -0.26% 0% 9769 0.2267 51.17 23.21 0% 0 0% 0 0% 0 0% 0%
20220513 24.05 24.05 23.13 23.4 -1.64% -0.13% 0% 9405 0.2204 44.61 23.43 0% 0 0% 0 0% 0 0% 0%
20220512 23.4 23.85 22.98 23.79 1.67% 0.85% 0% 13184 0.311 63.74 23.59 0% 0 0% 0 0% 0 0% 0%
20220511 24.23 24.23 23.4 23.4 -2.54% -1.35% 0% 21890 0.5192 104.13 23.72 0% 0 0% 0 0% 0 0% 0%
20220510 23.01 24.08 22.33 24.01 3.8% 2.83% 0% 28299 0.6609 138.39 23.35 0% 0 0% 0 0% 0 0% 0%
20220509 21.24 23.13 21.08 23.13 9.99% 3.49% 0% 17253 0.3856 80.88 22.35 0% 0 0% 0 0% 0 0% 0%
20220506 20.6 21.5 20.6 21.03 -0.38% -0.76% 0% 15814 0.3351 67.76 21.19 0% 0 0% 0 0% 0 0% 0%
20220505 20.91 21.66 20.1 21.11 3.73% 0.67% 0% 22985 0.4819 94.64 20.97 0% 0 0% 0 0% 0 0% 0%
20220429 19.9 20.47 19.57 20.35 4.25% 1.04% 0% 26426 0.5323 108.15 20.14 0% 0 0% 0 0% 0 0% 0%
20220428 19.73 20.63 19.03 19.52 -1.06% -1.81% 0% 28202 0.5607 117.79 19.88 0% 0 0% 0 0% 0 0% 0%
20220427 18.74 19.98 18.74 19.73 -5.24% 3.03% 0% 37997 0.7276 159.26 19.15 0% 0 0% 0 0% 0 0% 0%
20220426 20.82 20.82 20.82 20.82 -9.99% 0% 0% 7177 0.1494 33.59 20.82 0% 0 0% 0 0% 0 0% 0%
20220425 24.48 24.9 23.1 23.13 -7.59% -3.75% 0% 16894 0.406 81.4 24.03 0% 0 0% 0 0% 0 0% 0%
20220422 25 25.58 24.4 25.03 -1.26% -0.32% 0% 12216 0.3068 55.06 25.11 0% 0 0% 0 0% 0 0% 0%
20220421 26.82 27.2 25.2 25.35 -7.14% -2.69% 0% 24890 0.6485 103.68 26.05 0% 0 0% 0 0% 0 0% 0%
20220420 28.11 28.5 27.08 27.3 -2.78% -1.69% 0% 19978 0.5548 82.19 27.77 0% 0 0% 0 0% 0 0% 0%
20220419 26.99 28.08 26.91 28.08 3.92% 2.33% 0% 17208 0.4722 58.28 27.44 0% 0 0% 0 0% 0 0% 0%
20220418 27.33 27.33 26.36 27.02 -1.03% 0.52% 0% 10859 0.2919 33.26 26.88 0% 0 0% 0 0% 0 0% 0%
20220415 27.18 27.73 26.66 27.3 0% 0.22% 0% 13361 0.3639 37.27 27.24 0% 0 0% 0 0% 0 0% 0%
20220414 27.67 27.98 27.3 27.3 0% -1.41% 0% 12792 0.3542 29.85 27.69 0% 0 0% 0 0% 0 0% 0%
20220413 28.58 28.86 27.03 27.3 -4.14% -1.59% 0% 22049 0.6116 47.03 27.74 0% 0 0% 0 0% 0 0% 0%
20220412 27.3 30 27.3 28.48 1.24% 0.74% 0% 24323 0.6876 50.55 28.27 0% 0 0% 0 0% 0 0% 0%
20220411 30.66 30.88 28.13 28.13 -10.01% -2.93% 0% 33803 0.9796 72.31 28.98 0% 0 0% 0 0% 0 0% 0%
20220408 31.11 32.3 30.39 31.26 -0.29% 0.22% 0% 31734 0.9897 73.54 31.19 0% 0 0% 0 0% 0 0% 0%
20220407 32.14 33 31.35 31.35 -4.33% -1.97% 0% 35672 1.1408 85.43 31.98 0% 0 0% 0 0% 0 0% 0%
20220401 30.45 33.5 29.88 32.58 5.1% 1.69% 0% 59172 1.8956 149.2 32.04 0% 0 0% 0 0% 0 0% 0%
20220331 30.87 31.97 30.55 31 -0.86% -1.02% 0% 35656 1.1169 98.78 31.32 0% 0 0% 0 0% 0 0% 0%
20220330 31.71 31.8 30.68 31.27 -1.88% 0.58% 0% 40629 1.263 118.16 31.09 0% 0 0% 0 0% 0 0% 0%
20220329 33.58 34.5 30.82 31.87 -3.77% -1.18% 0% 75366 2.4302 250.04 32.25 0% 0 0% 0 0% 0 0% 0%
20220328 30.7 33.12 29.81 33.12 10% 3.37% 0% 45672 1.4635 192.82 32.04 0% 0 0% 0 0% 0 0% 0%
20220325 29.35 31.55 28.65 30.11 3.79% 0.2% 0% 38103 1.1449 178.69 30.05 0% 0 0% 0 0% 0 0% 0%
20220324 30.09 30.09 28.95 29.01 -2.88% -1.06% 0% 19329 0.5668 101 29.32 0% 0 0% 0 0% 0 0% 0%
20220323 30.27 30.98 29.4 29.87 -1.42% -1.26% 0% 30220 0.9141 168.41 30.25 0% 0 0% 0 0% 0 0% 0%
20220322 29.59 30.5 28.71 30.3 2.36% 1.3% 0% 29800 0.8914 176.48 29.91 0% 0 0% 0 0% 0 0% 0%
20220321 28.93 29.87 28.93 29.6 2.1% 0.48% 0% 16724 0.4927 100.48 29.46 0% 0 0% 0 0% 0 0% 0%
20220318 28.39 29.52 27.66 28.99 1.86% -0.03% 0% 17486 0.5071 96.98 29 0% 0 0% 0 0% 0 0% 0%
20220317 27.58 28.74 27.38 28.46 3.64% 0.35% 0% 18574 0.5268 100.38 28.36 0% 0 0% 0 0% 0 0% 0%
20220316 27.16 27.72 26.37 27.46 2.16% 1.33% 0% 11567 0.3135 60.76 27.1 0% 0 0% 0 0% 0 0% 0%
20220315 27.89 28.32 26.78 26.88 -4.17% -2.5% 0% 12414 0.3422 65.53 27.57 0% 0 0% 0 0% 0 0% 0%
20220311 28.69 29.08 28.08 29.04 -0.03% 1.72% 0% 10822 0.309 57.61 28.55 0% 0 0% 0 0% 0 0% 0%
20220310 29 29.41 28.51 29.05 2.51% -0.24% 0% 13328 0.3881 67.98 29.12 0% 0 0% 0 0% 0 0% 0%
20220309 28.65 29.27 27.2 28.34 -1.56% 0.57% 0% 16130 0.4546 70.17 28.18 0% 0 0% 0 0% 0 0% 0%
20220308 30.27 30.46 28.64 28.79 -3.84% -2.01% 0% 17717 0.5206 72.87 29.38 0% 0 0% 0 0% 0 0% 0%
20220307 30.69 30.7 29 29.94 -3.79% -0.13% 0% 24661 0.7394 96.08 29.98 0% 0 0% 0 0% 0 0% 0%
20220304 30.77 31.89 30.3 31.12 1.07% -0.29% 0% 26684 0.8329 99.06 31.21 0% 0 0% 0 0% 0 0% 0%
20220303 31.61 31.7 30.65 30.79 -2.56% -0.65% 0% 17305 0.5363 53.11 30.99 0% 0 0% 0 0% 0 0% 0%
20220302 31.3 31.6 30.89 31.6 0.96% 0.93% 0% 14537 0.4551 43.21 31.31 0% 0 0% 0 0% 0 0% 0%
20220301 31.77 31.94 30.96 31.3 -1.11% 0.06% 0% 12605 0.3943 35.79 31.28 0% 0 0% 0 0% 0 0% 0%
20220228 31.44 31.79 30.51 31.65 0.7% 1.44% 0% 15776 0.4922 44.29 31.2 0% 0 0% 0 0% 0 0% 0%
20220225 31.2 32.37 31.2 31.43 0.51% -0.95% 0% 21219 0.6733 60.72 31.73 0% 0 0% 0 0% 0 0% 0%
20220224 33.27 33.69 30.86 31.27 -6.35% -3.1% 0% 36540 1.1792 105.19 32.27 0% 0 0% 0 0% 0 0% 0%
20220223 33.44 33.96 32.55 33.39 1.03% 0.21% 0% 33479 1.1154 104.93 33.32 0% 0 0% 0 0% 0 0% 0%
20220222 33.55 33.77 32.75 33.05 -3.08% -0.27% 0% 32805 1.0872 106.42 33.14 0% 0 0% 0 0% 0 0% 0%
20220221 33.9 34.38 33.4 34.1 -1.53% 0.35% 0% 42992 1.4609 153.46 33.98 0% 0 0% 0 0% 0 0% 0%
20220218 36.63 38.57 34.2 34.63 -1.98% -2.12% 0% 71139 2.5171 295 35.38 0% 0 0% 0 0% 0 0% 0%
20220217 31.91 35.33 31.8 35.33 9.99% 3.06% 0% 28061 0.9618 144.96 34.28 0% 0 0% 0 0% 0 0% 0%
20220216 30.68 32.54 30.68 32.12 4.69% 1.07% 0% 29416 0.9348 145.11 31.78 0% 0 0% 0 0% 0 0% 0%
20220215 30.39 31.15 30.1 30.68 0.82% 0.23% 0% 15856 0.4853 76.95 30.61 0% 0 0% 0 0% 0 0% 0%
20220214 30.8 30.89 30 30.43 -0.39% -0.1% 0% 15229 0.4638 69.3 30.46 0% 0 0% 0 0% 0 0% 0%
20220211 32.38 32.38 30.49 30.55 -6.09% -1.93% 0% 25576 0.7968 103.41 31.15 0% 0 0% 0 0% 0 0% 0%
20220210 32.99 32.99 32.02 32.53 -0.85% 0.4% 0% 18546 0.6009 66.06 32.4 0% 0 0% 0 0% 0 0% 0%
20220209 32.48 33.1 32.18 32.81 0.98% 0.28% 0% 21249 0.6952 71.86 32.72 0% 0 0% 0 0% 0 0% 0%
20211203 28.14 28.59 28.13 28.14 -0.78% -0.67% 0% 12358 0.3501 34.28 28.33 0% 0 0% 0 0% 0 0% 0%
20211202 28.9 29.06 28.32 28.36 -2.34% -0.7% 0% 15748 0.4497 38.42 28.56 0% 0 0% 0 0% 0 0% 0%
20211201 28.4 29.13 28.31 29.04 1.68% 0.55% 0% 19649 0.5675 42.93 28.88 0% 0 0% 0 0% 0 0% 0%
20211130 29.53 29.54 28.15 28.56 -1.59% -0.76% 0% 25480 0.7334 50.45 28.78 0% 0 0% 0 0% 0 0% 0%
20211129 28.45 29.38 28.45 29.02 -2.12% 0.38% 0% 26535 0.7671 46.44 28.91 0% 0 0% 0 0% 0 0% 0%
20211126 29.21 30.19 29.21 29.65 0.44% -0.03% 0% 27353 0.8112 43.05 29.66 0% 0 0% 0 0% 0 0% 0%
20211125 31.05 31.22 29.5 29.52 -5.48% -1.96% 0% 46800 1.4091 63.76 30.11 0% 0 0% 0 0% 0 0% 0%
20211124 30 31.66 29.73 31.23 4.1% 1.33% 0% 69901 2.1542 92.87 30.82 0% 0 0% 0 0% 0 0% 0%
20211123 29.89 30.59 29.23 30 0.3% 0.44% 0% 38294 1.1439 50.58 29.87 0% 0 0% 0 0% 0 0% 0%
20211122 30.28 30.41 29 29.91 -0.63% 0.27% 0% 40375 1.2045 55.09 29.83 0% 0 0% 0 0% 0 0% 0%
20211119 28.8 30.88 28.73 30.1 4.88% -0.17% 0% 61170 1.8442 87.16 30.15 0% 0 0% 0 0% 0 0% 0%
20211118 30.63 30.8 28.55 28.7 -6.21% -1.85% 0% 65357 1.9108 94.09 29.24 0% 0 0% 0 0% 0 0% 0%
20211117 30.26 31.35 29.34 30.6 0.36% 0.46% 0% 61636 1.8773 100.8 30.46 0% 0 0% 0 0% 0 0% 0%
20211116 32.7 33.9 30.49 30.49 -10.01% -5.49% 0% 84035 2.7107 158.69 32.26 0% 0 0% 0 0% 0 0% 0%
20211115 31.72 34.2 30.52 33.88 2.88% 5.91% 0% 95726 3.0624 206.75 31.99 0% 0 0% 0 0% 0 0% 0%
20211112 33 35.72 31.88 32.93 1.42% -2.57% 0% 119744 4.0478 329.51 33.8 0% 0 0% 0 0% 0 0% 0%
20211111 29.52 32.47 28 32.47 9.99% 4.57% 0% 79148 2.4578 277.9 31.05 0% 0 0% 0 0% 0 0% 0%
20211110 27.9 29.52 27.09 29.52 9.99% 2.43% 0% 51184 1.4749 205.21 28.82 0% 0 0% 0 0% 0 0% 0%
20211109 26.81 27 26.42 26.84 -0.3% 0.49% 0% 13637 0.3643 57.05 26.71 0% 0 0% 0 0% 0 0% 0%
20211108 27.16 27.28 26.55 26.92 -0.85% 0.22% 0% 18877 0.5071 82.37 26.86 0% 0 0% 0 0% 0 0% 0%
20211105 25.62 27.58 25.6 27.15 5.97% 0.97% 0% 36558 0.9832 171.25 26.89 0% 0 0% 0 0% 0 0% 0%
20211104 25.68 25.8 25.3 25.62 -0.23% 0.67% 0% 9902 0.252 51.37 25.45 0% 0 0% 0 0% 0 0% 0%
20211103 25.28 25.83 25.19 25.68 1.54% 0.23% 0% 12467 0.3194 67.69 25.62 0% 0 0% 0 0% 0 0% 0%
20211102 25.99 25.99 24.99 25.29 -2.69% -0.67% 0% 15656 0.3986 90.21 25.46 0% 0 0% 0 0% 0 0% 0%
20211101 25.5 26.13 24.83 25.99 1.29% 1.48% 0% 20241 0.5184 130.82 25.61 0% 0 0% 0 0% 0 0% 0%
20211029 25 26.13 25 25.66 1.91% -0.04% 0% 24900 0.6393 187.68 25.67 0% 0 0% 0 0% 0 0% 0%
20211028 24.93 26.5 24.82 25.18 0.56% -1.53% 0% 32038 0.8192 298.39 25.57 0% 0 0% 0 0% 0 0% 0%
20211027 23.93 25.49 23.67 25.04 6.06% 1.09% 0% 26749 0.6625 355.08 24.77 0% 0 0% 0 0% 0 0% 0%
20211026 23.5 23.79 23.4 23.61 0.47% 0% 0% 3448 0.0814 74.42 23.61 0% 0 0% 0 0% 0 0% 0%
20211025 23.48 23.56 23.3 23.5 0.09% 0.47% 0% 1783 0.0417 43.04 23.39 0% 0 0% 0 0% 0 0% 0%
20211022 23.71 23.91 23.39 23.48 -0.93% -0.09% 0% 5769 0.1356 154.63 23.5 0% 0 0% 0 0% 0 0% 0%
20211021 23.65 24.07 23.53 23.7 0.21% -0.55% 0% 3949 0.0941 128.66 23.83 0% 0 0% 0 0% 0 0% 0%
20211020 24.17 24.21 23.65 23.65 -2.07% -1.25% 0% 3703 0.0887 129.42 23.95 0% 0 0% 0 0% 0 0% 0%
20211019 24.24 24.25 24.07 24.15 0% -0.04% 0% 1424 0.0344 49.36 24.16 0% 0 0% 0 0% 0 0% 0%
20211018 24.29 24.3 24.02 24.15 -0.33% -0.17% 0% 1881 0.0455 59.7 24.19 0% 0 0% 0 0% 0 0% 0%
20211015 24.3 24.3 24.06 24.23 -0.08% 0.21% 0% 1654 0.04 41.8 24.18 0% 0 0% 0 0% 0 0% 0%
20211014 24.18 24.3 24 24.25 0% 0.25% 0% 1881 0.0455 45.23 24.19 0% 0 0% 0 0% 0 0% 0%
20211013 23.95 24.28 23.86 24.25 1.34% 0.79% 0% 2082 0.0501 47.3 24.06 0% 0 0% 0 0% 0 0% 0%
20211012 24.25 24.25 23.82 23.93 -1.36% -0.17% 0% 3650 0.0875 77.05 23.97 0% 0 0% 0 0% 0 0% 0%
20211011 24.3 24.43 24.17 24.26 -0.16% -0.12% 0% 1614 0.0392 32.19 24.29 0% 0 0% 0 0% 0 0% 0%
20211008 23.9 24.33 23.9 24.3 1.46% 0.37% 0% 2272 0.055 40.09 24.21 0% 0 0% 0 0% 0 0% 0%
20210930 23.68 24.02 23.51 23.95 1.91% 0.63% 0% 2970 0.0707 49.32 23.8 0% 0 0% 0 0% 0 0% 0%
20210929 23.96 24 23.5 23.5 -2.21% -0.97% 0% 4535 0.1076 70.29 23.73 0% 0 0% 0 0% 0 0% 0%
20210928 24.08 24.12 23.63 24.03 -0.21% 0.67% 0% 4211 0.1005 65.31 23.87 0% 0 0% 0 0% 0 0% 0%
20210927 25.01 25.18 24.01 24.08 -3.99% -1.03% 0% 9129 0.2221 133.87 24.33 0% 0 0% 0 0% 0 0% 0%
20210924 25.2 25.25 25.01 25.08 -0.44% -0.16% 0% 3296 0.0828 50.64 25.12 0% 0 0% 0 0% 0 0% 0%
20210923 25.01 25.35 24.92 25.19 0.72% 0.04% 0% 3622 0.0912 51.11 25.18 0% 0 0% 0 0% 0 0% 0%
20210922 24.82 25.19 24.2 25.01 0.4% 1.21% 0% 4993 0.1234 64.13 24.71 0% 0 0% 0 0% 0 0% 0%
20210917 25.3 25.33 24.75 24.91 -1.35% -0.2% 0% 6374 0.1591 76.88 24.96 0% 0 0% 0 0% 0 0% 0%
20210916 25.16 25.55 25.1 25.25 0.96% -0.28% 0% 6532 0.1654 74.81 25.32 0% 0 0% 0 0% 0 0% 0%
20210915 25.08 25.15 24.8 25.01 -0.2% 0.12% 0% 4227 0.1056 47.31 24.98 0% 0 0% 0 0% 0 0% 0%
20210914 25.53 25.55 25.01 25.06 -1.8% -0.71% 0% 5682 0.1434 62.26 25.24 0% 0 0% 0 0% 0 0% 0%
20210913 25.4 25.56 25.2 25.52 0.87% 0.43% 0% 4223 0.1073 43.94 25.41 0% 0 0% 0 0% 0 0% 0%
20210910 25.64 25.78 25.2 25.3 -1.63% -0.55% 0% 7610 0.1936 69.26 25.44 0% 0 0% 0 0% 0 0% 0%
20210909 25.51 25.82 25.51 25.72 0.31% 0.27% 0% 7052 0.1809 61.88 25.65 0% 0 0% 0 0% 0 0% 0%
20210908 25.46 25.73 25.36 25.64 0.43% 0.31% 0% 6799 0.1738 59.53 25.56 0% 0 0% 0 0% 0 0% 0%
20210907 25.33 25.69 25.21 25.53 0.67% 0.12% 0% 7195 0.1835 62.76 25.5 0% 0 0% 0 0% 0 0% 0%
20210906 25 25.43 25 25.36 1.2% 0.67% 0% 7712 0.1943 64.83 25.19 0% 0 0% 0 0% 0 0% 0%
20210729 23.98 24.68 23.58 23.76 2.02% -1.61% 0% 10966 0.2648 88.87 24.15 0% 0 0% 0 0% 0 0% 0%
20210728 23.96 23.98 23.15 23.29 -2.14% -0.81% 0% 6802 0.1597 52.98 23.48 0% 0 0% 0 0% 0 0% 0%
20210727 23.9 24.26 23.78 23.8 -0.79% -0.92% 0% 7139 0.1715 56.57 24.02 0% 0 0% 0 0% 0 0% 0%
20210726 24.53 24.53 23.78 23.99 -2.56% -0.33% 0% 11100 0.2672 86.19 24.07 0% 0 0% 0 0% 0 0% 0%
20210723 25.61 25.66 24.61 24.62 -4.09% -1.08% 0% 17367 0.4323 142.12 24.89 0% 0 0% 0 0% 0 0% 0%
20210722 26.2 26.23 25.65 25.67 -2.02% -0.58% 0% 12247 0.3162 112.89 25.82 0% 0 0% 0 0% 0 0% 0%
20210721 26.1 26.4 26 26.2 0.19% 0% 0% 6016 0.1576 57.34 26.2 0% 0 0% 0 0% 0 0% 0%
20210720 26.4 26.4 26.03 26.15 -0.61% 0.15% 0% 5913 0.1544 54.84 26.11 0% 0 0% 0 0% 0 0% 0%
20210719 26.58 26.58 26.16 26.31 -1.16% 0.15% 0% 6541 0.1718 58.41 26.27 0% 0 0% 0 0% 0 0% 0%
20210716 26.8 26.9 26.56 26.62 0.23% -0.3% 0% 4727 0.1262 43.26 26.7 0% 0 0% 0 0% 0 0% 0%
20210715 27.2 27.28 26.31 26.56 -2.67% -0.78% 0% 10914 0.2922 90.73 26.77 0% 0 0% 0 0% 0 0% 0%
20210714 27.68 27.7 27.24 27.29 -1.02% -0.26% 0% 7439 0.2035 57.29 27.36 0% 0 0% 0 0% 0 0% 0%
20210713 27.4 27.64 27.36 27.57 0.73% 0.36% 0% 8908 0.2447 59.38 27.47 0% 0 0% 0 0% 0 0% 0%
20210712 27.32 27.83 27.3 27.37 0.07% -0.18% 0% 8063 0.2211 41.37 27.42 0% 0 0% 0 0% 0 0% 0%
20210709 27.06 27.6 27 27.35 0.59% 0.22% 0% 7094 0.1936 30.49 27.29 0% 0 0% 0 0% 0 0% 0%
20210708 27.56 27.77 27.12 27.19 -1.38% -0.29% 0% 8591 0.2343 36.7 27.27 0% 0 0% 0 0% 0 0% 0%
20210707 27.49 27.76 27.28 27.57 0.07% 0.22% 0% 9191 0.2528 40.59 27.51 0% 0 0% 0 0% 0 0% 0%
20210706 27.26 27.56 27.02 27.55 0.88% 1.03% 0% 12119 0.3305 53.66 27.27 0% 0 0% 0 0% 0 0% 0%
20210705 27.4 27.4 26.9 27.31 -0.33% 0.52% 0% 9303 0.2528 41.41 27.17 0% 0 0% 0 0% 0 0% 0%
20210702 28.35 28.45 27.21 27.4 -3.52% -0.72% 0% 19103 0.5273 85.82 27.6 0% 0 0% 0 0% 0 0% 0%
20210701 28.39 29.32 28.3 28.4 -1.53% -0.84% 0% 22244 0.6371 107.56 28.64 0% 0 0% 0 0% 0 0% 0%
20210630 28.5 29.7 28.47 28.84 0.56% -0.38% 0% 25978 0.7521 136.36 28.95 0% 0 0% 0 0% 0 0% 0%
20210629 30.91 30.92 28.62 28.68 -4.05% -3.53% 0% 48173 1.4323 280.77 29.73 0% 0 0% 0 0% 0 0% 0%
20210628 27.27 29.89 27.21 29.89 10.01% 2.43% 0% 40891 1.1934 285.75 29.18 0% 0 0% 0 0% 0 0% 0%
20210625 27.1 27.26 27.02 27.17 0.15% 0.04% 0% 7949 0.2159 67.02 27.16 0% 0 0% 0 0% 0 0% 0%
20210624 27.59 27.74 27.1 27.13 -1.38% -0.7% 0% 10275 0.2807 84.01 27.32 0% 0 0% 0 0% 0 0% 0%
20210623 27.74 27.75 27.37 27.51 -0.18% -0.11% 0% 10185 0.2805 81.48 27.54 0% 0 0% 0 0% 0 0% 0%
20210622 27.51 27.7 27.26 27.56 0.18% 0.15% 0% 9561 0.2631 74.42 27.52 0% 0 0% 0 0% 0 0% 0%
20210621 27.15 27.79 27.02 27.51 1.36% 0.4% 0% 10287 0.2819 73.92 27.4 0% 0 0% 0 0% 0 0% 0%
20210618 27 27.23 26.73 27.14 0.44% 0.67% 0% 11525 0.3107 72.4 26.96 0% 0 0% 0 0% 0 0% 0%
20210617 27.08 27.28 26.93 27.02 -0.3% -0.26% 0% 8574 0.2323 42.16 27.09 0% 0 0% 0 0% 0 0% 0%
20210616 27.62 27.65 27.01 27.1 -1.78% -0.66% 0% 12589 0.3434 56.21 27.28 0% 0 0% 0 0% 0 0% 0%
20210615 28.76 28.76 27.5 27.59 -4.07% -0.86% 0% 18135 0.5047 80.33 27.83 0% 0 0% 0 0% 0 0% 0%
20210611 28.65 28.96 28.56 28.76 0.21% 0.07% 0% 8576 0.2465 39.32 28.74 0% 0 0% 0 0% 0 0% 0%
20210610 28.8 29 28.68 28.7 -1% -0.31% 0% 10808 0.3112 47.19 28.79 0% 0 0% 0 0% 0 0% 0%
20210609 28.83 29.14 28.61 28.99 0.17% 0.59% 0% 13344 0.3846 56.97 28.82 0% 0 0% 0 0% 0 0% 0%
20210608 29.05 29.33 28.81 28.94 -0.38% -0.14% 0% 12901 0.3739 53.75 28.98 0% 0 0% 0 0% 0 0% 0%
20210607 29.62 29.62 28.85 29.05 -1.86% -0.07% 0% 18362 0.5337 72.35 29.07 0% 0 0% 0 0% 0 0% 0%
20210604 30.25 30.25 29.34 29.6 -2.31% -0.24% 0% 26053 0.7729 103.53 29.67 0% 0 0% 0 0% 0 0% 0%
20210603 29.65 31.99 29.53 30.3 2.19% -0.95% 0% 48848 1.4945 205.67 30.59 0% 0 0% 0 0% 0 0% 0%
20210602 29.38 29.98 29.22 29.65 1.51% -0.03% 0% 26973 0.8 123.14 29.66 0% 0 0% 0 0% 0 0% 0%
20210601 29 29.25 28.82 29.21 0.65% 0.27% 0% 17223 0.5017 77.18 29.13 0% 0 0% 0 0% 0 0% 0%
20210531 28.74 29.18 28.48 29.02 1.08% 0.55% 0% 16485 0.4757 65.26 28.86 0% 0 0% 0 0% 0 0% 0%
20210528 29.22 29.39 28.64 28.71 -1.51% -0.76% 0% 19789 0.5725 74.84 28.93 0% 0 0% 0 0% 0 0% 0%
20210527 28.95 29.3 28.94 29.15 0.41% 0.14% 0% 16064 0.4677 57.36 29.11 0% 0 0% 0 0% 0 0% 0%
20210526 28.71 29.08 28.41 29.03 1.11% 0.69% 0% 19822 0.5715 63.39 28.83 0% 0 0% 0 0% 0 0% 0%
20210525 29.08 29.54 28.37 28.71 -2.41% 0.1% 0% 27549 0.79 79.18 28.68 0% 0 0% 0 0% 0 0% 0%
20210524 29.91 30.18 29.3 29.42 -1.37% -0.41% 0% 21075 0.6226 61.04 29.54 0% 0 0% 0 0% 0 0% 0%
20210521 29.61 30.25 29.6 29.83 -0.37% -0.43% 0% 19018 0.5698 52.58 29.96 0% 0 0% 0 0% 0 0% 0%
20210520 30.63 30.63 29.8 29.94 -2.06% -0.3% 0% 24603 0.7389 60.91 30.03 0% 0 0% 0 0% 0 0% 0%
20210519 30.35 30.65 30 30.57 -1.23% 0.86% 0% 27248 0.826 62.27 30.31 0% 0 0% 0 0% 0 0% 0%
20210518 29.73 31.9 29.73 30.95 3.65% -0.32% 0% 41759 1.2966 96.45 31.05 0% 0 0% 0 0% 0 0% 0%
20210517 30.88 30.89 29.67 29.86 -3.74% -1.13% 0% 27684 0.836 65.14 30.2 0% 0 0% 0 0% 0 0% 0%
20210514 30.84 32 30.5 31.02 -1.24% -0.67% 0% 34545 1.0787 80.65 31.23 0% 0 0% 0 0% 0 0% 0%
20210513 30.47 32.01 29.55 31.41 1.68% 3.05% 0% 44214 1.3478 98.38 30.48 0% 0 0% 0 0% 0 0% 0%
20210512 30.3 33.1 30.2 30.89 2.52% -1.37% 0% 49776 1.5588 113.4 31.32 0% 0 0% 0 0% 0 0% 0%
20210511 29.51 30.2 29.51 30.13 2.14% 0.84% 0% 34785 1.0393 76.72 29.88 0% 0 0% 0 0% 0 0% 0%
20210510 30.1 30.25 29.4 29.5 -4.1% -0.94% 0% 42360 1.2614 88.37 29.78 0% 0 0% 0 0% 0 0% 0%
20210507 30.22 31.14 29.22 30.76 1.79% 2.26% 0% 61885 1.8616 126.57 30.08 0% 0 0% 0 0% 0 0% 0%
20210506 31.8 32.6 30.05 30.22 -7.44% -2.48% 0% 60164 1.8647 139.03 30.99 0% 0 0% 0 0% 0 0% 0%
20210430 32.65 32.95 32.65 32.65 -10.01% 0% 0% 30372 0.9917 92.33 32.65 0% 0 0% 0 0% 0 0% 0%
20210429 36.28 36.76 36.28 36.28 -10% -0.03% 0% 18300 0.6641 57.16 36.29 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