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. 嘉亨家化300955
    4. 返回上一页 刷新
股票代码（例：sz300955）       482条   (进入嘉亨家化股票专站) 嘉亨家化股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601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 23.5 23.64 23 23.17 -0.52% -0.69% 0% 14641 0.3416 52.01 23.33 0% 0 0% 0 0% 0 0% 0%
20230927 23.04 23.56 22.82 23.29 0.91% -0.17% 0% 11777 0.2748 41.61 23.33 0% 0 0% 0 0% 0 0% 0%
20230926 23.61 23.68 23.06 23.08 -2.57% -0.86% 0% 8041 0.1872 27.07 23.28 0% 0 0% 0 0% 0 0% 0%
20230925 22.97 23.85 22.96 23.69 2.69% 0.51% 0% 13606 0.3207 45.24 23.57 0% 0 0% 0 0% 0 0% 0%
20230922 22.59 23.34 22.51 23.07 1.63% 0.22% 0% 14418 0.3319 47 23.02 0% 0 0% 0 0% 0 0% 0%
20230921 22.93 23.22 22.66 22.7 -1.99% -0.96% 0% 14296 0.3276 46.76 22.92 0% 0 0% 0 0% 0 0% 0%
20230920 24.16 24.32 23.02 23.16 -3.22% -0.81% 0% 21111 0.4929 69.43 23.35 0% 0 0% 0 0% 0 0% 0%
20230919 24.8 24.94 23.7 23.93 -6.89% -0.95% 0% 44291 1.0701 154.69 24.16 0% 0 0% 0 0% 0 0% 0%
20230918 25.18 26.26 24.08 25.7 2.35% 2.35% 0% 69323 1.7408 272.21 25.11 0% 0 0% 0 0% 0 0% 0%
20230915 23.14 25.28 22.95 25.11 9.6% 3.33% 0% 50104 1.2174 235.96 24.3 0% 0 0% 0 0% 0 0% 0%
20230914 23.31 23.83 22.61 22.91 -2.51% -0.78% 0% 15456 0.3569 77.48 23.09 0% 0 0% 0 0% 0 0% 0%
20230913 23.31 24.36 23.24 23.5 0.82% -1.26% 0% 24939 0.5935 115.12 23.8 0% 0 0% 0 0% 0 0% 0%
20230912 22.88 23.44 22.71 23.31 1.88% 0.34% 0% 15961 0.3707 62.96 23.23 0% 0 0% 0 0% 0 0% 0%
20230911 22.34 23 22.13 22.88 2.42% 0.44% 0% 12355 0.2815 36.89 22.78 0% 0 0% 0 0% 0 0% 0%
20230908 22.05 22.55 21.73 22.34 1.32% 0.54% 0% 12680 0.2818 28.38 22.22 0% 0 0% 0 0% 0 0% 0%
20230907 22.66 22.98 22 22.05 -3.33% -1.21% 0% 17438 0.3892 32.47 22.32 0% 0 0% 0 0% 0 0% 0%
20230906 22.67 23.05 22.55 22.81 0.62% 0.18% 0% 12603 0.287 22.46 22.77 0% 0 0% 0 0% 0 0% 0%
20230905 23.28 23.29 22.4 22.67 -2.66% -0.48% 0% 23481 0.5349 41.48 22.78 0% 0 0% 0 0% 0 0% 0%
20230904 23.4 23.53 22.78 23.29 -1.15% 0.39% 0% 21291 0.494 39.1 23.2 0% 0 0% 0 0% 0 0% 0%
20230901 23.89 24.45 23.36 23.56 -1.38% -1.17% 0% 27429 0.654 52.96 23.84 0% 0 0% 0 0% 0 0% 0%
20230831 23.62 24.37 23.21 23.89 1.01% 0.21% 0% 37968 0.9053 75.74 23.84 0% 0 0% 0 0% 0 0% 0%
20230830 24.8 25.05 23.56 23.65 -8.97% -2.95% 0% 53504 1.3037 115.65 24.37 0% 0 0% 0 0% 0 0% 0%
20230829 24.37 26.19 23.97 25.98 -0.42% 4.38% 0% 83354 2.0748 202.87 24.89 0% 0 0% 0 0% 0 0% 0%
20230828 23.01 27.38 22.5 26.09 10.55% 5.5% 0% 102704 2.54 307.24 24.73 0% 0 0% 0 0% 0 0% 0%
20230825 24.73 26.49 23.44 23.6 1.42% -5.03% 0% 93901 2.333 394.3 24.85 0% 0 0% 0 0% 0 0% 0%
20230824 21.3 23.68 20.29 23.27 8.54% 5.25% 0% 52984 1.1713 304.76 22.11 0% 0 0% 0 0% 0 0% 0%
20230823 21.05 22.33 20.77 21.44 2.05% -0.09% 0% 17973 0.3857 138.3 21.46 0% 0 0% 0 0% 0 0% 0%
20230822 21.45 21.52 20.46 21.01 -1.45% 0.77% 0% 11465 0.239 94.94 20.85 0% 0 0% 0 0% 0 0% 0%
20230821 21.41 22.07 21.32 21.32 -0.93% -1.57% 0% 10219 0.2213 92.09 21.66 0% 0 0% 0 0% 0 0% 0%
20230818 21.45 22.11 21.45 21.52 -0.28% -1.33% 0% 11875 0.259 108.08 21.81 0% 0 0% 0 0% 0 0% 0%
20230817 21.12 21.6 20.79 21.58 1.46% 1.79% 0% 10927 0.2316 96.37 21.2 0% 0 0% 0 0% 0 0% 0%
20230816 21.56 22.22 21.15 21.27 -1.44% -2.12% 0% 14569 0.3166 129.46 21.73 0% 0 0% 0 0% 0 0% 0%
20230815 21.56 21.69 21.28 21.58 1.27% 0.37% 0% 7485 0.1609 63.64 21.5 0% 0 0% 0 0% 0 0% 0%
20230814 21.43 21.5 20.71 21.31 0.09% 0.52% 0% 9502 0.2014 67.39 21.2 0% 0 0% 0 0% 0 0% 0%
20230811 21.43 21.87 21.21 21.29 0% -1.34% 0% 12722 0.2745 81.68 21.58 0% 0 0% 0 0% 0 0% 0%
20230810 21.06 21.57 21 21.29 1.09% 0.05% 0% 7083 0.1507 39.04 21.28 0% 0 0% 0 0% 0 0% 0%
20230809 21.57 21.69 21.06 21.06 -2.14% -1.17% 0% 7597 0.1619 40.59 21.31 0% 0 0% 0 0% 0 0% 0%
20230808 21.3 21.65 21.18 21.52 1.18% 0.51% 0% 8060 0.1726 45.08 21.41 0% 0 0% 0 0% 0 0% 0%
20230807 21.33 21.92 21.22 21.27 -1.8% -0.75% 0% 10689 0.2291 60.55 21.43 0% 0 0% 0 0% 0 0% 0%
20230804 22.17 22.39 21.57 21.66 -2.34% -1.14% 0% 12296 0.2694 73.02 21.91 0% 0 0% 0 0% 0 0% 0%
20230803 22.03 22.65 21.98 22.18 0.23% -0.18% 0% 12906 0.2868 80.77 22.22 0% 0 0% 0 0% 0 0% 0%
20230802 22.55 22.97 22.05 22.13 -1.86% -1.07% 0% 16970 0.3797 112.61 22.37 0% 0 0% 0 0% 0 0% 0%
20230801 22.49 23.18 22.4 22.55 -0.44% -1.27% 0% 26304 0.6009 193.74 22.84 0% 0 0% 0 0% 0 0% 0%
20230731 22.75 22.98 22.12 22.65 -1.44% 0.76% 0% 24650 0.5541 215.02 22.48 0% 0 0% 0 0% 0 0% 0%
20230728 21.8 23.1 21.61 22.98 5.41% 1.77% 0% 22280 0.5031 236.56 22.58 0% 0 0% 0 0% 0 0% 0%
20230727 22 22.44 21.7 21.8 -1.36% -0.77% 0% 10268 0.2256 130.46 21.97 0% 0 0% 0 0% 0 0% 0%
20230726 22.32 22.5 21.71 22.1 1.47% 0.05% 0% 12860 0.2841 172.09 22.09 0% 0 0% 0 0% 0 0% 0%
20230725 21.56 21.8 21.4 21.78 1.02% 0.65% 0% 5227 0.1131 74.3 21.64 0% 0 0% 0 0% 0 0% 0%
20230724 21.25 21.74 21.18 21.56 0.94% 0.09% 0% 6152 0.1325 84.07 21.54 0% 0 0% 0 0% 0 0% 0%
20230721 21.09 21.49 20.84 21.36 1.28% 0.28% 0% 5661 0.1206 77.36 21.3 0% 0 0% 0 0% 0 0% 0%
20230720 21.71 21.85 21.08 21.09 -1.63% -1.13% 0% 4491 0.0958 62.2 21.33 0% 0 0% 0 0% 0 0% 0%
20230719 21.34 21.56 21.15 21.44 0.47% 0.33% 0% 5054 0.108 71.63 21.37 0% 0 0% 0 0% 0 0% 0%
20230718 21.3 21.49 21.08 21.34 0.42% 0.19% 0% 4201 0.0895 59.14 21.3 0% 0 0% 0 0% 0 0% 0%
20230717 21.22 21.39 20.77 21.25 0.52% 0.76% 0% 5480 0.1156 68.97 21.09 0% 0 0% 0 0% 0 0% 0%
20230714 20.97 21.21 20.75 21.14 1.2% 0.33% 0% 4581 0.0965 53.86 21.07 0% 0 0% 0 0% 0 0% 0%
20230713 20.59 20.98 20.59 20.89 2.81% 0.24% 0% 6364 0.1326 65.14 20.84 0% 0 0% 0 0% 0 0% 0%
20230712 20.8 20.92 20.26 20.32 -1.79% -0.64% 0% 6392 0.1307 73.28 20.45 0% 0 0% 0 0% 0 0% 0%
20230711 20.85 20.95 20.57 20.69 -0.05% -0.05% 0% 6955 0.144 62.5 20.7 0% 0 0% 0 0% 0 0% 0%
20230710 20.76 21.1 20.65 20.7 0% -0.62% 0% 4715 0.0982 53.75 20.83 0% 0 0% 0 0% 0 0% 0%
20230707 21.1 21.2 20.65 20.7 -0.81% -0.67% 0% 4511 0.094 51.34 20.84 0% 0 0% 0 0% 0 0% 0%
20230706 21.39 21.39 21 21.22 -0.42% 0% 0% 2950 0.0626 27.15 21.22 0% 0 0% 0 0% 0 0% 0%
20230705 21.43 21.51 21.19 21.31 -0.28% -0.05% 0% 3935 0.0839 44.08 21.32 0% 0 0% 0 0% 0 0% 0%
20230704 21.17 21.43 21.17 21.37 1.18% 0.23% 0% 5920 0.1262 53.23 21.32 0% 0 0% 0 0% 0 0% 0%
20230703 21.6 21.74 21.07 21.12 -0.85% -1.31% 0% 9588 0.2052 89.88 21.4 0% 0 0% 0 0% 0 0% 0%
20230630 21.88 21.88 21.23 21.3 0.24% -1.25% 0% 13177 0.2842 128.22 21.57 0% 0 0% 0 0% 0 0% 0%
20230629 21.45 21.5 20.8 21.25 1.67% 0.33% 0% 11613 0.246 118.64 21.18 0% 0 0% 0 0% 0 0% 0%
20230628 20.46 20.9 19.85 20.9 3.06% 2.05% 0% 7065 0.1447 83.17 20.48 0% 0 0% 0 0% 0 0% 0%
20230627 19.71 20.47 19.71 20.28 2.42% 0.2% 0% 8082 0.1636 94.58 20.24 0% 0 0% 0 0% 0 0% 0%
20230626 20.03 20.22 19.65 19.8 -2.17% -0.4% 0% 5110 0.1016 61.66 19.88 0% 0 0% 0 0% 0 0% 0%
20230621 20.69 20.69 20.24 20.24 -1.65% -0.54% 0% 4566 0.0929 56.14 20.35 0% 0 0% 0 0% 0 0% 0%
20230620 20.8 21.05 20.46 20.58 -0.82% -0.19% 0% 4355 0.0898 55.41 20.62 0% 0 0% 0 0% 0 0% 0%
20230619 20.94 21.37 20.73 20.75 -2.08% -0.91% 0% 4827 0.1011 65.76 20.94 0% 0 0% 0 0% 0 0% 0%
20230616 21.5 21.65 21.18 21.19 -1.49% -0.61% 0% 6964 0.1485 94.97 21.32 0% 0 0% 0 0% 0 0% 0%
20230615 21.63 21.98 21.41 21.51 -0.83% -0.19% 0% 6891 0.1485 99.22 21.55 0% 0 0% 0 0% 0 0% 0%
20230614 21.22 22.2 20.82 21.69 2.21% 0.6% 0% 8386 0.1808 126.16 21.56 0% 0 0% 0 0% 0 0% 0%
20230613 20.9 21.43 20.9 21.22 1.05% 0.19% 0% 4074 0.0863 63.83 21.18 0% 0 0% 0 0% 0 0% 0%
20230612 20.38 21.13 20.3 21 0.91% 1.55% 0% 6006 0.1242 89.65 20.68 0% 0 0% 0 0% 0 0% 0%
20230609 20.86 21.14 20.74 20.81 -0.72% -0.34% 0% 2788 0.0582 42.6 20.88 0% 0 0% 0 0% 0 0% 0%
20230608 21.25 21.45 20.96 20.96 -1.87% -0.66% 0% 3526 0.0744 52.93 21.1 0% 0 0% 0 0% 0 0% 0%
20230607 21.41 21.49 21.14 21.36 -0.14% 0.23% 0% 3092 0.0659 47.24 21.31 0% 0 0% 0 0% 0 0% 0%
20230606 21.78 21.87 21.32 21.39 -1.79% -0.88% 0% 3592 0.0775 54.45 21.58 0% 0 0% 0 0% 0 0% 0%
20230605 21.79 22.09 21.52 21.78 0.55% 0.46% 0% 5609 0.1216 78.67 21.68 0% 0 0% 0 0% 0 0% 0%
20230602 21.66 22.11 21.61 21.66 -0.09% -0.28% 0% 3260 0.0708 45.93 21.72 0% 0 0% 0 0% 0 0% 0%
20230601 21.28 21.9 21.01 21.68 1.12% 0.18% 0% 4912 0.1063 63.93 21.64 0% 0 0% 0 0% 0 0% 0%
20230531 21.73 21.97 21.43 21.44 -0.79% -0.97% 0% 5058 0.1095 66.41 21.65 0% 0 0% 0 0% 0 0% 0%
20230530 22.09 22.09 21.36 21.61 -1.23% 0.05% 0% 5005 0.1081 72.22 21.6 0% 0 0% 0 0% 0 0% 0%
20230529 22.4 22.44 21.7 21.88 -1.26% -0.32% 0% 5161 0.1133 76.92 21.95 0% 0 0% 0 0% 0 0% 0%
20230526 21.92 22.43 21.75 22.16 1.09% 0.54% 0% 5335 0.1176 77.67 22.04 0% 0 0% 0 0% 0 0% 0%
20230525 22 22.26 21.58 21.92 -0.81% 0.41% 0% 5236 0.1143 75.08 21.83 0% 0 0% 0 0% 0 0% 0%
20230524 21.87 22.3 21.75 22.1 0% 0.18% 0% 4909 0.1083 71.18 22.06 0% 0 0% 0 0% 0 0% 0%
20230523 22.15 22.69 21.99 22.1 0.14% -0.9% 0% 9027 0.2013 129.47 22.3 0% 0 0% 0 0% 0 0% 0%
20230522 21.68 22.08 21.46 22.07 1.8% 0.82% 0% 5885 0.1288 88.1 21.89 0% 0 0% 0 0% 0 0% 0%
20230519 21.48 21.69 21.16 21.68 0.98% 1.07% 0% 4284 0.0919 62.04 21.45 0% 0 0% 0 0% 0 0% 0%
20230518 21.31 21.87 21.21 21.47 -0.05% 0.09% 0% 4559 0.0978 63.67 21.45 0% 0 0% 0 0% 0 0% 0%
20230517 20.97 21.55 20.88 21.48 2.63% 0.8% 0% 4571 0.0974 58.88 21.31 0% 0 0% 0 0% 0 0% 0%
20230516 20.98 21.26 20.86 20.93 -0.48% -0.48% 0% 3718 0.0782 45.03 21.03 0% 0 0% 0 0% 0 0% 0%
20230515 21 21.33 20.67 21.03 -0.47% 0.33% 0% 7797 0.1634 85.24 20.96 0% 0 0% 0 0% 0 0% 0%
20230510 20.78 21.05 20.63 20.9 0.82% 0.29% 0% 5524 0.1151 59.67 20.84 0% 0 0% 0 0% 0 0% 0%
20230509 21.05 21.17 20.67 20.73 -1.75% -0.48% 0% 4873 0.1015 53.78 20.83 0% 0 0% 0 0% 0 0% 0%
20230508 21.28 21.76 20.96 21.1 -1.17% -0.52% 0% 6069 0.1287 67.92 21.21 0% 0 0% 0 0% 0 0% 0%
20230505 21.81 21.9 21.12 21.35 -1.39% -0.23% 0% 4543 0.0972 51.49 21.4 0% 0 0% 0 0% 0 0% 0%
20230504 21.7 21.87 21.35 21.65 0.56% 0.32% 0% 6056 0.1307 67.89 21.58 0% 0 0% 0 0% 0 0% 0%
20230428 21.98 21.98 21.28 21.53 0.28% 0.19% 0% 5352 0.115 60.63 21.49 0% 0 0% 0 0% 0 0% 0%
20230427 21 21.84 20.92 21.47 1.23% 0.14% 0% 6648 0.1425 72.65 21.44 0% 0 0% 0 0% 0 0% 0%
20230426 20.92 21.38 20.92 21.21 -0.09% 0.09% 0% 7233 0.1533 79.32 21.19 0% 0 0% 0 0% 0 0% 0%
20230425 22.05 22.65 20.93 21.23 -4.37% -0.7% 0% 11136 0.2381 126.99 21.38 0% 0 0% 0 0% 0 0% 0%
20230424 21.48 22.59 21.48 22.2 0.32% 0.45% 0% 5673 0.1254 69.96 22.1 0% 0 0% 0 0% 0 0% 0%
20230421 22.86 23.05 22.03 22.13 -2.73% -2.04% 0% 4860 0.1098 56.89 22.59 0% 0 0% 0 0% 0 0% 0%
20230420 22.9 23.53 22.44 22.75 -0.57% -0.35% 0% 5108 0.1166 59.4 22.83 0% 0 0% 0 0% 0 0% 0%
20230419 23.28 23.39 22.83 22.88 -1.72% -0.44% 0% 5474 0.1258 62.97 22.98 0% 0 0% 0 0% 0 0% 0%
20230418 23.6 23.84 23.11 23.28 -1.69% -0.13% 0% 4963 0.1157 54.05 23.31 0% 0 0% 0 0% 0 0% 0%
20230417 23.87 23.87 23.52 23.68 0.04% 0.13% 0% 2803 0.0663 29.07 23.65 0% 0 0% 0 0% 0 0% 0%
20230414 23.99 24.43 23.67 23.67 -0.96% -1.09% 0% 5655 0.1353 58.44 23.93 0% 0 0% 0 0% 0 0% 0%
20230413 23.91 24.43 23.83 23.9 -0.54% -1.28% 0% 6200 0.1501 67.4 24.21 0% 0 0% 0 0% 0 0% 0%
20230412 23.71 24.16 23.71 24.03 0.59% 0.17% 0% 4277 0.1026 45.45 23.99 0% 0 0% 0 0% 0 0% 0%
20230411 23.72 24.05 23.43 23.89 0.89% 0.42% 0% 6708 0.1596 70.63 23.79 0% 0 0% 0 0% 0 0% 0%
20230410 25.08 25.08 23.64 23.68 -4.9% -1.78% 0% 10643 0.2566 111.38 24.11 0% 0 0% 0 0% 0 0% 0%
20230407 24.5 25.14 24.32 24.9 1.55% 0.36% 0% 4563 0.1132 49.15 24.81 0% 0 0% 0 0% 0 0% 0%
20230406 24.95 24.95 24.28 24.52 -0.61% 0.12% 0% 4471 0.1095 46.75 24.49 0% 0 0% 0 0% 0 0% 0%
20230404 25.5 25.5 24.41 24.67 -2.95% -0.24% 0% 7575 0.1873 76.93 24.73 0% 0 0% 0 0% 0 0% 0%
20230403 24.84 25.47 24.6 25.42 2.33% 0.59% 0% 8078 0.2041 86.33 25.27 0% 0 0% 0 0% 0 0% 0%
20230331 24.53 24.84 24.29 24.84 2.14% 0.77% 0% 5059 0.1247 55.68 24.65 0% 0 0% 0 0% 0 0% 0%
20230330 24.51 24.51 24.11 24.32 -0.04% 0.12% 0% 4219 0.1025 45.96 24.29 0% 0 0% 0 0% 0 0% 0%
20230329 24.95 24.95 24.3 24.33 -1.42% -0.69% 0% 7883 0.1931 84.89 24.5 0% 0 0% 0 0% 0 0% 0%
20230328 24.91 24.93 24.5 24.68 -0.88% -0.32% 0% 4217 0.1044 46.77 24.76 0% 0 0% 0 0% 0 0% 0%
20230327 25.1 25.1 24.46 24.9 0.61% 0.69% 0% 8374 0.2071 85.51 24.73 0% 0 0% 0 0% 0 0% 0%
20230324 25 25.22 24.58 24.75 -1% -0.64% 0% 9969 0.2483 105.39 24.91 0% 0 0% 0 0% 0 0% 0%
20230323 25.48 25.48 24.97 25 -1.69% -0.4% 0% 6435 0.1615 74.24 25.1 0% 0 0% 0 0% 0 0% 0%
20230322 25.68 25.9 25.11 25.43 -0.93% -0.35% 0% 8181 0.2088 90.28 25.52 0% 0 0% 0 0% 0 0% 0%
20230321 25.37 25.82 25 25.67 1.58% 1.02% 0% 6269 0.1593 68.7 25.41 0% 0 0% 0 0% 0 0% 0%
20230320 25.2 25.39 24.55 25.27 0.64% 1.2% 0% 4470 0.1116 44.49 24.97 0% 0 0% 0 0% 0 0% 0%
20230317 25.1 25.49 25.01 25.11 -0.48% -0.4% 0% 3348 0.0844 32.72 25.21 0% 0 0% 0 0% 0 0% 0%
20230316 25.7 25.7 25.05 25.23 -1.64% -0.32% 0% 4169 0.1055 39.36 25.31 0% 0 0% 0 0% 0 0% 0%
20230315 25.6 25.95 25.4 25.65 1.06% -0.16% 0% 4745 0.1219 43.39 25.69 0% 0 0% 0 0% 0 0% 0%
20230314 26.03 26.28 25.2 25.38 -3.06% -0.51% 0% 9676 0.2468 82.27 25.51 0% 0 0% 0 0% 0 0% 0%
20230313 26.38 26.38 25.97 26.18 0.04% 0.23% 0% 5981 0.1562 52.14 26.12 0% 0 0% 0 0% 0 0% 0%
20230310 26.72 26.72 26.08 26.17 -2.06% -0.49% 0% 8483 0.2231 71.47 26.3 0% 0 0% 0 0% 0 0% 0%
20230309 27.05 27.16 26.66 26.72 -0.52% -0.6% 0% 4747 0.1276 41.09 26.88 0% 0 0% 0 0% 0 0% 0%
20230308 27.03 27.13 26.63 26.86 0.79% 0.07% 0% 5392 0.1447 45.4 26.84 0% 0 0% 0 0% 0 0% 0%
20230307 27.72 27.72 26.6 26.65 -3.86% -1% 0% 12435 0.3348 99.73 26.92 0% 0 0% 0 0% 0 0% 0%
20230306 27.4 27.8 27.06 27.72 1.54% 1.32% 0% 6187 0.1693 46.48 27.36 0% 0 0% 0 0% 0 0% 0%
20230303 27.68 28.07 27.14 27.3 -1.97% -0.44% 0% 6991 0.1917 41.95 27.42 0% 0 0% 0 0% 0 0% 0%
20230302 28.56 28.68 27.68 27.85 -2.21% -0.32% 0% 9204 0.2572 45.65 27.94 0% 0 0% 0 0% 0 0% 0%
20230301 29.25 29.25 28.03 28.48 -1.86% 0.32% 0% 11177 0.3173 53.17 28.39 0% 0 0% 0 0% 0 0% 0%
20230228 28.65 29.48 28.51 29.02 1.75% 0.07% 0% 7931 0.23 37.53 29 0% 0 0% 0 0% 0 0% 0%
20230227 28.91 29.76 28.49 28.52 -1.35% -1.59% 0% 8830 0.2559 42.53 28.98 0% 0 0% 0 0% 0 0% 0%
20230224 28.82 29.12 28.57 28.91 -0.21% 0.35% 0% 6223 0.1793 29.4 28.81 0% 0 0% 0 0% 0 0% 0%
20230223 28.75 29.28 28.7 28.97 0.07% 0.03% 0% 7780 0.2253 37.56 28.96 0% 0 0% 0 0% 0 0% 0%
20230222 29.77 29.77 28.95 28.95 -3.44% -0.92% 0% 12332 0.3603 60.73 29.22 0% 0 0% 0 0% 0 0% 0%
20230221 29.72 30.78 29.43 29.98 -1.06% -0.33% 0% 20121 0.6053 106.28 30.08 0% 0 0% 0 0% 0 0% 0%
20230220 29.76 30.52 28.52 30.3 2.02% 2.57% 0% 35728 1.0555 199.51 29.54 0% 0 0% 0 0% 0 0% 0%
20230217 27.52 31.3 27.47 29.7 8.16% -0.37% 0% 38345 1.1432 266.72 29.81 0% 0 0% 0 0% 0 0% 0%
20230216 28.87 28.87 27.36 27.46 -4.98% -2.1% 0% 13911 0.3902 122 28.05 0% 0 0% 0 0% 0 0% 0%
20230215 27.38 29.15 27.21 28.9 5.98% 2.05% 0% 16820 0.4764 168.4 28.32 0% 0 0% 0 0% 0 0% 0%
20230214 27.54 27.8 27.02 27.27 -0.84% 0.15% 0% 5090 0.1386 54.53 27.23 0% 0 0% 0 0% 0 0% 0%
20230213 26.54 27.56 26.43 27.5 4.05% 1.29% 0% 11712 0.318 123.57 27.15 0% 0 0% 0 0% 0 0% 0%
20230210 26.36 26.7 26.29 26.43 -1.09% -0.15% 0% 4126 0.1092 42.65 26.47 0% 0 0% 0 0% 0 0% 0%
20230209 26.58 26.75 26.21 26.72 1.14% 0.41% 0% 4833 0.1286 48.58 26.61 0% 0 0% 0 0% 0 0% 0%
20230208 26.45 26.66 26.12 26.42 -0.11% 0.19% 0% 5108 0.1347 48.87 26.37 0% 0 0% 0 0% 0 0% 0%
20230207 27.25 27.25 26.11 26.45 -1.45% 0.19% 0% 8947 0.2362 80.41 26.4 0% 0 0% 0 0% 0 0% 0%
20230206 26.88 26.88 26.49 26.84 -0.04% 0.41% 0% 4288 0.1146 39.04 26.73 0% 0 0% 0 0% 0 0% 0%
20230203 26.51 26.89 26.31 26.85 0.52% 0.79% 0% 6020 0.1604 53.79 26.64 0% 0 0% 0 0% 0 0% 0%
20230202 26.8 27.09 26.5 26.71 0.23% -0.11% 0% 7525 0.2012 67.2 26.74 0% 0 0% 0 0% 0 0% 0%
20230201 26.15 26.66 26.1 26.65 2.11% 0.87% 0% 5247 0.1386 47.64 26.42 0% 0 0% 0 0% 0 0% 0%
20230131 26.41 26.72 25.8 26.1 -0.31% -0.31% 0% 5738 0.1502 50.93 26.18 0% 0 0% 0 0% 0 0% 0%
20230130 26.64 26.97 26.09 26.18 -0.87% -0.61% 0% 5387 0.1419 48.72 26.34 0% 0 0% 0 0% 0 0% 0%
20230120 26 26.78 25.8 26.41 0.65% -0.23% 0% 6771 0.1792 64.14 26.47 0% 0 0% 0 0% 0 0% 0%
20230119 26.19 27.05 26.16 26.24 -2.2% -1.06% 0% 7643 0.2027 76.49 26.52 0% 0 0% 0 0% 0 0% 0%
20230118 26.16 28.02 26.16 26.83 2.02% -1.18% 0% 12043 0.327 111.27 27.15 0% 0 0% 0 0% 0 0% 0%
20230117 25.78 26.65 25.71 26.3 2.45% 0.34% 0% 8561 0.2244 78.53 26.21 0% 0 0% 0 0% 0 0% 0%
20230116 25.23 25.83 25.23 25.67 1.54% 0.23% 0% 5534 0.1417 48.26 25.61 0% 0 0% 0 0% 0 0% 0%
20230113 25.49 25.7 25.22 25.28 -0.78% -0.43% 0% 5853 0.1486 51.09 25.39 0% 0 0% 0 0% 0 0% 0%
20230112 25.67 26.1 25.37 25.48 -0.74% -0.78% 0% 4183 0.1074 37.96 25.68 0% 0 0% 0 0% 0 0% 0%
20230111 25.9 26.2 25.28 25.67 0% -0.47% 0% 6716 0.1732 59.45 25.79 0% 0 0% 0 0% 0 0% 0%
20230110 25.39 25.73 25.13 25.67 1.58% 0.9% 0% 4576 0.1164 37.46 25.44 0% 0 0% 0 0% 0 0% 0%
20230109 25.37 25.88 25.26 25.27 -0.39% -0.94% 0% 4571 0.1166 37.28 25.51 0% 0 0% 0 0% 0 0% 0%
20230106 25.35 25.52 25.12 25.37 0.08% 0.36% 0% 5340 0.135 41.09 25.28 0% 0 0% 0 0% 0 0% 0%
20230105 24.95 25.6 24.81 25.35 1.6% 0.72% 0% 8983 0.2261 67.5 25.17 0% 0 0% 0 0% 0 0% 0%
20230104 24.48 25.38 24.25 24.95 2% 0.04% 0% 9000 0.2245 71.89 24.94 0% 0 0% 0 0% 0 0% 0%
20230103 24.34 24.98 24.09 24.46 0.82% -0.12% 0% 12303 0.3013 101.19 24.49 0% 0 0% 0 0% 0 0% 0%
20221230 23.8 24.26 23.31 24.26 2.32% 1.85% 0% 6226 0.1483 42.7 23.82 0% 0 0% 0 0% 0 0% 0%
20221229 23.78 24.3 23.49 23.71 -0.29% -0.71% 0% 5021 0.1199 39.97 23.88 0% 0 0% 0 0% 0 0% 0%
20221228 24 24.6 23.4 23.78 -0.5% -1.49% 0% 9641 0.2327 69.94 24.14 0% 0 0% 0 0% 0 0% 0%
20221227 24.49 24.85 23.3 23.9 -2.41% 0.29% 0% 17932 0.4273 124.93 23.83 0% 0 0% 0 0% 0 0% 0%
20221226 23.93 24.9 23.81 24.49 2.25% 0.04% 0% 7562 0.1851 59.24 24.48 0% 0 0% 0 0% 0 0% 0%
20221223 25.8 25.8 23.9 23.95 -7.17% -2.92% 0% 15262 0.3765 119.08 24.67 0% 0 0% 0 0% 0 0% 0%
20221222 24.77 26.41 24.77 25.8 4.07% 0.12% 0% 12858 0.3313 104.57 25.77 0% 0 0% 0 0% 0 0% 0%
20221221 24.7 25.05 24.4 24.79 -0.4% 0.69% 0% 3644 0.0897 29.11 24.62 0% 0 0% 0 0% 0 0% 0%
20221220 24.89 25.09 24.6 24.89 0% 0.36% 0% 3641 0.0903 27.01 24.8 0% 0 0% 0 0% 0 0% 0%
20221219 25.15 26.35 24.6 24.89 -1.39% -1.11% 0% 6250 0.1573 43.55 25.17 0% 0 0% 0 0% 0 0% 0%
20221216 25.94 26.46 25.1 25.24 -3.85% -1.25% 0% 9698 0.2479 62.66 25.56 0% 0 0% 0 0% 0 0% 0%
20221215 27 28.49 26.1 26.25 -4.06% -3.74% 0% 14244 0.3884 95.03 27.27 0% 0 0% 0 0% 0 0% 0%
20221214 26.66 27.96 26.4 27.36 2.59% 0.4% 0% 11699 0.3188 52.07 27.25 0% 0 0% 0 0% 0 0% 0%
20221213 26.5 26.67 26.17 26.67 1.06% 0.91% 0% 4503 0.119 31.05 26.43 0% 0 0% 0 0% 0 0% 0%
20221212 27.21 27.21 26.3 26.39 -0.71% -0.68% 0% 7201 0.1913 48.37 26.57 0% 0 0% 0 0% 0 0% 0%
20221209 27.41 27.85 26.57 26.58 -4.08% -1.88% 0% 10276 0.2784 69.54 27.09 0% 0 0% 0 0% 0 0% 0%
20221208 27.51 28.08 27.2 27.71 -0.43% 0.33% 0% 7255 0.2004 48.29 27.62 0% 0 0% 0 0% 0 0% 0%
20221207 27.68 27.93 27.11 27.83 0.65% 0.58% 0% 8398 0.2324 53.67 27.67 0% 0 0% 0 0% 0 0% 0%
20221206 27.37 27.88 27.24 27.65 0.51% 0.51% 0% 7520 0.2069 41.72 27.51 0% 0 0% 0 0% 0 0% 0%
20221205 29.3 29.65 27.1 27.51 -5.98% -1.61% 0% 18110 0.5064 93.52 27.96 0% 0 0% 0 0% 0 0% 0%
20221202 28.32 29.6 28.29 29.26 3.32% 0.34% 0% 14117 0.4117 81.39 29.16 0% 0 0% 0 0% 0 0% 0%
20221201 28 28.9 27.5 28.32 3.36% -0.11% 0% 10633 0.3014 62.46 28.35 0% 0 0% 0 0% 0 0% 0%
20221130 28 28.7 27.2 27.4 -2.66% -1.33% 0% 6662 0.185 39.35 27.77 0% 0 0% 0 0% 0 0% 0%
20221129 27.54 28.35 27.2 28.15 3.19% 1.51% 0% 9633 0.2671 55.3 27.73 0% 0 0% 0 0% 0 0% 0%
20221125 28.43 28.43 27.12 27.28 -3.84% -0.98% 0% 9783 0.2695 54.06 27.55 0% 0 0% 0 0% 0 0% 0%
20221124 27.8 28.74 27.2 28.37 3.24% 0.67% 0% 17810 0.5019 96.76 28.18 0% 0 0% 0 0% 0 0% 0%
20221123 28.69 28.69 26.56 27.48 -2.48% 0.26% 0% 15452 0.4236 86.33 27.41 0% 0 0% 0 0% 0 0% 0%
20221122 27.74 29.27 27.6 28.18 3.22% -0.63% 0% 33974 0.9636 210.89 28.36 0% 0 0% 0 0% 0 0% 0%
20221121 24 27.45 23.68 27.3 13.42% 5.08% 0% 30035 0.7802 206.99 25.98 0% 0 0% 0 0% 0 0% 0%
20221118 24.61 24.77 24.01 24.07 -2.35% -0.82% 0% 6964 0.169 51.27 24.27 0% 0 0% 0 0% 0 0% 0%
20221117 24.15 24.82 24.04 24.65 1.52% 0.74% 0% 6734 0.1648 42.42 24.47 0% 0 0% 0 0% 0 0% 0%
20221116 24.95 25.5 24.21 24.28 -2.69% -1.18% 0% 8584 0.2109 47.16 24.57 0% 0 0% 0 0% 0 0% 0%
20221115 25.65 25.65 24.75 24.95 -1.66% -0.04% 0% 11159 0.2785 62.78 24.96 0% 0 0% 0 0% 0 0% 0%
20221114 24.95 25.97 24.4 25.37 2.67% 0.59% 0% 15970 0.4028 92.91 25.22 0% 0 0% 0 0% 0 0% 0%
20221111 24.67 25.93 24.18 24.71 1.19% -1.75% 0% 18266 0.4594 112.42 25.15 0% 0 0% 0 0% 0 0% 0%
20221110 23.86 24.53 23.68 24.42 2.26% 1.16% 0% 8938 0.2158 56.56 24.14 0% 0 0% 0 0% 0 0% 0%
20221109 24.05 24.28 23.86 23.88 -0.75% -0.54% 0% 4943 0.1187 30.65 24.01 0% 0 0% 0 0% 0 0% 0%
20221108 25 25.1 23.96 24.06 -2.75% -0.54% 0% 7795 0.1886 47.8 24.19 0% 0 0% 0 0% 0 0% 0%
20221107 24.6 25.36 24.02 24.74 0.73% 0.12% 0% 12195 0.3013 76.48 24.71 0% 0 0% 0 0% 0 0% 0%
20221104 25.5 26.11 24.45 24.56 -2.23% -1.84% 0% 28164 0.7046 178.36 25.02 0% 0 0% 0 0% 0 0% 0%
20221103 22.58 25.5 22.53 25.12 11.2% 3.16% 0% 30321 0.7384 219.46 24.35 0% 0 0% 0 0% 0 0% 0%
20221102 22.39 22.74 22.13 22.59 0.89% 0.22% 0% 5808 0.1309 44.08 22.54 0% 0 0% 0 0% 0 0% 0%
20221101 22.3 22.5 21.86 22.39 1.87% 0.95% 0% 5672 0.1258 39.37 22.18 0% 0 0% 0 0% 0 0% 0%
20221031 22.5 22.5 21.86 21.98 -0.18% -0.5% 0% 5395 0.1192 31.32 22.09 0% 0 0% 0 0% 0 0% 0%
20221028 23.13 23.54 21.94 22.02 -4.59% -1.83% 0% 6055 0.1358 32.37 22.43 0% 0 0% 0 0% 0 0% 0%
20221027 23.32 23.82 23.02 23.08 -0.3% -1.37% 0% 6488 0.1518 36.78 23.4 0% 0 0% 0 0% 0 0% 0%
20221026 22.71 23.2 22.71 23.15 2.07% 0.43% 0% 5389 0.1242 31.32 23.05 0% 0 0% 0 0% 0 0% 0%
20221025 23.24 23.63 22.54 22.68 -2.91% -0.61% 0% 7340 0.1675 42.63 22.82 0% 0 0% 0 0% 0 0% 0%
20221024 24.5 24.5 23 23.36 -3.71% -1.18% 0% 12957 0.3063 78.91 23.64 0% 0 0% 0 0% 0 0% 0%
20221021 24.9 24.9 24.1 24.26 0.37% -0.21% 0% 7277 0.1769 49.37 24.31 0% 0 0% 0 0% 0 0% 0%
20221020 24.28 25.3 24.13 24.17 -1.02% -2.07% 0% 12999 0.3208 91.64 24.68 0% 0 0% 0 0% 0 0% 0%
20221019 24.5 25 23.9 24.42 -0.08% 0.54% 0% 14811 0.3598 109.73 24.29 0% 0 0% 0 0% 0 0% 0%
20221018 23.27 25.4 22.5 24.44 7.9% 1.03% 0% 31866 0.7709 254.94 24.19 0% 0 0% 0 0% 0 0% 0%
20221017 21.41 23.56 21.21 22.65 6.89% 1.43% 0% 22694 0.5068 205.12 22.33 0% 0 0% 0 0% 0 0% 0%
20220720 23.85 25.1 23.7 24.54 2.89% -0.12% 0% 13160 0.3234 66.42 24.57 0% 0 0% 0 0% 0 0% 0%
20220719 23.69 23.93 23.5 23.85 0.85% 0.42% 0% 5427 0.1289 25.73 23.75 0% 0 0% 0 0% 0 0% 0%
20220718 22.55 23.68 22.55 23.65 4.88% 1.28% 0% 8327 0.1944 37.35 23.35 0% 0 0% 0 0% 0 0% 0%
20220715 22.91 23.17 22.33 22.55 -1.87% -0.79% 0% 5609 0.1275 25.06 22.73 0% 0 0% 0 0% 0 0% 0%
20220714 22.71 23.49 22.58 22.98 1.19% -0.09% 0% 6283 0.1445 28.29 23 0% 0 0% 0 0% 0 0% 0%
20220713 22.74 23.11 22.51 22.71 -0.44% -0.26% 0% 7182 0.1635 30.81 22.77 0% 0 0% 0 0% 0 0% 0%
20220712 23.69 23.94 22.8 22.81 -3.8% -1.3% 0% 8627 0.1994 37.13 23.11 0% 0 0% 0 0% 0 0% 0%
20220711 24.04 24.37 23.44 23.71 -1.7% -0.46% 0% 6634 0.158 29.08 23.82 0% 0 0% 0 0% 0 0% 0%
20220708 23.88 24.68 23.87 24.12 1.69% -1.11% 0% 10836 0.2643 51.72 24.39 0% 0 0% 0 0% 0 0% 0%
20220707 24.35 24.52 23.6 23.72 -3.03% -0.63% 0% 9465 0.2259 45.12 23.87 0% 0 0% 0 0% 0 0% 0%
20220706 23.73 24.83 23.39 24.46 3.21% 0.62% 0% 14164 0.3443 71.88 24.31 0% 0 0% 0 0% 0 0% 0%
20220705 24.19 24.31 23.24 23.7 -2.03% -0.08% 0% 6712 0.1592 35.04 23.72 0% 0 0% 0 0% 0 0% 0%
20220704 24.17 24.33 23.86 24.19 0.5% 0.62% 0% 5933 0.1426 31.2 24.04 0% 0 0% 0 0% 0 0% 0%
20220701 24.46 24.96 23.95 24.07 -1.84% -0.66% 0% 8494 0.2058 39.55 24.23 0% 0 0% 0 0% 0 0% 0%
20220630 23.82 25.15 23.82 24.52 3.11% -0.53% 0% 14518 0.3579 67.26 24.65 0% 0 0% 0 0% 0 0% 0%
20220629 24.44 24.5 23.67 23.78 -2.02% -1.49% 0% 7299 0.1762 34.5 24.14 0% 0 0% 0 0% 0 0% 0%
20220628 24 24.44 23.52 24.27 1.21% 1.04% 0% 6544 0.1572 31.77 24.02 0% 0 0% 0 0% 0 0% 0%
20220627 24.2 24.55 23.88 23.98 -0.08% -0.5% 0% 6756 0.1628 34.06 24.1 0% 0 0% 0 0% 0 0% 0%
20220624 23.67 24.39 23.57 24 1.44% -0.17% 0% 6794 0.1633 32.99 24.04 0% 0 0% 0 0% 0 0% 0%
20220623 23.45 23.8 23.36 23.66 1.28% 0.34% 0% 6166 0.1454 28.65 23.58 0% 0 0% 0 0% 0 0% 0%
20220622 24.15 24.17 23.31 23.36 -3.19% -1.02% 0% 8778 0.2072 42.05 23.6 0% 0 0% 0 0% 0 0% 0%
20220621 24.47 24.66 23.77 24.13 -1.71% -0.37% 0% 11710 0.2836 57.91 24.22 0% 0 0% 0 0% 0 0% 0%
20220620 23.21 25.4 23.21 24.55 5.91% 0.7% 0% 19029 0.464 95.91 24.38 0% 0 0% 0 0% 0 0% 0%
20220617 23.77 23.77 22.66 23.18 -2.15% 0.48% 0% 10741 0.2478 56.04 23.07 0% 0 0% 0 0% 0 0% 0%
20220616 23 24.13 22.75 23.69 1.89% 0.3% 0% 11843 0.2797 63.05 23.62 0% 0 0% 0 0% 0 0% 0%
20220615 22.91 23.5 22.75 23.25 1.84% 0.61% 0% 7684 0.1776 42.07 23.11 0% 0 0% 0 0% 0 0% 0%
20220614 22.62 23.25 22.18 22.83 -0.78% 0.93% 0% 6489 0.1468 35.87 22.62 0% 0 0% 0 0% 0 0% 0%
20220613 22.75 23.44 22.75 23.01 0.31% 0.22% 0% 6063 0.1392 34.86 22.96 0% 0 0% 0 0% 0 0% 0%
20220610 22.94 23.32 22.75 23.32 -0.26% 0.78% 0% 6923 0.1602 43.69 23.14 0% 0 0% 0 0% 0 0% 0%
20220609 23.46 23.69 22.91 23.38 -0.76% 0.99% 0% 6185 0.1432 42.35 23.15 0% 0 0% 0 0% 0 0% 0%
20220608 23.74 23.86 22.97 23.56 -0.76% 0.55% 0% 6922 0.1622 50.54 23.43 0% 0 0% 0 0% 0 0% 0%
20220607 24.61 24.61 23.52 23.74 -2.22% -0.67% 0% 8001 0.1912 61.55 23.9 0% 0 0% 0 0% 0 0% 0%
20220606 22.9 24.68 22.9 24.28 6.03% 1.04% 0% 11962 0.2875 99.72 24.03 0% 0 0% 0 0% 0 0% 0%
20220602 22.42 22.95 22.13 22.9 1.51% 1.19% 0% 6125 0.1386 54.22 22.63 0% 0 0% 0 0% 0 0% 0%
20220601 22.38 22.79 22.09 22.56 1.17% 0% 0% 5864 0.1323 59.55 22.56 0% 0 0% 0 0% 0 0% 0%
20220531 22.22 22.38 21.43 22.3 1.55% 1.64% 0% 4963 0.1089 51.61 21.94 0% 0 0% 0 0% 0 0% 0%
20220530 21.79 22.03 21.3 21.96 1.53% 1.1% 0% 5304 0.1152 54.62 21.72 0% 0 0% 0 0% 0 0% 0%
20220527 21.87 21.93 21.5 21.63 0.32% -0.6% 0% 3566 0.0776 38.31 21.76 0% 0 0% 0 0% 0 0% 0%
20220526 21.99 22.1 21.17 21.56 -1.28% -0.09% 0% 4689 0.1012 49.02 21.58 0% 0 0% 0 0% 0 0% 0%
20220525 21.5 21.95 21.5 21.84 1.49% 0.32% 0% 3262 0.071 34.42 21.77 0% 0 0% 0 0% 0 0% 0%
20220524 23.01 23.48 21.51 21.52 -6.43% -3.02% 0% 7842 0.174 79.66 22.19 0% 0 0% 0 0% 0 0% 0%
20220523 22.79 23.25 22.5 23 1.32% 0.26% 0% 4386 0.1006 47.83 22.94 0% 0 0% 0 0% 0 0% 0%
20220520 22.66 23.2 22.43 22.7 1.29% -0.09% 0% 5470 0.1243 60.12 22.72 0% 0 0% 0 0% 0 0% 0%
20220519 22.13 22.77 22.1 22.41 -0.4% 0.04% 0% 4643 0.104 50.29 22.4 0% 0 0% 0 0% 0 0% 0%
20220518 22.45 22.8 22.4 22.5 0.4% -0.49% 0% 3467 0.0784 34.87 22.61 0% 0 0% 0 0% 0 0% 0%
20220517 23 23.08 22.26 22.41 -2.52% -0.44% 0% 7993 0.1799 68.89 22.51 0% 0 0% 0 0% 0 0% 0%
20220516 23.16 23.49 22.8 22.99 -0.43% -0.69% 0% 4709 0.109 37.1 23.15 0% 0 0% 0 0% 0 0% 0%
20220513 23.73 24.1 22.91 23.09 -2.2% -0.77% 0% 5402 0.1257 36.05 23.27 0% 0 0% 0 0% 0 0% 0%
20220512 23.11 23.75 23.11 23.61 2.03% 0.94% 0% 6254 0.1463 36.66 23.39 0% 0 0% 0 0% 0 0% 0%
20220511 23.4 24.16 23.13 23.14 -1.45% -2.45% 0% 6837 0.1622 35.98 23.72 0% 0 0% 0 0% 0 0% 0%
20220510 22.68 23.48 22.52 23.48 2.09% 1.21% 0% 5389 0.125 24.83 23.2 0% 0 0% 0 0% 0 0% 0%
20220509 22.53 23.1 22.3 23 2.09% 0.35% 0% 4899 0.1123 19.75 22.92 0% 0 0% 0 0% 0 0% 0%
20220506 22.16 22.83 22.15 22.53 -0.66% -0.13% 0% 5806 0.131 21.29 22.56 0% 0 0% 0 0% 0 0% 0%
20220505 22.15 22.9 21.25 22.68 3.09% 2.02% 0% 10757 0.2391 39.2 22.23 0% 0 0% 0 0% 0 0% 0%
20220429 20 22.34 19.96 22 10.33% 2.85% 0% 18954 0.4055 68.05 21.39 0% 0 0% 0 0% 0 0% 0%
20220428 21.3 21.78 19.37 19.94 -10.14% -1.24% 0% 22273 0.4498 78.99 20.19 0% 0 0% 0 0% 0 0% 0%
20220427 22.95 22.95 20.85 22.19 -7% 1.98% 0% 27411 0.5966 112.53 21.76 0% 0 0% 0 0% 0 0% 0%
20220426 25.09 26.46 23.6 23.86 -2.65% -4.71% 0% 24109 0.6036 125.69 25.04 0% 0 0% 0 0% 0 0% 0%
20220425 26.3 27.13 24.5 24.51 -8.54% -5.15% 0% 24566 0.6349 147.87 25.84 0% 0 0% 0 0% 0 0% 0%
20220422 27.39 29.38 26.52 26.8 -3.74% -3.56% 0% 26613 0.7395 192.05 27.79 0% 0 0% 0 0% 0 0% 0%
20220421 25.91 27.95 25.88 27.84 6.79% 2.28% 0% 29210 0.7952 241.47 27.22 0% 0 0% 0 0% 0 0% 0%
20220420 24.45 27.43 24.44 26.07 6.54% -0.27% 0% 22707 0.5936 221.62 26.14 0% 0 0% 0 0% 0 0% 0%
20220419 23.85 24.49 23.66 24.47 1.33% 0.66% 0% 4867 0.1183 52.93 24.31 0% 0 0% 0 0% 0 0% 0%
20220418 23.52 24.29 22.97 24.15 3.21% 1.77% 0% 4909 0.1165 51.61 23.73 0% 0 0% 0 0% 0 0% 0%
20220415 23.9 23.9 23.25 23.4 -2.21% -0.72% 0% 3276 0.0772 33.02 23.57 0% 0 0% 0 0% 0 0% 0%
20220414 23.86 24.4 23.69 23.93 0.97% -0.33% 0% 2890 0.0694 29.77 24.01 0% 0 0% 0 0% 0 0% 0%
20220413 24.09 24.3 23.46 23.7 -1.62% -0.17% 0% 3400 0.0807 33 23.74 0% 0 0% 0 0% 0 0% 0%
20220412 23.5 24.18 23 24.09 3.04% 1.43% 0% 5044 0.1198 45.85 23.75 0% 0 0% 0 0% 0 0% 0%
20220411 24.57 24.57 23 23.38 -4.49% -1.43% 0% 6067 0.1439 51.72 23.72 0% 0 0% 0 0% 0 0% 0%
20220408 25.28 25.28 24.44 24.48 -2.16% -1.33% 0% 4890 0.1213 41.06 24.81 0% 0 0% 0 0% 0 0% 0%
20220407 25.99 26 25.01 25.02 -3.84% -1.57% 0% 5201 0.1322 44.03 25.42 0% 0 0% 0 0% 0 0% 0%
20220401 26.38 26.41 25.8 25.82 -2.23% -0.35% 0% 5912 0.1532 47.05 25.91 0% 0 0% 0 0% 0 0% 0%
20220331 26.1 26.68 26 26.41 0.38% 0% 0% 4475 0.1182 34.4 26.41 0% 0 0% 0 0% 0 0% 0%
20220330 26.01 26.52 25.6 26.31 1.66% 0.46% 0% 5196 0.1361 35.82 26.19 0% 0 0% 0 0% 0 0% 0%
20220329 26.18 26.75 25.82 25.88 -0.54% -1.18% 0% 5617 0.1471 36.83 26.19 0% 0 0% 0 0% 0 0% 0%
20220328 26.59 26.62 25.6 26.02 -3.06% -0.46% 0% 5341 0.1396 33.8 26.14 0% 0 0% 0 0% 0 0% 0%
20220325 26.53 27.17 26.53 26.84 1.51% -0.37% 0% 8765 0.2361 56.85 26.94 0% 0 0% 0 0% 0 0% 0%
20220324 26.3 26.55 25.87 26.44 0.42% 0.72% 0% 5772 0.1515 34.85 26.25 0% 0 0% 0 0% 0 0% 0%
20220323 26.38 26.58 26.18 26.33 -0.19% -0.08% 0% 4307 0.1135 25.46 26.35 0% 0 0% 0 0% 0 0% 0%
20220322 27.06 27.07 26.19 26.38 -1.64% -0.26% 0% 5660 0.1497 31.15 26.45 0% 0 0% 0 0% 0 0% 0%
20220321 26.39 26.98 26.19 26.82 2.84% 0.45% 0% 8311 0.2219 39 26.7 0% 0 0% 0 0% 0 0% 0%
20220318 25.82 26.3 25.82 26.08 0.12% -0.04% 0% 5834 0.1522 27.26 26.09 0% 0 0% 0 0% 0 0% 0%
20220317 25.86 26.98 25.84 26.05 1.72% -1.21% 0% 10417 0.2747 49.27 26.37 0% 0 0% 0 0% 0 0% 0%
20220316 25.67 25.83 24.75 25.61 2.44% 1.39% 0% 7200 0.1819 34.61 25.26 0% 0 0% 0 0% 0 0% 0%
20220315 26.31 26.83 24.86 25 -5.84% -2.76% 0% 7949 0.2044 40.17 25.71 0% 0 0% 0 0% 0 0% 0%
20220311 27.32 27.7 26.73 27.51 0.7% 1.14% 0% 8245 0.2243 43.17 27.2 0% 0 0% 0 0% 0 0% 0%
20220310 27.05 28.65 27.01 27.32 2.9% -2.22% 0% 15995 0.4469 85.09 27.94 0% 0 0% 0 0% 0 0% 0%
20220309 27.65 27.9 25.6 26.55 -3.98% -0.82% 0% 14109 0.3777 70.39 26.77 0% 0 0% 0 0% 0 0% 0%
20220308 30.22 30.22 27.31 27.65 -9.93% -3.76% 0% 24455 0.7025 134.22 28.73 0% 0 0% 0 0% 0 0% 0%
20220307 28.75 31.55 28.57 30.7 6.78% 0.89% 0% 31187 0.9491 200.56 30.43 0% 0 0% 0 0% 0 0% 0%
20220304 28.76 29.14 28.46 28.75 0.17% -0.31% 0% 6918 0.1995 52.73 28.84 0% 0 0% 0 0% 0 0% 0%
20220303 29.59 29.59 28.66 28.7 -2.55% -0.9% 0% 10334 0.2993 83.5 28.96 0% 0 0% 0 0% 0 0% 0%
20220302 29.3 29.58 29.01 29.45 -0.24% 0.41% 0% 4841 0.142 40.65 29.33 0% 0 0% 0 0% 0 0% 0%
20220301 29.33 29.66 29.2 29.52 0.24% 0.58% 0% 7272 0.2134 58.95 29.35 0% 0 0% 0 0% 0 0% 0%
20220228 30.48 30.67 29.18 29.45 -3.98% -0.07% 0% 13420 0.3955 106.62 29.47 0% 0 0% 0 0% 0 0% 0%
20220225 30.5 31.22 30.41 30.67 1.05% -0.36% 0% 8464 0.2605 70.83 30.78 0% 0 0% 0 0% 0 0% 0%
20220224 31.2 32.73 30.2 30.35 -2.41% -3.83% 0% 19363 0.6111 164.5 31.56 0% 0 0% 0 0% 0 0% 0%
20220223 30.22 31.1 30.09 31.1 3.32% 1.57% 0% 7302 0.2236 62.75 30.62 0% 0 0% 0 0% 0 0% 0%
20220222 30.58 30.9 29.93 30.1 -2.87% -0.2% 0% 7832 0.2362 65.25 30.16 0% 0 0% 0 0% 0 0% 0%
20220221 30.28 30.99 30.2 30.99 2.11% 0.98% 0% 5679 0.1743 41.51 30.69 0% 0 0% 0 0% 0 0% 0%
20220218 30.05 30.65 29.98 30.35 -0.43% 0.43% 0% 4798 0.145 28.29 30.22 0% 0 0% 0 0% 0 0% 0%
20220217 30.96 31.11 30.43 30.48 -1.55% -0.88% 0% 7242 0.2227 30.69 30.75 0% 0 0% 0 0% 0 0% 0%
20220216 30.55 31.3 30.55 30.96 1.34% -0.16% 0% 6918 0.2145 28.17 31.01 0% 0 0% 0 0% 0 0% 0%
20220215 30.72 31.3 29.91 30.55 -0.55% 0.13% 0% 7955 0.2427 31.5 30.51 0% 0 0% 0 0% 0 0% 0%
20220214 30.91 31.42 30.36 30.72 -1.38% -0.19% 0% 8964 0.2759 33.64 30.78 0% 0 0% 0 0% 0 0% 0%
20220211 31.89 32.02 31.01 31.15 -3.44% -0.54% 0% 9054 0.2836 33.68 31.32 0% 0 0% 0 0% 0 0% 0%
20220210 32.39 33.5 31.77 32.26 -0.43% -0.43% 0% 12872 0.4171 45.45 32.4 0% 0 0% 0 0% 0 0% 0%
20220209 32.05 32.62 31.76 32.4 1.12% 0.59% 0% 8236 0.2653 29.13 32.21 0% 0 0% 0 0% 0 0% 0%
20211203 35.58 36.15 34.11 34.25 -3.28% -1.47% 0% 21348 0.7421 77.26 34.76 0% 0 0% 0 0% 0 0% 0%
20211202 37.16 37.18 35.25 35.41 -4.17% -1.88% 0% 27221 0.9823 103.81 36.09 0% 0 0% 0 0% 0 0% 0%
20211201 33.79 38.57 33.5 36.95 9.74% 0.71% 0% 59269 2.1747 240.44 36.69 0% 0 0% 0 0% 0 0% 0%
20211130 33.55 34.89 33.33 33.67 0.36% -1.03% 0% 14146 0.4812 65.18 34.02 0% 0 0% 0 0% 0 0% 0%
20211129 33.3 33.99 33.3 33.55 -1.35% -0.3% 0% 10052 0.3382 45.25 33.65 0% 0 0% 0 0% 0 0% 0%
20211126 35.6 35.6 33.9 34.01 -4.89% -0.93% 0% 23161 0.7951 97.51 34.33 0% 0 0% 0 0% 0 0% 0%
20211125 35.6 35.94 34.97 35.76 0.45% 1.07% 0% 14676 0.5193 65.33 35.38 0% 0 0% 0 0% 0 0% 0%
20211124 34.48 36.07 33.76 35.6 3.25% 1.42% 0% 27761 0.9744 123.18 35.1 0% 0 0% 0 0% 0 0% 0%
20211123 34.09 34.71 33.61 34.48 0.88% 0.85% 0% 10456 0.3575 48.84 34.19 0% 0 0% 0 0% 0 0% 0%
20211122 34.59 35.79 33.76 34.18 -0.52% -1.1% 0% 19010 0.657 85.53 34.56 0% 0 0% 0 0% 0 0% 0%
20211119 34.09 35.33 33.51 34.36 0.61% 0.06% 0% 16625 0.5709 70.74 34.34 0% 0 0% 0 0% 0 0% 0%
20211118 35.6 35.8 34.11 34.15 -4.07% -2.29% 0% 13726 0.4797 57.05 34.95 0% 0 0% 0 0% 0 0% 0%
20211117 35.25 35.9 35.13 35.6 1.02% 0.25% 0% 9637 0.3422 40.65 35.51 0% 0 0% 0 0% 0 0% 0%
20211116 36 36.21 35.09 35.24 -2.46% -0.76% 0% 13667 0.4853 56.85 35.51 0% 0 0% 0 0% 0 0% 0%
20211115 34.2 36.78 34.2 36.13 5.8% 0.95% 0% 23836 0.8532 96.71 35.79 0% 0 0% 0 0% 0 0% 0%
20211112 34.58 34.62 33.83 34.15 -1.47% 0.09% 0% 12992 0.4433 50.96 34.12 0% 0 0% 0 0% 0 0% 0%
20211111 34.6 34.88 34.21 34.66 -0.12% 0.49% 0% 10475 0.3613 40.24 34.49 0% 0 0% 0 0% 0 0% 0%
20211110 34.2 34.84 34.2 34.7 0.64% 0.41% 0% 10004 0.3457 37.56 34.56 0% 0 0% 0 0% 0 0% 0%
20211109 35.04 35.47 34.08 34.48 -1.18% -0.09% 0% 14670 0.5063 53.84 34.51 0% 0 0% 0 0% 0 0% 0%
20211108 33.24 35.58 33.24 34.89 4.59% 0.98% 0% 23512 0.8123 89.37 34.55 0% 0 0% 0 0% 0 0% 0%
20211105 33 33.99 32.67 33.36 2.84% -0.24% 0% 20414 0.6827 83.82 33.44 0% 0 0% 0 0% 0 0% 0%
20211104 32.49 32.98 32.01 32.44 -0.89% 0.31% 0% 8917 0.2884 39.16 32.34 0% 0 0% 0 0% 0 0% 0%
20211103 32.24 33.24 31.9 32.73 0.86% 0.49% 0% 12796 0.4168 59.33 32.57 0% 0 0% 0 0% 0 0% 0%
20211102 32.49 33.28 31.7 32.45 -0.12% 0.12% 0% 15077 0.4886 72.02 32.41 0% 0 0% 0 0% 0 0% 0%
20211101 32.89 33.2 31.84 32.49 -1.22% 0.15% 0% 15506 0.503 83.48 32.44 0% 0 0% 0 0% 0 0% 0%
20211029 31.53 33.05 31.04 32.89 4.28% 1.29% 0% 23572 0.7655 144.4 32.47 0% 0 0% 0 0% 0 0% 0%
20211028 30.51 32.5 30.34 31.54 1.81% -0.22% 0% 21108 0.6672 138.34 31.61 0% 0 0% 0 0% 0 0% 0%
20211027 29.8 31.46 29.23 30.98 5.73% 1.97% 0% 18617 0.5656 124.43 30.38 0% 0 0% 0 0% 0 0% 0%
20211026 29.49 29.57 29.05 29.3 -0.41% 0.17% 0% 5566 0.1628 34.68 29.25 0% 0 0% 0 0% 0 0% 0%
20211025 30.19 30.19 29.38 29.42 -1.61% -0.71% 0% 7188 0.213 42.02 29.63 0% 0 0% 0 0% 0 0% 0%
20211022 31 31.46 29.81 29.9 -3.02% -1.19% 0% 7593 0.2298 45.91 30.26 0% 0 0% 0 0% 0 0% 0%
20211021 31.39 31.98 30.7 30.83 -2.41% -1.09% 0% 9582 0.2987 59.01 31.17 0% 0 0% 0 0% 0 0% 0%
20211020 30.7 31.6 30.02 31.59 2.5% 2.27% 0% 13412 0.4143 84.72 30.89 0% 0 0% 0 0% 0 0% 0%
20211019 30.89 31.17 30.82 30.82 -0.58% -0.48% 0% 5435 0.1683 35.51 30.97 0% 0 0% 0 0% 0 0% 0%
20211018 31.48 31.49 30.81 31 0.1% -0.06% 0% 5813 0.1803 36.86 31.02 0% 0 0% 0 0% 0 0% 0%
20211015 32 32 30.73 30.97 -3.22% -0.71% 0% 11098 0.3462 68.16 31.19 0% 0 0% 0 0% 0 0% 0%
20211014 32.6 32.61 31.62 32 -2.26% 0.34% 0% 14279 0.4554 88.05 31.89 0% 0 0% 0 0% 0 0% 0%
20211013 31.46 32.96 31.46 32.74 2.09% 0.99% 0% 22017 0.7137 145.75 32.42 0% 0 0% 0 0% 0 0% 0%
20211012 30.26 32.5 30.26 32.07 4.91% 1.55% 0% 26194 0.8273 190.65 31.58 0% 0 0% 0 0% 0 0% 0%
20211011 30.74 31.63 30.44 30.57 0% -0.88% 0% 7442 0.2295 59.15 30.84 0% 0 0% 0 0% 0 0% 0%
20211008 30.02 31.19 30.02 30.57 3.28% -0.23% 0% 10043 0.3077 73.22 30.64 0% 0 0% 0 0% 0 0% 0%
20210930 29.35 29.88 29.35 29.6 1.54% -0.03% 0% 5197 0.1539 36.84 29.61 0% 0 0% 0 0% 0 0% 0%
20210929 30.52 30.68 29.15 29.15 -5.63% -2.54% 0% 9466 0.2831 65.86 29.91 0% 0 0% 0 0% 0 0% 0%
20210928 30.43 31.87 30.05 30.89 2.18% -0.06% 0% 10939 0.3381 80.44 30.91 0% 0 0% 0 0% 0 0% 0%
20210927 31.3 31.5 30.02 30.23 -4.85% -1.56% 0% 11516 0.3537 84.84 30.71 0% 0 0% 0 0% 0 0% 0%
20210924 31.3 32.53 31.04 31.77 -1.46% 0.86% 0% 15357 0.4837 116.72 31.5 0% 0 0% 0 0% 0 0% 0%
20210923 32.14 32.98 32.01 32.24 0.34% -0.74% 0% 6170 0.2004 52.06 32.48 0% 0 0% 0 0% 0 0% 0%
20210922 32.1 32.75 31.88 32.13 -2.72% 0.06% 0% 6692 0.2149 55.7 32.11 0% 0 0% 0 0% 0 0% 0%
20210917 34.3 34.3 32.72 33.03 -3.48% -0.78% 0% 9840 0.3276 85.14 33.29 0% 0 0% 0 0% 0 0% 0%
20210916 33.82 35.21 33.12 34.22 1.69% -0.2% 0% 13735 0.471 107.11 34.29 0% 0 0% 0 0% 0 0% 0%
20210915 34.33 34.33 33.64 33.65 -0.88% -0.68% 0% 4723 0.16 33.58 33.88 0% 0 0% 0 0% 0 0% 0%
20210914 33.97 34.27 33.6 33.95 0.03% 0.18% 0% 6072 0.2058 40.18 33.89 0% 0 0% 0 0% 0 0% 0%
20210913 33.96 34.26 33.7 33.94 -0.09% 0.12% 0% 5071 0.1719 32.02 33.9 0% 0 0% 0 0% 0 0% 0%
20210910 34.5 34.69 33.92 33.97 -1.11% -0.76% 0% 5866 0.2008 34.24 34.23 0% 0 0% 0 0% 0 0% 0%
20210909 34.78 35.21 34.32 34.35 -1.8% -1.04% 0% 6754 0.2344 38.19 34.71 0% 0 0% 0 0% 0 0% 0%
20210908 35.6 35.6 34.75 34.98 0% -0.09% 0% 5110 0.1789 27.81 35.01 0% 0 0% 0 0% 0 0% 0%
20210907 35.02 35.3 34.75 34.98 -0.09% 0.09% 0% 5905 0.2064 30.97 34.95 0% 0 0% 0 0% 0 0% 0%
20210906 34.58 35.25 34.11 35.01 2.04% 0.6% 0% 7456 0.2595 36.97 34.8 0% 0 0% 0 0% 0 0% 0%
20210729 42 42.9 39.86 40.13 -2.19% -1.38% 0% 19002 0.7731 104.97 40.69 0% 0 0% 0 0% 0 0% 0%
20210728 40.3 43.45 40 41.03 2.06% -1.23% 0% 19687 0.8177 109.29 41.54 0% 0 0% 0 0% 0 0% 0%
20210727 42.64 42.82 40.01 40.2 -5.72% -2.24% 0% 12938 0.532 71.99 41.12 0% 0 0% 0 0% 0 0% 0%
20210726 43.23 43.79 41.18 42.64 -1.64% 1.23% 0% 10066 0.424 52.07 42.12 0% 0 0% 0 0% 0 0% 0%
20210723 43.75 44.88 43 43.35 -0.09% -1.32% 0% 12727 0.5591 66.57 43.93 0% 0 0% 0 0% 0 0% 0%
20210722 44.93 45.27 43.39 43.39 -4.13% -1.25% 0% 11419 0.5018 57.08 43.94 0% 0 0% 0 0% 0 0% 0%
20210721 46.2 46.75 45.2 45.26 -0.02% -1.35% 0% 9185 0.4214 46.45 45.88 0% 0 0% 0 0% 0 0% 0%
20210720 44.02 45.5 43.96 45.27 0.89% 1.16% 0% 8690 0.3889 41.85 44.75 0% 0 0% 0 0% 0 0% 0%
20210719 44.5 45.94 44.04 44.87 0.36% -0.71% 0% 10501 0.4745 48.47 45.19 0% 0 0% 0 0% 0 0% 0%
20210716 44.95 45.68 44.03 44.71 -0.86% -0.6% 0% 11201 0.5038 49.43 44.98 0% 0 0% 0 0% 0 0% 0%
20210715 43.9 45.74 42.43 45.1 1.76% 2.5% 0% 19482 0.8573 83.32 44 0% 0 0% 0 0% 0 0% 0%
20210714 43.7 45.12 43.6 44.32 0.41% 0% 0% 13372 0.5927 57.43 44.32 0% 0 0% 0 0% 0 0% 0%
20210713 47.17 47.39 43 44.14 -6.84% -1.56% 0% 28129 1.2612 114.17 44.84 0% 0 0% 0 0% 0 0% 0%
20210712 47 47.68 46.3 47.38 0.38% 0.57% 0% 13319 0.6275 58 47.11 0% 0 0% 0 0% 0 0% 0%
20210709 48.41 48.97 46.04 47.2 -2.5% 0.77% 0% 18365 0.8602 75.87 46.84 0% 0 0% 0 0% 0 0% 0%
20210708 50.06 50.28 48.3 48.41 -3.3% -1.26% 0% 12905 0.6327 57.16 49.03 0% 0 0% 0 0% 0 0% 0%
20210707 48.5 50.58 48.02 50.06 2.9% 0.95% 0% 14752 0.7315 62.06 49.59 0% 0 0% 0 0% 0 0% 0%
20210706 49.81 50.09 47.68 48.65 -3.07% -0.18% 0% 16595 0.8088 65.1 48.74 0% 0 0% 0 0% 0 0% 0%
20210705 49.01 50.23 48.1 50.19 1.6% 2.35% 0% 14999 0.7355 55.06 49.04 0% 0 0% 0 0% 0 0% 0%
20210702 49.51 50.2 48.28 49.4 -1.16% 0.3% 0% 12358 0.6086 41.91 49.25 0% 0 0% 0 0% 0 0% 0%
20210701 50.51 51.44 49.58 49.98 -1.07% -0.89% 0% 16753 0.8448 53.3 50.43 0% 0 0% 0 0% 0 0% 0%
20210630 52.33 53.83 49.9 50.52 -3.4% -1.54% 0% 23975 1.2302 78.34 51.31 0% 0 0% 0 0% 0 0% 0%
20210629 53.23 53.97 52.1 52.3 -1.73% -1.17% 0% 19853 1.0506 68.33 52.92 0% 0 0% 0 0% 0 0% 0%
20210628 52.99 55.1 52.98 53.22 1.91% -1.97% 0% 21447 1.1644 75.22 54.29 0% 0 0% 0 0% 0 0% 0%
20210625 51.69 52.99 51 52.63 1.82% 0.34% 0% 15163 0.7953 49.99 52.45 0% 0 0% 0 0% 0 0% 0%
20210624 54 54.68 50.5 51.69 -6% -0.84% 0% 26985 1.4066 86.84 52.13 0% 0 0% 0 0% 0 0% 0%
20210623 54.08 56.28 53 54.99 1.08% 0.68% 0% 26282 1.4356 91.11 54.62 0% 0 0% 0 0% 0 0% 0%
20210622 56.19 57.26 53.5 54.4 -3.1% -1.2% 0% 31652 1.7428 111.72 55.06 0% 0 0% 0 0% 0 0% 0%
20210621 55.15 58.99 55 56.14 0.79% -0.73% 0% 36301 2.0528 137.38 56.55 0% 0 0% 0 0% 0 0% 0%
20210618 52 56.15 52 55.7 6.95% 0.89% 0% 35170 1.9417 132.41 55.21 0% 0 0% 0 0% 0 0% 0%
20210617 51.1 52.58 50.66 52.08 0.87% 0.95% 0% 15721 0.811 58.11 51.59 0% 0 0% 0 0% 0 0% 0%
20210616 52 53.46 51.2 51.63 -1.3% -1.09% 0% 19632 1.0247 66.68 52.2 0% 0 0% 0 0% 0 0% 0%
20210615 51.76 52.86 50.66 52.31 0.63% 0.08% 0% 22693 1.1861 70.58 52.27 0% 0 0% 0 0% 0 0% 0%
20210611 49.42 52.64 49.11 51.98 4.69% 1.15% 0% 31431 1.6151 91.27 51.39 0% 0 0% 0 0% 0 0% 0%
20210610 48.59 50.31 48.51 49.65 1.78% 0.24% 0% 16822 0.8332 45.92 49.53 0% 0 0% 0 0% 0 0% 0%
20210609 50 50.95 48.76 48.78 -3.88% -1.63% 0% 18559 0.9203 45.96 49.59 0% 0 0% 0 0% 0 0% 0%
20210608 49.46 51.83 49.46 50.75 2.9% 0.18% 0% 23658 1.1986 56.2 50.66 0% 0 0% 0 0% 0 0% 0%
20210607 49.16 50.28 48.4 49.32 -1.95% -0.24% 0% 21055 1.0409 45.17 49.44 0% 0 0% 0 0% 0 0% 0%
20210604 52.45 53.95 49.45 50.3 -4.1% -2.78% 0% 30306 1.5679 65 51.74 0% 0 0% 0 0% 0 0% 0%
20210603 52.9 53.43 51.72 52.45 -0.87% -0.34% 0% 22126 1.1644 46.06 52.63 0% 0 0% 0 0% 0 0% 0%
20210602 54.62 55.48 52.52 52.91 -4.94% -1.56% 0% 40479 2.1757 78.35 53.75 0% 0 0% 0 0% 0 0% 0%
20210601 58.25 59.49 54.79 55.66 -1.66% -2.18% 0% 42319 2.4079 77.75 56.9 0% 0 0% 0 0% 0 0% 0%
20210531 55.03 56.8 53.8 56.6 2.13% 1.74% 0% 32625 1.815 58.05 55.63 0% 0 0% 0 0% 0 0% 0%
20210528 56.49 57.64 55.03 55.42 -2.19% -1.23% 0% 32115 1.8021 54.44 56.11 0% 0 0% 0 0% 0 0% 0%
20210527 54.6 58.61 54.37 56.66 3.13% -0.79% 0% 49589 2.8321 80.81 57.11 0% 0 0% 0 0% 0 0% 0%
20210526 56 56.15 52.8 54.94 -3.1% 0.96% 0% 39470 2.1479 59.74 54.42 0% 0 0% 0 0% 0 0% 0%
20210525 55.35 57.55 55 56.7 2.4% 0.71% 0% 48234 2.7154 76.53 56.3 0% 0 0% 0 0% 0 0% 0%
20210524 54.2 55.99 53.63 55.37 0.22% 1.06% 0% 34952 1.9149 54.51 54.79 0% 0 0% 0 0% 0 0% 0%
20210521 57.66 58.57 54.75 55.25 -4.74% -1.48% 0% 47223 2.6481 74.74 56.08 0% 0 0% 0 0% 0 0% 0%
20210520 59.2 60.01 57 58 -4.92% -0.97% 0% 55216 3.2339 90.61 58.57 0% 0 0% 0 0% 0 0% 0%
20210519 53.01 62.56 52.52 61 13.49% 5.77% 0% 91067 5.2514 146.64 57.67 0% 0 0% 0 0% 0 0% 0%
20210518 55 55.95 52 53.75 -1.65% -0.3% 0% 53214 2.8687 81.84 53.91 0% 0 0% 0 0% 0 0% 0%
20210517 54 56.77 50.62 54.65 2.94% 1.17% 0% 71674 3.8718 103.56 54.02 0% 0 0% 0 0% 0 0% 0%
20210514 50.99 55.87 50.72 53.09 4.16% 0.15% 0% 77465 4.1062 106.73 53.01 0% 0 0% 0 0% 0 0% 0%
20210513 49 53.7 49 50.97 6.54% -0.49% 0% 75743 3.8793 100.86 51.22 0% 0 0% 0 0% 0 0% 0%
20210512 47 48.35 45.68 47.84 1.59% 1.48% 0% 40783 1.9225 52.42 47.14 0% 0 0% 0 0% 0 0% 0%
20210511 50 50.55 45 47.09 -7.03% -1.13% 0% 57118 2.7208 73.26 47.63 0% 0 0% 0 0% 0 0% 0%
20210510 48.5 50.77 47.55 50.65 2.3% 2.41% 0% 51004 2.5228 66.5 49.46 0% 0 0% 0 0% 0 0% 0%
20210507 50.51 52.58 48.6 49.51 -1.14% -1.71% 0% 64481 3.2479 87.16 50.37 0% 0 0% 0 0% 0 0% 0%
20210506 53.85 54.8 48 50.08 -7.7% -2.74% 0% 75911 3.9088 103.49 51.49 0% 0 0% 0 0% 0 0% 0%
20210430 51 56.5 49.81 54.26 6.18% 1.86% 0% 87855 4.6797 124.05 53.27 0% 0 0% 0 0% 0 0% 0%
20210429 49.68 55.6 48.51 51.1 -2.29% -1.03% 0% 99451 5.1346 143.39 51.63 0% 0 0% 0 0% 0 0% 0%
20210428 46.85 54.28 46.2 52.3 11.37% 5.96% 0% 100124 4.942 146.87 49.36 0% 0 0% 0 0% 0 0% 0%
20210427 44.44 50.48 42.53 46.96 5.06% 1.27% 0% 86058 3.9904 118.56 46.37 0% 0 0% 0 0% 0 0% 0%
20210426 43.89 46.47 42.9 44.7 0.68% -0.45% 0% 43213 1.9404 55.98 44.9 0% 0 0% 0 0% 0 0% 0%
20210423 45.87 45.99 44.06 44.4 -4.1% -0.72% 0% 48184 2.1548 59.75 44.72 0% 0 0% 0 0% 0 0% 0%
20210422 43.78 47.68 43.78 46.3 5.83% 0.39% 0% 73722 3.4002 89.63 46.12 0% 0 0% 0 0% 0 0% 0%
20210421 43.51 43.93 42 43.75 0.11% 1.56% 0% 42579 1.8341 48.88 43.08 0% 0 0% 0 0% 0 0% 0%
20210416 45.38 49.88 45.38 47.18 2.45% -0.65% 0% 77347 3.6733 96.01 47.49 0% 0 0% 0 0% 0 0% 0%
20210415 48 49.8 46.02 46.05 1.16% -3.52% 0% 78982 3.7695 101.34 47.73 0% 0 0% 0 0% 0 0% 0%
20210414 43.71 46.51 42.86 45.52 1.95% 1.02% 0% 60303 2.7173 71.31 45.06 0% 0 0% 0 0% 0 0% 0%
20210413 44.4 47.32 44.15 44.65 -1.3% -2.55% 0% 65482 3.0007 74.5 45.82 0% 0 0% 0 0% 0 0% 0%
20210412 48.7 48.7 45.24 45.24 -11.71% -3.77% 0% 103210 4.8522 110.45 47.01 0% 0 0% 0 0% 0 0% 0%
20210409 42.03 51.24 42.01 51.24 20% 9.67% 0% 101975 4.7643 109.41 46.72 0% 0 0% 0 0% 0 0% 0%
20210408 44.06 44.45 42.69 42.7 -5.13% -1.82% 0% 72163 3.1381 73.01 43.49 0% 0 0% 0 0% 0 0% 0%
20210407 42.2 45.85 41.9 45.01 6.58% 3.35% 0% 92493 4.028 90.56 43.55 0% 0 0% 0 0% 0 0% 0%
20210406 40.1 42.48 39.98 42.23 4.25% 1.54% 0% 70177 2.919 64.53 41.59 0% 0 0% 0 0% 0 0% 0%
20210402 39.9 41.53 39.85 40.51 0.42% -0.42% 0% 60182 2.4483 50.06 40.68 0% 0 0% 0 0% 0 0% 0%
20210401 41.1 41.3 39.68 40.34 -0.88% -0.42% 0% 62486 2.531 45.29 40.51 0% 0 0% 0 0% 0 0% 0%
20210330 45.6 48.99 44.8 44.97 -5.05% -3.66% 0% 95486 4.4576 65.25 46.68 0% 0 0% 0 0% 0 0% 0%
20210329 48.66 51.88 46.01 47.36 -7.01% -1.5% 0% 98528 4.7377 55.71 48.08 0% 0 0% 0 0% 0 0% 0%
20210326 50.2 55.5 48.63 50.93 0.1% -1.79% 0% 123536 6.4062 8.65 51.86 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