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. 新天绿能600956
    4. 返回上一页 刷新
股票代码（例：sh600956）       574条   (进入新天绿能股票专站) 新天绿能股票成本分析
相关股票: 新天绿能  深圳燃气  佛燃能源  大众公用  陕天然气  ST浩源  长江电力  龙源电力  中国广核  中国核电  三峡能源  华能水电  华能国际  国投电力  国电电力  川投能源  浙能电力  华电国际  新奥股份  大唐发电  桂冠电力  新天绿能  陕西能源  粤电力Ａ  申能股份  深圳能源  南网储能  湖北能源  江苏国信  上海电力  浙江新能  内蒙华电  太阳能  南网能源  福能股份  广州发展  节能风电  京能电力  粤 水 电  广宇发展  深圳燃气  协鑫能科  华电能源  
相关股吧: 600956股吧 601139股吧 002911股吧 600635股吧 002267股吧 002700股吧 600900股吧 001289股吧 003816股吧 601985股吧 600905股吧 600025股吧 600011股吧 600886股吧 600795股吧 600674股吧 600023股吧 600027股吧 600803股吧 601991股吧 600236股吧 600956股吧 001286股吧 000539股吧 600642股吧 000027股吧 600995股吧 000883股吧 002608股吧 600021股吧 600032股吧 600863股吧 000591股吧 003035股吧 600483股吧 600098股吧 601016股吧 600578股吧 002060股吧 000537股吧 601139股吧 002015股吧 600726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 8.16 8.24 8.13 8.21 1.11% 0.24% 0% 31863 0.261 81.19 8.19 0% 0 0% 0 0% 0 0% 0%
20230927 8.18 8.2 8.12 8.12 -0.61% -0.37% 0% 29793 0.2428 73.89 8.15 0% 0 0% 0 0% 0 0% 0%
20230926 8.18 8.23 8.16 8.17 -0.37% -0.12% 0% 19555 0.16 48.77 8.18 0% 0 0% 0 0% 0 0% 0%
20230925 8.24 8.25 8.18 8.2 -0.49% -0.12% 0% 30451 0.2501 76.45 8.21 0% 0 0% 0 0% 0 0% 0%
20230922 8.22 8.32 8.18 8.24 -0.12% 0.37% 0% 44237 0.3634 108.9 8.21 0% 0 0% 0 0% 0 0% 0%
20230921 8.32 8.41 8.25 8.25 -1.08% -0.84% 0% 29920 0.2489 76.63 8.32 0% 0 0% 0 0% 0 0% 0%
20230920 8.32 8.4 8.32 8.34 0% -0.24% 0% 21582 0.1805 55.18 8.36 0% 0 0% 0 0% 0 0% 0%
20230919 8.33 8.37 8.3 8.34 0% 0% 0% 19698 0.1642 48.12 8.34 0% 0 0% 0 0% 0 0% 0%
20230918 8.3 8.37 8.25 8.34 -0.12% 0.24% 0% 23925 0.1991 53.95 8.32 0% 0 0% 0 0% 0 0% 0%
20230915 8.43 8.46 8.32 8.35 -0.48% -0.48% 0% 32151 0.2698 65.57 8.39 0% 0 0% 0 0% 0 0% 0%
20230914 8.39 8.43 8.34 8.39 0.24% 0% 0% 35196 0.2952 72.24 8.39 0% 0 0% 0 0% 0 0% 0%
20230913 8.38 8.46 8.35 8.37 -0.12% -0.48% 0% 24128 0.2028 48.18 8.41 0% 0 0% 0 0% 0 0% 0%
20230912 8.44 8.46 8.37 8.38 -0.83% -0.36% 0% 22586 0.19 42.55 8.41 0% 0 0% 0 0% 0 0% 0%
20230911 8.55 8.55 8.4 8.45 0.12% 0% 0% 33961 0.287 60.34 8.45 0% 0 0% 0 0% 0 0% 0%
20230908 8.37 8.49 8.32 8.44 0.96% 0.24% 0% 31366 0.2641 52.9 8.42 0% 0 0% 0 0% 0 0% 0%
20230907 8.49 8.5 8.36 8.36 -1.65% -0.83% 0% 31313 0.264 52.94 8.43 0% 0 0% 0 0% 0 0% 0%
20230906 8.52 8.58 8.43 8.5 -0.12% 0.12% 0% 35763 0.3037 60.67 8.49 0% 0 0% 0 0% 0 0% 0%
20230905 8.39 8.54 8.37 8.51 1.31% 0.35% 0% 48683 0.4126 83.13 8.48 0% 0 0% 0 0% 0 0% 0%
20230904 8.27 8.41 8.21 8.4 1.94% 0.72% 0% 58947 0.4918 99.05 8.34 0% 0 0% 0 0% 0 0% 0%
20230901 8.22 8.38 8.22 8.24 0% -0.12% 0% 29645 0.2446 53.06 8.25 0% 0 0% 0 0% 0 0% 0%
20230831 8.32 8.43 8.23 8.24 -1.2% -0.24% 0% 47880 0.3955 84.61 8.26 0% 0 0% 0 0% 0 0% 0%
20230830 8.47 8.51 8.33 8.34 -1.65% -0.6% 0% 53449 0.4483 100.35 8.39 0% 0 0% 0 0% 0 0% 0%
20230829 8.45 8.5 8.39 8.48 0.24% 0.36% 0% 49687 0.4198 76.39 8.45 0% 0 0% 0 0% 0 0% 0%
20230828 8.64 8.71 8.45 8.46 0.95% -1.28% 0% 48006 0.4112 78.84 8.57 0% 0 0% 0 0% 0 0% 0%
20230825 8.32 8.48 8.23 8.38 0.84% -0.24% 0% 31415 0.2638 68.78 8.4 0% 0 0% 0 0% 0 0% 0%
20230824 8.36 8.41 8.21 8.31 -0.48% 0.24% 0% 30213 0.2505 57.3 8.29 0% 0 0% 0 0% 0 0% 0%
20230823 8.46 8.48 8.34 8.35 -0.48% -0.71% 0% 28716 0.2415 49.57 8.41 0% 0 0% 0 0% 0 0% 0%
20230822 8.48 8.59 8.3 8.39 -1.29% 0% 0% 37705 0.3165 64.58 8.39 0% 0 0% 0 0% 0 0% 0%
20230821 8.55 8.64 8.47 8.5 -0.7% -0.35% 0% 26630 0.2271 49.28 8.53 0% 0 0% 0 0% 0 0% 0%
20230818 8.57 8.68 8.51 8.56 0.47% -0.47% 0% 36563 0.3145 68.94 8.6 0% 0 0% 0 0% 0 0% 0%
20230817 8.55 8.58 8.4 8.52 -0.12% 0.71% 0% 28450 0.2406 51.87 8.46 0% 0 0% 0 0% 0 0% 0%
20230816 8.55 8.59 8.51 8.53 -0.23% -0.12% 0% 18600 0.1589 34.66 8.54 0% 0 0% 0 0% 0 0% 0%
20230815 8.61 8.65 8.52 8.55 -0.47% -0.35% 0% 27532 0.2362 51.32 8.58 0% 0 0% 0 0% 0 0% 0%
20230814 8.62 8.66 8.51 8.59 -0.81% 0.12% 0% 31054 0.2664 57.27 8.58 0% 0 0% 0 0% 0 0% 0%
20230811 9.02 9.02 8.66 8.66 -3.78% -1.37% 0% 81029 0.7115 151.56 8.78 0% 0 0% 0 0% 0 0% 0%
20230810 8.79 9.01 8.77 9 2.97% 0.56% 0% 83146 0.7439 103.87 8.95 0% 0 0% 0 0% 0 0% 0%
20230809 8.85 8.86 8.69 8.74 -1.24% -0.23% 0% 37103 0.3249 47.61 8.76 0% 0 0% 0 0% 0 0% 0%
20230808 8.87 8.93 8.81 8.85 -0.11% 0.11% 0% 19333 0.1709 47.81 8.84 0% 0 0% 0 0% 0 0% 0%
20230807 8.92 8.96 8.84 8.86 -0.56% -0.23% 0% 28160 0.2502 67.71 8.88 0% 0 0% 0 0% 0 0% 0%
20230804 9 9.04 8.9 8.91 -0.56% -0.45% 0% 30492 0.2728 71.74 8.95 0% 0 0% 0 0% 0 0% 0%
20230803 8.96 9 8.92 8.96 0% 0% 0% 23014 0.2063 57.74 8.96 0% 0 0% 0 0% 0 0% 0%
20230802 9 9.05 8.94 8.96 -0.55% -0.22% 0% 28855 0.2592 72.01 8.98 0% 0 0% 0 0% 0 0% 0%
20230801 8.98 9.04 8.92 9.01 0.56% 0.33% 0% 39015 0.3505 99.37 8.98 0% 0 0% 0 0% 0 0% 0%
20230731 8.91 8.98 8.88 8.96 0.67% 0.11% 0% 33599 0.3006 88.17 8.95 0% 0 0% 0 0% 0 0% 0%
20230728 8.84 8.92 8.79 8.9 0.56% 0.34% 0% 28531 0.2531 75.73 8.87 0% 0 0% 0 0% 0 0% 0%
20230727 8.89 8.94 8.82 8.85 -0.34% -0.34% 0% 28132 0.2499 68.04 8.88 0% 0 0% 0 0% 0 0% 0%
20230726 8.83 8.88 8.78 8.88 0.57% 0.23% 0% 25296 0.2241 58.02 8.86 0% 0 0% 0 0% 0 0% 0%
20230725 8.78 8.85 8.77 8.83 0.57% 0.11% 0% 24997 0.2204 55.42 8.82 0% 0 0% 0 0% 0 0% 0%
20230724 8.7 8.84 8.62 8.78 1.15% 0.23% 0% 32720 0.2865 70.12 8.76 0% 0 0% 0 0% 0 0% 0%
20230721 8.71 8.75 8.64 8.68 -0.12% -0.12% 0% 21574 0.1874 44.46 8.69 0% 0 0% 0 0% 0 0% 0%
20230720 8.84 8.85 8.68 8.69 -1.81% -0.69% 0% 24925 0.218 50.24 8.75 0% 0 0% 0 0% 0 0% 0%
20230719 8.76 8.86 8.76 8.85 0.57% 0.34% 0% 21414 0.1888 43 8.82 0% 0 0% 0 0% 0 0% 0%
20230718 8.77 8.85 8.72 8.8 0.11% 0.23% 0% 24397 0.2142 47.37 8.78 0% 0 0% 0 0% 0 0% 0%
20230717 8.74 8.82 8.71 8.79 0% 0.34% 0% 27608 0.2419 52.18 8.76 0% 0 0% 0 0% 0 0% 0%
20230714 8.96 9.03 8.78 8.79 -2.33% -0.79% 0% 47392 0.4197 86.21 8.86 0% 0 0% 0 0% 0 0% 0%
20230713 8.92 9.06 8.9 9 0.9% 0.11% 0% 45189 0.4064 85.91 8.99 0% 0 0% 0 0% 0 0% 0%
20230712 8.93 8.98 8.88 8.92 -0.11% 0% 0% 28136 0.2509 42.75 8.92 0% 0 0% 0 0% 0 0% 0%
20230711 8.9 8.94 8.82 8.93 0.34% 0.45% 0% 44834 0.3986 70.25 8.89 0% 0 0% 0 0% 0 0% 0%
20230710 8.84 8.99 8.84 8.9 1.14% -0.34% 0% 55998 0.4998 81.62 8.93 0% 0 0% 0 0% 0 0% 0%
20230707 8.79 8.88 8.71 8.8 0% -0.11% 0% 33959 0.2993 49.29 8.81 0% 0 0% 0 0% 0 0% 0%
20230706 8.81 8.88 8.75 8.8 -0.23% 0% 0% 31369 0.276 45.35 8.8 0% 0 0% 0 0% 0 0% 0%
20230705 8.81 8.88 8.79 8.82 0.23% 0% 0% 31743 0.2801 45.24 8.82 0% 0 0% 0 0% 0 0% 0%
20230704 8.81 8.85 8.78 8.8 -0.34% -0.11% 0% 35752 0.3149 49.96 8.81 0% 0 0% 0 0% 0 0% 0%
20230703 8.73 8.9 8.73 8.83 1.26% 0.11% 0% 52852 0.4662 72.33 8.82 0% 0 0% 0 0% 0 0% 0%
20230630 8.73 8.78 8.65 8.72 -0.23% 0.11% 0% 54553 0.4749 76.16 8.71 0% 0 0% 0 0% 0 0% 0%
20230629 8.69 8.81 8.62 8.74 -0.91% 0.23% 0% 63802 0.5564 91.78 8.72 0% 0 0% 0 0% 0 0% 0%
20230628 8.54 8.98 8.54 8.82 3.04% 0% 0% 124841 1.1006 187.54 8.82 0% 0 0% 0 0% 0 0% 0%
20230627 8.6 8.61 8.47 8.56 -0.23% 0% 0% 46798 0.4005 78.4 8.56 0% 0 0% 0 0% 0 0% 0%
20230626 8.29 8.58 8.23 8.58 2.39% 0.94% 0% 68902 0.5855 116.07 8.5 0% 0 0% 0 0% 0 0% 0%
20230621 8.4 8.52 8.36 8.38 -0.59% -0.59% 0% 34893 0.2943 63.87 8.43 0% 0 0% 0 0% 0 0% 0%
20230620 8.54 8.6 8.43 8.43 -2.09% -0.59% 0% 38593 0.3273 72.99 8.48 0% 0 0% 0 0% 0 0% 0%
20230619 8.7 8.7 8.58 8.61 -0.58% -0.12% 0% 32886 0.2836 63.17 8.62 0% 0 0% 0 0% 0 0% 0%
20230616 8.73 8.87 8.73 8.85 1.49% 0.34% 0% 45325 0.3997 91.29 8.82 0% 0 0% 0 0% 0 0% 0%
20230615 8.61 8.73 8.59 8.72 1.28% 0.69% 0% 34933 0.3024 70.17 8.66 0% 0 0% 0 0% 0 0% 0%
20230614 8.68 8.72 8.6 8.61 -0.69% -0.12% 0% 31476 0.2714 58.01 8.62 0% 0 0% 0 0% 0 0% 0%
20230613 8.59 8.69 8.57 8.67 0.58% 0.23% 0% 35705 0.3089 63.21 8.65 0% 0 0% 0 0% 0 0% 0%
20230612 8.59 8.63 8.5 8.62 0.47% 0.58% 0% 37110 0.318 63.68 8.57 0% 0 0% 0 0% 0 0% 0%
20230609 8.62 8.65 8.5 8.58 -0.69% 0.35% 0% 41490 0.3549 71.41 8.55 0% 0 0% 0 0% 0 0% 0%
20230608 8.69 8.69 8.6 8.64 -0.35% 0.12% 0% 27424 0.2368 46.81 8.63 0% 0 0% 0 0% 0 0% 0%
20230607 8.78 8.78 8.6 8.67 -0.34% 0.23% 0% 30333 0.2623 48.66 8.65 0% 0 0% 0 0% 0 0% 0%
20230606 8.85 8.86 8.7 8.7 -2.14% -0.8% 0% 43753 0.3836 69.58 8.77 0% 0 0% 0 0% 0 0% 0%
20230605 8.95 8.99 8.87 8.89 -0.67% -0.11% 0% 29141 0.2594 46.98 8.9 0% 0 0% 0 0% 0 0% 0%
20230602 8.91 8.96 8.81 8.95 1.36% 0.56% 0% 40250 0.3582 59.81 8.9 0% 0 0% 0 0% 0 0% 0%
20230601 9.1 9.1 8.81 8.83 -2.65% -0.79% 0% 71048 0.6322 93.78 8.9 0% 0 0% 0 0% 0 0% 0%
20230531 9.3 9.35 9.07 9.07 -2.99% -0.77% 0% 50581 0.4624 71.82 9.14 0% 0 0% 0 0% 0 0% 0%
20230530 9.32 9.53 9.26 9.35 0.32% -0.11% 0% 43300 0.4054 69.61 9.36 0% 0 0% 0 0% 0 0% 0%
20230529 9.35 9.44 9.29 9.32 -0.43% -0.21% 0% 32508 0.3037 51.22 9.34 0% 0 0% 0 0% 0 0% 0%
20230526 9.48 9.48 9.23 9.36 -1.27% 0.43% 0% 44983 0.4193 65.77 9.32 0% 0 0% 0 0% 0 0% 0%
20230525 9.37 9.55 9.29 9.48 1.72% 0.42% 0% 54377 0.5133 82.41 9.44 0% 0 0% 0 0% 0 0% 0%
20230524 9.38 9.49 9.31 9.32 -0.96% -0.64% 0% 35782 0.3356 54.85 9.38 0% 0 0% 0 0% 0 0% 0%
20230523 9.58 9.6 9.4 9.41 -1.77% -0.63% 0% 36975 0.3501 55.72 9.47 0% 0 0% 0 0% 0 0% 0%
20230522 9.32 9.63 9.3 9.58 2.68% 0.31% 0% 71775 0.6853 109.37 9.55 0% 0 0% 0 0% 0 0% 0%
20230519 9.41 9.44 9.32 9.33 -1.06% -0.43% 0% 39019 0.3656 60.83 9.37 0% 0 0% 0 0% 0 0% 0%
20230518 9.48 9.51 9.4 9.43 0% -0.32% 0% 42688 0.4037 67.2 9.46 0% 0 0% 0 0% 0 0% 0%
20230517 9.39 9.47 9.35 9.43 0.43% 0% 0% 42735 0.4028 68.05 9.43 0% 0 0% 0 0% 0 0% 0%
20230516 9.45 9.5 9.37 9.39 -0.74% -0.42% 0% 56639 0.5343 90.73 9.43 0% 0 0% 0 0% 0 0% 0%
20230515 9.26 9.46 9.26 9.46 1.83% 0.53% 0% 68758 0.6473 110.14 9.41 0% 0 0% 0 0% 0 0% 0%
20230510 9.07 9.2 9.03 9.19 0.88% 0.44% 0% 35516 0.3249 57.88 9.15 0% 0 0% 0 0% 0 0% 0%
20230509 9.11 9.21 9.1 9.11 -0.33% -0.44% 0% 39030 0.3571 62.16 9.15 0% 0 0% 0 0% 0 0% 0%
20230508 9.02 9.18 9.02 9.14 1.67% 0% 0% 37659 0.3441 59.58 9.14 0% 0 0% 0 0% 0 0% 0%
20230505 9.09 9.1 8.88 8.99 -1.21% 0.33% 0% 36961 0.3312 57.81 8.96 0% 0 0% 0 0% 0 0% 0%
20230504 8.83 9.13 8.8 9.1 0% 0.66% 0% 40717 0.3682 63 9.04 0% 0 0% 0 0% 0 0% 0%
20230428 9.03 9.11 9 9.1 0.78% 0.33% 0% 29897 0.2713 44.78 9.07 0% 0 0% 0 0% 0 0% 0%
20230427 9.01 9.09 8.9 9.03 0.89% 0% 0% 40581 0.3663 60.42 9.03 0% 0 0% 0 0% 0 0% 0%
20230426 8.67 8.98 8.64 8.95 3.23% 0.67% 0% 45507 0.4044 63.06 8.89 0% 0 0% 0 0% 0 0% 0%
20230425 8.96 8.97 8.6 8.67 -2.14% -0.69% 0% 52477 0.4579 73.21 8.73 0% 0 0% 0 0% 0 0% 0%
20230424 9.01 9.05 8.8 8.86 -1.56% -0.23% 0% 44346 0.3937 64.38 8.88 0% 0 0% 0 0% 0 0% 0%
20230421 9.13 9.14 9 9 -1.21% -0.77% 0% 38491 0.3492 57.73 9.07 0% 0 0% 0 0% 0 0% 0%
20230420 9.21 9.22 9.08 9.11 -0.87% 0.11% 0% 35910 0.3269 55.7 9.1 0% 0 0% 0 0% 0 0% 0%
20230419 9.35 9.37 9.19 9.19 -1.61% -0.65% 0% 39937 0.3695 63.21 9.25 0% 0 0% 0 0% 0 0% 0%
20230418 9.4 9.44 9.33 9.34 -0.74% -0.32% 0% 32160 0.3012 48.41 9.37 0% 0 0% 0 0% 0 0% 0%
20230417 9.26 9.43 9.23 9.41 1.62% 0.53% 0% 52479 0.4911 76.31 9.36 0% 0 0% 0 0% 0 0% 0%
20230414 9.27 9.29 9.21 9.26 -0.32% 0.22% 0% 31683 0.2929 47.41 9.24 0% 0 0% 0 0% 0 0% 0%
20230413 9.19 9.36 9.17 9.29 1.53% 0% 0% 73043 0.6785 108.25 9.29 0% 0 0% 0 0% 0 0% 0%
20230412 9.14 9.2 9.11 9.15 0.44% 0.11% 0% 27805 0.2542 42.8 9.14 0% 0 0% 0 0% 0 0% 0%
20230411 9.2 9.2 9.1 9.11 -0.76% -0.22% 0% 35416 0.3234 53.13 9.13 0% 0 0% 0 0% 0 0% 0%
20230410 9.2 9.2 9.15 9.18 0.11% 0% 0% 29320 0.2691 41.7 9.18 0% 0 0% 0 0% 0 0% 0%
20230407 9.14 9.21 9.14 9.17 0% 0% 0% 27259 0.2501 37.03 9.17 0% 0 0% 0 0% 0 0% 0%
20230406 9.29 9.29 9.16 9.17 -1.19% -0.22% 0% 37290 0.3428 48.72 9.19 0% 0 0% 0 0% 0 0% 0%
20230404 9.36 9.37 9.23 9.28 -0.96% 0.11% 0% 62624 0.5803 82.06 9.27 0% 0 0% 0 0% 0 0% 0%
20230403 9.35 9.38 9.31 9.37 0.21% 0.32% 0% 51447 0.4807 71.63 9.34 0% 0 0% 0 0% 0 0% 0%
20230331 9.31 9.41 9.31 9.35 0.21% -0.11% 0% 30127 0.282 40.8 9.36 0% 0 0% 0 0% 0 0% 0%
20230330 9.42 9.43 9.31 9.33 -0.96% -0.11% 0% 36126 0.3375 47.94 9.34 0% 0 0% 0 0% 0 0% 0%
20230329 9.51 9.54 9.41 9.42 -1.15% -0.21% 0% 30844 0.2911 39.89 9.44 0% 0 0% 0 0% 0 0% 0%
20230328 9.57 9.6 9.5 9.53 -0.42% 0% 0% 35931 0.3425 46.33 9.53 0% 0 0% 0 0% 0 0% 0%
20230327 9.51 9.69 9.51 9.57 0.63% -0.1% 0% 57807 0.5539 72.43 9.58 0% 0 0% 0 0% 0 0% 0%
20230324 9.43 9.51 9.42 9.51 0.85% 0.42% 0% 40458 0.383 50.32 9.47 0% 0 0% 0 0% 0 0% 0%
20230323 9.48 9.54 9.39 9.43 -0.74% 0.11% 0% 41905 0.3947 69.2 9.42 0% 0 0% 0 0% 0 0% 0%
20230322 9.5 9.55 9.46 9.5 0.42% 0% 0% 32583 0.3097 42.31 9.5 0% 0 0% 0 0% 0 0% 0%
20230321 9.37 9.46 9.37 9.46 1.07% 0.42% 0% 31303 0.2948 40.63 9.42 0% 0 0% 0 0% 0 0% 0%
20230320 9.46 9.53 9.36 9.36 -1.47% -0.74% 0% 50791 0.479 64.35 9.43 0% 0 0% 0 0% 0 0% 0%
20230317 9.48 9.61 9.45 9.5 0.53% -0.21% 0% 36524 0.3476 49.08 9.52 0% 0 0% 0 0% 0 0% 0%
20230316 9.56 9.64 9.43 9.45 -2.17% -0.63% 0% 51599 0.4909 70.05 9.51 0% 0 0% 0 0% 0 0% 0%
20230315 9.55 9.68 9.55 9.66 1.36% 0.31% 0% 33483 0.3226 48.1 9.63 0% 0 0% 0 0% 0 0% 0%
20230314 9.64 9.75 9.45 9.53 -1.45% -0.31% 0% 51602 0.4932 73.37 9.56 0% 0 0% 0 0% 0 0% 0%
20230313 9.79 9.81 9.62 9.67 -1.23% -0.1% 0% 51603 0.4994 76.72 9.68 0% 0 0% 0 0% 0 0% 0%
20230310 9.89 9.89 9.72 9.79 -1.11% 0% 0% 46160 0.4517 73.29 9.79 0% 0 0% 0 0% 0 0% 0%
20230309 9.97 9.98 9.88 9.9 -0.4% -0.1% 0% 28924 0.2865 46.21 9.91 0% 0 0% 0 0% 0 0% 0%
20230308 9.9 9.96 9.84 9.94 0% 0.2% 0% 32660 0.3239 53.26 9.92 0% 0 0% 0 0% 0 0% 0%
20230307 10.05 10.1 9.93 9.94 -1% -1% 0% 49254 0.4944 82.83 10.04 0% 0 0% 0 0% 0 0% 0%
20230306 10.01 10.07 9.97 10.04 0.3% 0.2% 0% 34953 0.3504 60.51 10.02 0% 0 0% 0 0% 0 0% 0%
20230303 9.95 10.02 9.94 10.01 0.7% 0.2% 0% 36739 0.3669 63.39 9.99 0% 0 0% 0 0% 0 0% 0%
20230302 10.04 10.05 9.94 9.94 -0.6% -0.4% 0% 34318 0.3426 59.31 9.98 0% 0 0% 0 0% 0 0% 0%
20230301 10.03 10.07 9.97 10 -0.1% -0.1% 0% 37408 0.3743 60.17 10.01 0% 0 0% 0 0% 0 0% 0%
20230228 9.84 10.02 9.84 10.01 1.83% 0.5% 0% 47198 0.4701 76.11 9.96 0% 0 0% 0 0% 0 0% 0%
20230227 9.92 9.96 9.82 9.83 -1.01% -0.61% 0% 41996 0.4152 68.35 9.89 0% 0 0% 0 0% 0 0% 0%
20230224 10.09 10.09 9.9 9.93 -1.19% -0.3% 0% 63098 0.6285 102.09 9.96 0% 0 0% 0 0% 0 0% 0%
20230223 10.11 10.16 10.02 10.05 -0.5% -0.3% 0% 35235 0.3553 57.69 10.08 0% 0 0% 0 0% 0 0% 0%
20230222 10.11 10.15 10.04 10.1 -0.1% -0.1% 0% 29555 0.2987 48.1 10.11 0% 0 0% 0 0% 0 0% 0%
20230221 10.04 10.13 10.02 10.11 0.7% 0.2% 0% 43094 0.435 69.91 10.09 0% 0 0% 0 0% 0 0% 0%
20230220 10 10.06 9.9 10.04 0.7% 0.6% 0% 42512 0.4242 69.03 9.98 0% 0 0% 0 0% 0 0% 0%
20230217 10.02 10.1 9.97 9.97 -0.6% -0.6% 0% 42850 0.4296 70.9 10.03 0% 0 0% 0 0% 0 0% 0%
20230216 10.22 10.28 9.92 10.03 -1.96% -0.99% 0% 68753 0.6967 111.39 10.13 0% 0 0% 0 0% 0 0% 0%
20230215 10.33 10.35 10.21 10.23 -0.87% -0.39% 0% 42069 0.4322 72.92 10.27 0% 0 0% 0 0% 0 0% 0%
20230214 10.39 10.39 10.27 10.32 -0.1% 0.19% 0% 40061 0.4128 68.83 10.3 0% 0 0% 0 0% 0 0% 0%
20230213 10.29 10.38 10.27 10.33 0.39% 0% 0% 48212 0.4978 82.13 10.33 0% 0 0% 0 0% 0 0% 0%
20230210 10.25 10.3 10.17 10.29 0.59% 0.39% 0% 58724 0.602 97.49 10.25 0% 0 0% 0 0% 0 0% 0%
20230209 10.11 10.24 10.1 10.23 0.89% 0.39% 0% 36859 0.3755 62.32 10.19 0% 0 0% 0 0% 0 0% 0%
20230208 10.28 10.28 10.13 10.14 -1.07% -0.49% 0% 32568 0.3319 56.3 10.19 0% 0 0% 0 0% 0 0% 0%
20230207 10.23 10.27 10.17 10.25 0.29% 0.29% 0% 42041 0.4298 74.02 10.22 0% 0 0% 0 0% 0 0% 0%
20230206 10.19 10.27 10.1 10.22 0.59% 0% 0% 42643 0.4357 77.16 10.22 0% 0 0% 0 0% 0 0% 0%
20230203 10.23 10.24 10.02 10.16 -0.68% 0.4% 0% 57289 0.58 103.35 10.12 0% 0 0% 0 0% 0 0% 0%
20230202 10.3 10.32 10.22 10.23 -0.49% -0.2% 0% 41921 0.4295 82.06 10.25 0% 0 0% 0 0% 0 0% 0%
20230201 10.26 10.29 10.19 10.28 0.1% 0.39% 0% 52949 0.5421 110.66 10.24 0% 0 0% 0 0% 0 0% 0%
20230131 10.17 10.27 10.11 10.27 0.98% 0.59% 0% 51335 0.524 113.37 10.21 0% 0 0% 0 0% 0 0% 0%
20230130 10.14 10.23 10.14 10.17 0.69% -0.2% 0% 53574 0.5459 123.62 10.19 0% 0 0% 0 0% 0 0% 0%
20230120 9.97 10.1 9.97 10.1 1.3% 0.3% 0% 43060 0.4337 100.43 10.07 0% 0 0% 0 0% 0 0% 0%
20230119 10.02 10.04 9.96 9.97 -0.3% -0.2% 0% 31946 0.3192 60.79 9.99 0% 0 0% 0 0% 0 0% 0%
20230118 9.98 10.06 9.98 10 0.2% -0.2% 0% 26789 0.2684 57.6 10.02 0% 0 0% 0 0% 0 0% 0%
20230117 9.96 10.02 9.94 9.98 0.2% 0.1% 0% 31814 0.3173 66.64 9.97 0% 0 0% 0 0% 0 0% 0%
20230116 9.81 9.96 9.77 9.96 1.53% 0.4% 0% 41707 0.4136 83.92 9.92 0% 0 0% 0 0% 0 0% 0%
20230113 9.84 9.88 9.75 9.81 -0.3% 0.1% 0% 30556 0.2995 61.71 9.8 0% 0 0% 0 0% 0 0% 0%
20230112 9.82 9.9 9.79 9.84 0.2% 0% 0% 25175 0.2477 50.49 9.84 0% 0 0% 0 0% 0 0% 0%
20230111 9.88 9.95 9.8 9.82 -0.61% -0.41% 0% 32643 0.322 62.1 9.86 0% 0 0% 0 0% 0 0% 0%
20230110 10 10 9.87 9.88 -1.1% -0.2% 0% 36169 0.3581 69.69 9.9 0% 0 0% 0 0% 0 0% 0%
20230109 10.07 10.08 9.92 9.99 -0.1% 0% 0% 54198 0.5416 106.55 9.99 0% 0 0% 0 0% 0 0% 0%
20230106 9.87 10.08 9.84 10 1.63% 0% 0% 72797 0.7282 148.27 10 0% 0 0% 0 0% 0 0% 0%
20230105 9.84 9.88 9.76 9.84 0.1% 0.1% 0% 37154 0.3654 78.9 9.83 0% 0 0% 0 0% 0 0% 0%
20230104 9.79 9.84 9.74 9.83 0.51% 0.31% 0% 35724 0.3502 75.81 9.8 0% 0 0% 0 0% 0 0% 0%
20230103 9.65 9.79 9.62 9.78 1.45% 0.62% 0% 44886 0.4365 96.43 9.72 0% 0 0% 0 0% 0 0% 0%
20221230 9.65 9.77 9.64 9.64 0% -0.52% 0% 37056 0.3592 73.07 9.69 0% 0 0% 0 0% 0 0% 0%
20221229 9.62 9.69 9.54 9.64 -0.82% 0.21% 0% 39014 0.3755 76.24 9.62 0% 0 0% 0 0% 0 0% 0%
20221228 9.62 9.87 9.57 9.72 0.73% -0.41% 0% 58057 0.5666 112.34 9.76 0% 0 0% 0 0% 0 0% 0%
20221227 9.67 9.71 9.58 9.65 0.31% 0% 0% 29545 0.2852 55.81 9.65 0% 0 0% 0 0% 0 0% 0%
20221226 9.51 9.64 9.5 9.62 1.16% 0.31% 0% 28728 0.2756 52.27 9.59 0% 0 0% 0 0% 0 0% 0%
20221223 9.52 9.58 9.44 9.51 -0.63% 0.21% 0% 40025 0.38 66.5 9.49 0% 0 0% 0 0% 0 0% 0%
20221222 9.78 9.87 9.53 9.57 -1.95% -1.03% 0% 45465 0.4397 71.33 9.67 0% 0 0% 0 0% 0 0% 0%
20221221 9.96 9.96 9.75 9.76 -1.71% -0.61% 0% 41850 0.4111 63.1 9.82 0% 0 0% 0 0% 0 0% 0%
20221220 9.88 9.97 9.82 9.93 0.51% 0% 0% 28374 0.2818 38.25 9.93 0% 0 0% 0 0% 0 0% 0%
20221219 10.16 10.18 9.84 9.88 -3.14% -0.9% 0% 75155 0.7492 86.78 9.97 0% 0 0% 0 0% 0 0% 0%
20221216 10.2 10.29 10.13 10.2 -0.2% -0.2% 0% 46852 0.4786 49.92 10.22 0% 0 0% 0 0% 0 0% 0%
20221215 10.17 10.22 10.05 10.22 0.49% 0.59% 0% 49196 0.4997 42.94 10.16 0% 0 0% 0 0% 0 0% 0%
20221214 10.27 10.32 10.16 10.17 -0.97% -0.59% 0% 60122 0.6153 43.37 10.23 0% 0 0% 0 0% 0 0% 0%
20221213 10.21 10.36 10.21 10.27 -0.19% -0.19% 0% 40549 0.4173 27.98 10.29 0% 0 0% 0 0% 0 0% 0%
20221212 10.46 10.46 10.29 10.29 -1.81% -0.48% 0% 65304 0.6754 28.93 10.34 0% 0 0% 0 0% 0 0% 0%
20221208 10.67 10.75 10.56 10.59 -1.03% -0.47% 0% 74449 0.7919 49.54 10.64 0% 0 0% 0 0% 0 0% 0%
20221207 10.62 10.74 10.62 10.7 0.38% 0.28% 0% 72283 0.7711 46.93 10.67 0% 0 0% 0 0% 0 0% 0%
20221206 10.8 10.8 10.64 10.66 -1.66% -0.28% 0% 110007 1.1764 70.76 10.69 0% 0 0% 0 0% 0 0% 0%
20221205 10.9 11.01 10.8 10.84 -0.64% -0.09% 0% 133833 1.4517 88.62 10.85 0% 0 0% 0 0% 0 0% 0%
20221202 11 11.07 10.87 10.91 -1.8% -0.27% 0% 148209 1.6207 104.74 10.94 0% 0 0% 0 0% 0 0% 0%
20221201 10.82 11.11 10.72 11.11 2.68% 1.46% 0% 227593 2.4912 169.94 10.95 0% 0 0% 0 0% 0 0% 0%
20221130 10.57 11.17 10.57 10.82 1.88% -0.55% 0% 251181 2.7337 211.35 10.88 0% 0 0% 0 0% 0 0% 0%
20221129 10.59 10.63 10.46 10.62 0.28% 0.57% 0% 131036 1.3832 119.21 10.56 0% 0 0% 0 0% 0 0% 0%
20221128 10.35 10.6 10.21 10.59 1.53% 1.05% 0% 125124 1.3112 117.7 10.48 0% 0 0% 0 0% 0 0% 0%
20221125 10.43 10.51 10.37 10.43 -0.48% 0% 0% 62281 0.6493 60.3 10.43 0% 0 0% 0 0% 0 0% 0%
20221124 10.31 10.54 10.31 10.48 1.16% 0.19% 0% 102375 1.0706 97.95 10.46 0% 0 0% 0 0% 0 0% 0%
20221123 10.24 10.37 10.15 10.36 0.78% 0.58% 0% 87457 0.9006 87.77 10.3 0% 0 0% 0 0% 0 0% 0%
20221122 10.31 10.47 10.25 10.28 -0.39% -0.68% 0% 80934 0.8377 85.18 10.35 0% 0 0% 0 0% 0 0% 0%
20221121 10.33 10.37 10.18 10.32 -0.77% 0.29% 0% 62484 0.6429 66.31 10.29 0% 0 0% 0 0% 0 0% 0%
20221118 10.37 10.48 10.29 10.4 0.19% 0% 0% 74796 0.7777 76.62 10.4 0% 0 0% 0 0% 0 0% 0%
20221117 10.52 10.53 10.28 10.38 -1.61% 0% 0% 83438 0.8659 82.69 10.38 0% 0 0% 0 0% 0 0% 0%
20221116 10.45 10.77 10.42 10.55 1.15% -0.19% 0% 143000 1.5114 146.02 10.57 0% 0 0% 0 0% 0 0% 0%
20221115 10.26 10.46 10.2 10.43 2.05% 0.87% 0% 94386 0.9763 102.09 10.34 0% 0 0% 0 0% 0 0% 0%
20221114 10.32 10.39 10.2 10.22 -1.16% -0.78% 0% 92331 0.9506 102.24 10.3 0% 0 0% 0 0% 0 0% 0%
20221111 10.42 10.51 10.29 10.34 0.49% -0.19% 0% 91122 0.9438 105.56 10.36 0% 0 0% 0 0% 0 0% 0%
20221110 10.25 10.38 10.17 10.29 -0.1% 0% 0% 59085 0.6081 69.24 10.29 0% 0 0% 0 0% 0 0% 0%
20221109 10.38 10.39 10.26 10.3 -0.77% -0.1% 0% 59638 0.6146 68.68 10.31 0% 0 0% 0 0% 0 0% 0%
20221108 10.48 10.52 10.33 10.38 -1.8% -0.19% 0% 82602 0.8587 90.64 10.4 0% 0 0% 0 0% 0 0% 0%
20221107 10.44 10.59 10.31 10.57 1.83% 0.67% 0% 102960 1.0808 116.94 10.5 0% 0 0% 0 0% 0 0% 0%
20221104 10.16 10.38 10.14 10.38 2.67% 0.58% 0% 109006 1.1254 126.45 10.32 0% 0 0% 0 0% 0 0% 0%
20221103 10.18 10.28 10.1 10.11 -1.08% -0.59% 0% 73154 0.7443 87.75 10.17 0% 0 0% 0 0% 0 0% 0%
20221102 10.12 10.24 10.12 10.22 0.2% 0.29% 0% 67267 0.6857 81.15 10.19 0% 0 0% 0 0% 0 0% 0%
20221101 9.93 10.2 9.91 10.2 3.13% 0.99% 0% 70044 0.7071 82.77 10.1 0% 0 0% 0 0% 0 0% 0%
20221031 9.9 10.03 9.77 9.89 -1% -0.2% 0% 64196 0.6363 74.91 9.91 0% 0 0% 0 0% 0 0% 0%
20221028 10.29 10.39 9.89 9.99 -2.92% -1.19% 0% 79158 0.8002 92.76 10.11 0% 0 0% 0 0% 0 0% 0%
20221027 10.31 10.44 10.27 10.29 -1.25% -0.68% 0% 70807 0.7333 84.66 10.36 0% 0 0% 0 0% 0 0% 0%
20221026 10.2 10.45 10.12 10.42 3.07% 0.58% 0% 101140 1.0478 119.12 10.36 0% 0 0% 0 0% 0 0% 0%
20221025 10.01 10.22 9.93 10.11 0% 0.3% 0% 61717 0.6218 73.47 10.08 0% 0 0% 0 0% 0 0% 0%
20221024 10.29 10.42 10.04 10.11 -1.75% -1.37% 0% 73700 0.7556 87.33 10.25 0% 0 0% 0 0% 0 0% 0%
20221021 10.16 10.43 10.16 10.29 1.28% -0.39% 0% 70169 0.725 84.53 10.33 0% 0 0% 0 0% 0 0% 0%
20221020 10.22 10.35 10.11 10.16 -1.07% -0.49% 0% 68417 0.6984 83.17 10.21 0% 0 0% 0 0% 0 0% 0%
20221019 10.31 10.49 10.26 10.27 -0.58% -0.96% 0% 77791 0.8066 95.29 10.37 0% 0 0% 0 0% 0 0% 0%
20221018 10.32 10.45 10.28 10.33 0% -0.29% 0% 66442 0.6881 80.02 10.36 0% 0 0% 0 0% 0 0% 0%
20221017 10.18 10.39 10.12 10.33 0.68% 0.49% 0% 75436 0.7753 87.72 10.28 0% 0 0% 0 0% 0 0% 0%
20220720 14.16 14.7 13.95 14.7 3.74% 2.37% 0% 364227 5.232 77.71 14.36 0% 0 0% 0 0% 0 0% 0%
20220719 14.41 14.44 13.82 14.17 -2.54% 0.43% 0% 356872 5.0353 66.38 14.11 0% 0 0% 0 0% 0 0% 0%
20220718 14.76 15.17 14.5 14.54 -0.89% -1.42% 0% 448778 6.6212 91.22 14.75 0% 0 0% 0 0% 0 0% 0%
20220715 14.1 14.77 13.91 14.67 3.31% 1.66% 0% 480339 6.9311 103.66 14.43 0% 0 0% 0 0% 0 0% 0%
20220714 14.1 14.69 13.72 14.2 -0.42% 0.07% 0% 377447 5.3571 88.84 14.19 0% 0 0% 0 0% 0 0% 0%
20220713 14.2 14.92 13.92 14.26 -1.79% -0.7% 0% 481643 6.9148 124.82 14.36 0% 0 0% 0 0% 0 0% 0%
20220712 13.61 14.52 13.31 14.52 4.01% 2.18% 0% 614450 8.7306 177.68 14.21 0% 0 0% 0 0% 0 0% 0%
20220711 12.95 14 12.73 13.96 7.14% 2.87% 0% 534903 7.2573 176.81 13.57 0% 0 0% 0 0% 0 0% 0%
20220708 13.5 13.5 12.88 13.03 -4.61% -0.46% 0% 406326 5.3198 153.96 13.09 0% 0 0% 0 0% 0 0% 0%
20220707 12.54 14.39 12.54 13.66 -1.94% 2.78% 0% 638002 8.4778 280.83 13.29 0% 0 0% 0 0% 0 0% 0%
20220706 14.53 15.47 13.71 13.93 -0.92% -5.04% 0% 944804 13.8638 623.3 14.67 0% 0 0% 0 0% 0 0% 0%
20220705 12.7 14.06 12.68 14.06 10.02% 1.37% 0% 113593 1.5753 175.42 13.87 0% 0 0% 0 0% 0 0% 0%
20220704 12.4 12.78 12.21 12.78 2.9% 1.43% 0% 71558 0.9013 112.31 12.6 0% 0 0% 0 0% 0 0% 0%
20220701 12.33 12.59 12.3 12.42 0.81% -0.24% 0% 37031 0.4609 54.37 12.45 0% 0 0% 0 0% 0 0% 0%
20220630 12.33 12.49 12.26 12.32 -0.08% -0.4% 0% 33929 0.4198 49.66 12.37 0% 0 0% 0 0% 0 0% 0%
20220629 12.67 12.78 12.32 12.33 -2.84% -1.44% 0% 46855 0.5863 69.2 12.51 0% 0 0% 0 0% 0 0% 0%
20220628 12.63 12.85 12.58 12.69 0.79% 0.08% 0% 45458 0.5765 68.23 12.68 0% 0 0% 0 0% 0 0% 0%
20220627 12.69 12.82 12.5 12.59 0.08% -0.4% 0% 58375 0.7378 87.55 12.64 0% 0 0% 0 0% 0 0% 0%
20220624 12.25 12.6 12.2 12.58 2.86% 0.56% 0% 72667 0.9093 104.37 12.51 0% 0 0% 0 0% 0 0% 0%
20220623 12.11 12.25 11.82 12.23 0.99% 1.49% 0% 46501 0.5605 65.23 12.05 0% 0 0% 0 0% 0 0% 0%
20220622 12.42 12.5 12.08 12.11 -3.04% -1.14% 0% 56804 0.6957 80.41 12.25 0% 0 0% 0 0% 0 0% 0%
20220621 12.88 12.97 12.36 12.49 -3.03% -0.95% 0% 75573 0.9529 110.82 12.61 0% 0 0% 0 0% 0 0% 0%
20220620 12.24 13 12.19 12.88 5.14% 1.34% 0% 106410 1.3521 164.54 12.71 0% 0 0% 0 0% 0 0% 0%
20220617 12.15 12.35 12.08 12.25 0.16% 0.33% 0% 35125 0.429 56.61 12.21 0% 0 0% 0 0% 0 0% 0%
20220616 12.27 12.37 12.21 12.23 -0.33% -0.33% 0% 35775 0.4391 56.75 12.27 0% 0 0% 0 0% 0 0% 0%
20220615 12.42 12.52 12.26 12.27 -1.45% -0.89% 0% 47343 0.586 74.01 12.38 0% 0 0% 0 0% 0 0% 0%
20220614 12.45 12.45 12.01 12.45 0.24% 1.55% 0% 49285 0.6044 73.69 12.26 0% 0 0% 0 0% 0 0% 0%
20220613 12.71 12.72 12.21 12.42 -2.36% -0.08% 0% 80335 0.9983 126.68 12.43 0% 0 0% 0 0% 0 0% 0%
20220610 12.26 12.72 12.25 12.72 2.83% 0.95% 0% 65283 0.8226 115.2 12.6 0% 0 0% 0 0% 0 0% 0%
20220609 12.49 12.65 12.31 12.37 -0.88% -0.72% 0% 49613 0.6184 92.25 12.46 0% 0 0% 0 0% 0 0% 0%
20220608 12.48 12.66 12.3 12.48 0.48% -0.08% 0% 53069 0.6626 101.65 12.49 0% 0 0% 0 0% 0 0% 0%
20220607 12.6 12.6 12.31 12.42 -0.32% 0% 0% 46387 0.5763 88.49 12.42 0% 0 0% 0 0% 0 0% 0%
20220606 12.17 12.55 12.1 12.46 2.21% 0.81% 0% 54412 0.6725 104.8 12.36 0% 0 0% 0 0% 0 0% 0%
20220602 12.08 12.28 11.97 12.19 1.08% 0.33% 0% 49910 0.6062 94.31 12.15 0% 0 0% 0 0% 0 0% 0%
20220601 12.04 12.18 11.85 12.06 -1.23% 0.42% 0% 54466 0.6543 96.24 12.01 0% 0 0% 0 0% 0 0% 0%
20220531 12 12.25 11.82 12.21 3.3% 1.24% 0% 76311 0.92 141.61 12.06 0% 0 0% 0 0% 0 0% 0%
20220530 11.77 11.88 11.68 11.82 0.42% 0.42% 0% 27172 0.3197 54.25 11.77 0% 0 0% 0 0% 0 0% 0%
20220527 11.89 11.96 11.63 11.77 -0.84% -0.25% 0% 30312 0.3577 59.85 11.8 0% 0 0% 0 0% 0 0% 0%
20220526 11.92 11.99 11.68 11.87 0.51% 0.08% 0% 38039 0.4513 73.4 11.86 0% 0 0% 0 0% 0 0% 0%
20220525 11.5 11.89 11.4 11.81 1.81% 1.03% 0% 40252 0.4704 71.64 11.69 0% 0 0% 0 0% 0 0% 0%
20220524 12 12.08 11.5 11.6 -2.27% -1.69% 0% 55871 0.6594 94.98 11.8 0% 0 0% 0 0% 0 0% 0%
20220523 11.97 11.99 11.7 11.87 -0.84% 0.34% 0% 42981 0.5086 74.43 11.83 0% 0 0% 0 0% 0 0% 0%
20220520 12.1 12.16 11.83 11.97 -0.91% 0.08% 0% 60488 0.7235 109.16 11.96 0% 0 0% 0 0% 0 0% 0%
20220519 11.23 12.15 11.2 12.08 5.78% 2.46% 0% 81888 0.9651 152.64 11.79 0% 0 0% 0 0% 0 0% 0%
20220518 11.41 11.54 11.3 11.42 0.09% -0.35% 0% 28571 0.3273 55.54 11.46 0% 0 0% 0 0% 0 0% 0%
20220517 11.57 11.57 11.18 11.41 0.09% 0.71% 0% 29156 0.3302 54.25 11.33 0% 0 0% 0 0% 0 0% 0%
20220516 11.6 11.63 11.38 11.4 -1.13% -0.52% 0% 34461 0.3949 62.36 11.46 0% 0 0% 0 0% 0 0% 0%
20220513 11.63 11.84 11.45 11.53 -0.52% -0.43% 0% 43180 0.5001 76.6 11.58 0% 0 0% 0 0% 0 0% 0%
20220512 11.67 11.98 11.42 11.59 0.61% -0.94% 0% 71427 0.8359 125.48 11.7 0% 0 0% 0 0% 0 0% 0%
20220511 11.46 11.83 11.3 11.52 1.59% -0.95% 0% 64171 0.7465 113.83 11.63 0% 0 0% 0 0% 0 0% 0%
20220510 10.94 11.38 10.83 11.34 2.35% 1.25% 0% 52686 0.59 94.1 11.2 0% 0 0% 0 0% 0 0% 0%
20220509 10.9 11.18 10.84 11.08 1% 0% 0% 28023 0.3104 49.68 11.08 0% 0 0% 0 0% 0 0% 0%
20220506 11.24 11.24 10.91 10.97 -4.02% -0.54% 0% 37994 0.4192 65.56 11.03 0% 0 0% 0 0% 0 0% 0%
20220505 11.03 11.57 10.94 11.43 3.07% 0.44% 0% 46827 0.5329 83.95 11.38 0% 0 0% 0 0% 0 0% 0%
20220429 10.86 11.18 10.7 11.09 2.97% 1% 0% 41788 0.4588 73.12 10.98 0% 0 0% 0 0% 0 0% 0%
20220428 10.76 10.92 10.6 10.77 0.09% 0.09% 0% 41185 0.4432 70.54 10.76 0% 0 0% 0 0% 0 0% 0%
20220427 10.3 10.9 10.18 10.76 2.67% 2.48% 0% 48122 0.5053 81.8 10.5 0% 0 0% 0 0% 0 0% 0%
20220426 11 11.16 10.48 10.48 -4.73% -2.24% 0% 54995 0.5896 97.59 10.72 0% 0 0% 0 0% 0 0% 0%
20220425 11.56 11.87 11 11 -6.78% -3.34% 0% 56330 0.6408 106.43 11.38 0% 0 0% 0 0% 0 0% 0%
20220422 11.45 11.9 11.01 11.8 2.97% 1.72% 0% 45072 0.5227 86.56 11.6 0% 0 0% 0 0% 0 0% 0%
20220421 11.99 12 11.4 11.46 -4.66% -1.97% 0% 43170 0.5046 83.55 11.69 0% 0 0% 0 0% 0 0% 0%
20220420 12.41 12.44 12.01 12.02 -2.91% -1.31% 0% 34707 0.4229 69.13 12.18 0% 0 0% 0 0% 0 0% 0%
20220419 12.3 12.63 12.25 12.38 0.65% 0% 0% 30840 0.3819 61.32 12.38 0% 0 0% 0 0% 0 0% 0%
20220418 12.16 12.36 11.66 12.3 1.07% 1.91% 0% 38241 0.4614 69.37 12.07 0% 0 0% 0 0% 0 0% 0%
20220415 12.46 12.59 12.15 12.17 -1.62% -1.22% 0% 37588 0.4629 66.62 12.32 0% 0 0% 0 0% 0 0% 0%
20220414 12.62 12.62 12.31 12.37 -0.8% -0.4% 0% 26104 0.3243 45.58 12.42 0% 0 0% 0 0% 0 0% 0%
20220413 12.7 12.7 12.41 12.47 -1.34% -0.4% 0% 29817 0.3734 48.37 12.52 0% 0 0% 0 0% 0 0% 0%
20220412 12.39 12.65 12.23 12.64 2.76% 1.53% 0% 45201 0.5629 64.01 12.45 0% 0 0% 0 0% 0 0% 0%
20220411 12.87 12.95 12.23 12.3 -4.06% -1.99% 0% 48819 0.6127 57.57 12.55 0% 0 0% 0 0% 0 0% 0%
20220408 12.91 13.12 12.56 12.82 -0.47% 0.31% 0% 36922 0.4719 40.51 12.78 0% 0 0% 0 0% 0 0% 0%
20220407 13.46 13.47 12.8 12.88 -4.31% -1.23% 0% 46378 0.6049 51.8 13.04 0% 0 0% 0 0% 0 0% 0%
20220401 13.18 13.25 13.03 13.21 0.92% 0.46% 0% 38437 0.5055 42.95 13.15 0% 0 0% 0 0% 0 0% 0%
20220331 13.35 13.37 13.05 13.09 -2.68% -0.68% 0% 56670 0.7471 61.32 13.18 0% 0 0% 0 0% 0 0% 0%
20220330 13.45 13.67 13.33 13.45 0% 0% 0% 54069 0.7274 59.23 13.45 0% 0 0% 0 0% 0 0% 0%
20220329 13.6 13.67 13.33 13.45 -0.88% -0.15% 0% 49932 0.6726 53.99 13.47 0% 0 0% 0 0% 0 0% 0%
20220328 13.46 13.73 13.1 13.57 0.74% 0.67% 0% 73523 0.9909 76.77 13.48 0% 0 0% 0 0% 0 0% 0%
20220325 14.14 14.14 13.45 13.47 -5.21% -1.39% 0% 107972 1.4752 116.8 13.66 0% 0 0% 0 0% 0 0% 0%
20220324 13.48 14.36 13.39 14.21 4.72% 2.08% 0% 169263 2.3557 194 13.92 0% 0 0% 0 0% 0 0% 0%
20220323 13.19 13.85 13.19 13.57 4.79% 0.44% 0% 123654 1.6708 154.41 13.51 0% 0 0% 0 0% 0 0% 0%
20220322 13 13.06 12.79 12.95 -0.31% 0.39% 0% 41157 0.5309 52.29 12.9 0% 0 0% 0 0% 0 0% 0%
20220321 13 13.18 12.83 12.99 -0.99% -0.08% 0% 51381 0.6677 61.64 13 0% 0 0% 0 0% 0 0% 0%
20220318 12.67 13.15 12.6 13.12 3.72% 0.92% 0% 71360 0.9276 77.61 13 0% 0 0% 0 0% 0 0% 0%
20220317 12.61 12.92 12.54 12.65 1.77% -0.39% 0% 62444 0.7932 57.4 12.7 0% 0 0% 0 0% 0 0% 0%
20220316 12.28 12.5 11.83 12.43 2.47% 1.97% 0% 67198 0.8192 59.17 12.19 0% 0 0% 0 0% 0 0% 0%
20220315 12.96 12.97 12.1 12.13 -6.48% -2.41% 0% 84357 1.0485 73.99 12.43 0% 0 0% 0 0% 0 0% 0%
20220311 13.6 13.67 13.21 13.55 -1.95% 0.67% 0% 53361 0.7182 49.8 13.46 0% 0 0% 0 0% 0 0% 0%
20220310 13.91 14.09 13.54 13.82 1.02% -0.29% 0% 70080 0.9711 60.95 13.86 0% 0 0% 0 0% 0 0% 0%
20220309 13.72 13.95 12.72 13.68 0.37% 1.63% 0% 77810 1.0474 58.32 13.46 0% 0 0% 0 0% 0 0% 0%
20220308 14.36 14.37 13.55 13.63 -4.55% -1.8% 0% 68861 0.9559 52.96 13.88 0% 0 0% 0 0% 0 0% 0%
20220307 14.78 14.96 14.14 14.28 -3.71% -1.59% 0% 77544 1.1254 60.31 14.51 0% 0 0% 0 0% 0 0% 0%
20220304 15.38 15.38 14.74 14.83 -3.95% -0.54% 0% 117565 1.7529 97.09 14.91 0% 0 0% 0 0% 0 0% 0%
20220303 14.98 15.44 14.82 15.44 4.11% 1.51% 0% 169014 2.5705 153.37 15.21 0% 0 0% 0 0% 0 0% 0%
20220302 14.69 14.94 14.66 14.83 0.2% 0.34% 0% 44342 0.6554 44.3 14.78 0% 0 0% 0 0% 0 0% 0%
20220301 14.96 15.05 14.7 14.8 -0.8% -0.27% 0% 64416 0.956 65.47 14.84 0% 0 0% 0 0% 0 0% 0%
20220228 15.01 15.19 14.72 14.92 -0.6% 0.07% 0% 88201 1.315 94.06 14.91 0% 0 0% 0 0% 0 0% 0%
20220225 14.85 15.35 14.45 15.01 1.28% 1.49% 0% 147258 2.1781 163.02 14.79 0% 0 0% 0 0% 0 0% 0%
20220224 14.45 15.43 14.45 14.82 2.63% -1.33% 0% 188013 2.8233 237.27 15.02 0% 0 0% 0 0% 0 0% 0%
20220223 14.25 14.45 14.09 14.44 1.48% 1.19% 0% 75302 1.0747 108.51 14.27 0% 0 0% 0 0% 0 0% 0%
20220222 14.49 14.85 14.22 14.23 -1.93% -1.25% 0% 91814 1.3232 138.71 14.41 0% 0 0% 0 0% 0 0% 0%
20220221 14.43 14.51 14.3 14.51 0.76% 0.69% 0% 38585 0.5561 49.35 14.41 0% 0 0% 0 0% 0 0% 0%
20220218 14.38 14.54 14.21 14.4 -0.55% 0.14% 0% 32880 0.4729 37.69 14.38 0% 0 0% 0 0% 0 0% 0%
20220217 14.41 14.65 14.3 14.48 0.91% 0.21% 0% 52079 0.7523 53.13 14.45 0% 0 0% 0 0% 0 0% 0%
20220216 14.22 14.58 14.22 14.35 1.06% -0.28% 0% 43321 0.6234 39.66 14.39 0% 0 0% 0 0% 0 0% 0%
20220215 14.24 14.39 14.11 14.2 -0.42% -0.14% 0% 39858 0.5667 32.35 14.22 0% 0 0% 0 0% 0 0% 0%
20220214 14.3 14.58 14.13 14.26 -1.45% -0.28% 0% 46205 0.6609 34.02 14.3 0% 0 0% 0 0% 0 0% 0%
20220211 14.76 14.82 14.4 14.47 -1.77% -1.03% 0% 42074 0.615 26.97 14.62 0% 0 0% 0 0% 0 0% 0%
20220210 14.83 14.93 14.61 14.73 -0.41% 0% 0% 52899 0.779 27.78 14.73 0% 0 0% 0 0% 0 0% 0%
20220209 14.81 14.84 14.56 14.79 -0.4% 0.41% 0% 48834 0.7191 25.84 14.73 0% 0 0% 0 0% 0 0% 0%
20211203 16.7 17.45 16.32 17.39 4.13% 2.47% 0% 183728 3.1182 104.35 16.97 0% 0 0% 0 0% 0 0% 0%
20211202 17.05 17.12 16.66 16.7 -2% -0.83% 0% 86433 1.4556 49.25 16.84 0% 0 0% 0 0% 0 0% 0%
20211201 16.75 17.15 16.6 17.04 1.85% 0.77% 0% 100189 1.6941 53.77 16.91 0% 0 0% 0 0% 0 0% 0%
20211130 16.97 17.34 16.62 16.73 -1.06% -1.24% 0% 105563 1.7886 54.89 16.94 0% 0 0% 0 0% 0 0% 0%
20211129 16.7 17.43 16.48 16.91 -1.51% 0.12% 0% 111691 1.8863 58.84 16.89 0% 0 0% 0 0% 0 0% 0%
20211126 17.28 17.55 16.91 17.17 -1.55% -0.35% 0% 108302 1.8656 58.84 17.23 0% 0 0% 0 0% 0 0% 0%
20211125 17.99 18.16 17.41 17.44 -4.07% -1.19% 0% 189425 3.3425 107.15 17.65 0% 0 0% 0 0% 0 0% 0%
20211124 17.35 18.5 17 18.18 5.7% 2.54% 0% 281600 4.9938 170.7 17.73 0% 0 0% 0 0% 0 0% 0%
20211123 16.56 17.31 16.35 17.2 2.87% 2.2% 0% 170627 2.8716 108.83 16.83 0% 0 0% 0 0% 0 0% 0%
20211122 16.96 17.08 16.56 16.72 -0.71% 0% 0% 110292 1.8436 72.36 16.72 0% 0 0% 0 0% 0 0% 0%
20211119 16.3 16.87 16.1 16.84 0.72% 1.45% 0% 141293 2.3452 95.89 16.6 0% 0 0% 0 0% 0 0% 0%
20211118 16.51 17.11 16.5 16.72 1.83% -0.71% 0% 207412 3.4938 138.87 16.84 0% 0 0% 0 0% 0 0% 0%
20211117 15.67 16.47 15.67 16.42 4.85% 1.61% 0% 174724 2.8235 114.08 16.16 0% 0 0% 0 0% 0 0% 0%
20211116 15.62 15.88 15.32 15.66 0.26% 0.38% 0% 92137 1.4369 58.42 15.6 0% 0 0% 0 0% 0 0% 0%
20211115 16 16.09 15.55 15.62 -2.38% -0.32% 0% 97871 1.5336 56.24 15.67 0% 0 0% 0 0% 0 0% 0%
20211112 15.98 16.2 15.92 16 0.25% -0.25% 0% 83658 1.3421 44.32 16.04 0% 0 0% 0 0% 0 0% 0%
20211111 16.24 16.39 15.9 15.96 -1.72% -0.62% 0% 96381 1.5478 45.22 16.06 0% 0 0% 0 0% 0 0% 0%
20211110 16.4 16.49 15.8 16.24 -2.35% 0.93% 0% 141017 2.2684 60.59 16.09 0% 0 0% 0 0% 0 0% 0%
20211109 16.92 17.27 16.42 16.63 1.09% -1.31% 0% 126296 2.1286 51.2 16.85 0% 0 0% 0 0% 0 0% 0%
20211108 16.19 16.64 16.1 16.45 0.18% 0.12% 0% 92217 1.5148 32.96 16.43 0% 0 0% 0 0% 0 0% 0%
20211105 17.27 17.37 16.36 16.42 -5.9% -1.85% 0% 188199 3.1485 63.75 16.73 0% 0 0% 0 0% 0 0% 0%
20211104 17.04 17.83 16.95 17.45 2.05% -0.23% 0% 172816 3.0233 61.64 17.49 0% 0 0% 0 0% 0 0% 0%
20211103 17.11 17.34 16.58 17.1 -0.12% 0.77% 0% 146909 2.4924 50.26 16.97 0% 0 0% 0 0% 0 0% 0%
20211102 18.3 18.36 16.99 17.12 -6.29% -2.17% 0% 200160 3.5026 67.51 17.5 0% 0 0% 0 0% 0 0% 0%
20211101 17.26 18.59 17 18.27 3.1% 2.01% 0% 247524 4.4342 85.36 17.91 0% 0 0% 0 0% 0 0% 0%
20211029 18.03 18.29 16.8 17.72 -4.68% 2.01% 0% 290336 5.0427 97.26 17.37 0% 0 0% 0 0% 0 0% 0%
20211028 19.4 19.4 18.12 18.59 -3.08% -0.32% 0% 215478 4.0196 79.11 18.65 0% 0 0% 0 0% 0 0% 0%
20211027 18.8 19.88 18.61 19.18 0.79% -0.93% 0% 306689 5.9383 118.69 19.36 0% 0 0% 0 0% 0 0% 0%
20211026 18.24 19.32 17.98 19.03 4.56% 0.79% 0% 312837 5.9073 122.28 18.88 0% 0 0% 0 0% 0 0% 0%
20211025 17.18 18.36 17.02 18.2 7.82% 1.39% 0% 267745 4.806 101.04 17.95 0% 0 0% 0 0% 0 0% 0%
20211022 17.57 17.61 16.8 16.88 -4.2% -1.4% 0% 163553 2.7999 55.62 17.12 0% 0 0% 0 0% 0 0% 0%
20211021 18.17 18.17 17.47 17.62 -2.17% -0.51% 0% 178734 3.1653 53.17 17.71 0% 0 0% 0 0% 0 0% 0%
20211020 17.37 18.3 16.96 18.01 3.09% 0.78% 0% 266259 4.7591 72 17.87 0% 0 0% 0 0% 0 0% 0%
20211019 17.41 17.86 16.96 17.47 0.4% -0.23% 0% 232587 4.0715 58.88 17.51 0% 0 0% 0 0% 0 0% 0%
20211018 16.6 17.68 16.43 17.4 4.07% 0.29% 0% 259688 4.5055 60.25 17.35 0% 0 0% 0 0% 0 0% 0%
20211015 16.65 17.12 15.76 16.72 1.95% 1.7% 0% 247387 4.0671 51.2 16.44 0% 0 0% 0 0% 0 0% 0%
20211014 15.9 16.9 15.52 16.4 -0.18% 1.05% 0% 231983 3.7649 42.79 16.23 0% 0 0% 0 0% 0 0% 0%
20211013 17.93 17.98 16.43 16.43 -10.02% -1.68% 0% 272688 4.557 47.18 16.71 0% 0 0% 0 0% 0 0% 0%
20211012 18.08 19.36 17.3 18.26 -3.69% 0.5% 0% 302916 5.503 52.87 18.17 0% 0 0% 0 0% 0 0% 0%
20211011 20.2 20.78 18.95 18.96 -9.93% -1.76% 0% 392288 7.5701 72.05 19.3 0% 0 0% 0 0% 0 0% 0%
20211008 21.4 22.39 19.6 21.05 1.15% 0.14% 0% 558263 11.7349 113.33 21.02 0% 0 0% 0 0% 0 0% 0%
20210930 19.2 20.81 18.22 20.81 9.99% 3.48% 0% 483494 9.7229 101.18 20.11 0% 0 0% 0 0% 0 0% 0%
20210929 20 21 18.92 18.92 -9.99% -4.64% 0% 360935 7.1626 79.2 19.84 0% 0 0% 0 0% 0 0% 0%
20210928 18.4 21.02 18.03 21.02 9.99% 5.52% 0% 433205 8.6289 99.71 19.92 0% 0 0% 0 0% 0 0% 0%
20210927 21 21.28 18.68 19.11 -7.9% -1.29% 0% 460223 8.909 107.57 19.36 0% 0 0% 0 0% 0 0% 0%
20210924 18.9 21.07 18.41 20.75 8.36% 4.17% 0% 533377 10.6228 129.64 19.92 0% 0 0% 0 0% 0 0% 0%
20210923 19.47 20.94 18.42 19.15 -1.64% -1.64% 0% 490637 9.5536 121.99 19.47 0% 0 0% 0 0% 0 0% 0%
20210922 17.72 19.47 17.72 19.47 10% 3.18% 0% 483716 9.1298 132.67 18.87 0% 0 0% 0 0% 0 0% 0%
20210917 16.3 18 16.2 17.7 5.73% 2.49% 0% 411518 7.1072 122.24 17.27 0% 0 0% 0 0% 0 0% 0%
20210916 16 17.43 15.84 16.74 2.76% -0.24% 0% 388201 6.5128 125.12 16.78 0% 0 0% 0 0% 0 0% 0%
20210915 14.69 16.3 14.62 16.29 9.62% 4.49% 0% 325308 5.0717 107.82 15.59 0% 0 0% 0 0% 0 0% 0%
20210914 15.59 15.88 14.82 14.86 -3.26% -2.62% 0% 223621 3.4131 80.1 15.26 0% 0 0% 0 0% 0 0% 0%
20210913 15.37 15.68 15.18 15.36 -1.09% -0.07% 0% 189840 2.9185 72.6 15.37 0% 0 0% 0 0% 0 0% 0%
20210910 16.2 16.3 15.2 15.53 -5.3% -0.64% 0% 320243 5.0039 129.32 15.63 0% 0 0% 0 0% 0 0% 0%
20210909 15.8 16.98 15.7 16.4 0.68% 0% 0% 408011 6.6919 192.18 16.4 0% 0 0% 0 0% 0 0% 0%
20210908 16.5 17.22 16.02 16.29 4.09% -2.57% 0% 539696 9.0241 308.62 16.72 0% 0 0% 0 0% 0 0% 0%
20210907 15.5 15.99 15.03 15.65 -0.13% 0.51% 0% 320357 4.9876 234.98 15.57 0% 0 0% 0 0% 0 0% 0%
20210906 15.2 16 14.63 15.67 4.82% 1.95% 0% 439813 6.7616 378.55 15.37 0% 0 0% 0 0% 0 0% 0%
20210729 11.12 11.72 11.12 11.54 2.85% 0.61% 0% 85461 0.9806 79.34 11.47 0% 0 0% 0 0% 0 0% 0%
20210728 11.65 11.69 10.8 11.22 -4.51% 0.45% 0% 94767 1.0585 79.83 11.17 0% 0 0% 0 0% 0 0% 0%
20210727 11.72 12.1 11.66 11.75 0.77% -1.26% 0% 121141 1.4411 92.36 11.9 0% 0 0% 0 0% 0 0% 0%
20210726 11.55 11.77 11.39 11.66 0.26% 0.78% 0% 86898 1.0057 55.56 11.57 0% 0 0% 0 0% 0 0% 0%
20210723 12.01 12.05 11.6 11.63 -4.04% -0.94% 0% 120227 1.4115 72.36 11.74 0% 0 0% 0 0% 0 0% 0%
20210722 12.22 12.35 12.03 12.12 -0.16% -0.49% 0% 92766 1.1302 58.83 12.18 0% 0 0% 0 0% 0 0% 0%
20210721 12.22 12.34 12.1 12.14 -0.82% -0.41% 0% 91271 1.1122 57.62 12.19 0% 0 0% 0 0% 0 0% 0%
20210720 12.35 12.43 12.13 12.24 -2.39% -0.08% 0% 82353 1.0087 52.78 12.25 0% 0 0% 0 0% 0 0% 0%
20210719 12.2 12.7 11.91 12.54 2.12% 1.21% 0% 131088 1.6241 84.66 12.39 0% 0 0% 0 0% 0 0% 0%
20210716 12.36 12.55 12.2 12.28 -0.73% -0.49% 0% 102014 1.2586 69.32 12.34 0% 0 0% 0 0% 0 0% 0%
20210715 12.61 12.61 12.2 12.37 -3.96% 0.41% 0% 152607 1.8808 106.68 12.32 0% 0 0% 0 0% 0 0% 0%
20210714 13.1 13.47 12.67 12.88 -1.68% -1.38% 0% 260473 3.4028 201.87 13.06 0% 0 0% 0 0% 0 0% 0%
20210713 12.39 13.47 12 13.1 6.24% 3.23% 0% 310226 3.9378 273.57 12.69 0% 0 0% 0 0% 0 0% 0%
20210712 11.88 12.34 11.73 12.33 6.48% 1.31% 0% 198362 2.4133 209.12 12.17 0% 0 0% 0 0% 0 0% 0%
20210709 11.59 11.73 11.26 11.58 -1.03% 1.05% 0% 97235 1.1144 109.31 11.46 0% 0 0% 0 0% 0 0% 0%
20210708 11.59 11.86 11.52 11.7 1.21% -0.09% 0% 104413 1.2228 120.1 11.71 0% 0 0% 0 0% 0 0% 0%
20210707 11.5 11.64 11.4 11.56 -0.86% 0.43% 0% 80090 0.9221 90.07 11.51 0% 0 0% 0 0% 0 0% 0%
20210706 11.35 11.74 11.3 11.66 2.1% 0.78% 0% 93220 1.0787 100.09 11.57 0% 0 0% 0 0% 0 0% 0%
20210705 11.36 11.52 11.3 11.42 0.53% 0.35% 0% 52439 0.5968 51.54 11.38 0% 0 0% 0 0% 0 0% 0%
20210702 11.38 11.4 11.15 11.36 0.98% 0.35% 0% 64827 0.7336 59.08 11.32 0% 0 0% 0 0% 0 0% 0%
20210701 11.75 11.78 11.24 11.25 -3.93% -1.83% 0% 96584 1.1065 86.71 11.46 0% 0 0% 0 0% 0 0% 0%
20210630 11.95 12.03 11.65 11.71 -2.09% -0.59% 0% 79822 0.9404 74.18 11.78 0% 0 0% 0 0% 0 0% 0%
20210629 12.14 12.18 11.95 11.96 -2.92% -0.5% 0% 90218 1.084 79.93 12.02 0% 0 0% 0 0% 0 0% 0%
20210628 12.2 12.59 12.12 12.32 0.33% -0.56% 0% 86161 1.0678 74.05 12.39 0% 0 0% 0 0% 0 0% 0%
20210625 12.25 12.37 12.06 12.28 0.57% 0.57% 0% 90250 1.1017 69.3 12.21 0% 0 0% 0 0% 0 0% 0%
20210624 12.5 12.51 12.12 12.21 -2.71% -0.33% 0% 104305 1.2781 76.9 12.25 0% 0 0% 0 0% 0 0% 0%
20210623 12.76 12.78 12.4 12.55 -0.4% 0% 0% 116506 1.4626 84.19 12.55 0% 0 0% 0 0% 0 0% 0%
20210622 12.53 12.9 12.27 12.6 0.48% 0.72% 0% 150371 1.8813 106.4 12.51 0% 0 0% 0 0% 0 0% 0%
20210621 12.4 12.68 12.16 12.54 3.38% 0.64% 0% 115004 1.4328 81.8 12.46 0% 0 0% 0 0% 0 0% 0%
20210618 12.07 12.15 11.8 12.13 0.83% 1.17% 0% 90005 1.0789 57.69 11.99 0% 0 0% 0 0% 0 0% 0%
20210617 11.93 12.2 11.72 12.03 0.84% 0.08% 0% 85108 1.0228 49.15 12.02 0% 0 0% 0 0% 0 0% 0%
20210616 12.85 12.86 11.8 11.93 -6.21% -1.08% 0% 151239 1.824 77.28 12.06 0% 0 0% 0 0% 0 0% 0%
20210615 13.2 13.36 12.68 12.72 -3.93% -1.55% 0% 150321 1.9422 73.54 12.92 0% 0 0% 0 0% 0 0% 0%
20210611 12.9 13.5 12.87 13.24 3.36% -0.15% 0% 191855 2.5448 82 13.26 0% 0 0% 0 0% 0 0% 0%
20210610 12.79 12.99 12.43 12.81 1.1% 0.87% 0% 143768 1.8263 56.09 12.7 0% 0 0% 0 0% 0 0% 0%
20210609 13.33 13.33 12.61 12.67 -5.02% -1.17% 0% 158351 2.0302 56.96 12.82 0% 0 0% 0 0% 0 0% 0%
20210608 13.35 13.57 13.26 13.48 0.9% 0.3% 0% 131737 1.7706 43.44 13.44 0% 0 0% 0 0% 0 0% 0%
20210607 13.44 13.58 13.24 13.36 0.83% -0.07% 0% 128383 1.7166 38.47 13.37 0% 0 0% 0 0% 0 0% 0%
20210604 13.59 13.63 13.09 13.25 -3.36% -0.67% 0% 196135 2.6163 49.18 13.34 0% 0 0% 0 0% 0 0% 0%
20210603 14.15 14.23 13.66 13.71 -3.99% -0.94% 0% 230374 3.1893 55.61 13.84 0% 0 0% 0 0% 0 0% 0%
20210602 14.11 14.47 14 14.28 -0.21% 0.28% 0% 267878 3.8139 64.57 14.24 0% 0 0% 0 0% 0 0% 0%
20210601 14.61 14.74 14.1 14.31 -3.38% -0.07% 0% 323458 4.6318 76.54 14.32 0% 0 0% 0 0% 0 0% 0%
20210531 13.99 15.27 13.76 14.81 5.48% 0.95% 0% 447492 6.5663 108.99 14.67 0% 0 0% 0 0% 0 0% 0%
20210528 14.18 14.67 13.85 14.04 -2.3% -1.13% 0% 286735 4.0728 73.06 14.2 0% 0 0% 0 0% 0 0% 0%
20210527 14.4 14.89 14.1 14.37 -2.38% -0.76% 0% 338728 4.9054 90.53 14.48 0% 0 0% 0 0% 0 0% 0%
20210526 13.86 14.78 13.56 14.72 5.22% 3.3% 0% 501834 7.1508 136.29 14.25 0% 0 0% 0 0% 0 0% 0%
20210525 14.21 14.75 13.84 13.99 -2.44% -0.57% 0% 400211 5.6326 114.83 14.07 0% 0 0% 0 0% 0 0% 0%
20210524 14.84 15.6 14.21 14.34 0.63% -3.95% 0% 688972 10.287 208.62 14.93 0% 0 0% 0 0% 0 0% 0%
20210521 12.85 14.25 12.6 14.25 10.04% 4.32% 0% 495483 6.7688 154.36 13.66 0% 0 0% 0 0% 0 0% 0%
20210520 13.34 13.76 12.81 12.95 -3.5% -1.97% 0% 371379 4.9073 112.24 13.21 0% 0 0% 0 0% 0 0% 0%
20210519 13 13.47 12.89 13.42 3.31% 1.51% 0% 398104 5.2618 122.77 13.22 0% 0 0% 0 0% 0 0% 0%
20210518 12.28 13.02 11.92 12.99 5.52% 3.1% 0% 346274 4.3641 106.75 12.6 0% 0 0% 0 0% 0 0% 0%
20210517 12.17 12.45 11.92 12.31 0.24% 0.49% 0% 168966 2.0704 49.99 12.25 0% 0 0% 0 0% 0 0% 0%
20210514 12.46 12.66 12.22 12.28 0.9% -0.97% 0% 202532 2.5118 60.71 12.4 0% 0 0% 0 0% 0 0% 0%
20210513 12.54 12.87 12.15 12.17 -4.1% -2.33% 0% 255733 3.1856 76.49 12.46 0% 0 0% 0 0% 0 0% 0%
20210512 12.92 13.14 12.51 12.69 -4.51% -0.08% 0% 294148 3.7346 90.77 12.7 0% 0 0% 0 0% 0 0% 0%
20210511 12.89 14 12.75 13.29 1.06% -0.82% 0% 439650 5.8907 144.44 13.4 0% 0 0% 0 0% 0 0% 0%
20210510 12.2 13.25 12.04 13.15 1.86% 2.98% 0% 378108 4.8283 125.38 12.77 0% 0 0% 0 0% 0 0% 0%
20210507 13.24 13.43 12.65 12.91 0.47% -1.3% 0% 507531 6.64 173.39 13.08 0% 0 0% 0 0% 0 0% 0%
20210506 11.85 12.85 11.82 12.85 10.02% 2.72% 0% 323400 4.0444 108.44 12.51 0% 0 0% 0 0% 0 0% 0%
20210430 12.38 12.45 11.5 11.68 -4.65% -0.68% 0% 279074 3.2828 81.31 11.76 0% 0 0% 0 0% 0 0% 0%
20210429 11.67 12.89 11.51 12.25 4.08% 0% 0% 400231 4.9022 109.75 12.25 0% 0 0% 0 0% 0 0% 0%
20210428 11.62 12.09 11.5 11.77 0.77% -0.17% 0% 171740 2.0244 43.63 11.79 0% 0 0% 0 0% 0 0% 0%
20210427 11.99 11.99 11.33 11.68 -2.59% 0.69% 0% 240191 2.7855 48.79 11.6 0% 0 0% 0 0% 0 0% 0%
20210426 12.41 12.41 11.96 11.99 -3.31% -1.24% 0% 221152 2.6845 38.22 12.14 0% 0 0% 0 0% 0 0% 0%
20210423 12.8 12.92 12.11 12.4 -1.51% -0.4% 0% 270952 3.3727 42.24 12.45 0% 0 0% 0 0% 0 0% 0%
20210422 13 13.24 12.51 12.59 -4.19% -1.18% 0% 283947 3.6171 46.78 12.74 0% 0 0% 0 0% 0 0% 0%
20210421 13.4 13.49 12.86 13.14 -5.81% 0.15% 0% 351591 4.614 58.04 13.12 0% 0 0% 0 0% 0 0% 0%
20210416 14.39 14.95 13.57 13.95 -5.04% -0.5% 0% 402507 5.6413 68.73 14.02 0% 0 0% 0 0% 0 0% 0%
20210415 14.16 15.45 14.02 14.69 0.07% -1.21% 0% 478828 7.1224 82.49 14.87 0% 0 0% 0 0% 0 0% 0%
20210414 13.75 15.5 13.18 14.68 0.75% 5.16% 0% 542727 7.5738 80.59 13.96 0% 0 0% 0 0% 0 0% 0%
20210413 15.42 15.52 14.57 14.57 -10.01% -1.69% 0% 447668 6.6357 66.32 14.82 0% 0 0% 0 0% 0 0% 0%
20210412 14.84 17.18 14.28 16.19 2.15% 2.47% 0% 804811 12.715 131.07 15.8 0% 0 0% 0 0% 0 0% 0%
20210409 16 17.97 15.48 15.85 -7.36% -4.75% 0% 957239 15.9292 182.77 16.64 0% 0 0% 0 0% 0 0% 0%
20210408 17.11 17.11 16.02 17.11 10.03% 0.35% 0% 721498 12.2984 170.64 17.05 0% 0 0% 0 0% 0 0% 0%
20210407 15.55 15.55 15.55 15.55 9.97% 0% 0% 54997 0.8552 14.22 15.55 0% 0 0% 0 0% 0 0% 0%
20210406 13.28 14.14 13.2 14.14 10.04% 1.87% 0% 416287 5.7789 96.94 13.88 0% 0 0% 0 0% 0 0% 0%
20210402 13.39 13.76 12.72 12.85 -6.95% -2.13% 0% 548295 7.1969 132.51 13.13 0% 0 0% 0 0% 0 0% 0%
20210401 14.1 14.75 13.81 13.81 -9.97% -1.85% 0% 704370 9.9134 208.26 14.07 0% 0 0% 0 0% 0 0% 0%
20210330 15.9 16.64 14.77 16.64 9.98% 2.65% 0% 910608 14.758 384.08 16.21 0% 0 0% 0 0% 0 0% 0%
20210329 15.13 15.13 13 15.13 10.04% 5.95% 0% 956109 13.6524 564.65 14.28 0% 0 0% 0 0% 0 0% 0%
20210326 13.7 13.75 13.67 13.75 10% 0.07% 0% 261038 3.5877 318.12 13.74 0% 0 0% 0 0% 0 0% 0%
20201215 9.9 9.9 9.13 9.16 -1.51% -4.08% 0% 299204 2.856 348.72 9.55 0% 0 0% 0 0% 0 0% 0%
20201214 8.51 9.3 8.45 9.3 10.06% 0.65% 0% 91926 0.8493 146.93 9.24 0% 0 0% 0 0% 0 0% 0%
20201211 8.63 8.67 8.33 8.45 -2.09% 0% 0% 45161 0.3816 66.41 8.45 0% 0 0% 0 0% 0 0% 0%
20201210 8.63 8.72 8.5 8.63 -0.23% 0.58% 0% 36391 0.3124 48.74 8.58 0% 0 0% 0 0% 0 0% 0%
20201209 8.82 8.98 8.54 8.65 -1.7% -1.37% 0% 54312 0.4763 59.54 8.77 0% 0 0% 0 0% 0 0% 0%
20201208 9.02 9.02 8.8 8.8 -3.19% -1.12% 0% 54759 0.4871 58.86 8.9 0% 0 0% 0 0% 0 0% 0%
20201207 8.99 9.26 8.86 9.09 0.11% 0.89% 0% 81693 0.7358 84.27 9.01 0% 0 0% 0 0% 0 0% 0%
20201204 9.03 9.26 9.02 9.08 -0.55% -0.33% 0% 56231 0.5125 57.19 9.11 0% 0 0% 0 0% 0 0% 0%
20201203 9.1 9.34 8.98 9.13 0.44% -0.54% 0% 81884 0.7517 81.58 9.18 0% 0 0% 0 0% 0 0% 0%
20201202 8.98 9.09 8.92 9.09 1.45% 0.89% 0% 55443 0.4997 52.69 9.01 0% 0 0% 0 0% 0 0% 0%
20201201 8.97 8.97 8.86 8.96 0.34% 0.45% 0% 50059 0.4465 47.57 8.92 0% 0 0% 0 0% 0 0% 0%
20201130 9.06 9.13 8.85 8.93 -2.4% 0% 0% 91206 0.8146 86.21 8.93 0% 0 0% 0 0% 0 0% 0%
20201127 9.33 9.35 9.02 9.15 -2.87% 0.22% 0% 114529 1.046 114.33 9.13 0% 0 0% 0 0% 0 0% 0%
20201126 8.95 9.7 8.9 9.42 4.9% 0.21% 0% 202391 1.9022 224.54 9.4 0% 0 0% 0 0% 0 0% 0%
20201125 9.21 9.34 8.98 8.98 -2.5% -1.54% 0% 82399 0.7518 106.67 9.12 0% 0 0% 0 0% 0 0% 0%
20201124 9.31 9.44 9.17 9.21 -1.07% -0.65% 0% 101665 0.9427 132.39 9.27 0% 0 0% 0 0% 0 0% 0%
20201123 9.09 9.38 9.04 9.31 1.97% 0.54% 0% 104401 0.9667 141.8 9.26 0% 0 0% 0 0% 0 0% 0%
20201120 9.01 9.18 8.87 9.13 0.22% 1.22% 0% 84729 0.7646 121.82 9.02 0% 0 0% 0 0% 0 0% 0%
20201119 8.97 9.46 8.82 9.11 3.64% 0.11% 0% 112230 1.0218 175.99 9.1 0% 0 0% 0 0% 0 0% 0%
20201118 8.75 8.88 8.72 8.79 -0.79% 0% 0% 45704 0.4016 78.71 8.79 0% 0 0% 0 0% 0 0% 0%
20201117 8.82 8.97 8.69 8.86 0.68% 0.34% 0% 57698 0.5094 101.97 8.83 0% 0 0% 0 0% 0 0% 0%
20201116 8.55 8.82 8.46 8.8 3.65% 1.38% 0% 59285 0.5145 108.53 8.68 0% 0 0% 0 0% 0 0% 0%
20201113 8.69 8.69 8.41 8.49 -1.96% 0% 0% 43445 0.3687 82.29 8.49 0% 0 0% 0 0% 0 0% 0%
20201112 8.86 8.88 8.6 8.66 -2.7% -0.69% 0% 54886 0.4785 103.18 8.72 0% 0 0% 0 0% 0 0% 0%
20201111 8.74 9.06 8.64 8.9 1.02% 0.34% 0% 92972 0.8245 182.59 8.87 0% 0 0% 0 0% 0 0% 0%
20201110 8.7 8.94 8.61 8.81 1.97% 0% 0% 72609 0.6395 151.16 8.81 0% 0 0% 0 0% 0 0% 0%
20201109 8.5 8.69 8.44 8.64 2.49% 0.23% 0% 49403 0.4257 110.92 8.62 0% 0 0% 0 0% 0 0% 0%
20201106 8.59 8.61 8.42 8.43 -1.75% -0.35% 0% 34791 0.2944 80.21 8.46 0% 0 0% 0 0% 0 0% 0%
20201105 8.66 8.71 8.52 8.58 -0.12% 0% 0% 37043 0.3179 82.03 8.58 0% 0 0% 0 0% 0 0% 0%
20201104 8.55 8.72 8.5 8.59 1.06% 0% 0% 34370 0.2952 73.46 8.59 0% 0 0% 0 0% 0 0% 0%
20201103 8.37 8.54 8.36 8.5 1.67% 0.24% 0% 29985 0.2542 58 8.48 0% 0 0% 0 0% 0 0% 0%
20201102 8.43 8.57 8.31 8.36 -1.3% -0.48% 0% 30259 0.2542 52.64 8.4 0% 0 0% 0 0% 0 0% 0%
20201030 8.9 8.95 8.56 8.59 -4.45% -1.49% 0% 60299 0.5257 99.76 8.72 0% 0 0% 0 0% 0 0% 0%
20201029 8.98 9.08 8.9 8.99 -1.43% -0.11% 0% 39614 0.3567 67.73 9 0% 0 0% 0 0% 0 0% 0%
20201028 8.85 9.15 8.85 9.12 3.28% 0.77% 0% 59641 0.5397 98.29 9.05 0% 0 0% 0 0% 0 0% 0%
20201027 8.71 8.84 8.66 8.83 0.57% 0.57% 0% 28096 0.2468 43.36 8.78 0% 0 0% 0 0% 0 0% 0%
20201026 8.75 8.78 8.58 8.78 0.92% 0.92% 0% 29678 0.2582 43.71 8.7 0% 0 0% 0 0% 0 0% 0%
20201023 8.96 9.04 8.68 8.7 -3.12% -1.47% 0% 56541 0.4993 81.35 8.83 0% 0 0% 0 0% 0 0% 0%
20201022 9.19 9.19 8.91 8.98 -1.86% 0% 0% 51304 0.4609 69.9 8.98 0% 0 0% 0 0% 0 0% 0%
20200909 8.69 8.74 8.46 8.55 -2.84% -0.7% 0% 76597 0.6595 97.44 8.61 0% 0 0% 0 0% 0 0% 0%
20200908 8.99 9 8.67 8.8 -2.11% -0.11% 0% 79595 0.7009 98.7 8.81 0% 0 0% 0 0% 0 0% 0%
20200907 9.2 9.36 8.97 8.99 -3.02% -1.64% 0% 76021 0.6945 99.49 9.14 0% 0 0% 0 0% 0 0% 0%
20200904 9.13 9.28 9.06 9.27 -0.32% 1.09% 0% 56908 0.5221 74.6 9.17 0% 0 0% 0 0% 0 0% 0%
20200903 9.21 9.42 9.14 9.3 0.76% 0.11% 0% 62559 0.5812 81.14 9.29 0% 0 0% 0 0% 0 0% 0%
20200902 9.43 9.48 9.2 9.23 -2.33% -0.75% 0% 79617 0.7407 95.09 9.3 0% 0 0% 0 0% 0 0% 0%
20200901 9.53 9.58 9.4 9.45 -0.84% -0.11% 0% 48908 0.4625 50.61 9.46 0% 0 0% 0 0% 0 0% 0%
20200831 9.61 9.71 9.53 9.53 -0.83% -0.94% 0% 50789 0.4888 50.34 9.62 0% 0 0% 0 0% 0 0% 0%
20200828 9.76 9.79 9.4 9.61 -1.64% 0.52% 0% 99913 0.9551 92.75 9.56 0% 0 0% 0 0% 0 0% 0%
20200827 9.85 9.99 9.71 9.77 -0.51% -0.61% 0% 64636 0.6354 62.98 9.83 0% 0 0% 0 0% 0 0% 0%
20200826 10.23 10.23 9.77 9.82 -4.57% -1.7% 0% 99376 0.9929 97.34 9.99 0% 0 0% 0 0% 0 0% 0%
20200825 10.28 10.41 10.22 10.29 0.19% 0% 0% 56319 0.5798 55.11 10.29 0% 0 0% 0 0% 0 0% 0%
20200824 10.36 10.43 10.12 10.27 -0.77% 0.2% 0% 69496 0.7122 62.04 10.25 0% 0 0% 0 0% 0 0% 0%
20200821 10.45 10.6 10.32 10.35 -0.58% -0.86% 0% 65807 0.687 55.82 10.44 0% 0 0% 0 0% 0 0% 0%
20200820 10.6 10.62 10.38 10.41 -3.7% -0.67% 0% 115167 1.2074 85.84 10.48 0% 0 0% 0 0% 0 0% 0%
20200819 10.59 11.25 10.35 10.81 1.5% 0.28% 0% 193842 2.0899 146.13 10.78 0% 0 0% 0 0% 0 0% 0%
20200818 10.6 10.74 10.5 10.65 -0.28% 0% 0% 97067 1.0338 67.27 10.65 0% 0 0% 0 0% 0 0% 0%
20200817 10.38 10.74 10.28 10.68 2.89% 1.62% 0% 102490 1.0771 58.99 10.51 0% 0 0% 0 0% 0 0% 0%
20200814 10.38 10.4 10.16 10.38 0% 0.97% 0% 72652 0.7465 36.78 10.28 0% 0 0% 0 0% 0 0% 0%
20200813 10.37 10.55 10.32 10.38 0.29% -0.48% 0% 71465 0.7457 31.82 10.43 0% 0 0% 0 0% 0 0% 0%
20200812 10.56 10.66 10.13 10.35 -2.45% 0.19% 0% 127213 1.314 47.17 10.33 0% 0 0% 0 0% 0 0% 0%
20200811 11 11.13 10.58 10.61 -3.28% -2.57% 0% 141387 1.539 53.74 10.89 0% 0 0% 0 0% 0 0% 0%
20200810 10.51 11.14 10.51 10.97 3.39% 1.29% 0% 142113 1.5384 52.61 10.83 0% 0 0% 0 0% 0 0% 0%
20200807 10.9 10.92 10.5 10.61 -3.55% -0.28% 0% 167826 1.7853 59.01 10.64 0% 0 0% 0 0% 0 0% 0%
20200806 11.17 11.43 10.9 11 -2.74% -0.54% 0% 190243 2.1047 66.8 11.06 0% 0 0% 0 0% 0 0% 0%
20200805 11.75 11.78 10.86 11.31 -6.3% 0.35% 0% 280022 3.1569 96.71 11.27 0% 0 0% 0 0% 0 0% 0%
20200804 11.73 12.38 11.66 12.07 2.29% 0.42% 0% 326448 3.9224 112.93 12.02 0% 0 0% 0 0% 0 0% 0%
20200803 11.83 11.97 11.51 11.8 0.6% 0.51% 0% 265274 3.1139 90.04 11.74 0% 0 0% 0 0% 0 0% 0%
20200731 11.66 11.99 11.58 11.73 -2.41% -0.26% 0% 330806 3.8887 109.99 11.76 0% 0 0% 0 0% 0 0% 0%
20200730 11.05 12.12 10.85 12.02 9.07% 3.44% 0% 444470 5.1633 138.65 11.62 0% 0 0% 0 0% 0 0% 0%
20200729 10.8 11.07 10.6 11.02 1.1% 1.1% 0% 192701 2.0998 55.86 10.9 0% 0 0% 0 0% 0 0% 0%
20200728 10.53 11.09 10.42 10.9 3.61% 1.49% 0% 199100 2.1393 43.62 10.74 0% 0 0% 0 0% 0 0% 0%
20200727 11.1 11.38 10.33 10.52 -5.57% -2.14% 0% 237446 2.5531 54.31 10.75 0% 0 0% 0 0% 0 0% 0%
20200724 11.46 11.95 11.11 11.14 -3.47% -3.47% 0% 263081 3.0369 68.18 11.54 0% 0 0% 0 0% 0 0% 0%
20200723 11.57 11.78 11.35 11.54 -3.11% 0.09% 0% 281177 3.2425 77.98 11.53 0% 0 0% 0 0% 0 0% 0%
20200722 11.12 12.28 10.91 11.91 5.59% 3.57% 0% 456175 5.2469 136.73 11.5 0% 0 0% 0 0% 0 0% 0%
20200721 11.66 11.69 11.03 11.28 -4.57% -0.35% 0% 333323 3.7734 113.77 11.32 0% 0 0% 0 0% 0 0% 0%
20200720 11.45 11.86 11.32 11.82 1.55% 1.29% 0% 332797 3.8837 131.9 11.67 0% 0 0% 0 0% 0 0% 0%
20200717 11.71 12.21 11.64 11.64 -9.98% -1.02% 0% 491060 5.7729 225.35 11.76 0% 0 0% 0 0% 0 0% 0%
20200716 13.62 13.62 12.93 12.93 -10.02% -1.52% 0% 420189 5.5176 277.71 13.13 0% 0 0% 0 0% 0 0% 0%
20200715 14.37 14.37 12.58 14.37 10.03% 5.82% 0% 998177 13.5555 943.74 13.58 0% 0 0% 0 0% 0 0% 0%
20200714 13.06 13.06 13.06 13.06 10.03% 0% 0% 7657 0.1 122.29 13.06 0% 0 0% 0 0% 0 0% 0%
20200713 11.87 11.87 11.87 11.87 10.01% 0.08% 0% 7005 0.0831 114.6 11.86 0% 0 0% 0 0% 0 0% 0%
20200710 10.79 10.79 10.79 10.79 9.99% 0% 0% 7096 0.0766 115.12 10.79 0% 0 0% 0 0% 0 0% 0%
20200709 9.81 9.81 9.81 9.81 9.98% 0.1% 0% 3774 0.037 56.55 9.8 0% 0 0% 0 0% 0 0% 0%
20200708 8.92 8.92 8.92 8.92 9.99% 0% 0% 4303 0.0384 55.67 8.92 0% 0 0% 0 0% 0 0% 0%
20200707 8.11 8.11 8.11 8.11 10.04% 0.12% 0% 6281 0.0509 69.4 8.1 0% 0 0% 0 0% 0 0% 0%
20200706 7.37 7.37 7.37 7.37 10% 0% 0% 7832 0.0577 74.85 7.37 0% 0 0% 0 0% 0 0% 0%
20200703 6.7 6.7 6.7 6.7 10.02% -0.15% 0% 3592 0.0241 29.77 6.71 0% 0 0% 0 0% 0 0% 0%
20200702 6.09 6.09 6.09 6.09 9.93% 0.33% 0% 2092 0.0127 13.34 6.07 0% 0 0% 0 0% 0 0% 0%
20200701 5.54 5.54 5.54 5.54 9.92% 0% 0% 1752 0.0097 7.91 5.54 0% 0 0% 0 0% 0 0% 0%
20200630 5.04 5.04 5.04 5.04 10.04% 0% 0% 1468 0.0074 4.13 5.04 0% 0 0% 0 0% 0 0% 0%
20200629 3.82 4.58 3.82 4.58 44.03% 0.44% 0% 5126 0.0234 6.67 4.56 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