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. 山东玻纤605006
    4. 返回上一页 刷新
股票代码（例：sh605006）       526条   (进入山东玻纤股票专站) 山东玻纤股票成本分析
相关股票: 中国石化  万华化学  荣盛石化  宝丰能源  恒力石化  盐湖股份  东方盛虹  华鲁恒升  恩捷股份  中国巨石  新奥股份  天赐材料  卫星化学  广汇能源  国投资本  龙佰集团  珀莱雅  巨化股份  贝泰妮  石化油服  赛轮轮胎  三棵树  桐昆股份  藏格矿业  华峰化学  君正集团  淮北矿业  中材科技  宏发股份  中伟股份  上海石化  新宙邦  云天化  永泰能源  雅克科技  浙江龙盛  玲珑轮胎  昊华科技  蓝晓科技  国瓷材料  扬农化工  恒逸石化  亚钾国际  
相关股吧: 600028股吧 600309股吧 002493股吧 600989股吧 600346股吧 000792股吧 000301股吧 600426股吧 002812股吧 600176股吧 600803股吧 002709股吧 002648股吧 600256股吧 600061股吧 002601股吧 603605股吧 600160股吧 300957股吧 600871股吧 601058股吧 603737股吧 601233股吧 000408股吧 002064股吧 601216股吧 600985股吧 002080股吧 600885股吧 300919股吧 600688股吧 300037股吧 600096股吧 600157股吧 002409股吧 600352股吧 601966股吧 600378股吧 300487股吧 300285股吧 600486股吧 000703股吧 000893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 7.35 7.39 7.26 7.38 1.23% 0.54% 0% 10520 0.0772 70.82 7.34 0% 0 0% 0 0% 0 0% 0%
20230927 7.22 7.34 7.18 7.29 0.97% 0.14% 0% 10250 0.0746 68.5 7.28 0% 0 0% 0 0% 0 0% 0%
20230926 7.3 7.33 7.2 7.22 -1.1% 0% 0% 12375 0.0894 79.78 7.22 0% 0 0% 0 0% 0 0% 0%
20230925 7.35 7.36 7.27 7.3 -0.82% 0% 0% 9812 0.0716 62.03 7.3 0% 0 0% 0 0% 0 0% 0%
20230922 7.3 7.37 7.26 7.36 0.82% 0.55% 0% 11596 0.0849 67.74 7.32 0% 0 0% 0 0% 0 0% 0%
20230921 7.45 7.45 7.29 7.3 -1.35% -0.54% 0% 12747 0.0936 72.78 7.34 0% 0 0% 0 0% 0 0% 0%
20230920 7.38 7.45 7.32 7.4 0.27% 0% 0% 15373 0.1138 87.61 7.4 0% 0 0% 0 0% 0 0% 0%
20230919 7.51 7.52 7.36 7.38 -1.6% -0.4% 0% 16614 0.1231 92.54 7.41 0% 0 0% 0 0% 0 0% 0%
20230918 7.48 7.52 7.3 7.5 0.67% 0.54% 0% 12777 0.0953 71.54 7.46 0% 0 0% 0 0% 0 0% 0%
20230915 7.49 7.53 7.42 7.45 -0.53% -0.13% 0% 6420 0.0479 35.01 7.46 0% 0 0% 0 0% 0 0% 0%
20230914 7.48 7.54 7.44 7.49 -0.53% 0.13% 0% 9264 0.0693 48.24 7.48 0% 0 0% 0 0% 0 0% 0%
20230913 7.58 7.6 7.48 7.53 -0.53% 0% 0% 11314 0.0852 57.75 7.53 0% 0 0% 0 0% 0 0% 0%
20230912 7.64 7.64 7.57 7.57 -0.92% -0.26% 0% 9500 0.0721 48.11 7.59 0% 0 0% 0 0% 0 0% 0%
20230911 7.56 7.65 7.5 7.64 1.33% 0.26% 0% 19561 0.149 96.23 7.62 0% 0 0% 0 0% 0 0% 0%
20230908 7.53 7.61 7.5 7.54 0% -0.13% 0% 15184 0.1147 72.78 7.55 0% 0 0% 0 0% 0 0% 0%
20230907 7.64 7.65 7.53 7.54 -1.18% -0.4% 0% 13823 0.1047 66.89 7.57 0% 0 0% 0 0% 0 0% 0%
20230906 7.53 7.65 7.48 7.63 1.33% 0.53% 0% 19051 0.1446 92.94 7.59 0% 0 0% 0 0% 0 0% 0%
20230905 7.55 7.55 7.47 7.53 0% 0.13% 0% 17172 0.1291 85.8 7.52 0% 0 0% 0 0% 0 0% 0%
20230904 7.4 7.54 7.36 7.53 2.45% 0.67% 0% 20127 0.1505 97.58 7.48 0% 0 0% 0 0% 0 0% 0%
20230901 7.31 7.4 7.28 7.35 0.96% -0.14% 0% 15524 0.1143 75.86 7.36 0% 0 0% 0 0% 0 0% 0%
20230831 7.3 7.37 7.26 7.28 -0.82% -0.14% 0% 15862 0.1157 75.2 7.29 0% 0 0% 0 0% 0 0% 0%
20230830 7.33 7.41 7.32 7.34 0.27% -0.14% 0% 15488 0.1139 75.86 7.35 0% 0 0% 0 0% 0 0% 0%
20230829 7.19 7.34 7.19 7.32 1.53% 0.41% 0% 17284 0.126 35.26 7.29 0% 0 0% 0 0% 0 0% 0%
20230828 7.36 7.45 7.19 7.21 2.56% -1.37% 0% 25814 0.1888 54.34 7.31 0% 0 0% 0 0% 0 0% 0%
20230825 7.13 7.18 7.02 7.03 -0.71% -0.85% 0% 14436 0.1023 77.95 7.09 0% 0 0% 0 0% 0 0% 0%
20230824 7.22 7.27 7.07 7.08 -1.67% -0.7% 0% 13484 0.0961 72.79 7.13 0% 0 0% 0 0% 0 0% 0%
20230823 7.34 7.34 7.2 7.2 -1.77% -0.83% 0% 13104 0.0951 73.73 7.26 0% 0 0% 0 0% 0 0% 0%
20230822 7.43 7.53 7.25 7.33 -1.87% 0% 0% 22871 0.1677 127.62 7.33 0% 0 0% 0 0% 0 0% 0%
20230821 7.48 7.57 7.39 7.47 -0.4% 0% 0% 15728 0.1175 95.53 7.47 0% 0 0% 0 0% 0 0% 0%
20230818 7.45 7.53 7.41 7.5 0.67% 0.13% 0% 19579 0.1467 117.66 7.49 0% 0 0% 0 0% 0 0% 0%
20230817 7.37 7.48 7.31 7.45 0.4% 0.95% 0% 10581 0.0781 62.62 7.38 0% 0 0% 0 0% 0 0% 0%
20230816 7.42 7.45 7.36 7.42 0% 0.13% 0% 10138 0.0751 58.94 7.41 0% 0 0% 0 0% 0 0% 0%
20230815 7.55 7.59 7.38 7.42 -1.2% -0.67% 0% 14542 0.1086 81.06 7.47 0% 0 0% 0 0% 0 0% 0%
20230814 7.42 7.52 7.34 7.51 1.21% 1.21% 0% 16009 0.1188 87.08 7.42 0% 0 0% 0 0% 0 0% 0%
20230811 7.63 7.63 7.42 7.42 -2.37% -1.07% 0% 14646 0.1099 75.74 7.5 0% 0 0% 0 0% 0 0% 0%
20230810 7.58 7.62 7.55 7.6 0.13% 0.26% 0% 8735 0.0662 12.57 7.58 0% 0 0% 0 0% 0 0% 0%
20230809 7.68 7.68 7.57 7.59 -1.17% -0.13% 0% 14208 0.108 20.34 7.6 0% 0 0% 0 0% 0 0% 0%
20230808 7.7 7.73 7.64 7.68 -0.26% 0.39% 0% 9537 0.073 47.89 7.65 0% 0 0% 0 0% 0 0% 0%
20230807 7.78 7.78 7.67 7.7 -1.03% -0.13% 0% 16974 0.1309 80.86 7.71 0% 0 0% 0 0% 0 0% 0%
20230804 7.91 7.94 7.77 7.78 -1.64% -0.89% 0% 17843 0.14 87.21 7.85 0% 0 0% 0 0% 0 0% 0%
20230803 7.9 7.92 7.86 7.91 0% 0.13% 0% 12463 0.0984 62.26 7.9 0% 0 0% 0 0% 0 0% 0%
20230802 7.92 7.94 7.87 7.91 0.13% 0% 0% 15465 0.1223 75.84 7.91 0% 0 0% 0 0% 0 0% 0%
20230801 7.92 7.92 7.85 7.9 0.13% 0.13% 0% 14922 0.1177 74.16 7.89 0% 0 0% 0 0% 0 0% 0%
20230731 7.85 7.93 7.84 7.89 0.9% 0.13% 0% 22129 0.1744 107.03 7.88 0% 0 0% 0 0% 0 0% 0%
20230728 7.77 7.84 7.77 7.82 0.13% 0% 0% 13382 0.1046 62.94 7.82 0% 0 0% 0 0% 0 0% 0%
20230727 7.78 7.84 7.76 7.81 0.13% -0.13% 0% 11222 0.0877 51.77 7.82 0% 0 0% 0 0% 0 0% 0%
20230726 7.82 7.83 7.77 7.8 0.13% 0% 0% 10814 0.0844 46.96 7.8 0% 0 0% 0 0% 0 0% 0%
20230725 7.69 7.84 7.69 7.79 1.7% 0% 0% 20367 0.1586 78.39 7.79 0% 0 0% 0 0% 0 0% 0%
20230724 7.71 7.75 7.63 7.66 -0.91% 0.13% 0% 12480 0.0955 45.17 7.65 0% 0 0% 0 0% 0 0% 0%
20230721 7.68 7.76 7.65 7.73 0.26% 0% 0% 12044 0.0931 41.09 7.73 0% 0 0% 0 0% 0 0% 0%
20230720 7.77 7.81 7.7 7.71 -0.77% -0.52% 0% 12926 0.1002 40.59 7.75 0% 0 0% 0 0% 0 0% 0%
20230719 7.73 7.78 7.7 7.77 0.52% 0.26% 0% 11219 0.0869 30.98 7.75 0% 0 0% 0 0% 0 0% 0%
20230718 7.63 7.75 7.61 7.73 1.18% 0.52% 0% 15015 0.1155 41.07 7.69 0% 0 0% 0 0% 0 0% 0%
20230717 7.6 7.69 7.49 7.64 -0.39% 0.26% 0% 19030 0.145 51.83 7.62 0% 0 0% 0 0% 0 0% 0%
20230714 7.76 7.76 7.65 7.67 -0.78% -0.39% 0% 8497 0.0654 24.43 7.7 0% 0 0% 0 0% 0 0% 0%
20230713 7.66 7.75 7.66 7.73 0.78% 0.39% 0% 10163 0.0783 30.43 7.7 0% 0 0% 0 0% 0 0% 0%
20230712 7.69 7.73 7.66 7.67 -0.26% -0.39% 0% 9738 0.075 18.63 7.7 0% 0 0% 0 0% 0 0% 0%
20230711 7.68 7.7 7.64 7.69 0.65% 0.13% 0% 10853 0.0833 38.83 7.68 0% 0 0% 0 0% 0 0% 0%
20230710 7.65 7.69 7.62 7.64 0.39% -0.13% 0% 9699 0.0742 22.99 7.65 0% 0 0% 0 0% 0 0% 0%
20230707 7.65 7.66 7.59 7.61 -0.26% -0.13% 0% 7257 0.0553 17.25 7.62 0% 0 0% 0 0% 0 0% 0%
20230706 7.68 7.68 7.61 7.63 -0.13% 0% 0% 8598 0.0656 43.56 7.63 0% 0 0% 0 0% 0 0% 0%
20230705 7.65 7.68 7.59 7.64 -0.13% 0% 0% 13345 0.102 34.21 7.64 0% 0 0% 0 0% 0 0% 0%
20230704 7.62 7.68 7.58 7.65 0.39% 0.13% 0% 14338 0.1095 104.77 7.64 0% 0 0% 0 0% 0 0% 0%
20230703 7.5 7.62 7.5 7.62 1.6% 0.4% 0% 15753 0.1196 125.64 7.59 0% 0 0% 0 0% 0 0% 0%
20230630 7.45 7.5 7.41 7.5 1.49% 0.4% 0% 9624 0.0719 77.75 7.47 0% 0 0% 0 0% 0 0% 0%
20230629 7.37 7.46 7.37 7.39 0% -0.4% 0% 9728 0.0722 78.4 7.42 0% 0 0% 0 0% 0 0% 0%
20230628 7.41 7.41 7.3 7.39 -0.27% 0.54% 0% 8418 0.0619 68.17 7.35 0% 0 0% 0 0% 0 0% 0%
20230627 7.28 7.45 7.27 7.41 1.79% 0.27% 0% 12067 0.0892 92.28 7.39 0% 0 0% 0 0% 0 0% 0%
20230626 7.35 7.35 7.26 7.28 -1.09% -0.41% 0% 13585 0.0993 97.25 7.31 0% 0 0% 0 0% 0 0% 0%
20230621 7.4 7.46 7.35 7.36 -0.67% -0.67% 0% 9870 0.0731 72.7 7.41 0% 0 0% 0 0% 0 0% 0%
20230620 7.53 7.53 7.4 7.41 -1.59% -0.4% 0% 12808 0.0953 93.09 7.44 0% 0 0% 0 0% 0 0% 0%
20230619 7.58 7.61 7.52 7.53 -0.66% -0.13% 0% 8724 0.0658 64.41 7.54 0% 0 0% 0 0% 0 0% 0%
20230616 7.58 7.62 7.56 7.58 0.13% -0.13% 0% 10187 0.0773 76.3 7.59 0% 0 0% 0 0% 0 0% 0%
20230615 7.53 7.57 7.45 7.57 0.93% 0.53% 0% 12353 0.093 88.59 7.53 0% 0 0% 0 0% 0 0% 0%
20230614 7.47 7.5 7.43 7.5 0.4% 0.4% 0% 9089 0.0679 66.8 7.47 0% 0 0% 0 0% 0 0% 0%
20230613 7.5 7.51 7.44 7.47 -0.4% 0% 0% 9012 0.0673 66.78 7.47 0% 0 0% 0 0% 0 0% 0%
20230612 7.47 7.5 7.31 7.5 0.54% 1.49% 0% 16383 0.121 120.27 7.39 0% 0 0% 0 0% 0 0% 0%
20230609 7.61 7.61 7.43 7.46 -1.71% -0.4% 0% 19216 0.144 150.44 7.49 0% 0 0% 0 0% 0 0% 0%
20230608 7.61 7.62 7.55 7.59 -0.39% 0% 0% 11450 0.0869 95.33 7.59 0% 0 0% 0 0% 0 0% 0%
20230607 7.7 7.7 7.6 7.62 -1.17% 0% 0% 12394 0.0945 98.92 7.62 0% 0 0% 0 0% 0 0% 0%
20230606 7.79 7.82 7.69 7.71 -0.9% -0.26% 0% 12562 0.0971 94.63 7.73 0% 0 0% 0 0% 0 0% 0%
20230605 7.8 7.81 7.73 7.78 -0.26% 0% 0% 8228 0.064 58.06 7.78 0% 0 0% 0 0% 0 0% 0%
20230602 7.62 7.88 7.62 7.8 2.36% 0.52% 0% 15316 0.1188 103.96 7.76 0% 0 0% 0 0% 0 0% 0%
20230601 7.64 7.69 7.57 7.62 -0.26% -0.13% 0% 8547 0.0652 23.72 7.63 0% 0 0% 0 0% 0 0% 0%
20230531 7.65 7.75 7.61 7.64 -0.91% 0% 0% 8490 0.0649 23.42 7.64 0% 0 0% 0 0% 0 0% 0%
20230530 7.68 7.74 7.62 7.71 0% 0.39% 0% 8843 0.0679 60.11 7.68 0% 0 0% 0 0% 0 0% 0%
20230529 7.76 7.81 7.71 7.71 -1.28% -0.39% 0% 10259 0.0794 69.92 7.74 0% 0 0% 0 0% 0 0% 0%
20230526 7.86 7.88 7.7 7.81 -0.26% 0.51% 0% 12053 0.0937 81.72 7.77 0% 0 0% 0 0% 0 0% 0%
20230525 7.86 7.9 7.79 7.83 -0.38% 0% 0% 15500 0.1214 107.31 7.83 0% 0 0% 0 0% 0 0% 0%
20230524 8.18 8.18 8.09 8.13 -1.09% -0.12% 0% 17578 0.1431 126.55 8.14 0% 0 0% 0 0% 0 0% 0%
20230523 8.15 8.23 8.14 8.22 1.11% 0.37% 0% 20807 0.1705 159.49 8.19 0% 0 0% 0 0% 0 0% 0%
20230522 8.1 8.13 8.01 8.13 0.37% 0.49% 0% 12855 0.104 102.96 8.09 0% 0 0% 0 0% 0 0% 0%
20230519 8.03 8.1 7.99 8.1 0.75% 0.62% 0% 11168 0.0899 84.8 8.05 0% 0 0% 0 0% 0 0% 0%
20230518 8.06 8.08 8.01 8.04 0% 0% 0% 7665 0.0616 55.84 8.04 0% 0 0% 0 0% 0 0% 0%
20230517 7.98 8.05 7.98 8.04 0.5% 0.25% 0% 10123 0.0812 71.1 8.02 0% 0 0% 0 0% 0 0% 0%
20230516 8.06 8.06 7.97 8 -0.25% -0.12% 0% 9893 0.0792 67.78 8.01 0% 0 0% 0 0% 0 0% 0%
20230515 8 8.03 7.96 8.02 0.25% 0.25% 0% 11525 0.0922 71.22 8 0% 0 0% 0 0% 0 0% 0%
20230510 8.01 8.09 8.01 8.06 0.37% 0% 0% 9868 0.0795 22.36 8.06 0% 0 0% 0 0% 0 0% 0%
20230509 8.01 8.11 8 8.03 0% -0.25% 0% 16164 0.1302 88.5 8.05 0% 0 0% 0 0% 0 0% 0%
20230508 8.03 8.06 7.97 8.03 0.63% 0.25% 0% 12671 0.1015 64.81 8.01 0% 0 0% 0 0% 0 0% 0%
20230505 8.04 8.04 7.91 7.98 -0.37% 0.13% 0% 13873 0.1105 70.26 7.97 0% 0 0% 0 0% 0 0% 0%
20230504 8.01 8.06 7.98 8.01 -0.62% 0% 0% 18420 0.1476 89.59 8.01 0% 0 0% 0 0% 0 0% 0%
20230428 8 8.06 7.97 8.06 0.75% 0.37% 0% 14838 0.1191 69.3 8.03 0% 0 0% 0 0% 0 0% 0%
20230427 7.95 8.01 7.92 8 0.38% 0.38% 0% 12125 0.0966 56.75 7.97 0% 0 0% 0 0% 0 0% 0%
20230426 7.8 8.02 7.75 7.97 0.63% 0.63% 0% 14325 0.1134 63.73 7.92 0% 0 0% 0 0% 0 0% 0%
20230425 8.21 8.21 7.87 7.92 -3.06% -0.75% 0% 24897 0.1988 108.67 7.98 0% 0 0% 0 0% 0 0% 0%
20230424 8.28 8.28 8.07 8.17 -0.37% 0.25% 0% 14602 0.119 67.91 8.15 0% 0 0% 0 0% 0 0% 0%
20230421 8.41 8.41 8.18 8.2 -2.73% -0.85% 0% 27368 0.2263 125.11 8.27 0% 0 0% 0 0% 0 0% 0%
20230420 8.6 8.6 8.39 8.43 -1.98% -0.12% 0% 26301 0.2221 125.69 8.44 0% 0 0% 0 0% 0 0% 0%
20230419 8.59 8.62 8.56 8.6 0.12% 0.12% 0% 12241 0.1051 59.82 8.59 0% 0 0% 0 0% 0 0% 0%
20230418 8.68 8.7 8.56 8.59 -0.92% -0.23% 0% 21930 0.1889 100.36 8.61 0% 0 0% 0 0% 0 0% 0%
20230417 8.6 8.74 8.59 8.67 0.35% -0.12% 0% 25579 0.222 104.36 8.68 0% 0 0% 0 0% 0 0% 0%
20230414 8.67 8.69 8.6 8.64 -0.12% 0% 0% 13139 0.1135 55.67 8.64 0% 0 0% 0 0% 0 0% 0%
20230413 8.73 8.73 8.61 8.65 -0.8% -0.12% 0% 20402 0.1766 85.87 8.66 0% 0 0% 0 0% 0 0% 0%
20230412 8.81 8.83 8.67 8.72 -0.91% -0.11% 0% 18372 0.1603 80.45 8.73 0% 0 0% 0 0% 0 0% 0%
20230411 8.78 8.83 8.71 8.8 0.11% 0.57% 0% 14110 0.1235 62.69 8.75 0% 0 0% 0 0% 0 0% 0%
20230410 8.88 8.9 8.75 8.79 -1.01% -0.45% 0% 19622 0.1732 85.91 8.83 0% 0 0% 0 0% 0 0% 0%
20230407 8.83 8.9 8.82 8.88 0.11% 0.11% 0% 20233 0.1794 90.84 8.87 0% 0 0% 0 0% 0 0% 0%
20230406 8.92 8.97 8.81 8.87 -1% 0% 0% 23703 0.2102 108.87 8.87 0% 0 0% 0 0% 0 0% 0%
20230404 9.06 9.12 8.95 8.96 -1.43% -0.55% 0% 24890 0.2243 118.76 9.01 0% 0 0% 0 0% 0 0% 0%
20230403 8.74 9.18 8.74 9.09 4% 1.11% 0% 47197 0.4245 234.13 8.99 0% 0 0% 0 0% 0 0% 0%
20230331 8.7 8.75 8.67 8.74 0.46% 0.11% 0% 14067 0.1228 77.18 8.73 0% 0 0% 0 0% 0 0% 0%
20230330 8.72 8.74 8.58 8.7 0.23% 0.35% 0% 14556 0.1262 79.79 8.67 0% 0 0% 0 0% 0 0% 0%
20230329 8.71 8.79 8.68 8.68 -0.34% -0.57% 0% 12568 0.1097 69.38 8.73 0% 0 0% 0 0% 0 0% 0%
20230328 8.81 8.88 8.71 8.71 -1.69% -0.8% 0% 15507 0.1362 82.32 8.78 0% 0 0% 0 0% 0 0% 0%
20230327 8.93 8.94 8.76 8.86 -0.78% 0.34% 0% 18726 0.1654 94.55 8.83 0% 0 0% 0 0% 0 0% 0%
20230324 8.95 8.98 8.88 8.93 -0.22% -0.11% 0% 14319 0.128 72.32 8.94 0% 0 0% 0 0% 0 0% 0%
20230323 8.86 8.96 8.84 8.95 0.45% 0.45% 0% 14886 0.1326 37.61 8.91 0% 0 0% 0 0% 0 0% 0%
20230322 8.95 8.97 8.86 8.91 -0.22% -0.11% 0% 16556 0.1476 83.99 8.92 0% 0 0% 0 0% 0 0% 0%
20230321 8.86 8.93 8.83 8.93 0.9% 0.45% 0% 15541 0.1382 79.95 8.89 0% 0 0% 0 0% 0 0% 0%
20230320 8.72 8.93 8.66 8.85 1.14% 0.23% 0% 20217 0.1785 95.64 8.83 0% 0 0% 0 0% 0 0% 0%
20230317 8.68 8.76 8.65 8.75 1.51% 0.34% 0% 13458 0.1173 64.72 8.72 0% 0 0% 0 0% 0 0% 0%
20230316 8.76 8.8 8.59 8.62 -1.82% -0.58% 0% 13590 0.1178 62.78 8.67 0% 0 0% 0 0% 0 0% 0%
20230315 8.67 8.79 8.62 8.78 2.21% 0.57% 0% 18642 0.1628 85.2 8.73 0% 0 0% 0 0% 0 0% 0%
20230314 8.78 8.79 8.5 8.59 -2.16% -0.12% 0% 22099 0.19 98.8 8.6 0% 0 0% 0 0% 0 0% 0%
20230313 8.83 8.88 8.7 8.78 -1.01% 0.23% 0% 18388 0.161 86.12 8.76 0% 0 0% 0 0% 0 0% 0%
20230310 8.98 8.98 8.82 8.87 -1.33% 0% 0% 14711 0.1305 68.93 8.87 0% 0 0% 0 0% 0 0% 0%
20230309 8.94 9.05 8.93 8.99 0.45% 0.11% 0% 12508 0.1123 57.91 8.98 0% 0 0% 0 0% 0 0% 0%
20230308 8.89 8.97 8.87 8.95 0.67% 0.34% 0% 15060 0.1344 66.1 8.92 0% 0 0% 0 0% 0 0% 0%
20230307 9.12 9.17 8.89 8.89 -2.31% -1.44% 0% 31400 0.2833 126.48 9.02 0% 0 0% 0 0% 0 0% 0%
20230306 9.14 9.16 9.08 9.1 -0.76% -0.11% 0% 15495 0.1411 58.66 9.11 0% 0 0% 0 0% 0 0% 0%
20230303 9.13 9.17 9.1 9.17 0.11% 0.44% 0% 19470 0.1777 62.23 9.13 0% 0 0% 0 0% 0 0% 0%
20230302 9.17 9.23 9.13 9.16 -0.54% 0% 0% 17044 0.1561 53.94 9.16 0% 0 0% 0 0% 0 0% 0%
20230301 9.17 9.21 9.14 9.21 0.44% 0.33% 0% 20831 0.1912 59.56 9.18 0% 0 0% 0 0% 0 0% 0%
20230228 9.13 9.17 9.07 9.17 0.44% 0.44% 0% 16458 0.1502 43.82 9.13 0% 0 0% 0 0% 0 0% 0%
20230227 9.21 9.28 9.12 9.13 -0.65% -0.87% 0% 21278 0.1959 49.54 9.21 0% 0 0% 0 0% 0 0% 0%
20230224 9.24 9.25 9.12 9.19 -0.54% 0.22% 0% 18414 0.1689 41.64 9.17 0% 0 0% 0 0% 0 0% 0%
20230223 9.26 9.31 9.18 9.24 -0.32% 0.11% 0% 20990 0.1938 47.16 9.23 0% 0 0% 0 0% 0 0% 0%
20230222 9.34 9.35 9.22 9.27 -1.38% -0.11% 0% 33112 0.3074 72.43 9.28 0% 0 0% 0 0% 0 0% 0%
20230221 9.44 9.48 9.31 9.4 -0.11% 0% 0% 44556 0.4189 97.46 9.4 0% 0 0% 0 0% 0 0% 0%
20230220 9.4 9.46 9.25 9.41 3.18% 0.43% 0% 61356 0.5749 135.64 9.37 0% 0 0% 0 0% 0 0% 0%
20230217 9.15 9.21 9.11 9.12 0% -0.55% 0% 22218 0.2037 47.4 9.17 0% 0 0% 0 0% 0 0% 0%
20230216 9.39 9.45 9.04 9.12 -2.77% -1.51% 0% 49124 0.4547 87.96 9.26 0% 0 0% 0 0% 0 0% 0%
20230215 9.45 9.51 9.34 9.38 -1.26% -0.21% 0% 41826 0.3932 60.62 9.4 0% 0 0% 0 0% 0 0% 0%
20230214 9.3 9.5 9.27 9.5 2.48% 0.85% 0% 73917 0.6962 108.83 9.42 0% 0 0% 0 0% 0 0% 0%
20230213 9.23 9.28 9.2 9.27 0.32% 0.32% 0% 31034 0.2868 48.78 9.24 0% 0 0% 0 0% 0 0% 0%
20230210 9.24 9.25 9.19 9.24 -0.11% 0.33% 0% 24420 0.225 39 9.21 0% 0 0% 0 0% 0 0% 0%
20230209 9.23 9.25 9.16 9.25 0.43% 0.54% 0% 35391 0.3257 57.37 9.2 0% 0 0% 0 0% 0 0% 0%
20230208 9.21 9.35 9.16 9.21 0.11% -0.54% 0% 41164 0.381 69.65 9.26 0% 0 0% 0 0% 0 0% 0%
20230207 9.2 9.25 9.14 9.2 0.22% 0.22% 0% 41987 0.3853 75.04 9.18 0% 0 0% 0 0% 0 0% 0%
20230206 9.35 9.35 9.17 9.18 -3.16% -0.43% 0% 70003 0.6453 133.96 9.22 0% 0 0% 0 0% 0 0% 0%
20230203 9.37 9.56 9.02 9.48 0.85% 2.16% 0% 118662 1.1008 256.11 9.28 0% 0 0% 0 0% 0 0% 0%
20230202 9.29 9.71 9.28 9.4 6.46% -0.84% 0% 189422 1.7956 548.71 9.48 0% 0 0% 0 0% 0 0% 0%
20230201 8.75 8.96 8.72 8.83 1.26% -0.23% 0% 36825 0.326 208.66 8.85 0% 0 0% 0 0% 0 0% 0%
20230131 8.69 8.74 8.63 8.72 0.58% 0.46% 0% 21791 0.1892 145.65 8.68 0% 0 0% 0 0% 0 0% 0%
20230130 8.63 8.73 8.6 8.67 0.93% -0.12% 0% 22625 0.1963 165.16 8.68 0% 0 0% 0 0% 0 0% 0%
20230120 8.51 8.59 8.49 8.59 0.94% 0.35% 0% 17730 0.1517 139.59 8.56 0% 0 0% 0 0% 0 0% 0%
20230119 8.42 8.53 8.39 8.51 1.31% 0.47% 0% 17837 0.151 42.44 8.47 0% 0 0% 0 0% 0 0% 0%
20230118 8.38 8.44 8.36 8.4 0% -0.12% 0% 7904 0.0665 66.28 8.41 0% 0 0% 0 0% 0 0% 0%
20230117 8.42 8.45 8.38 8.4 -0.24% -0.12% 0% 10267 0.0863 84 8.41 0% 0 0% 0 0% 0 0% 0%
20230116 8.35 8.44 8.31 8.42 1.08% 0.36% 0% 17386 0.1459 138.77 8.39 0% 0 0% 0 0% 0 0% 0%
20230113 8.27 8.35 8.27 8.33 0.6% 0.12% 0% 9252 0.077 79.36 8.32 0% 0 0% 0 0% 0 0% 0%
20230112 8.32 8.35 8.2 8.28 -0.48% 0.12% 0% 10299 0.0852 84.52 8.27 0% 0 0% 0 0% 0 0% 0%
20230111 8.36 8.38 8.31 8.32 -0.48% -0.36% 0% 7785 0.065 61.6 8.35 0% 0 0% 0 0% 0 0% 0%
20230110 8.4 8.41 8.29 8.36 -0.36% 0.36% 0% 9674 0.0806 74 8.33 0% 0 0% 0 0% 0 0% 0%
20230109 8.39 8.42 8.35 8.39 0.24% 0.12% 0% 12778 0.1071 96.73 8.38 0% 0 0% 0 0% 0 0% 0%
20230106 8.35 8.45 8.33 8.37 0.12% -0.24% 0% 13457 0.1129 102.22 8.39 0% 0 0% 0 0% 0 0% 0%
20230105 8.34 8.36 8.27 8.36 0.6% 0.36% 0% 11977 0.0998 88.96 8.33 0% 0 0% 0 0% 0 0% 0%
20230104 8.31 8.38 8.27 8.31 0.24% 0% 0% 10896 0.0906 80.7 8.31 0% 0 0% 0 0% 0 0% 0%
20230103 8.15 8.3 8.14 8.29 1.72% 0.73% 0% 13226 0.1089 92.87 8.23 0% 0 0% 0 0% 0 0% 0%
20221230 8.13 8.19 8.11 8.15 0.25% 0.12% 0% 8418 0.0685 21.48 8.14 0% 0 0% 0 0% 0 0% 0%
20221229 8.2 8.2 8.09 8.13 -0.49% 0.12% 0% 13910 0.113 84.3 8.12 0% 0 0% 0 0% 0 0% 0%
20221228 8.33 8.33 8.15 8.17 -1.92% -0.61% 0% 16315 0.1341 98.71 8.22 0% 0 0% 0 0% 0 0% 0%
20221227 8.3 8.34 8.26 8.33 0.36% 0.24% 0% 11751 0.0976 72.4 8.31 0% 0 0% 0 0% 0 0% 0%
20221226 8.27 8.35 8.24 8.3 0.36% 0.12% 0% 11839 0.0981 71.16 8.29 0% 0 0% 0 0% 0 0% 0%
20221223 8.29 8.37 8.17 8.27 -0.24% 0.12% 0% 11426 0.0944 64.97 8.26 0% 0 0% 0 0% 0 0% 0%
20221222 8.49 8.52 8.25 8.29 -2.01% -0.72% 0% 14722 0.1229 80.82 8.35 0% 0 0% 0 0% 0 0% 0%
20221221 8.52 8.58 8.43 8.46 -0.7% -0.35% 0% 10017 0.085 52.69 8.49 0% 0 0% 0 0% 0 0% 0%
20221220 8.51 8.61 8.44 8.52 -0.47% -0.12% 0% 14813 0.1264 72.12 8.53 0% 0 0% 0 0% 0 0% 0%
20221219 8.83 8.91 8.5 8.56 -3.06% -1.15% 0% 20937 0.1813 98.69 8.66 0% 0 0% 0 0% 0 0% 0%
20221216 8.81 8.91 8.75 8.83 0% 0.23% 0% 16616 0.1464 72.51 8.81 0% 0 0% 0 0% 0 0% 0%
20221215 8.87 8.92 8.82 8.83 -0.45% -0.11% 0% 13739 0.1215 58.48 8.84 0% 0 0% 0 0% 0 0% 0%
20221214 8.94 8.94 8.85 8.87 -0.11% -0.11% 0% 13242 0.1176 26.8 8.88 0% 0 0% 0 0% 0 0% 0%
20221213 8.89 8.94 8.87 8.88 -0.22% -0.22% 0% 13537 0.1205 45.79 8.9 0% 0 0% 0 0% 0 0% 0%
20221212 9 9.04 8.87 8.9 -1.66% -0.22% 0% 18732 0.1671 60.13 8.92 0% 0 0% 0 0% 0 0% 0%
20221209 9.06 9.09 8.97 9.05 0.11% 0.44% 0% 17853 0.1608 58.33 9.01 0% 0 0% 0 0% 0 0% 0%
20221208 9.08 9.13 9 9.04 -0.44% -0.11% 0% 23392 0.2118 78.32 9.05 0% 0 0% 0 0% 0 0% 0%
20221207 9.13 9.15 9.05 9.08 -0.77% -0.11% 0% 24929 0.2265 86.68 9.09 0% 0 0% 0 0% 0 0% 0%
20221206 9.17 9.2 9.12 9.15 -0.54% 0% 0% 22856 0.2091 83.22 9.15 0% 0 0% 0 0% 0 0% 0%
20221205 9.06 9.22 9.03 9.2 2% 0.66% 0% 38362 0.3507 141.14 9.14 0% 0 0% 0 0% 0 0% 0%
20221202 9.06 9.06 8.95 9.02 0.11% 0.22% 0% 20985 0.1889 82.35 9 0% 0 0% 0 0% 0 0% 0%
20221201 9.03 9.12 8.98 9.01 0.45% -0.33% 0% 29174 0.2638 115.63 9.04 0% 0 0% 0 0% 0 0% 0%
20221130 9.11 9.24 8.94 8.97 0.45% -1.32% 0% 55728 0.5065 234.63 9.09 0% 0 0% 0 0% 0 0% 0%
20221129 8.77 8.94 8.77 8.93 1.82% 0.56% 0% 26483 0.2352 127.12 8.88 0% 0 0% 0 0% 0 0% 0%
20221128 8.77 8.79 8.56 8.77 -0.34% 0.8% 0% 16917 0.1471 78.19 8.7 0% 0 0% 0 0% 0 0% 0%
20221125 8.83 8.83 8.75 8.8 0.23% 0% 0% 10765 0.0947 46.39 8.8 0% 0 0% 0 0% 0 0% 0%
20221124 8.79 8.88 8.76 8.78 -0.11% -0.23% 0% 12905 0.1136 49.89 8.8 0% 0 0% 0 0% 0 0% 0%
20221123 8.79 8.82 8.72 8.79 0.11% 0.23% 0% 13581 0.1191 51.23 8.77 0% 0 0% 0 0% 0 0% 0%
20221122 8.8 8.9 8.77 8.78 -0.45% -0.57% 0% 17288 0.1527 65.49 8.83 0% 0 0% 0 0% 0 0% 0%
20221121 8.75 8.84 8.67 8.82 0.46% 0.8% 0% 10865 0.0951 41.23 8.75 0% 0 0% 0 0% 0 0% 0%
20221118 8.89 8.91 8.73 8.78 -1.24% -0.57% 0% 20098 0.1774 74.86 8.83 0% 0 0% 0 0% 0 0% 0%
20221117 8.87 8.91 8.82 8.89 0.11% 0.23% 0% 14856 0.1317 52.89 8.87 0% 0 0% 0 0% 0 0% 0%
20221116 8.92 8.98 8.85 8.88 -0.45% -0.22% 0% 21530 0.1917 77.87 8.9 0% 0 0% 0 0% 0 0% 0%
20221115 8.79 8.93 8.73 8.92 1.48% 0.56% 0% 30415 0.2699 113.39 8.87 0% 0 0% 0 0% 0 0% 0%
20221114 8.88 8.95 8.75 8.79 -0.57% -0.79% 0% 29970 0.2656 119.25 8.86 0% 0 0% 0 0% 0 0% 0%
20221111 8.8 8.88 8.75 8.84 2.08% 0.45% 0% 26880 0.2366 114.28 8.8 0% 0 0% 0 0% 0 0% 0%
20221110 8.71 8.73 8.6 8.66 -0.69% -0.12% 0% 15417 0.1336 67.01 8.67 0% 0 0% 0 0% 0 0% 0%
20221109 8.77 8.81 8.71 8.72 -0.46% -0.46% 0% 16650 0.1459 75.69 8.76 0% 0 0% 0 0% 0 0% 0%
20221108 8.8 8.81 8.72 8.76 -0.9% 0.11% 0% 19182 0.1678 84.66 8.75 0% 0 0% 0 0% 0 0% 0%
20221107 8.8 8.94 8.74 8.84 0.34% 0.23% 0% 27165 0.2397 121.99 8.82 0% 0 0% 0 0% 0 0% 0%
20221104 8.53 8.85 8.51 8.81 3.28% 1.15% 0% 35998 0.3134 165.36 8.71 0% 0 0% 0 0% 0 0% 0%
20221103 8.55 8.57 8.48 8.53 -0.81% 0.12% 0% 14761 0.1258 75.98 8.52 0% 0 0% 0 0% 0 0% 0%
20221102 8.55 8.69 8.51 8.6 0.47% 0.12% 0% 15815 0.1358 81.83 8.59 0% 0 0% 0 0% 0 0% 0%
20221101 8.4 8.59 8.35 8.56 1.78% 0.94% 0% 18297 0.1551 93.11 8.48 0% 0 0% 0 0% 0 0% 0%
20221031 8.3 8.49 8.2 8.41 1.57% 0.48% 0% 19634 0.1643 101.04 8.37 0% 0 0% 0 0% 0 0% 0%
20221028 8.7 8.75 8.28 8.28 -5.48% -2.24% 0% 30670 0.2599 162.84 8.47 0% 0 0% 0 0% 0 0% 0%
20221027 8.7 8.79 8.69 8.76 -0.11% 0.23% 0% 12490 0.1092 71.34 8.74 0% 0 0% 0 0% 0 0% 0%
20221026 8.58 8.84 8.58 8.77 0.57% 0.34% 0% 22259 0.1945 126.46 8.74 0% 0 0% 0 0% 0 0% 0%
20221025 8.65 8.74 8.56 8.72 0.81% 0.69% 0% 17536 0.1519 104.54 8.66 0% 0 0% 0 0% 0 0% 0%
20221024 8.82 8.89 8.54 8.65 -1.82% -0.69% 0% 19980 0.1741 126.8 8.71 0% 0 0% 0 0% 0 0% 0%
20221021 8.88 8.91 8.78 8.81 -0.79% -0.34% 0% 9250 0.0818 62.24 8.84 0% 0 0% 0 0% 0 0% 0%
20221020 8.88 8.93 8.74 8.88 -0.22% 0.45% 0% 14604 0.1291 98.46 8.84 0% 0 0% 0 0% 0 0% 0%
20221019 8.95 9.08 8.84 8.9 -0.56% -0.45% 0% 16776 0.15 116.21 8.94 0% 0 0% 0 0% 0 0% 0%
20221018 9.02 9.06 8.91 8.95 -0.78% -0.33% 0% 13123 0.1178 90.6 8.98 0% 0 0% 0 0% 0 0% 0%
20221017 8.89 9.08 8.84 9.02 1.35% 0.45% 0% 15172 0.1362 102.4 8.98 0% 0 0% 0 0% 0 0% 0%
20220720 10.6 10.85 10.54 10.79 1.89% 0.65% 0% 42043 0.4505 102.73 10.72 0% 0 0% 0 0% 0 0% 0%
20220719 10.45 10.6 10.45 10.59 0.67% 0.38% 0% 31953 0.337 74.21 10.55 0% 0 0% 0 0% 0 0% 0%
20220718 10.32 10.52 10.32 10.52 2.04% 0.67% 0% 27780 0.2904 59.7 10.45 0% 0 0% 0 0% 0 0% 0%
20220715 10.44 10.49 10.31 10.31 -1.81% -0.58% 0% 35724 0.3703 72.23 10.37 0% 0 0% 0 0% 0 0% 0%
20220714 10.53 10.6 10.44 10.5 -1.13% -0.1% 0% 28597 0.3005 55.85 10.51 0% 0 0% 0 0% 0 0% 0%
20220713 10.35 10.62 10.35 10.62 2.71% 1.05% 0% 42638 0.4481 75.41 10.51 0% 0 0% 0 0% 0 0% 0%
20220712 10.6 10.66 10.3 10.34 -2.45% -0.96% 0% 41308 0.4313 63.93 10.44 0% 0 0% 0 0% 0 0% 0%
20220711 10.91 10.96 10.48 10.6 -2.84% -0.19% 0% 65048 0.6908 90.35 10.62 0% 0 0% 0 0% 0 0% 0%
20220708 11.12 11.2 10.89 10.91 -1.18% -1.09% 0% 47428 0.5231 57.84 11.03 0% 0 0% 0 0% 0 0% 0%
20220707 11.12 11.14 10.98 11.04 0.36% -0.09% 0% 31776 0.3512 34.46 11.05 0% 0 0% 0 0% 0 0% 0%
20220706 11.17 11.24 10.88 11 -2.14% -0.45% 0% 55149 0.6094 59.27 11.05 0% 0 0% 0 0% 0 0% 0%
20220705 11.36 11.47 11.14 11.24 -1.06% -0.18% 0% 59226 0.6669 66.63 11.26 0% 0 0% 0 0% 0 0% 0%
20220704 11.38 11.46 11.3 11.36 0.18% -0.18% 0% 48637 0.5534 56.17 11.38 0% 0 0% 0 0% 0 0% 0%
20220701 11.45 11.52 11.34 11.34 -0.96% -0.53% 0% 54249 0.6187 62.58 11.4 0% 0 0% 0 0% 0 0% 0%
20220630 11.5 11.53 11.29 11.45 -0.17% 0.35% 0% 72387 0.8261 84.26 11.41 0% 0 0% 0 0% 0 0% 0%
20220629 11.52 11.71 11.37 11.47 -0.43% -0.69% 0% 105239 1.2159 128.86 11.55 0% 0 0% 0 0% 0 0% 0%
20220628 11.7 11.71 11.37 11.52 -1.79% 0.44% 0% 114474 1.3135 145.84 11.47 0% 0 0% 0 0% 0 0% 0%
20220627 11.19 11.73 11.13 11.73 5.68% 2.53% 0% 178650 2.0431 231.05 11.44 0% 0 0% 0 0% 0 0% 0%
20220624 10.83 11.34 10.75 11.1 4.52% -0.18% 0% 145941 1.6229 225.86 11.12 0% 0 0% 0 0% 0 0% 0%
20220623 10.48 10.65 10.36 10.62 1.34% 0.95% 0% 32829 0.3453 59.38 10.52 0% 0 0% 0 0% 0 0% 0%
20220622 10.77 10.77 10.45 10.48 -1.87% -0.85% 0% 27472 0.2905 50.86 10.57 0% 0 0% 0 0% 0 0% 0%
20220621 10.87 10.87 10.56 10.68 -2.11% -0.28% 0% 48875 0.5236 86.02 10.71 0% 0 0% 0 0% 0 0% 0%
20220620 10.8 10.98 10.63 10.91 1.11% 0.65% 0% 53897 0.5842 87.06 10.84 0% 0 0% 0 0% 0 0% 0%
20220617 10.58 10.87 10.5 10.79 1.31% 0.28% 0% 50137 0.5397 82.85 10.76 0% 0 0% 0 0% 0 0% 0%
20220616 10.69 10.78 10.55 10.65 -0.65% -0.28% 0% 46506 0.4969 78.82 10.68 0% 0 0% 0 0% 0 0% 0%
20220615 10.98 11.03 10.7 10.72 -2.1% -0.74% 0% 74541 0.8052 129.71 10.8 0% 0 0% 0 0% 0 0% 0%
20220614 10.54 11.11 10.4 10.95 3.4% 0.74% 0% 105045 1.1421 202.06 10.87 0% 0 0% 0 0% 0 0% 0%
20220613 10.36 10.59 10.28 10.59 1.53% 1.24% 0% 38790 0.4059 86.25 10.46 0% 0 0% 0 0% 0 0% 0%
20220610 10.26 10.45 10.25 10.43 0.77% 0.38% 0% 27857 0.2894 64.39 10.39 0% 0 0% 0 0% 0 0% 0%
20220609 10.52 10.52 10.21 10.35 -1.52% 0.19% 0% 33053 0.3415 77.33 10.33 0% 0 0% 0 0% 0 0% 0%
20220608 10.78 10.78 10.33 10.51 -2.59% -0.1% 0% 67137 0.7063 162.58 10.52 0% 0 0% 0 0% 0 0% 0%
20220607 10.33 10.86 10.32 10.79 4.55% 1.12% 0% 106337 1.1345 286.6 10.67 0% 0 0% 0 0% 0 0% 0%
20220606 10.15 10.32 10.15 10.32 1.38% 0.49% 0% 34953 0.3588 116.97 10.27 0% 0 0% 0 0% 0 0% 0%
20220602 10.25 10.25 10.06 10.18 -0.39% 0.2% 0% 26956 0.2738 87.92 10.16 0% 0 0% 0 0% 0 0% 0%
20220601 10.11 10.25 10.03 10.22 0.99% 0.39% 0% 32385 0.3297 106.56 10.18 0% 0 0% 0 0% 0 0% 0%
20220531 10.05 10.15 9.96 10.12 0.7% 0.7% 0% 26581 0.2671 91.71 10.05 0% 0 0% 0 0% 0 0% 0%
20220530 10.07 10.07 9.92 10.05 0.5% 0.4% 0% 22360 0.2239 76.27 10.01 0% 0 0% 0 0% 0 0% 0%
20220527 10.05 10.15 9.94 10 -0.79% -0.3% 0% 21866 0.2194 72.91 10.03 0% 0 0% 0 0% 0 0% 0%
20220526 10.16 10.17 9.89 10.08 0.2% 0.5% 0% 22542 0.226 70.07 10.03 0% 0 0% 0 0% 0 0% 0%
20220525 9.67 10.06 9.67 10.06 4.47% 1.72% 0% 27064 0.2677 79.14 9.89 0% 0 0% 0 0% 0 0% 0%
20220524 10.12 10.18 9.63 9.63 -4.84% -2.83% 0% 32346 0.3207 89.91 9.91 0% 0 0% 0 0% 0 0% 0%
20220523 10.04 10.17 10 10.12 0.3% 0.3% 0% 25199 0.2542 68.43 10.09 0% 0 0% 0 0% 0 0% 0%
20220520 9.77 10.12 9.7 10.09 3.38% 1.1% 0% 42003 0.4192 111.27 9.98 0% 0 0% 0 0% 0 0% 0%
20220519 9.68 9.77 9.52 9.76 -0.2% 1.56% 0% 32553 0.3128 82.35 9.61 0% 0 0% 0 0% 0 0% 0%
20220518 9.83 9.89 9.76 9.78 -0.51% -0.2% 0% 22252 0.2181 54.62 9.8 0% 0 0% 0 0% 0 0% 0%
20220517 9.95 10.06 9.79 9.83 -1.8% -0.3% 0% 29005 0.2861 69.98 9.86 0% 0 0% 0 0% 0 0% 0%
20220516 10.09 10.17 9.96 10.01 -0.79% -0.6% 0% 29098 0.2929 71.68 10.07 0% 0 0% 0 0% 0 0% 0%
20220513 9.91 10.48 9.9 10.09 1.92% -0.69% 0% 42513 0.4318 105.28 10.16 0% 0 0% 0 0% 0 0% 0%
20220512 10.03 10.13 9.79 9.9 -1.59% -0.4% 0% 38490 0.3824 95.31 9.94 0% 0 0% 0 0% 0 0% 0%
20220511 10.26 10.29 10.03 10.06 0% -1.18% 0% 44295 0.4509 113.68 10.18 0% 0 0% 0 0% 0 0% 0%
20220510 10.3 10.36 9.99 10.06 -1.47% -0.79% 0% 47570 0.4823 129.12 10.14 0% 0 0% 0 0% 0 0% 0%
20220509 12.45 12.46 12.28 12.36 -0.16% -0.08% 0% 25487 0.3154 85.88 12.37 0% 0 0% 0 0% 0 0% 0%
20220506 12.1 12.45 12.01 12.38 0% 0.65% 0% 38467 0.4732 126.82 12.3 0% 0 0% 0 0% 0 0% 0%
20220505 11.95 12.45 11.88 12.38 3.77% 1.56% 0% 41824 0.5099 131.4 12.19 0% 0 0% 0 0% 0 0% 0%
20220429 11.53 11.98 11.5 11.93 3.38% 1.19% 0% 26752 0.3153 84.52 11.79 0% 0 0% 0 0% 0 0% 0%
20220428 11.39 11.7 11.31 11.54 0% 0.17% 0% 25064 0.2888 78.49 11.52 0% 0 0% 0 0% 0 0% 0%
20220427 10.95 11.54 10.92 11.54 4.91% 2.67% 0% 27286 0.3066 84.1 11.24 0% 0 0% 0 0% 0 0% 0%
20220426 10.95 11.33 10.85 11 0.73% -0.45% 0% 30566 0.3378 92.95 11.05 0% 0 0% 0 0% 0 0% 0%
20220425 11.72 11.79 10.78 10.92 -8.39% -2.76% 0% 28296 0.3179 88.35 11.23 0% 0 0% 0 0% 0 0% 0%
20220422 11.99 12.1 11.62 11.92 0% 0.34% 0% 18512 0.2199 59.81 11.88 0% 0 0% 0 0% 0 0% 0%
20220421 12.57 12.67 11.84 11.92 -5.4% -2.21% 0% 33814 0.4123 103.48 12.19 0% 0 0% 0 0% 0 0% 0%
20220420 12.72 12.87 12.54 12.6 -1.49% -0.87% 0% 28739 0.3652 85.36 12.71 0% 0 0% 0 0% 0 0% 0%
20220419 12.36 12.93 12.27 12.79 3.48% 0.31% 0% 48438 0.6178 142.72 12.75 0% 0 0% 0 0% 0 0% 0%
20220418 12.06 12.45 11.7 12.36 1.48% 1.73% 0% 28333 0.3442 80.68 12.15 0% 0 0% 0 0% 0 0% 0%
20220415 12.31 12.43 12.11 12.18 -1.69% -0.49% 0% 20878 0.2555 59.99 12.24 0% 0 0% 0 0% 0 0% 0%
20220414 12.29 12.46 12.17 12.39 0.81% 0.57% 0% 20497 0.2525 58.95 12.32 0% 0 0% 0 0% 0 0% 0%
20220413 12.59 12.59 12.25 12.29 -2.23% -0.57% 0% 24564 0.3035 67.33 12.36 0% 0 0% 0 0% 0 0% 0%
20220412 12.55 12.66 12.29 12.57 0.08% 0.64% 0% 25091 0.3134 71.64 12.49 0% 0 0% 0 0% 0 0% 0%
20220411 12.89 12.95 12.48 12.56 -2.33% -1.1% 0% 32092 0.4077 96.73 12.7 0% 0 0% 0 0% 0 0% 0%
20220408 12.77 12.93 12.43 12.86 0.7% 1.34% 0% 42225 0.5357 133.26 12.69 0% 0 0% 0 0% 0 0% 0%
20220407 12.59 13.13 12.58 12.77 0.63% -1.01% 0% 55025 0.7097 191.71 12.9 0% 0 0% 0 0% 0 0% 0%
20220401 12.38 12.64 12.29 12.61 1.12% 0.96% 0% 33840 0.4227 130.56 12.49 0% 0 0% 0 0% 0 0% 0%
20220331 12.36 12.52 12.23 12.47 2.05% 0.73% 0% 44969 0.5569 182.36 12.38 0% 0 0% 0 0% 0 0% 0%
20220330 12.13 12.4 12.13 12.22 0.83% -0.08% 0% 28438 0.3479 123.62 12.23 0% 0 0% 0 0% 0 0% 0%
20220329 12.31 12.36 12.03 12.12 -1.46% -0.08% 0% 23575 0.286 106.43 12.13 0% 0 0% 0 0% 0 0% 0%
20220328 11.92 12.34 11.81 12.3 4.15% 0.9% 0% 38986 0.4752 175.78 12.19 0% 0 0% 0 0% 0 0% 0%
20220325 11.8 11.99 11.8 11.81 0.08% -0.76% 0% 13817 0.1644 69.08 11.9 0% 0 0% 0 0% 0 0% 0%
20220324 11.87 11.93 11.75 11.8 -1.17% -0.17% 0% 12496 0.1477 59.07 11.82 0% 0 0% 0 0% 0 0% 0%
20220323 11.89 12.04 11.72 11.94 1.27% -0.08% 0% 17341 0.2073 77.35 11.95 0% 0 0% 0 0% 0 0% 0%
20220322 11.7 11.93 11.68 11.79 0.08% -0.17% 0% 17307 0.2044 74.92 11.81 0% 0 0% 0 0% 0 0% 0%
20220321 11.86 11.86 11.62 11.78 0.17% 0.34% 0% 18065 0.2121 75.06 11.74 0% 0 0% 0 0% 0 0% 0%
20220318 11.52 11.84 11.46 11.76 2.17% 0.34% 0% 19618 0.23 81.43 11.72 0% 0 0% 0 0% 0 0% 0%
20220317 11.4 11.74 11.38 11.51 2.04% -0.35% 0% 25938 0.2996 105.51 11.55 0% 0 0% 0 0% 0 0% 0%
20220316 11.11 11.33 10.8 11.28 3.2% 1.26% 0% 19077 0.2125 78.17 11.14 0% 0 0% 0 0% 0 0% 0%
20220315 11.28 11.5 10.92 10.93 -3.45% -2.58% 0% 25815 0.2896 109.03 11.22 0% 0 0% 0 0% 0 0% 0%
20220311 11.4 11.66 11.17 11.63 0.52% 1.93% 0% 13246 0.1511 58.96 11.41 0% 0 0% 0 0% 0 0% 0%
20220310 11.55 11.67 11.45 11.57 3.58% 0.09% 0% 24054 0.2781 104.66 11.56 0% 0 0% 0 0% 0 0% 0%
20220309 11.6 11.68 10.69 11.17 -3.46% -0.27% 0% 27793 0.3114 111.1 11.2 0% 0 0% 0 0% 0 0% 0%
20220308 11.87 12.1 11.53 11.57 -3.98% -1.28% 0% 22119 0.2593 91.84 11.72 0% 0 0% 0 0% 0 0% 0%
20220307 12.28 12.4 11.95 12.05 -3.06% -0.58% 0% 25238 0.306 108.53 12.12 0% 0 0% 0 0% 0 0% 0%
20220304 12.55 12.59 12.41 12.43 -1.19% -0.48% 0% 18161 0.2268 84 12.49 0% 0 0% 0 0% 0 0% 0%
20220303 12.56 12.67 12.52 12.58 0.08% -0.16% 0% 18420 0.232 85.78 12.6 0% 0 0% 0 0% 0 0% 0%
20220302 12.38 12.59 12.38 12.57 0.72% 0.48% 0% 15802 0.1977 70.74 12.51 0% 0 0% 0 0% 0 0% 0%
20220301 12.38 12.55 12.38 12.48 0.73% -0.16% 0% 12634 0.1579 50.09 12.5 0% 0 0% 0 0% 0 0% 0%
20220228 12.45 12.48 12.23 12.39 -0.64% 0.49% 0% 15942 0.1965 60.25 12.33 0% 0 0% 0 0% 0 0% 0%
20220225 12.4 12.63 12.4 12.47 0.89% -0.4% 0% 18695 0.234 71.89 12.52 0% 0 0% 0 0% 0 0% 0%
20220224 12.69 12.75 12.22 12.36 -2.6% -1.04% 0% 32712 0.4087 124.74 12.49 0% 0 0% 0 0% 0 0% 0%
20220223 12.49 12.79 12.49 12.69 1.76% 0.4% 0% 26140 0.3303 107.83 12.64 0% 0 0% 0 0% 0 0% 0%
20220222 12.55 12.56 12.38 12.47 -1.42% 0% 0% 19957 0.2489 82.55 12.47 0% 0 0% 0 0% 0 0% 0%
20220221 12.62 12.65 12.5 12.65 0.24% 0.64% 0% 15066 0.1894 50.97 12.57 0% 0 0% 0 0% 0 0% 0%
20220218 12.36 12.68 12.35 12.62 0.72% 0.32% 0% 18894 0.2376 53.77 12.58 0% 0 0% 0 0% 0 0% 0%
20220217 12.55 12.64 12.48 12.53 -0.95% -0.16% 0% 26837 0.3367 66.22 12.55 0% 0 0% 0 0% 0 0% 0%
20220216 12.3 12.68 12.3 12.65 4.72% 0.72% 0% 42855 0.5381 93.21 12.56 0% 0 0% 0 0% 0 0% 0%
20220215 12.25 12.34 12.01 12.08 -1.31% -0.17% 0% 21114 0.2554 39.16 12.1 0% 0 0% 0 0% 0 0% 0%
20220214 12.2 12.33 12.09 12.24 0% 0.16% 0% 15725 0.1922 27.11 12.22 0% 0 0% 0 0% 0 0% 0%
20220211 12.5 12.5 12.21 12.24 -2.08% -0.81% 0% 20032 0.2471 30.72 12.34 0% 0 0% 0 0% 0 0% 0%
20220210 12.49 12.52 12.42 12.5 -0.16% 0.32% 0% 15586 0.1942 21.35 12.46 0% 0 0% 0 0% 0 0% 0%
20220209 12.53 12.55 12.35 12.52 0.48% 0.56% 0% 20087 0.25 24.03 12.45 0% 0 0% 0 0% 0 0% 0%
20211203 14.96 15.14 14.8 15 1.63% 0.07% 0% 55789 0.8363 66.78 14.99 0% 0 0% 0 0% 0 0% 0%
20211202 15.13 15.13 14.75 14.76 -2.12% -0.81% 0% 46908 0.6981 54.61 14.88 0% 0 0% 0 0% 0 0% 0%
20211201 14.85 15.08 14.66 15.08 1.48% 1.21% 0% 52734 0.786 56.67 14.9 0% 0 0% 0 0% 0 0% 0%
20211130 14.76 15.14 14.63 14.86 0.88% -0.2% 0% 52369 0.78 54.75 14.89 0% 0 0% 0 0% 0 0% 0%
20211129 15 15.1 14.71 14.73 -3.73% -0.87% 0% 72631 1.0792 75.25 14.86 0% 0 0% 0 0% 0 0% 0%
20211126 15.21 15.43 15.13 15.3 0.13% 0% 0% 49183 0.7523 53.49 15.3 0% 0 0% 0 0% 0 0% 0%
20211125 15.55 15.64 15.19 15.28 -1.48% -0.33% 0% 65243 1.0001 70.31 15.33 0% 0 0% 0 0% 0 0% 0%
20211124 15.55 15.85 15.36 15.51 0.13% -0.45% 0% 73328 1.1427 81.6 15.58 0% 0 0% 0 0% 0 0% 0%
20211123 15.5 15.65 15.32 15.49 -1.09% 0.39% 0% 89828 1.3861 103.88 15.43 0% 0 0% 0 0% 0 0% 0%
20211122 14.78 16 14.57 15.66 6.39% 3.09% 0% 146387 2.2229 175.21 15.19 0% 0 0% 0 0% 0 0% 0%
20211119 14.79 14.86 14.46 14.72 -0.54% 0.2% 0% 72235 1.0613 95.57 14.69 0% 0 0% 0 0% 0 0% 0%
20211118 14.16 14.9 14.1 14.8 3.93% 0.82% 0% 123716 1.8159 158.44 14.68 0% 0 0% 0 0% 0 0% 0%
20211117 13.72 14.29 13.65 14.24 3.79% 1.35% 0% 73276 1.0297 90.26 14.05 0% 0 0% 0 0% 0 0% 0%
20211116 14.19 14.25 13.71 13.72 -3.31% -1.58% 0% 60827 0.848 77.13 13.94 0% 0 0% 0 0% 0 0% 0%
20211115 14.2 14.24 13.95 14.19 -0.07% 0.5% 0% 47247 0.6671 60.53 14.12 0% 0 0% 0 0% 0 0% 0%
20211112 13.99 14.22 13.89 14.2 1.28% 0.5% 0% 56831 0.8029 71.15 14.13 0% 0 0% 0 0% 0 0% 0%
20211111 13.78 14.09 13.7 14.02 1.45% 0.29% 0% 55120 0.7704 69.58 13.98 0% 0 0% 0 0% 0 0% 0%
20211110 13.8 13.84 13.55 13.82 -0.29% 0.8% 0% 36196 0.4961 43.72 13.71 0% 0 0% 0 0% 0 0% 0%
20211109 13.72 13.95 13.63 13.86 0.95% 0.29% 0% 45922 0.6348 54.23 13.82 0% 0 0% 0 0% 0 0% 0%
20211108 13.6 13.79 13.37 13.73 -1.36% 0.81% 0% 48345 0.6587 53.57 13.62 0% 0 0% 0 0% 0 0% 0%
20211105 14.34 14.39 13.85 13.92 -1.63% -0.64% 0% 94143 1.3194 105.54 14.01 0% 0 0% 0 0% 0 0% 0%
20211104 13.61 14.21 13.58 14.15 6.39% 1.29% 0% 115245 1.6101 128.19 13.97 0% 0 0% 0 0% 0 0% 0%
20211103 13.52 13.57 13.22 13.3 -1.99% -0.23% 0% 43923 0.5856 51 13.33 0% 0 0% 0 0% 0 0% 0%
20211102 14.05 14.09 13.5 13.57 -3.76% -1.17% 0% 77333 1.0614 92.28 13.73 0% 0 0% 0 0% 0 0% 0%
20211101 13.75 14.28 13.4 14.1 2.69% 1.81% 0% 90104 1.248 111.07 13.85 0% 0 0% 0 0% 0 0% 0%
20211029 13.86 14.05 13.63 13.73 -0.79% -0.15% 0% 53043 0.7292 68 13.75 0% 0 0% 0 0% 0 0% 0%
20211028 14.2 14.28 13.33 13.84 -3.08% 0.44% 0% 85411 1.1771 108.94 13.78 0% 0 0% 0 0% 0 0% 0%
20211027 14.37 14.39 14.04 14.28 -1.18% 0.56% 0% 67768 0.9621 89.91 14.2 0% 0 0% 0 0% 0 0% 0%
20211026 14.03 14.55 14.03 14.45 2.63% 0.91% 0% 97188 1.3913 132.59 14.32 0% 0 0% 0 0% 0 0% 0%
20211025 14.07 14.17 13.8 14.08 0.57% 0.79% 0% 73652 1.0287 91.98 13.97 0% 0 0% 0 0% 0 0% 0%
20211022 13.7 14.32 13.54 14 2.49% 0% 0% 115755 1.6203 138.18 14 0% 0 0% 0 0% 0 0% 0%
20211021 13.56 13.76 13.5 13.66 0.15% 0.15% 0% 59023 0.8052 71.58 13.64 0% 0 0% 0 0% 0 0% 0%
20211020 13.7 13.85 13.5 13.64 -0.94% 0% 0% 61772 0.8427 73.37 13.64 0% 0 0% 0 0% 0 0% 0%
20211019 13.6 13.84 13.6 13.77 0.66% 0.29% 0% 61641 0.8461 70.86 13.73 0% 0 0% 0 0% 0 0% 0%
20211018 13.57 13.75 13.46 13.68 0.66% 0.66% 0% 51721 0.7031 56.93 13.59 0% 0 0% 0 0% 0 0% 0%
20211015 13.66 14 13.44 13.59 -0.51% -0.51% 0% 59389 0.8115 60.49 13.66 0% 0 0% 0 0% 0 0% 0%
20211014 13.47 13.93 13.19 13.66 1.41% 0.37% 0% 72894 0.9924 62.41 13.61 0% 0 0% 0 0% 0 0% 0%
20211013 13.25 13.62 13.08 13.47 0% 0.75% 0% 57439 0.768 41.92 13.37 0% 0 0% 0 0% 0 0% 0%
20211012 14.54 14.59 13.28 13.47 -8.68% -1.61% 0% 157059 2.1506 102.47 13.69 0% 0 0% 0 0% 0 0% 0%
20211011 14.48 15.08 14.12 14.75 0.68% 0.48% 0% 107633 1.5798 70.86 14.68 0% 0 0% 0 0% 0 0% 0%
20211008 14.34 14.79 14.08 14.65 2.95% 1.67% 0% 79891 1.1511 50.3 14.41 0% 0 0% 0 0% 0 0% 0%
20210930 14.42 14.58 13.88 14.23 -0.42% 0.49% 0% 77005 1.0905 45.14 14.16 0% 0 0% 0 0% 0 0% 0%
20210929 14.24 14.84 13.96 14.29 -1.04% -0.9% 0% 93166 1.3439 53.63 14.42 0% 0 0% 0 0% 0 0% 0%
20210928 14.7 14.94 14.22 14.44 -1.16% -0.76% 0% 88707 1.291 50.5 14.55 0% 0 0% 0 0% 0 0% 0%
20210927 15.35 15.35 14.22 14.61 -5.68% -0.68% 0% 124054 1.8253 68.15 14.71 0% 0 0% 0 0% 0 0% 0%
20210924 16.82 17.02 15.35 15.49 -9.15% -2.52% 0% 209864 3.3337 117.63 15.89 0% 0 0% 0 0% 0 0% 0%
20210923 18.4 18.42 16.86 17.05 -7.64% -2.18% 0% 201398 3.5103 117.97 17.43 0% 0 0% 0 0% 0 0% 0%
20210922 17.6 18.55 17.28 18.46 3.48% 2.21% 0% 191755 3.4627 117.02 18.06 0% 0 0% 0 0% 0 0% 0%
20210917 16.71 17.95 16.69 17.84 5.88% 1.65% 0% 195902 3.4376 120.56 17.55 0% 0 0% 0 0% 0 0% 0%
20210916 17.25 17.85 16.6 16.85 -2.21% -1.4% 0% 124097 2.1212 77.6 17.09 0% 0 0% 0 0% 0 0% 0%
20210915 16.44 17.48 16.42 17.23 5.19% 1.23% 0% 140225 2.3871 85.96 17.02 0% 0 0% 0 0% 0 0% 0%
20210914 17.25 17.25 16.32 16.38 -4.88% -1.8% 0% 113749 1.8974 65.2 16.68 0% 0 0% 0 0% 0 0% 0%
20210913 16.71 17.34 16.58 17.22 1.29% 1.59% 0% 107711 1.8252 60.68 16.95 0% 0 0% 0 0% 0 0% 0%
20210910 16.8 17.5 16.68 17 -2.3% -0.06% 0% 145389 2.4733 80.83 17.01 0% 0 0% 0 0% 0 0% 0%
20210909 17.71 17.92 17.05 17.4 -1.75% -0.17% 0% 191658 3.3407 113.05 17.43 0% 0 0% 0 0% 0 0% 0%
20210908 18.7 18.7 17.18 17.71 -1.77% 0.11% 0% 264612 4.6817 167.63 17.69 0% 0 0% 0 0% 0 0% 0%
20210907 16.57 18.03 16.51 18.03 10.01% 3.21% 0% 186816 3.2633 127.5 17.47 0% 0 0% 0 0% 0 0% 0%
20210906 16.8 17.4 15.89 16.39 -2.38% -0.36% 0% 142576 2.3448 95.57 16.45 0% 0 0% 0 0% 0 0% 0%
20210729 13.24 14.3 13.22 14.06 5.95% 0.72% 0% 160941 2.2461 90.68 13.96 0% 0 0% 0 0% 0 0% 0%
20210728 14.38 14.43 13.27 13.27 -9.97% -1.78% 0% 189442 2.5602 106.01 13.51 0% 0 0% 0 0% 0 0% 0%
20210727 14.96 15.47 14.7 14.74 -0.81% -2.45% 0% 244783 3.6976 158.69 15.11 0% 0 0% 0 0% 0 0% 0%
20210726 14.37 15.12 13.9 14.86 3.34% 1.85% 0% 199180 2.9065 130.5 14.59 0% 0 0% 0 0% 0 0% 0%
20210723 14.04 15.1 13.98 14.38 1.27% -1.71% 0% 156432 2.2882 108.73 14.63 0% 0 0% 0 0% 0 0% 0%
20210722 14.05 14.47 13.88 14.2 0.14% 0.14% 0% 95081 1.3481 63.65 14.18 0% 0 0% 0 0% 0 0% 0%
20210721 14.2 14.4 13.92 14.18 -0.84% 0% 0% 108525 1.539 63.67 14.18 0% 0 0% 0 0% 0 0% 0%
20210720 14.8 14.88 13.82 14.3 -5.36% 0% 0% 163171 2.3328 89.95 14.3 0% 0 0% 0 0% 0 0% 0%
20210719 14.8 15.65 14.66 15.11 1.27% -0.72% 0% 150215 2.2864 91.17 15.22 0% 0 0% 0 0% 0 0% 0%
20210716 14.23 15.35 13.96 14.92 3.68% 1.36% 0% 177638 2.614 108.7 14.72 0% 0 0% 0 0% 0 0% 0%
20210715 14.01 14.48 13.69 14.39 1.41% 2.2% 0% 117485 1.6544 75.82 14.08 0% 0 0% 0 0% 0 0% 0%
20210714 14.46 14.49 14.05 14.19 -2.14% -0.49% 0% 122051 1.7407 83.19 14.26 0% 0 0% 0 0% 0 0% 0%
20210713 13.73 14.5 13.4 14.5 5.69% 3.13% 0% 194216 2.7304 137.75 14.06 0% 0 0% 0 0% 0 0% 0%
20210712 13.61 13.9 13.5 13.72 0.29% 0.15% 0% 125577 1.7208 98.19 13.7 0% 0 0% 0 0% 0 0% 0%
20210709 13.7 13.85 13.24 13.68 -2.56% 1.26% 0% 184157 2.4888 153.16 13.51 0% 0 0% 0 0% 0 0% 0%
20210708 13.16 14.82 13.06 14.04 4.23% 1.08% 0% 319313 4.4349 309.38 13.89 0% 0 0% 0 0% 0 0% 0%
20210707 13.24 13.72 12.97 13.47 6.23% 0.97% 0% 263470 3.5142 332.8 13.34 0% 0 0% 0 0% 0 0% 0%
20210706 12.38 12.75 12.36 12.68 1.28% 0.71% 0% 123803 1.5591 205.38 12.59 0% 0 0% 0 0% 0 0% 0%
20210705 11.86 12.55 11.72 12.52 5.74% 2.54% 0% 104096 1.2705 181.66 12.21 0% 0 0% 0 0% 0 0% 0%
20210702 11.65 11.87 11.59 11.84 1.63% 0.68% 0% 34575 0.4066 64.74 11.76 0% 0 0% 0 0% 0 0% 0%
20210701 12.2 12.28 11.63 11.65 -4.51% -1.52% 0% 63966 0.7566 110.75 11.83 0% 0 0% 0 0% 0 0% 0%
20210630 12.36 12.41 12.11 12.2 0.49% -0.41% 0% 52403 0.642 96.87 12.25 0% 0 0% 0 0% 0 0% 0%
20210629 12.08 12.26 12 12.14 0.25% 0.08% 0% 36008 0.4369 63.07 12.13 0% 0 0% 0 0% 0 0% 0%
20210628 12.22 12.28 12.07 12.11 -0.74% -0.49% 0% 37559 0.4572 65.55 12.17 0% 0 0% 0 0% 0 0% 0%
20210625 12.27 12.3 11.96 12.2 0.33% 0.83% 0% 49044 0.5932 84.23 12.1 0% 0 0% 0 0% 0 0% 0%
20210624 12.13 12.35 11.92 12.16 0.16% -0.33% 0% 54511 0.6649 93.87 12.2 0% 0 0% 0 0% 0 0% 0%
20210623 12.3 12.32 12.05 12.14 -0.9% 0% 0% 45577 0.5532 78.19 12.14 0% 0 0% 0 0% 0 0% 0%
20210622 11.81 12.33 11.81 12.25 3.29% 0.49% 0% 76743 0.9354 127.27 12.19 0% 0 0% 0 0% 0 0% 0%
20210621 11.75 11.94 11.56 11.86 0.76% 0.34% 0% 46708 0.5519 74.38 11.82 0% 0 0% 0 0% 0 0% 0%
20210618 11.33 12.14 11.26 11.77 3.88% 0.17% 0% 80384 0.9442 124.62 11.75 0% 0 0% 0 0% 0 0% 0%
20210617 11.29 11.47 11.17 11.33 -0.44% 0.09% 0% 46439 0.5256 71.19 11.32 0% 0 0% 0 0% 0 0% 0%
20210616 12.15 12.2 11.25 11.38 -6.34% -2.07% 0% 80750 0.9383 117.84 11.62 0% 0 0% 0 0% 0 0% 0%
20210615 12.08 12.29 12.04 12.15 0.5% -0.16% 0% 38291 0.4659 54.17 12.17 0% 0 0% 0 0% 0 0% 0%
20210611 12.1 12.22 12.02 12.09 -0.58% 0% 0% 42077 0.5089 54.51 12.09 0% 0 0% 0 0% 0 0% 0%
20210610 12.35 12.39 12.11 12.16 -0.9% -0.57% 0% 50600 0.619 62.04 12.23 0% 0 0% 0 0% 0 0% 0%
20210609 12.08 12.36 11.91 12.27 1.66% 0.82% 0% 53805 0.6548 58.28 12.17 0% 0 0% 0 0% 0 0% 0%
20210608 12.32 12.44 12.06 12.07 -2.03% -0.9% 0% 68451 0.8335 73.55 12.18 0% 0 0% 0 0% 0 0% 0%
20210607 12.73 12.78 12.27 12.32 -3.07% -1.2% 0% 83439 1.0403 89.16 12.47 0% 0 0% 0 0% 0 0% 0%
20210604 12.64 12.81 12.52 12.71 0% 0.24% 0% 55049 0.6979 59.91 12.68 0% 0 0% 0 0% 0 0% 0%
20210603 12.71 12.94 12.62 12.71 -0.47% -0.47% 0% 58003 0.7409 63.19 12.77 0% 0 0% 0 0% 0 0% 0%
20210602 13 13.09 12.74 12.77 -2% -0.85% 0% 86104 1.1089 89.59 12.88 0% 0 0% 0 0% 0 0% 0%
20210601 13.33 13.48 12.86 13.03 -1.88% -0.38% 0% 119319 1.5601 116.77 13.08 0% 0 0% 0 0% 0 0% 0%
20210531 13.2 13.36 12.81 13.28 1.3% 0.84% 0% 90106 1.1863 87.94 13.17 0% 0 0% 0 0% 0 0% 0%
20210528 13.46 13.58 13.04 13.11 -1.94% -0.76% 0% 86228 1.1394 84.68 13.21 0% 0 0% 0 0% 0 0% 0%
20210527 12.82 13.52 12.62 13.37 3.8% 1.21% 0% 141555 1.8703 136.16 13.21 0% 0 0% 0 0% 0 0% 0%
20210526 12.85 13.05 12.73 12.88 0.16% 0% 0% 55448 0.7142 53.43 12.88 0% 0 0% 0 0% 0 0% 0%
20210525 12.55 13.1 12.53 12.86 1.66% 0.08% 0% 88984 1.1434 75.4 12.85 0% 0 0% 0 0% 0 0% 0%
20210524 12.96 12.96 12.58 12.65 -2.84% -0.39% 0% 76756 0.9749 57.09 12.7 0% 0 0% 0 0% 0 0% 0%
20210521 13 13.24 12.86 13.02 0.08% -0.15% 0% 57984 0.7564 36.98 13.04 0% 0 0% 0 0% 0 0% 0%
20210520 13.3 13.34 12.81 13.01 -3.34% -0.15% 0% 100637 1.3113 58.64 13.03 0% 0 0% 0 0% 0 0% 0%
20210519 12.7 13.7 12.56 13.46 5.49% 1.82% 0% 157201 2.0777 87.63 13.22 0% 0 0% 0 0% 0 0% 0%
20210518 13.17 13.21 12.43 12.76 -3.48% 0.47% 0% 132544 1.6835 69.34 12.7 0% 0 0% 0 0% 0 0% 0%
20210517 13.39 13.5 13.11 13.22 -1.05% -0.23% 0% 85184 1.1288 45.82 13.25 0% 0 0% 0 0% 0 0% 0%
20210514 13.26 13.51 13.11 13.36 0.98% 0.15% 0% 104684 1.3964 54.71 13.34 0% 0 0% 0 0% 0 0% 0%
20210513 13.2 13.46 13.05 13.23 -2% 0% 0% 107137 1.4176 50.82 13.23 0% 0 0% 0 0% 0 0% 0%
20210512 13.37 13.61 13 13.5 -2.74% 1.73% 0% 181618 2.4108 77.98 13.27 0% 0 0% 0 0% 0 0% 0%
20210511 13.7 14.42 13.2 13.88 -0.72% 0.95% 0% 219059 3.0128 97.29 13.75 0% 0 0% 0 0% 0 0% 0%
20210510 14.24 15.25 13.82 13.98 -1.55% -3.79% 0% 297236 4.3179 135.94 14.53 0% 0 0% 0 0% 0 0% 0%
20210507 14.15 14.43 13.81 14.2 0.71% 0.71% 0% 186514 2.6294 86.49 14.1 0% 0 0% 0 0% 0 0% 0%
20210506 13.77 14.22 13.5 14.1 3.15% 1.37% 0% 192646 2.6793 85.99 13.91 0% 0 0% 0 0% 0 0% 0%
20210430 12.98 13.98 12.69 13.67 4.59% 3.17% 0% 192671 2.5527 81.43 13.25 0% 0 0% 0 0% 0 0% 0%
20210429 13.29 13.58 12.86 13.07 -2.75% -0.98% 0% 142353 1.8788 58.28 13.2 0% 0 0% 0 0% 0 0% 0%
20210428 12.94 13.69 12.94 13.44 1.97% 0.37% 0% 140741 1.8841 57.86 13.39 0% 0 0% 0 0% 0 0% 0%
20210427 14.45 14.45 13.06 13.18 -9.17% -2.15% 0% 272338 3.6687 109.88 13.47 0% 0 0% 0 0% 0 0% 0%
20210426 13.81 14.51 13.49 14.51 5.37% 2.4% 0% 306363 4.3399 131.18 14.17 0% 0 0% 0 0% 0 0% 0%
20210423 13.56 13.86 13.15 13.77 0.51% 1.62% 0% 174728 2.3675 67.52 13.55 0% 0 0% 0 0% 0 0% 0%
20210422 13.67 14.25 13.47 13.7 0.15% -0.8% 0% 251036 3.4673 95.78 13.81 0% 0 0% 0 0% 0 0% 0%
20210421 13.62 14.13 13.5 13.68 -1.23% -0.07% 0% 176976 2.4231 67.78 13.69 0% 0 0% 0 0% 0 0% 0%
20210416 11.93 13.31 11.93 13.31 10% 2.07% 0% 256537 3.345 96.59 13.04 0% 0 0% 0 0% 0 0% 0%
20210415 12.9 12.9 11.88 12.1 -6.35% -0.98% 0% 231964 2.8352 86.9 12.22 0% 0 0% 0 0% 0 0% 0%
20210414 12.46 13.3 12 13.07 4.98% 2.19% 0% 265258 3.393 106.77 12.79 0% 0 0% 0 0% 0 0% 0%
20210413 12.32 12.74 12.11 12.45 0.73% 0.16% 0% 171940 2.1368 68.39 12.43 0% 0 0% 0 0% 0 0% 0%
20210412 12.39 13 12.28 12.36 -1.51% -1.83% 0% 206417 2.5998 82.51 12.59 0% 0 0% 0 0% 0 0% 0%
20210409 12.55 13.19 12.4 12.55 -3.54% -1.18% 0% 252388 3.2063 108.37 12.7 0% 0 0% 0 0% 0 0% 0%
20210408 13.3 13.97 12.8 13.01 0.23% -2.55% 0% 452558 6.0438 217.78 13.35 0% 0 0% 0 0% 0 0% 0%
20210407 12.45 12.98 12.05 12.98 10% 3.1% 0% 268329 3.3776 149.85 12.59 0% 0 0% 0 0% 0 0% 0%
20210406 10.99 11.88 10.95 11.8 6.69% 2.16% 0% 271599 3.138 159.18 11.55 0% 0 0% 0 0% 0 0% 0%
20210402 10.91 11.09 10.71 11.06 1.1% 1.47% 0% 134029 1.4612 84 10.9 0% 0 0% 0 0% 0 0% 0%
20210401 11.09 11.15 10.8 10.94 -1% 0.09% 0% 106666 1.1654 71.58 10.93 0% 0 0% 0 0% 0 0% 0%
20210330 11.6 11.63 11 11.31 -1.65% 0.53% 0% 166077 1.869 118.04 11.25 0% 0 0% 0 0% 0 0% 0%
20210329 10.91 11.9 10.91 11.5 3.98% 0.09% 0% 244824 2.8134 187.52 11.49 0% 0 0% 0 0% 0 0% 0%
20210326 10.65 11.25 10.65 11.06 5.53% 1% 0% 224724 2.4613 180.44 10.95 0% 0 0% 0 0% 0 0% 0%
20201215 8.98 9.18 8.88 8.98 -0.66% 0% 0% 73408 0.6594 61.89 8.98 0% 0 0% 0 0% 0 0% 0%
20201214 8.5 9.25 8.29 9.04 6.48% 2.03% 0% 152630 1.3518 116.23 8.86 0% 0 0% 0 0% 0 0% 0%
20201211 9.05 9.1 8.3 8.49 -6.81% -2.08% 0% 122430 1.0617 93.76 8.67 0% 0 0% 0 0% 0 0% 0%
20201210 9 9.28 8.95 9.11 0.89% 0% 0% 73480 0.6692 58.69 9.11 0% 0 0% 0 0% 0 0% 0%
20201209 8.99 9.18 8.89 9.03 -0.22% -0.11% 0% 92109 0.8325 70.21 9.04 0% 0 0% 0 0% 0 0% 0%
20201208 8.89 9.16 8.79 9.05 1.8% 0.44% 0% 85895 0.7737 62.09 9.01 0% 0 0% 0 0% 0 0% 0%
20201207 9.18 9.19 8.89 8.89 -3.26% -1.11% 0% 94372 0.8488 61.83 8.99 0% 0 0% 0 0% 0 0% 0%
20201204 9.49 9.49 9.17 9.19 -3.36% -0.43% 0% 112799 1.0409 69.03 9.23 0% 0 0% 0 0% 0 0% 0%
20201203 9.47 9.61 9.13 9.51 0.11% 1.39% 0% 152122 1.4266 84.67 9.38 0% 0 0% 0 0% 0 0% 0%
20201202 9.66 9.85 9.48 9.5 -1.25% -1.76% 0% 166552 1.6102 78.41 9.67 0% 0 0% 0 0% 0 0% 0%
20201201 9.34 9.73 9.32 9.62 3% 0.21% 0% 169460 1.6273 67.43 9.6 0% 0 0% 0 0% 0 0% 0%
20201130 9.23 9.5 9.13 9.34 0.86% -0.32% 0% 112371 1.0534 40.35 9.37 0% 0 0% 0 0% 0 0% 0%
20201127 9.43 9.48 9.05 9.26 -2.53% 0.22% 0% 124997 1.1548 40.45 9.24 0% 0 0% 0 0% 0 0% 0%
20201126 9.55 9.58 9.3 9.5 -1.55% 0.64% 0% 118303 1.1163 36.71 9.44 0% 0 0% 0 0% 0 0% 0%
20201125 9.58 9.75 9.49 9.65 0.52% 0.31% 0% 147524 1.4199 41.33 9.62 0% 0 0% 0 0% 0 0% 0%
20201124 9.71 9.91 9.36 9.6 -2.24% 0% 0% 211535 2.0309 53.18 9.6 0% 0 0% 0 0% 0 0% 0%
20201123 9.82 10.09 9.68 9.82 -1.11% -0.81% 0% 219069 2.1698 55.73 9.9 0% 0 0% 0 0% 0 0% 0%
20201120 10.09 10.1 9.6 9.93 -3.78% 0.81% 0% 284750 2.8038 72.73 9.85 0% 0 0% 0 0% 0 0% 0%
20201119 11.22 11.62 10.16 10.32 -8.59% -3.55% 0% 476136 5.0951 138.23 10.7 0% 0 0% 0 0% 0 0% 0%
20201118 10.04 11.29 9.86 11.29 10.04% 4.93% 0% 482697 5.1954 159.22 10.76 0% 0 0% 0 0% 0 0% 0%
20201117 10.15 10.7 9.94 10.26 0.98% -0.48% 0% 347123 3.5802 126.56 10.31 0% 0 0% 0 0% 0 0% 0%
20201116 9.92 10.5 9.71 10.16 4.1% -0.29% 0% 340320 3.4676 135.05 10.19 0% 0 0% 0 0% 0 0% 0%
20201113 9.78 10.3 9.6 9.76 -5.43% -1.21% 0% 304742 3.0099 132.78 9.88 0% 0 0% 0 0% 0 0% 0%
20201112 10.06 10.77 9.31 10.32 2.48% 4.45% 0% 509290 5.0308 244.84 9.88 0% 0 0% 0 0% 0 0% 0%
20201111 8.92 10.07 8.87 10.07 10.05% 3.07% 0% 531106 5.1907 319.94 9.77 0% 0 0% 0 0% 0 0% 0%
20201110 8.65 9.49 8.58 9.15 5.29% 2.12% 0% 303037 2.7138 235.55 8.96 0% 0 0% 0 0% 0 0% 0%
20201109 8.29 8.83 8.22 8.69 5.21% 1.4% 0% 204254 1.7504 188.07 8.57 0% 0 0% 0 0% 0 0% 0%
20201106 8.14 8.38 7.98 8.26 1.47% 1.1% 0% 130717 1.0682 129.29 8.17 0% 0 0% 0 0% 0 0% 0%
20201105 8.04 8.18 7.99 8.14 0.87% 0.49% 0% 106222 0.86 106.83 8.1 0% 0 0% 0 0% 0 0% 0%
20201104 8.03 8.27 7.93 8.07 0.88% -0.25% 0% 108916 0.8812 111.59 8.09 0% 0 0% 0 0% 0 0% 0%
20201103 7.59 8.13 7.57 8 5.96% 1.65% 0% 122962 0.9676 130.25 7.87 0% 0 0% 0 0% 0 0% 0%
20201102 7.52 7.72 7.45 7.55 -0.13% -0.26% 0% 60869 0.4608 70.29 7.57 0% 0 0% 0 0% 0 0% 0%
20201030 8.01 8.04 7.54 7.56 -5.85% -2.7% 0% 109313 0.849 136.64 7.77 0% 0 0% 0 0% 0 0% 0%
20201029 7.94 8.22 7.87 8.03 -0.5% -0.12% 0% 85707 0.6891 125.99 8.04 0% 0 0% 0 0% 0 0% 0%
20201028 8.13 8.16 7.96 8.07 -0.98% 0.25% 0% 64119 0.5163 94.71 8.05 0% 0 0% 0 0% 0 0% 0%
20201027 8.08 8.22 8.02 8.15 0.12% 0.25% 0% 59500 0.4837 84.83 8.13 0% 0 0% 0 0% 0 0% 0%
20201026 8.25 8.26 8.01 8.14 -2.4% 0% 0% 81008 0.6593 108.47 8.14 0% 0 0% 0 0% 0 0% 0%
20201023 8.62 8.65 8.33 8.34 -3.36% -1.53% 0% 95826 0.8117 128.09 8.47 0% 0 0% 0 0% 0 0% 0%
20201022 8.63 8.67 8.46 8.63 -0.58% 0.82% 0% 82448 0.7055 103.53 8.56 0% 0 0% 0 0% 0 0% 0%
20200909 8.1 8.1 8.1 8.1 10.05% -0.12% 0% 6131 0.0497 4.28 8.11 0% 0 0% 0 0% 0 0% 0%
20200908 7.36 7.36 7.36 7.36 10.01% 0.41% 0% 1541 0.0113 5.24 7.33 0% 0 0% 0 0% 0 0% 0%
20200907 6.69 6.69 6.69 6.69 10.03% 0% 0% 1794 0.012 3.71 6.69 0% 0 0% 0 0% 0 0% 0%
20200904 6.08 6.08 6.08 6.08 9.95% -0.33% 0% 1706 0.0104 1.65 6.1 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