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. 天正电气605066
    4. 返回上一页 刷新
股票代码（例：sh605066）       545条   (进入天正电气股票专站) 天正电气股票成本分析
相关股票: 宁德时代  隆基绿能  汇川技术  国电南瑞  通威股份  阳光电源  亿纬锂能  中际旭创  TCL中环  晶澳科技  特变电工  上海电气  晶盛机电  璞泰来  福斯特  正泰电器  东方电气  中国动力  国轩高科  金风科技  爱旭股份  思源电气  纳思达  迈为股份  明阳智能  宏发股份  锦浪科技  鸣志电器  国网英大  科达利  三星医疗  中国西电  东方电缆  太阳能  天顺风能  湘电股份  东方日升  浙富控股  节能环境  埃斯顿  特锐德  许继电气  协鑫集成  
相关股吧: 300750股吧 601012股吧 300124股吧 600406股吧 600438股吧 300274股吧 300014股吧 300308股吧 002129股吧 002459股吧 600089股吧 601727股吧 300316股吧 603659股吧 603806股吧 601877股吧 600875股吧 600482股吧 002074股吧 002202股吧 600732股吧 002028股吧 002180股吧 300751股吧 601615股吧 600885股吧 300763股吧 603728股吧 600517股吧 002850股吧 601567股吧 601179股吧 603606股吧 000591股吧 002531股吧 600416股吧 300118股吧 002266股吧 300140股吧 002747股吧 300001股吧 000400股吧 002506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 8.55 8.68 8.51 8.64 1.29% 0.23% 0% 28721 0.2477 102.34 8.62 0% 0 0% 0 0% 0 0% 0%
20230927 8.54 8.6 8.35 8.53 0.12% 0.12% 0% 28946 0.2465 101.97 8.52 0% 0 0% 0 0% 0 0% 0%
20230926 8.43 8.56 8.43 8.52 0.59% 0.24% 0% 26579 0.2258 91.87 8.5 0% 0 0% 0 0% 0 0% 0%
20230925 8.55 8.57 8.44 8.47 -0.82% -0.24% 0% 19948 0.1693 69.87 8.49 0% 0 0% 0 0% 0 0% 0%
20230922 8.32 8.55 8.32 8.54 2.4% 0.71% 0% 26423 0.224 87.57 8.48 0% 0 0% 0 0% 0 0% 0%
20230921 8.39 8.43 8.31 8.34 -0.36% -0.24% 0% 22232 0.1858 72.57 8.36 0% 0 0% 0 0% 0 0% 0%
20230920 8.4 8.47 8.37 8.37 -0.71% -0.48% 0% 18066 0.1519 57.47 8.41 0% 0 0% 0 0% 0 0% 0%
20230919 8.57 8.58 8.41 8.43 -1.86% -0.47% 0% 28393 0.2404 88.86 8.47 0% 0 0% 0 0% 0 0% 0%
20230918 8.35 8.61 8.33 8.59 2.51% 0.7% 0% 32644 0.2783 103.7 8.53 0% 0 0% 0 0% 0 0% 0%
20230915 8.44 8.49 8.35 8.38 -0.83% -0.24% 0% 22199 0.1865 66.94 8.4 0% 0 0% 0 0% 0 0% 0%
20230914 8.52 8.56 8.4 8.45 -1.29% -0.12% 0% 28378 0.2402 77.38 8.46 0% 0 0% 0 0% 0 0% 0%
20230913 8.58 8.67 8.47 8.56 -0.58% 0.12% 0% 33041 0.2825 89.29 8.55 0% 0 0% 0 0% 0 0% 0%
20230912 8.62 8.68 8.57 8.61 -0.23% -0.12% 0% 22799 0.1966 61.16 8.62 0% 0 0% 0 0% 0 0% 0%
20230911 8.6 8.66 8.49 8.63 0.35% 0.47% 0% 32130 0.276 81.22 8.59 0% 0 0% 0 0% 0 0% 0%
20230908 8.58 8.74 8.56 8.6 -0.12% -0.12% 0% 26490 0.228 64.86 8.61 0% 0 0% 0 0% 0 0% 0%
20230907 8.77 8.79 8.59 8.61 -1.82% -0.69% 0% 30496 0.2644 74.86 8.67 0% 0 0% 0 0% 0 0% 0%
20230906 8.7 8.79 8.63 8.77 0.92% 0.23% 0% 25080 0.2194 62.63 8.75 0% 0 0% 0 0% 0 0% 0%
20230905 8.69 8.72 8.63 8.69 0.12% 0.12% 0% 24649 0.2139 58.21 8.68 0% 0 0% 0 0% 0 0% 0%
20230904 8.6 8.7 8.45 8.68 0.93% 0.93% 0% 43559 0.3746 97.2 8.6 0% 0 0% 0 0% 0 0% 0%
20230901 8.64 8.67 8.4 8.6 -0.46% 0.94% 0% 60062 0.5119 131.96 8.52 0% 0 0% 0 0% 0 0% 0%
20230831 8.67 8.74 8.52 8.64 -0.58% 0.7% 0% 36026 0.309 85.06 8.58 0% 0 0% 0 0% 0 0% 0%
20230830 8.56 8.76 8.53 8.69 1.52% -0.11% 0% 37089 0.3225 89.92 8.7 0% 0 0% 0 0% 0 0% 0%
20230829 8.21 8.57 8.19 8.56 4.39% 1.3% 0% 41681 0.3523 98.03 8.45 0% 0 0% 0 0% 0 0% 0%
20230828 8.48 8.56 8.2 8.2 1.36% -2.03% 0% 46382 0.388 108.24 8.37 0% 0 0% 0 0% 0 0% 0%
20230825 8.18 8.27 8.07 8.09 -1.58% -0.98% 0% 25878 0.2114 63.73 8.17 0% 0 0% 0 0% 0 0% 0%
20230824 8.25 8.36 8.2 8.22 -0.6% -0.72% 0% 24457 0.2024 60.48 8.28 0% 0 0% 0 0% 0 0% 0%
20230823 8.4 8.44 8.21 8.27 -1.9% -0.24% 0% 28394 0.2353 71.02 8.29 0% 0 0% 0 0% 0 0% 0%
20230822 8.42 8.53 8.23 8.43 0.36% 0.84% 0% 42001 0.351 109.49 8.36 0% 0 0% 0 0% 0 0% 0%
20230821 8.65 8.7 8.38 8.4 -2.33% -1.06% 0% 45088 0.3828 123.61 8.49 0% 0 0% 0 0% 0 0% 0%
20230818 8.67 8.78 8.57 8.6 -0.23% -1.04% 0% 29263 0.2542 84.66 8.69 0% 0 0% 0 0% 0 0% 0%
20230817 8.58 8.66 8.43 8.62 1.17% 0.7% 0% 30145 0.2579 85.49 8.56 0% 0 0% 0 0% 0 0% 0%
20230816 8.67 8.84 8.5 8.52 -2.41% -0.58% 0% 29502 0.2529 83.2 8.57 0% 0 0% 0 0% 0 0% 0%
20230815 8.66 8.86 8.62 8.73 0.58% -0.34% 0% 41685 0.3652 113.94 8.76 0% 0 0% 0 0% 0 0% 0%
20230814 8.6 8.7 8.49 8.68 1.28% 0.93% 0% 32501 0.2796 88.39 8.6 0% 0 0% 0 0% 0 0% 0%
20230811 8.71 8.75 8.56 8.57 -1.61% -0.92% 0% 31187 0.2699 81.3 8.65 0% 0 0% 0 0% 0 0% 0%
20230810 8.72 8.83 8.68 8.71 0.11% -0.34% 0% 22815 0.1993 50.09 8.74 0% 0 0% 0 0% 0 0% 0%
20230809 8.75 8.81 8.67 8.7 -0.46% -0.57% 0% 27857 0.2438 60.28 8.75 0% 0 0% 0 0% 0 0% 0%
20230808 8.79 8.85 8.7 8.74 -0.57% 0% 0% 30925 0.2704 77.87 8.74 0% 0 0% 0 0% 0 0% 0%
20230807 8.89 8.9 8.75 8.79 -1.57% -0.11% 0% 35072 0.3087 85.28 8.8 0% 0 0% 0 0% 0 0% 0%
20230804 8.98 9.01 8.88 8.93 0% 0.11% 0% 27723 0.2474 66.65 8.92 0% 0 0% 0 0% 0 0% 0%
20230803 8.93 8.98 8.85 8.93 -0.33% 0.11% 0% 26045 0.2323 59.98 8.92 0% 0 0% 0 0% 0 0% 0%
20230802 8.86 8.98 8.8 8.96 1.13% 0.34% 0% 27057 0.2416 58.28 8.93 0% 0 0% 0 0% 0 0% 0%
20230801 8.87 8.92 8.81 8.86 -0.23% 0.11% 0% 34572 0.306 71.85 8.85 0% 0 0% 0 0% 0 0% 0%
20230731 8.91 9.01 8.86 8.88 -0.89% -0.45% 0% 48284 0.4307 95.75 8.92 0% 0 0% 0 0% 0 0% 0%
20230728 8.98 9.03 8.85 8.96 -0.22% 0.11% 0% 28152 0.252 53 8.95 0% 0 0% 0 0% 0 0% 0%
20230727 9.03 9.21 8.97 8.98 -0.33% -1.21% 0% 31159 0.2833 58.05 9.09 0% 0 0% 0 0% 0 0% 0%
20230726 9.1 9.1 8.99 9.01 -1.1% -0.22% 0% 36452 0.3292 64.45 9.03 0% 0 0% 0 0% 0 0% 0%
20230725 8.88 9.12 8.85 9.11 3.05% 0.89% 0% 47474 0.4285 83.95 9.03 0% 0 0% 0 0% 0 0% 0%
20230724 8.66 8.92 8.66 8.84 0.45% 0.23% 0% 45916 0.405 80.31 8.82 0% 0 0% 0 0% 0 0% 0%
20230721 8.9 9.02 8.78 8.8 -1.46% -1.01% 0% 48468 0.4308 84.84 8.89 0% 0 0% 0 0% 0 0% 0%
20230720 9.15 9.2 8.89 8.93 -2.4% -1.11% 0% 59871 0.5404 106.99 9.03 0% 0 0% 0 0% 0 0% 0%
20230719 9.28 9.41 9.1 9.15 -1.93% -0.44% 0% 56006 0.5145 104.24 9.19 0% 0 0% 0 0% 0 0% 0%
20230718 9.34 9.37 9.21 9.33 -0.64% 0.32% 0% 59863 0.5569 108.2 9.3 0% 0 0% 0 0% 0 0% 0%
20230717 9.05 9.42 9.05 9.39 1.08% 0.86% 0% 73929 0.6884 118.61 9.31 0% 0 0% 0 0% 0 0% 0%
20230714 9.43 9.47 9.28 9.29 -2.11% -0.75% 0% 42177 0.3947 62.27 9.36 0% 0 0% 0 0% 0 0% 0%
20230713 9.34 9.54 9.26 9.49 2.04% 0.74% 0% 51941 0.4895 74.55 9.42 0% 0 0% 0 0% 0 0% 0%
20230712 9.39 9.4 9.29 9.3 -0.96% -0.43% 0% 36184 0.338 43.5 9.34 0% 0 0% 0 0% 0 0% 0%
20230711 9.26 9.39 9.21 9.39 1.4% 0.43% 0% 39937 0.3733 53.37 9.35 0% 0 0% 0 0% 0 0% 0%
20230710 9.21 9.39 9.19 9.26 0.54% -0.43% 0% 48079 0.4473 49.53 9.3 0% 0 0% 0 0% 0 0% 0%
20230707 9.17 9.31 9.17 9.21 0% -0.32% 0% 44753 0.4135 43.62 9.24 0% 0 0% 0 0% 0 0% 0%
20230706 9.26 9.29 9.17 9.21 0% -0.11% 0% 47027 0.4335 53.34 9.22 0% 0 0% 0 0% 0 0% 0%
20230705 9.35 9.39 9.19 9.21 -1.81% -0.75% 0% 79127 0.734 75.05 9.28 0% 0 0% 0 0% 0 0% 0%
20230704 9.72 9.72 9.28 9.38 -3.5% 0% 0% 129688 1.2171 159.79 9.38 0% 0 0% 0 0% 0 0% 0%
20230703 9.42 9.85 9.42 9.72 3.29% 0.83% 0% 127072 1.2252 181.09 9.64 0% 0 0% 0 0% 0 0% 0%
20230630 9.22 9.47 9.17 9.41 1.73% 0.43% 0% 67403 0.6317 105.08 9.37 0% 0 0% 0 0% 0 0% 0%
20230629 9.11 9.29 9.06 9.25 0.87% 0.43% 0% 64905 0.5978 105.64 9.21 0% 0 0% 0 0% 0 0% 0%
20230628 9.26 9.26 8.95 9.17 -0.97% 0.77% 0% 76579 0.6967 129.9 9.1 0% 0 0% 0 0% 0 0% 0%
20230627 8.88 9.57 8.88 9.26 4.04% 0.22% 0% 98748 0.9125 179.21 9.24 0% 0 0% 0 0% 0 0% 0%
20230626 9.24 9.24 8.9 8.9 -3.68% -1.11% 0% 89686 0.8068 177.83 9 0% 0 0% 0 0% 0 0% 0%
20230621 8.98 9.36 8.98 9.24 2.44% 0.33% 0% 68893 0.6342 153.85 9.21 0% 0 0% 0 0% 0 0% 0%
20230620 9.11 9.15 8.96 9.02 -0.99% -0.11% 0% 29848 0.2695 71.78 9.03 0% 0 0% 0 0% 0 0% 0%
20230619 9.04 9.14 8.95 9.11 1.11% 0.44% 0% 42303 0.3838 100.56 9.07 0% 0 0% 0 0% 0 0% 0%
20230616 9.1 9.26 9 9.01 -1.21% -0.66% 0% 41278 0.3744 89.12 9.07 0% 0 0% 0 0% 0 0% 0%
20230615 8.88 9.15 8.88 9.12 2.01% 0.66% 0% 51131 0.4633 106.9 9.06 0% 0 0% 0 0% 0 0% 0%
20230614 8.98 9.05 8.87 8.94 -0.67% 0% 0% 28525 0.2551 57.76 8.94 0% 0 0% 0 0% 0 0% 0%
20230613 8.92 9.04 8.87 9 0.9% 0.11% 0% 33954 0.3053 67.9 8.99 0% 0 0% 0 0% 0 0% 0%
20230612 8.9 8.99 8.75 8.92 -0.11% 0.68% 0% 47015 0.4167 91.68 8.86 0% 0 0% 0 0% 0 0% 0%
20230609 8.94 8.99 8.82 8.93 0.11% 0.22% 0% 40468 0.3605 78.95 8.91 0% 0 0% 0 0% 0 0% 0%
20230608 9.07 9.17 8.91 8.92 -1.76% -0.89% 0% 45097 0.4058 87.29 9 0% 0 0% 0 0% 0 0% 0%
20230607 9.05 9.12 8.9 9.08 0.67% 0.44% 0% 31129 0.2815 59.85 9.04 0% 0 0% 0 0% 0 0% 0%
20230606 9.05 9.1 8.99 9.02 -0.88% -0.22% 0% 37599 0.3399 70.89 9.04 0% 0 0% 0 0% 0 0% 0%
20230605 9 9.17 8.9 9.1 1.56% 0.44% 0% 84843 0.7691 158.02 9.06 0% 0 0% 0 0% 0 0% 0%
20230602 9.1 9.28 8.89 8.96 -0.99% -0.33% 0% 56482 0.508 108.78 8.99 0% 0 0% 0 0% 0 0% 0%
20230601 8.92 9.15 8.82 9.05 2.26% -0.11% 0% 60896 0.5516 107.72 9.06 0% 0 0% 0 0% 0 0% 0%
20230531 9.1 9.16 9.05 9.1 -0.11% 0% 0% 39906 0.3632 72.44 9.1 0% 0 0% 0 0% 0 0% 0%
20230530 9.2 9.2 9.06 9.11 -0.22% -0.11% 0% 37517 0.342 69.39 9.12 0% 0 0% 0 0% 0 0% 0%
20230529 9.17 9.24 9.06 9.13 0% -0.11% 0% 48458 0.4428 84.17 9.14 0% 0 0% 0 0% 0 0% 0%
20230526 9.15 9.17 8.99 9.13 -0.44% 0.77% 0% 48342 0.4379 77.83 9.06 0% 0 0% 0 0% 0 0% 0%
20230525 9.08 9.21 9.02 9.17 1.55% 0.33% 0% 49911 0.456 76.82 9.14 0% 0 0% 0 0% 0 0% 0%
20230524 8.98 9.09 8.9 9.03 0.22% -0.11% 0% 41170 0.372 57.9 9.04 0% 0 0% 0 0% 0 0% 0%
20230523 9.18 9.26 9 9.01 -1.85% -0.99% 0% 44856 0.4083 57.29 9.1 0% 0 0% 0 0% 0 0% 0%
20230522 9.05 9.29 9 9.18 1.44% 0.11% 0% 61680 0.5654 66.34 9.17 0% 0 0% 0 0% 0 0% 0%
20230519 8.93 9.16 8.84 9.05 1.23% 0% 0% 60714 0.5496 54 9.05 0% 0 0% 0 0% 0 0% 0%
20230518 9.02 9.02 8.88 8.94 0% 0% 0% 49702 0.4443 39.18 8.94 0% 0 0% 0 0% 0 0% 0%
20230517 8.89 9.03 8.85 8.94 0.45% 0% 0% 78982 0.7061 64.02 8.94 0% 0 0% 0 0% 0 0% 0%
20230516 8.99 9.06 8.84 8.9 -1.11% -0.45% 0% 75798 0.6778 64.77 8.94 0% 0 0% 0 0% 0 0% 0%
20230515 8.72 9 8.68 9 3.21% 1.12% 0% 87184 0.7757 77.46 8.9 0% 0 0% 0 0% 0 0% 0%
20230510 8.48 8.71 8.48 8.6 1.65% -0.35% 0% 84656 0.7306 75.21 8.63 0% 0 0% 0 0% 0 0% 0%
20230509 8.64 8.69 8.44 8.46 -2.08% -0.94% 0% 105353 0.9001 101.09 8.54 0% 0 0% 0 0% 0 0% 0%
20230508 8.64 8.76 8.5 8.64 -0.35% 0.12% 0% 120985 1.0442 128.84 8.63 0% 0 0% 0 0% 0 0% 0%
20230505 8.36 8.74 8.3 8.67 4.33% 1.64% 0% 210073 1.7923 247.84 8.53 0% 0 0% 0 0% 0 0% 0%
20230504 8.1 8.45 8.03 8.31 2.47% 0.85% 0% 269283 2.2197 390.93 8.24 0% 0 0% 0 0% 0 0% 0%
20230428 8 8.11 7.82 8.11 10.04% 0.37% 0% 211792 1.7118 458.69 8.08 0% 0 0% 0 0% 0 0% 0%
20230427 7.32 7.41 7.27 7.37 0.55% 0% 0% 14324 0.1055 49.35 7.37 0% 0 0% 0 0% 0 0% 0%
20230426 7.22 7.34 7.17 7.33 1.81% 0.69% 0% 14142 0.103 47.87 7.28 0% 0 0% 0 0% 0 0% 0%
20230425 7.33 7.37 7.14 7.2 -2.31% -0.14% 0% 29953 0.216 97.49 7.21 0% 0 0% 0 0% 0 0% 0%
20230424 7.33 7.43 7.26 7.37 0.55% 0.41% 0% 22696 0.1666 74.42 7.34 0% 0 0% 0 0% 0 0% 0%
20230421 7.46 7.55 7.33 7.33 -2.14% -1.08% 0% 30938 0.2292 100.53 7.41 0% 0 0% 0 0% 0 0% 0%
20230420 7.55 7.57 7.43 7.49 -0.79% 0.27% 0% 18562 0.1387 62.28 7.47 0% 0 0% 0 0% 0 0% 0%
20230419 7.66 7.69 7.55 7.55 -1.56% -0.4% 0% 24769 0.1878 80.5 7.58 0% 0 0% 0 0% 0 0% 0%
20230418 7.75 7.76 7.65 7.67 -1.16% -0.39% 0% 32806 0.2527 100.85 7.7 0% 0 0% 0 0% 0 0% 0%
20230417 7.73 7.81 7.71 7.76 0.13% -0.13% 0% 30655 0.2382 94.98 7.77 0% 0 0% 0 0% 0 0% 0%
20230414 7.67 7.75 7.67 7.75 0.78% 0.39% 0% 14512 0.112 45.98 7.72 0% 0 0% 0 0% 0 0% 0%
20230413 7.71 7.77 7.68 7.69 -0.39% -0.26% 0% 16411 0.1266 50.18 7.71 0% 0 0% 0 0% 0 0% 0%
20230412 7.63 7.74 7.63 7.72 0.65% 0.39% 0% 20503 0.1577 61.97 7.69 0% 0 0% 0 0% 0 0% 0%
20230411 7.7 7.74 7.6 7.67 -0.65% 0% 0% 30410 0.2331 93.57 7.67 0% 0 0% 0 0% 0 0% 0%
20230410 7.81 7.85 7.68 7.72 -0.9% -0.52% 0% 27366 0.2124 85.59 7.76 0% 0 0% 0 0% 0 0% 0%
20230407 7.75 7.82 7.75 7.79 0.78% 0.13% 0% 23588 0.1835 74.05 7.78 0% 0 0% 0 0% 0 0% 0%
20230406 7.79 7.8 7.68 7.73 -1.02% -0.13% 0% 31777 0.2458 99.21 7.74 0% 0 0% 0 0% 0 0% 0%
20230404 7.98 8 7.81 7.81 -1.88% -0.64% 0% 44715 0.3514 145.86 7.86 0% 0 0% 0 0% 0 0% 0%
20230403 7.95 8 7.92 7.96 0.13% 0% 0% 29424 0.2342 105.54 7.96 0% 0 0% 0 0% 0 0% 0%
20230331 7.8 8 7.8 7.95 0.51% 0.13% 0% 24057 0.1909 87.55 7.94 0% 0 0% 0 0% 0 0% 0%
20230330 8 8 7.9 7.91 -0.75% -0.25% 0% 18251 0.1447 65.63 7.93 0% 0 0% 0 0% 0 0% 0%
20230329 8.05 8.09 7.97 7.97 -0.99% -0.62% 0% 19027 0.1526 68.7 8.02 0% 0 0% 0 0% 0 0% 0%
20230328 8.14 8.15 8.04 8.05 -1.23% -0.62% 0% 17477 0.1415 63.25 8.1 0% 0 0% 0 0% 0 0% 0%
20230327 8.18 8.19 8 8.15 0% 0.49% 0% 26780 0.2172 90.74 8.11 0% 0 0% 0 0% 0 0% 0%
20230324 8.13 8.16 8.08 8.15 0.37% 0.37% 0% 27234 0.2212 93.63 8.12 0% 0 0% 0 0% 0 0% 0%
20230323 8.11 8.14 8.08 8.12 -0.12% 0.25% 0% 19985 0.1619 56.79 8.1 0% 0 0% 0 0% 0 0% 0%
20230322 8.08 8.15 8.06 8.13 0.62% 0.25% 0% 19752 0.1602 67.3 8.11 0% 0 0% 0 0% 0 0% 0%
20230321 7.96 8.08 7.91 8.08 1.64% 0.87% 0% 19502 0.1562 65.81 8.01 0% 0 0% 0 0% 0 0% 0%
20230320 7.9 7.99 7.88 7.95 0.38% 0% 0% 24228 0.1926 78.15 7.95 0% 0 0% 0 0% 0 0% 0%
20230317 7.89 7.98 7.84 7.92 1.02% 0.25% 0% 27105 0.2141 87.36 7.9 0% 0 0% 0 0% 0 0% 0%
20230316 8.01 8.01 7.83 7.84 -2% -0.76% 0% 21841 0.1725 70.73 7.9 0% 0 0% 0 0% 0 0% 0%
20230315 7.93 8.02 7.89 8 1.78% 0.25% 0% 18065 0.1442 57.09 7.98 0% 0 0% 0 0% 0 0% 0%
20230314 8.04 8.08 7.74 7.86 -2.36% -0.25% 0% 31276 0.2466 92.42 7.88 0% 0 0% 0 0% 0 0% 0%
20230313 8.1 8.14 7.99 8.05 -0.74% 0.12% 0% 22564 0.1815 70.53 8.04 0% 0 0% 0 0% 0 0% 0%
20230310 8.12 8.17 8.08 8.11 -0.12% -0.12% 0% 27028 0.2195 85.38 8.12 0% 0 0% 0 0% 0 0% 0%
20230309 8.09 8.14 8.04 8.12 0.5% 0.25% 0% 20592 0.1667 67.18 8.1 0% 0 0% 0 0% 0 0% 0%
20230308 7.98 8.08 7.97 8.08 0.75% 0.62% 0% 20614 0.1656 65.91 8.03 0% 0 0% 0 0% 0 0% 0%
20230307 8.18 8.22 8.02 8.02 -2.08% -0.99% 0% 31695 0.2568 99.49 8.1 0% 0 0% 0 0% 0 0% 0%
20230306 8.15 8.24 8.15 8.19 0.37% -0.12% 0% 23983 0.1966 77.76 8.2 0% 0 0% 0 0% 0 0% 0%
20230303 8.17 8.22 8.12 8.16 -0.24% 0.12% 0% 26158 0.2133 82.3 8.15 0% 0 0% 0 0% 0 0% 0%
20230302 8.28 8.29 8.18 8.18 -0.97% -0.49% 0% 36127 0.2971 112.54 8.22 0% 0 0% 0 0% 0 0% 0%
20230301 8.27 8.29 8.2 8.26 -0.12% 0.12% 0% 35205 0.2904 102.42 8.25 0% 0 0% 0 0% 0 0% 0%
20230228 8.19 8.28 8.19 8.27 1.1% 0.36% 0% 18379 0.1514 53.49 8.24 0% 0 0% 0 0% 0 0% 0%
20230227 8.23 8.28 8.16 8.18 -0.73% -0.49% 0% 20692 0.1701 58.51 8.22 0% 0 0% 0 0% 0 0% 0%
20230224 8.28 8.3 8.2 8.24 -0.48% 0% 0% 15429 0.1271 42.12 8.24 0% 0 0% 0 0% 0 0% 0%
20230223 8.29 8.33 8.23 8.28 0.24% 0.12% 0% 20434 0.169 55.24 8.27 0% 0 0% 0 0% 0 0% 0%
20230222 8.22 8.29 8.2 8.26 0.12% 0% 0% 24763 0.2045 63.97 8.26 0% 0 0% 0 0% 0 0% 0%
20230221 8.26 8.26 8.18 8.25 0.24% 0.24% 0% 22319 0.1837 57.83 8.23 0% 0 0% 0 0% 0 0% 0%
20230220 8.2 8.25 8.13 8.23 0.37% 0.49% 0% 23861 0.1955 61.4 8.19 0% 0 0% 0 0% 0 0% 0%
20230217 8.31 8.37 8.16 8.2 -0.73% -0.49% 0% 29788 0.2456 73.58 8.24 0% 0 0% 0 0% 0 0% 0%
20230216 8.44 8.53 8.18 8.26 -2.25% -1.31% 0% 56293 0.4711 137.84 8.37 0% 0 0% 0 0% 0 0% 0%
20230215 8.35 8.48 8.33 8.45 0.84% 0.36% 0% 36125 0.3041 93.63 8.42 0% 0 0% 0 0% 0 0% 0%
20230214 8.33 8.38 8.31 8.38 0.6% 0.36% 0% 28929 0.2416 71.99 8.35 0% 0 0% 0 0% 0 0% 0%
20230213 8.27 8.33 8.25 8.33 0.36% 0.48% 0% 33708 0.2794 82.56 8.29 0% 0 0% 0 0% 0 0% 0%
20230210 8.31 8.35 8.25 8.3 0.24% 0% 0% 26168 0.2171 60.49 8.3 0% 0 0% 0 0% 0 0% 0%
20230209 8.23 8.29 8.19 8.28 0.49% 0.12% 0% 39277 0.3247 88.61 8.27 0% 0 0% 0 0% 0 0% 0%
20230208 8.26 8.29 8.21 8.24 -0.12% -0.12% 0% 26969 0.2226 59.92 8.25 0% 0 0% 0 0% 0 0% 0%
20230207 8.29 8.3 8.21 8.25 0% 0.12% 0% 25658 0.2114 48.5 8.24 0% 0 0% 0 0% 0 0% 0%
20230206 8.16 8.27 8.11 8.25 1.23% 0.12% 0% 46652 0.3842 86.06 8.24 0% 0 0% 0 0% 0 0% 0%
20230203 8.16 8.18 8.07 8.15 -0.37% 0.37% 0% 40071 0.3253 69.64 8.12 0% 0 0% 0 0% 0 0% 0%
20230202 8.17 8.28 8.16 8.18 0.12% -0.24% 0% 35927 0.2947 54.73 8.2 0% 0 0% 0 0% 0 0% 0%
20230201 8.14 8.17 8.08 8.17 0.62% 0.62% 0% 39824 0.3235 62.45 8.12 0% 0 0% 0 0% 0 0% 0%
20230131 8.09 8.14 8.03 8.12 0.37% 0.62% 0% 31487 0.254 52.02 8.07 0% 0 0% 0 0% 0 0% 0%
20230130 8.13 8.2 8.07 8.09 -1.34% -0.37% 0% 62787 0.5096 108.33 8.12 0% 0 0% 0 0% 0 0% 0%
20230120 8.19 8.23 8.13 8.2 0.12% 0.24% 0% 34381 0.2813 64.37 8.18 0% 0 0% 0 0% 0 0% 0%
20230119 8.26 8.26 8.13 8.19 -1.21% 0.24% 0% 46183 0.3773 75.87 8.17 0% 0 0% 0 0% 0 0% 0%
20230118 8.04 8.37 8.02 8.29 3.5% 0.36% 0% 103649 0.8566 214.14 8.26 0% 0 0% 0 0% 0 0% 0%
20230117 8.09 8.1 7.95 8.01 -0.99% 0% 0% 39473 0.316 95.96 8.01 0% 0 0% 0 0% 0 0% 0%
20230116 7.93 8.11 7.88 8.09 0.75% 0.87% 0% 75369 0.6045 193.71 8.02 0% 0 0% 0 0% 0 0% 0%
20230113 7.77 8.39 7.73 8.03 3.35% -0.99% 0% 131819 1.069 411.81 8.11 0% 0 0% 0 0% 0 0% 0%
20230112 7.71 7.83 7.68 7.77 0.91% 0% 0% 16402 0.1274 78.68 7.77 0% 0 0% 0 0% 0 0% 0%
20230111 7.79 7.85 7.7 7.7 -0.9% -0.65% 0% 15543 0.1205 76.16 7.75 0% 0 0% 0 0% 0 0% 0%
20230110 7.85 7.88 7.77 7.77 -1.02% -0.51% 0% 14692 0.1147 72.81 7.81 0% 0 0% 0 0% 0 0% 0%
20230109 7.83 7.87 7.75 7.85 1.16% 0.13% 0% 22586 0.177 109.99 7.84 0% 0 0% 0 0% 0 0% 0%
20230106 7.66 7.82 7.66 7.76 0.65% -0.26% 0% 23451 0.1824 116.93 7.78 0% 0 0% 0 0% 0 0% 0%
20230105 7.69 7.79 7.64 7.71 0.26% 0.26% 0% 11805 0.0908 58.57 7.69 0% 0 0% 0 0% 0 0% 0%
20230104 7.6 7.76 7.6 7.69 0.92% -0.13% 0% 20642 0.159 100.97 7.7 0% 0 0% 0 0% 0 0% 0%
20230103 7.47 7.63 7.46 7.62 2.14% 0.79% 0% 19143 0.1448 93.89 7.56 0% 0 0% 0 0% 0 0% 0%
20221230 7.4 7.48 7.4 7.46 0.81% 0.27% 0% 12277 0.0913 44.93 7.44 0% 0 0% 0 0% 0 0% 0%
20221229 7.45 7.5 7.39 7.4 -0.8% -0.4% 0% 11735 0.0872 51.02 7.43 0% 0 0% 0 0% 0 0% 0%
20221228 7.55 7.59 7.42 7.46 -1.32% -0.27% 0% 12773 0.0956 54.85 7.48 0% 0 0% 0 0% 0 0% 0%
20221227 7.54 7.65 7.51 7.56 0.27% -0.13% 0% 16252 0.123 68.55 7.57 0% 0 0% 0 0% 0 0% 0%
20221226 7.39 7.56 7.38 7.54 2.17% 0.67% 0% 18493 0.1385 77.48 7.49 0% 0 0% 0 0% 0 0% 0%
20221223 7.36 7.47 7.33 7.38 -0.14% -0.14% 0% 17660 0.1305 72.13 7.39 0% 0 0% 0 0% 0 0% 0%
20221222 7.55 7.61 7.34 7.39 -2.12% -0.94% 0% 23116 0.1725 91.6 7.46 0% 0 0% 0 0% 0 0% 0%
20221221 7.67 7.72 7.52 7.55 -1.31% -0.4% 0% 18698 0.1418 75.27 7.58 0% 0 0% 0 0% 0 0% 0%
20221220 7.65 7.72 7.58 7.65 0.26% -0.13% 0% 16210 0.1241 64.12 7.66 0% 0 0% 0 0% 0 0% 0%
20221219 7.77 7.79 7.52 7.63 -1.8% -0.39% 0% 33700 0.2581 128.5 7.66 0% 0 0% 0 0% 0 0% 0%
20221216 7.85 7.88 7.74 7.77 -1.15% -0.38% 0% 19947 0.1556 75.44 7.8 0% 0 0% 0 0% 0 0% 0%
20221215 7.88 7.88 7.81 7.86 0.38% 0% 0% 15235 0.1197 56.65 7.86 0% 0 0% 0 0% 0 0% 0%
20221214 7.91 7.96 7.81 7.83 -0.63% -0.63% 0% 18349 0.1445 51.33 7.88 0% 0 0% 0 0% 0 0% 0%
20221213 7.93 7.96 7.87 7.88 -0.38% -0.13% 0% 14605 0.1153 50.85 7.89 0% 0 0% 0 0% 0 0% 0%
20221212 7.98 7.98 7.86 7.91 -0.88% 0% 0% 23083 0.1825 74.9 7.91 0% 0 0% 0 0% 0 0% 0%
20221209 8.04 8.08 7.93 7.98 -0.75% -0.13% 0% 24207 0.1934 77.93 7.99 0% 0 0% 0 0% 0 0% 0%
20221208 8.07 8.08 8.01 8.04 -0.5% 0% 0% 20177 0.1623 65.23 8.04 0% 0 0% 0 0% 0 0% 0%
20221207 8.09 8.11 8.02 8.08 -0.37% 0.25% 0% 22174 0.1787 70.98 8.06 0% 0 0% 0 0% 0 0% 0%
20221206 8.13 8.15 8.08 8.11 0% 0% 0% 22021 0.1786 70.94 8.11 0% 0 0% 0 0% 0 0% 0%
20221205 8.11 8.16 8.06 8.11 0.37% 0.12% 0% 33413 0.2708 107.63 8.1 0% 0 0% 0 0% 0 0% 0%
20221202 8.02 8.08 7.96 8.08 1.13% 0.37% 0% 24466 0.197 82.85 8.05 0% 0 0% 0 0% 0 0% 0%
20221201 8.03 8.08 7.97 7.99 -0.25% -0.37% 0% 26449 0.212 88.84 8.02 0% 0 0% 0 0% 0 0% 0%
20221130 8.08 8.08 7.98 8.01 -0.5% -0.12% 0% 23098 0.1853 76.18 8.02 0% 0 0% 0 0% 0 0% 0%
20221129 7.93 8.07 7.9 8.05 2.29% 0.37% 0% 32547 0.2609 105.94 8.02 0% 0 0% 0 0% 0 0% 0%
20221128 7.86 7.96 7.84 7.87 -1.38% -0.13% 0% 26505 0.2088 84.78 7.88 0% 0 0% 0 0% 0 0% 0%
20221125 8.02 8.03 7.94 7.98 -0.37% 0% 0% 19797 0.158 64.44 7.98 0% 0 0% 0 0% 0 0% 0%
20221124 7.96 8.07 7.95 8.01 0.88% -0.12% 0% 21205 0.1701 67.74 8.02 0% 0 0% 0 0% 0 0% 0%
20221123 8.02 8.02 7.83 7.94 -1% 0.38% 0% 22243 0.1759 69.92 7.91 0% 0 0% 0 0% 0 0% 0%
20221122 8.06 8.08 7.93 8.02 -0.74% 0% 0% 23392 0.1876 74.77 8.02 0% 0 0% 0 0% 0 0% 0%
20221121 8.04 8.09 7.96 8.08 0.5% 0.75% 0% 19387 0.1555 62.92 8.02 0% 0 0% 0 0% 0 0% 0%
20221118 8.07 8.13 8.02 8.04 -0.37% -0.5% 0% 22852 0.1846 72.13 8.08 0% 0 0% 0 0% 0 0% 0%
20221117 8.04 8.08 8 8.07 0.25% 0.37% 0% 27046 0.2175 82.47 8.04 0% 0 0% 0 0% 0 0% 0%
20221116 8.1 8.1 8.03 8.05 0% 0% 0% 18795 0.1513 58.25 8.05 0% 0 0% 0 0% 0 0% 0%
20221115 7.97 8.05 7.95 8.05 0.88% 0.25% 0% 25861 0.2076 76.08 8.03 0% 0 0% 0 0% 0 0% 0%
20221114 8.08 8.08 7.94 7.98 -0.25% -0.37% 0% 20179 0.1616 53.17 8.01 0% 0 0% 0 0% 0 0% 0%
20221111 8.15 8.18 7.99 8 0.5% -0.62% 0% 26829 0.216 68.52 8.05 0% 0 0% 0 0% 0 0% 0%
20221110 7.98 8.03 7.92 7.96 -0.87% -0.13% 0% 18848 0.1503 46.48 7.97 0% 0 0% 0 0% 0 0% 0%
20221109 8.07 8.08 7.98 8.03 0.37% 0% 0% 12950 0.104 32.23 8.03 0% 0 0% 0 0% 0 0% 0%
20221108 8.06 8.08 7.93 8 -0.74% 0.13% 0% 16042 0.1281 39.18 7.99 0% 0 0% 0 0% 0 0% 0%
20221107 7.97 8.1 7.95 8.06 1% 0% 0% 27629 0.2228 63.56 8.06 0% 0 0% 0 0% 0 0% 0%
20221104 7.88 7.99 7.85 7.98 1.14% 0.38% 0% 26989 0.2146 62.21 7.95 0% 0 0% 0 0% 0 0% 0%
20221103 7.85 7.92 7.76 7.89 0.13% 0.51% 0% 21284 0.167 50.34 7.85 0% 0 0% 0 0% 0 0% 0%
20221102 7.87 7.93 7.8 7.88 -0.13% 0% 0% 29302 0.231 71.14 7.88 0% 0 0% 0 0% 0 0% 0%
20221101 7.68 7.89 7.57 7.89 3.54% 0.9% 0% 39054 0.3053 98.54 7.82 0% 0 0% 0 0% 0 0% 0%
20221031 7.34 7.68 7.33 7.62 3.25% 0.4% 0% 34424 0.2613 97.06 7.59 0% 0 0% 0 0% 0 0% 0%
20221028 7.55 7.65 7.36 7.38 -2.77% -1.34% 0% 42222 0.316 124.08 7.48 0% 0 0% 0 0% 0 0% 0%
20221027 7.68 7.76 7.58 7.59 -1.3% -1.17% 0% 19948 0.1532 62.81 7.68 0% 0 0% 0 0% 0 0% 0%
20221026 7.58 7.78 7.58 7.69 1.45% -0.13% 0% 26146 0.2013 75.55 7.7 0% 0 0% 0 0% 0 0% 0%
20221025 7.61 7.7 7.48 7.58 -0.66% 0% 0% 43070 0.3266 116.82 7.58 0% 0 0% 0 0% 0 0% 0%
20221024 7.79 7.83 7.59 7.63 -1.55% -1.04% 0% 23024 0.1776 68.65 7.71 0% 0 0% 0 0% 0 0% 0%
20221021 7.74 7.8 7.69 7.75 0.39% 0% 0% 18101 0.1403 54.32 7.75 0% 0 0% 0 0% 0 0% 0%
20221020 7.71 7.8 7.62 7.72 -0.13% 0.13% 0% 18827 0.1451 57.04 7.71 0% 0 0% 0 0% 0 0% 0%
20221019 7.73 7.79 7.67 7.73 0% -0.39% 0% 21881 0.1697 65.09 7.76 0% 0 0% 0 0% 0 0% 0%
20221018 7.75 7.79 7.67 7.73 0.13% 0% 0% 18794 0.1453 57.14 7.73 0% 0 0% 0 0% 0 0% 0%
20221017 7.57 7.72 7.57 7.72 1.45% 0.78% 0% 17427 0.1335 52.49 7.66 0% 0 0% 0 0% 0 0% 0%
20220720 9.44 9.56 9.34 9.52 0.95% 0.85% 0% 52017 0.4912 87.33 9.44 0% 0 0% 0 0% 0 0% 0%
20220719 9.25 9.59 9.21 9.43 1.84% 0.11% 0% 89475 0.8427 157.61 9.42 0% 0 0% 0 0% 0 0% 0%
20220718 9.14 9.37 9.12 9.26 1.76% -0.32% 0% 56138 0.5214 107.19 9.29 0% 0 0% 0 0% 0 0% 0%
20220715 9.2 9.36 9.1 9.1 -2.47% -1.3% 0% 45106 0.4157 91.36 9.22 0% 0 0% 0 0% 0 0% 0%
20220714 9.18 9.41 9.13 9.33 0% 0.54% 0% 75105 0.6969 156.49 9.28 0% 0 0% 0 0% 0 0% 0%
20220713 8.91 9.61 8.88 9.33 4.48% 0.43% 0% 113184 1.0519 253.02 9.29 0% 0 0% 0 0% 0 0% 0%
20220712 9.13 9.13 8.9 8.93 -1.98% -0.56% 0% 30246 0.2715 77.76 8.98 0% 0 0% 0 0% 0 0% 0%
20220711 8.91 9.28 8.83 9.11 1.79% 0.33% 0% 52921 0.4807 133.85 9.08 0% 0 0% 0 0% 0 0% 0%
20220708 8.96 9.19 8.92 8.95 0.11% -0.78% 0% 33451 0.3018 84.48 9.02 0% 0 0% 0 0% 0 0% 0%
20220707 8.8 9 8.71 8.94 1.94% 0.45% 0% 35947 0.3201 84.42 8.9 0% 0 0% 0 0% 0 0% 0%
20220706 8.8 8.9 8.69 8.77 -1.02% -0.11% 0% 23610 0.2072 51.57 8.78 0% 0 0% 0 0% 0 0% 0%
20220705 8.93 9.02 8.7 8.86 -1.34% 0.34% 0% 38800 0.3427 79.03 8.83 0% 0 0% 0 0% 0 0% 0%
20220704 9.03 9.03 8.86 8.98 -0.55% 0.45% 0% 22976 0.2053 44.5 8.94 0% 0 0% 0 0% 0 0% 0%
20220701 9.12 9.17 8.91 9.03 0.89% 0.22% 0% 34642 0.3122 59.9 9.01 0% 0 0% 0 0% 0 0% 0%
20220630 9.03 9.1 8.89 8.95 -0.89% -0.44% 0% 43216 0.3887 59.83 8.99 0% 0 0% 0 0% 0 0% 0%
20220629 9.26 9.26 9.02 9.03 -2.48% -0.99% 0% 43673 0.3983 61.92 9.12 0% 0 0% 0 0% 0 0% 0%
20220628 9.09 9.32 9.06 9.26 1.09% 0.43% 0% 39943 0.3683 57.33 9.22 0% 0 0% 0 0% 0 0% 0%
20220627 9.27 9.35 9.1 9.16 -1.29% -0.33% 0% 50964 0.4682 74.12 9.19 0% 0 0% 0 0% 0 0% 0%
20220624 9.16 9.34 9.15 9.28 1.64% 0.11% 0% 55404 0.5134 84.02 9.27 0% 0 0% 0 0% 0 0% 0%
20220623 9.08 9.15 8.97 9.13 0.66% 0.66% 0% 61313 0.5564 95.22 9.07 0% 0 0% 0 0% 0 0% 0%
20220622 9.05 9.2 8.93 9.07 0.33% 0% 0% 59632 0.5411 96.62 9.07 0% 0 0% 0 0% 0 0% 0%
20220621 8.96 9.09 8.87 9.04 1.23% 0.67% 0% 68670 0.6167 115.02 8.98 0% 0 0% 0 0% 0 0% 0%
20220620 8.81 9.05 8.78 8.93 2.17% 0.56% 0% 87025 0.7731 151.92 8.88 0% 0 0% 0 0% 0 0% 0%
20220617 8.55 9.13 8.45 8.74 1.86% -1.13% 0% 181126 1.6005 331.05 8.84 0% 0 0% 0 0% 0 0% 0%
20220616 8.43 8.67 8.42 8.58 1.78% 0.23% 0% 39392 0.3373 92.01 8.56 0% 0 0% 0 0% 0 0% 0%
20220615 8.46 8.64 8.42 8.43 -0.71% -1.17% 0% 46531 0.397 104.3 8.53 0% 0 0% 0 0% 0 0% 0%
20220614 8.5 8.5 8.26 8.49 -0.59% 1.19% 0% 31894 0.2676 71.27 8.39 0% 0 0% 0 0% 0 0% 0%
20220613 8.4 8.59 8.38 8.54 0.95% 0.35% 0% 31364 0.2669 71.88 8.51 0% 0 0% 0 0% 0 0% 0%
20220610 8.32 8.5 8.28 8.46 1.32% 0.24% 0% 31292 0.2642 69.68 8.44 0% 0 0% 0 0% 0 0% 0%
20220609 8.6 8.6 8.31 8.35 -2.45% -0.71% 0% 38427 0.323 82.67 8.41 0% 0 0% 0 0% 0 0% 0%
20220608 8.62 8.62 8.38 8.56 -0.58% 0.47% 0% 36459 0.3105 79.91 8.52 0% 0 0% 0 0% 0 0% 0%
20220607 8.8 8.81 8.49 8.61 -1.71% 0% 0% 43281 0.3726 93 8.61 0% 0 0% 0 0% 0 0% 0%
20220606 8.6 8.82 8.55 8.76 2.1% 0.81% 0% 63385 0.5511 137.23 8.69 0% 0 0% 0 0% 0 0% 0%
20220602 8.4 8.61 8.26 8.58 1.42% 1.3% 0% 51677 0.4377 114.51 8.47 0% 0 0% 0 0% 0 0% 0%
20220601 8.27 8.46 8.23 8.46 2.17% 0.83% 0% 56942 0.4775 123.07 8.39 0% 0 0% 0 0% 0 0% 0%
20220531 8.23 8.29 8.14 8.28 0.85% 0.61% 0% 41914 0.345 90.01 8.23 0% 0 0% 0 0% 0 0% 0%
20220530 8.18 8.23 8.12 8.21 0.49% 0.24% 0% 28326 0.2319 60.24 8.19 0% 0 0% 0 0% 0 0% 0%
20220527 8.42 8.42 8.1 8.17 -1.92% -0.61% 0% 42028 0.3454 88.01 8.22 0% 0 0% 0 0% 0 0% 0%
20220526 8.16 8.36 8.08 8.33 1.71% 0.85% 0% 45489 0.3756 94.12 8.26 0% 0 0% 0 0% 0 0% 0%
20220525 8 8.19 7.98 8.19 0.99% 0.86% 0% 37318 0.303 74.41 8.12 0% 0 0% 0 0% 0 0% 0%
20220524 8.45 8.45 8.07 8.11 -3.45% -1.82% 0% 52566 0.4341 94.2 8.26 0% 0 0% 0 0% 0 0% 0%
20220523 8.23 8.4 8.23 8.4 1.57% 0.72% 0% 44665 0.3724 65.89 8.34 0% 0 0% 0 0% 0 0% 0%
20220520 8.27 8.29 8.18 8.27 0.12% 0.36% 0% 44151 0.3636 58.02 8.24 0% 0 0% 0 0% 0 0% 0%
20220519 8 8.28 7.94 8.26 1.47% 0.98% 0% 60388 0.494 73.69 8.18 0% 0 0% 0 0% 0 0% 0%
20220518 8.07 8.2 8 8.14 2.01% 0% 0% 53945 0.4389 58.55 8.14 0% 0 0% 0 0% 0 0% 0%
20220517 8.14 8.17 7.83 7.98 -1.85% 0% 0% 45387 0.362 48.69 7.98 0% 0 0% 0 0% 0 0% 0%
20220516 8.16 8.2 8.03 8.13 0.37% 0.25% 0% 37887 0.3071 41.89 8.11 0% 0 0% 0 0% 0 0% 0%
20220513 8.21 8.24 8.06 8.1 -1.7% -0.25% 0% 51393 0.4174 56.3 8.12 0% 0 0% 0 0% 0 0% 0%
20220512 8.13 8.24 8.1 8.24 0.37% 0.73% 0% 55918 0.4574 63 8.18 0% 0 0% 0 0% 0 0% 0%
20220511 8.16 8.34 8.1 8.21 -0.36% -0.12% 0% 100926 0.8298 117.59 8.22 0% 0 0% 0 0% 0 0% 0%
20220510 8.19 8.32 7.96 8.24 1.23% 1.23% 0% 182108 1.4828 233.62 8.14 0% 0 0% 0 0% 0 0% 0%
20220509 7.36 8.14 7.36 8.14 10% 0.87% 0% 123681 0.9983 198.47 8.07 0% 0 0% 0 0% 0 0% 0%
20220506 7.78 7.86 7.4 7.4 -8.19% -2.63% 0% 105007 0.7981 188.8 7.6 0% 0 0% 0 0% 0 0% 0%
20220505 7.6 8.42 7.52 8.06 5.36% -2.07% 0% 155153 1.2769 364.45 8.23 0% 0 0% 0 0% 0 0% 0%
20220429 7.29 7.73 7.29 7.65 3.52% 1.06% 0% 47641 0.3605 151.91 7.57 0% 0 0% 0 0% 0 0% 0%
20220428 7.7 7.7 7.28 7.39 -4.4% -1.07% 0% 32945 0.2461 112.74 7.47 0% 0 0% 0 0% 0 0% 0%
20220427 7.68 7.79 7.36 7.73 -0.77% 1.84% 0% 47512 0.3604 178.21 7.59 0% 0 0% 0 0% 0 0% 0%
20220426 8.09 8.18 7.75 7.79 -3.11% -2.14% 0% 31889 0.2537 139.32 7.96 0% 0 0% 0 0% 0 0% 0%
20220425 8.69 8.69 8.01 8.04 -8.22% -4.17% 0% 29949 0.2512 150.48 8.39 0% 0 0% 0 0% 0 0% 0%
20220422 8.7 8.85 8.62 8.76 -0.23% 0.34% 0% 14886 0.13 82.22 8.73 0% 0 0% 0 0% 0 0% 0%
20220421 9 9.08 8.72 8.78 -2.77% -1.01% 0% 18661 0.1655 102.02 8.87 0% 0 0% 0 0% 0 0% 0%
20220420 8.92 9.15 8.91 9.03 1.01% -0.44% 0% 22061 0.2 122.01 9.07 0% 0 0% 0 0% 0 0% 0%
20220419 8.92 8.98 8.84 8.94 0.56% 0.22% 0% 9251 0.0825 51.62 8.92 0% 0 0% 0 0% 0 0% 0%
20220418 8.74 8.94 8.58 8.89 1.6% 1.14% 0% 18097 0.159 91.93 8.79 0% 0 0% 0 0% 0 0% 0%
20220415 8.9 8.9 8.6 8.75 -2.23% -0.46% 0% 20438 0.1796 103.34 8.79 0% 0 0% 0 0% 0 0% 0%
20220414 8.99 9.02 8.91 8.95 -0.11% -0.11% 0% 11000 0.0986 56.27 8.96 0% 0 0% 0 0% 0 0% 0%
20220413 9.1 9.11 8.93 8.96 -1.86% -0.55% 0% 20331 0.1832 99.01 9.01 0% 0 0% 0 0% 0 0% 0%
20220412 8.97 9.13 8.9 9.13 1.78% 1.33% 0% 10711 0.0965 51.34 9.01 0% 0 0% 0 0% 0 0% 0%
20220411 9.19 9.21 8.89 8.97 -2.39% -0.77% 0% 18260 0.165 83.14 9.04 0% 0 0% 0 0% 0 0% 0%
20220408 9.25 9.37 9.06 9.19 -0.43% 0.22% 0% 17856 0.1638 77.04 9.17 0% 0 0% 0 0% 0 0% 0%
20220407 9.34 9.42 9.22 9.23 -1.49% -0.75% 0% 19625 0.1826 84.73 9.3 0% 0 0% 0 0% 0 0% 0%
20220401 9.11 9.23 9.1 9.21 0% 0.33% 0% 16532 0.1518 71.02 9.18 0% 0 0% 0 0% 0 0% 0%
20220331 9.11 9.25 9.08 9.21 0.77% 0.22% 0% 22145 0.2035 93.82 9.19 0% 0 0% 0 0% 0 0% 0%
20220330 9.04 9.15 9.03 9.14 1.33% 0.44% 0% 17965 0.1635 70.81 9.1 0% 0 0% 0 0% 0 0% 0%
20220329 9.16 9.17 8.98 9.02 -1.64% -0.33% 0% 21689 0.1962 79.09 9.05 0% 0 0% 0 0% 0 0% 0%
20220328 9.14 9.26 8.96 9.17 -0.11% 0.77% 0% 21344 0.1942 70.58 9.1 0% 0 0% 0 0% 0 0% 0%
20220325 9.12 9.24 9.12 9.18 0.33% -0.22% 0% 22940 0.2111 75.12 9.2 0% 0 0% 0 0% 0 0% 0%
20220324 9.28 9.32 9.15 9.15 -2.14% -0.97% 0% 22273 0.2057 71.09 9.24 0% 0 0% 0 0% 0 0% 0%
20220323 9.28 9.38 9.24 9.35 0.75% 0.21% 0% 31428 0.2933 90.88 9.33 0% 0 0% 0 0% 0 0% 0%
20220322 9.24 9.32 9.11 9.28 0.54% 0.54% 0% 21238 0.196 56.89 9.23 0% 0 0% 0 0% 0 0% 0%
20220321 9.2 9.29 9.15 9.23 0.33% 0% 0% 17590 0.1624 44.7 9.23 0% 0 0% 0 0% 0 0% 0%
20220318 9.07 9.24 9 9.2 1.43% 0.44% 0% 19797 0.1814 48.75 9.16 0% 0 0% 0 0% 0 0% 0%
20220317 9.09 9.28 9 9.07 1.11% -0.87% 0% 35802 0.3277 85.93 9.15 0% 0 0% 0 0% 0 0% 0%
20220316 8.88 9.03 8.65 8.97 2.05% 0.9% 0% 36747 0.3267 87.87 8.89 0% 0 0% 0 0% 0 0% 0%
20220315 9.28 9.28 8.77 8.79 -5.69% -2.66% 0% 50072 0.4522 124.67 9.03 0% 0 0% 0 0% 0 0% 0%
20220311 9.5 9.69 9.36 9.66 0.21% 1.68% 0% 25557 0.2428 69.15 9.5 0% 0 0% 0 0% 0 0% 0%
20220310 9.62 9.76 9.6 9.64 1.37% -0.41% 0% 29603 0.2866 78.74 9.68 0% 0 0% 0 0% 0 0% 0%
20220309 9.8 9.85 9.16 9.51 -2.86% -0.11% 0% 52230 0.4974 116.14 9.52 0% 0 0% 0 0% 0 0% 0%
20220308 10.09 10.11 9.77 9.79 -3.17% -0.81% 0% 47589 0.4696 103.89 9.87 0% 0 0% 0 0% 0 0% 0%
20220307 10.15 10.19 10.03 10.11 -0.98% 0.1% 0% 37128 0.3749 86.16 10.1 0% 0 0% 0 0% 0 0% 0%
20220304 10.26 10.33 10.19 10.21 -0.78% -0.39% 0% 23931 0.2452 54.85 10.25 0% 0 0% 0 0% 0 0% 0%
20220303 10.4 10.4 10.28 10.29 -0.58% -0.29% 0% 24539 0.2533 55.51 10.32 0% 0 0% 0 0% 0 0% 0%
20220302 10.3 10.39 10.26 10.35 0.1% 0.1% 0% 23128 0.2392 51.22 10.34 0% 0 0% 0 0% 0 0% 0%
20220301 10.3 10.42 10.25 10.34 0.58% 0% 0% 20756 0.2146 45.55 10.34 0% 0 0% 0 0% 0 0% 0%
20220228 10.34 10.39 10.13 10.28 -0.68% 0.39% 0% 32593 0.3339 71.52 10.24 0% 0 0% 0 0% 0 0% 0%
20220225 10.42 10.49 10.31 10.35 0.29% -0.48% 0% 35364 0.3678 79.94 10.4 0% 0 0% 0 0% 0 0% 0%
20220224 10.68 10.73 10.21 10.32 -3.01% -1.81% 0% 85222 0.8954 187.78 10.51 0% 0 0% 0 0% 0 0% 0%
20220223 10.29 10.65 10.29 10.64 3.7% 1.33% 0% 69882 0.734 172.99 10.5 0% 0 0% 0 0% 0 0% 0%
20220222 10.31 10.39 10.25 10.26 -1.63% -0.39% 0% 30951 0.3187 80.63 10.3 0% 0 0% 0 0% 0 0% 0%
20220221 10.31 10.47 10.2 10.43 1.56% 0.87% 0% 46382 0.4795 112.95 10.34 0% 0 0% 0 0% 0 0% 0%
20220218 10.18 10.33 10.08 10.27 0.29% 0.69% 0% 31765 0.3239 68.5 10.2 0% 0 0% 0 0% 0 0% 0%
20220217 10.26 10.34 10.22 10.24 -0.1% -0.39% 0% 32278 0.3318 64.71 10.28 0% 0 0% 0 0% 0 0% 0%
20220216 10.26 10.26 10.18 10.25 0.59% 0.2% 0% 24407 0.2496 42.09 10.23 0% 0 0% 0 0% 0 0% 0%
20220215 10.12 10.2 10.07 10.19 0.59% 0.49% 0% 18063 0.1831 25.98 10.14 0% 0 0% 0 0% 0 0% 0%
20220214 10.11 10.14 10.02 10.13 0.1% 0.3% 0% 23028 0.2326 29.67 10.1 0% 0 0% 0 0% 0 0% 0%
20220211 10.35 10.35 10.1 10.12 -2.41% -0.49% 0% 45556 0.4635 51.3 10.17 0% 0 0% 0 0% 0 0% 0%
20220210 10.46 10.48 10.32 10.37 -0.67% -0.1% 0% 34759 0.3608 38.06 10.38 0% 0 0% 0 0% 0 0% 0%
20220209 10.46 10.47 10.34 10.44 -0.1% 0.38% 0% 43141 0.4486 42.45 10.4 0% 0 0% 0 0% 0 0% 0%
20211203 12.27 12.31 12.13 12.21 -0.16% -0.25% 0% 52903 0.6474 55.23 12.24 0% 0 0% 0 0% 0 0% 0%
20211202 12.48 12.63 12.23 12.23 -2% -1.21% 0% 78363 0.9699 75.03 12.38 0% 0 0% 0 0% 0 0% 0%
20211201 12.41 12.5 12.35 12.48 0.56% 0.48% 0% 58865 0.7311 50.44 12.42 0% 0 0% 0 0% 0 0% 0%
20211130 12.59 12.65 12.29 12.41 -0.8% -0.08% 0% 92767 1.1518 75.99 12.42 0% 0 0% 0 0% 0 0% 0%
20211129 12.21 12.77 12 12.51 0.64% 0.32% 0% 111879 1.3955 88.38 12.47 0% 0 0% 0 0% 0 0% 0%
20211126 12.39 12.6 12.36 12.43 -0.32% -0.4% 0% 78825 0.9841 59.19 12.48 0% 0 0% 0 0% 0 0% 0%
20211125 12.35 12.61 12.21 12.47 1.46% 0.08% 0% 115884 1.4439 85.54 12.46 0% 0 0% 0 0% 0 0% 0%
20211124 12.25 12.38 12.14 12.29 0.33% 0.16% 0% 79154 0.9714 59.33 12.27 0% 0 0% 0 0% 0 0% 0%
20211123 12.38 12.49 12.21 12.25 -1.13% -0.65% 0% 118934 1.4664 91.06 12.33 0% 0 0% 0 0% 0 0% 0%
20211122 12.6 12.68 12.33 12.39 -1.59% -0.32% 0% 129504 1.6095 103.27 12.43 0% 0 0% 0 0% 0 0% 0%
20211119 12.34 12.72 12.2 12.59 1.94% 0.4% 0% 143345 1.7982 121.67 12.54 0% 0 0% 0 0% 0 0% 0%
20211118 12.03 12.82 11.92 12.35 2.32% -0.88% 0% 198201 2.469 175.09 12.46 0% 0 0% 0 0% 0 0% 0%
20211117 12.1 12.1 11.78 12.07 0.58% 1.09% 0% 112097 1.3388 103.95 11.94 0% 0 0% 0 0% 0 0% 0%
20211116 11.81 12.11 11.7 12 1.61% 0.5% 0% 142629 1.7037 136.01 11.94 0% 0 0% 0 0% 0 0% 0%
20211115 11.56 12.18 11.56 11.81 3.42% -0.84% 0% 185570 2.2107 177.94 11.91 0% 0 0% 0 0% 0 0% 0%
20211112 11.26 11.48 11.16 11.42 1.6% 0.35% 0% 101513 1.1549 93.19 11.38 0% 0 0% 0 0% 0 0% 0%
20211111 11.1 11.31 11.04 11.24 1.63% 0.18% 0% 83012 0.9316 67.42 11.22 0% 0 0% 0 0% 0 0% 0%
20211110 11.11 11.12 10.88 11.06 -0.45% 0.82% 0% 63517 0.697 48.37 10.97 0% 0 0% 0 0% 0 0% 0%
20211109 10.96 11.31 10.95 11.11 0.91% -0.27% 0% 81419 0.9073 62.05 11.14 0% 0 0% 0 0% 0 0% 0%
20211108 11.09 11.2 10.88 11.01 -0.72% 0.46% 0% 71248 0.7807 51.44 10.96 0% 0 0% 0 0% 0 0% 0%
20211105 11.26 11.39 11.06 11.09 -2.03% -0.81% 0% 101723 1.1372 72.17 11.18 0% 0 0% 0 0% 0 0% 0%
20211104 11.05 11.44 11.05 11.32 2.72% 0.18% 0% 113915 1.2871 77.16 11.3 0% 0 0% 0 0% 0 0% 0%
20211103 11.2 11.2 10.85 11.02 -1.69% 0.46% 0% 93784 1.0288 62.78 10.97 0% 0 0% 0 0% 0 0% 0%
20211102 11.23 11.57 11.05 11.21 -0.27% -1.23% 0% 146331 1.6609 102.94 11.35 0% 0 0% 0 0% 0 0% 0%
20211101 10.61 11.34 10.61 11.24 4.07% 2.65% 0% 198305 2.1724 139.71 10.95 0% 0 0% 0 0% 0 0% 0%
20211029 11.43 11.43 10.8 10.8 -10% -0.64% 0% 239557 2.6041 185.06 10.87 0% 0 0% 0 0% 0 0% 0%
20211028 11.92 12.18 11.54 12 0.67% 1.1% 0% 127121 1.5086 124.94 11.87 0% 0 0% 0 0% 0 0% 0%
20211027 12.09 12.1 11.8 11.92 -1.41% 0% 0% 74801 0.8913 78.97 11.92 0% 0 0% 0 0% 0 0% 0%
20211026 12.2 12.45 11.96 12.09 -0.08% -0.74% 0% 121488 1.4803 135.23 12.18 0% 0 0% 0 0% 0 0% 0%
20211025 12.06 12.22 11.92 12.1 0.25% 0.08% 0% 113821 1.3759 133.78 12.09 0% 0 0% 0 0% 0 0% 0%
20211022 12.65 12.7 11.98 12.07 -4.58% -1.15% 0% 166404 2.0314 213.06 12.21 0% 0 0% 0 0% 0 0% 0%
20211021 12.96 13.04 12.56 12.65 -2.39% -0.63% 0% 74144 0.9441 116.32 12.73 0% 0 0% 0 0% 0 0% 0%
20211020 13.08 13.11 12.86 12.96 -0.77% -0.15% 0% 56784 0.7371 92.28 12.98 0% 0 0% 0 0% 0 0% 0%
20211019 12.83 13.34 12.81 13.06 1.79% -0.31% 0% 80146 1.0503 127.87 13.1 0% 0 0% 0 0% 0 0% 0%
20211018 12.99 13.1 12.75 12.83 -1.23% -0.31% 0% 45502 0.5854 71.27 12.87 0% 0 0% 0 0% 0 0% 0%
20211015 12.97 13.06 12.86 12.99 0.15% 0.15% 0% 44021 0.571 67.06 12.97 0% 0 0% 0 0% 0 0% 0%
20211014 13 13.07 12.62 12.97 -0.61% 0.78% 0% 57778 0.7434 85.86 12.87 0% 0 0% 0 0% 0 0% 0%
20211013 13 13.09 12.76 13.05 0.62% 1.01% 0% 42036 0.5433 61.99 12.92 0% 0 0% 0 0% 0 0% 0%
20211012 13.38 13.48 12.81 12.97 -3.43% -0.69% 0% 60108 0.785 86.76 13.06 0% 0 0% 0 0% 0 0% 0%
20211011 13.54 13.57 13.25 13.43 -1.47% 0.15% 0% 47847 0.6417 69.33 13.41 0% 0 0% 0 0% 0 0% 0%
20211008 13.63 13.9 13.48 13.63 0.89% -0.29% 0% 49145 0.6716 69.51 13.67 0% 0 0% 0 0% 0 0% 0%
20210930 13.15 13.59 13.06 13.51 2.97% 0.75% 0% 66415 0.8908 87.49 13.41 0% 0 0% 0 0% 0 0% 0%
20210929 13.3 13.54 13.1 13.12 -1.35% -1.5% 0% 73519 0.9791 91.16 13.32 0% 0 0% 0 0% 0 0% 0%
20210928 13.21 13.55 13.2 13.3 0.76% -0.67% 0% 79987 1.0711 84.83 13.39 0% 0 0% 0 0% 0 0% 0%
20210927 13.89 14.01 13.14 13.2 -4.56% -1.35% 0% 75375 1.0087 71.08 13.38 0% 0 0% 0 0% 0 0% 0%
20210924 14.13 14.31 13.83 13.83 -3.15% -1.21% 0% 56198 0.7866 52.46 14 0% 0 0% 0 0% 0 0% 0%
20210923 14.59 14.67 14.24 14.28 -1.11% -0.76% 0% 60330 0.8684 54.97 14.39 0% 0 0% 0 0% 0 0% 0%
20210922 14.11 14.62 14 14.44 0.07% 0.56% 0% 59677 0.8569 52.71 14.36 0% 0 0% 0 0% 0 0% 0%
20210917 14.41 14.5 14.02 14.43 0.91% 0.7% 0% 75314 1.0796 65.94 14.33 0% 0 0% 0 0% 0 0% 0%
20210916 14.91 14.91 14.25 14.3 -4.16% -1.31% 0% 73227 1.0613 59.62 14.49 0% 0 0% 0 0% 0 0% 0%
20210915 14.8 15.07 14.55 14.92 2.54% 0.74% 0% 80475 1.1921 59.18 14.81 0% 0 0% 0 0% 0 0% 0%
20210914 14.6 14.98 14.45 14.55 -1.89% -0.61% 0% 98936 1.4487 69.36 14.64 0% 0 0% 0 0% 0 0% 0%
20210913 15.51 15.89 14.3 14.83 -6.02% -0.4% 0% 194924 2.9029 134.08 14.89 0% 0 0% 0 0% 0 0% 0%
20210910 15 16.13 15 15.78 5.13% -0.06% 0% 169948 2.684 141.8 15.79 0% 0 0% 0 0% 0 0% 0%
20210909 15.62 15.8 14.89 15.01 -5.36% -1.51% 0% 120595 1.8373 111.69 15.24 0% 0 0% 0 0% 0 0% 0%
20210908 15.72 16.16 15.68 15.86 1.21% -0.19% 0% 101409 1.6116 108.96 15.89 0% 0 0% 0 0% 0 0% 0%
20210907 15.8 15.94 15.53 15.67 -0.82% -0.06% 0% 84454 1.3239 99.8 15.68 0% 0 0% 0 0% 0 0% 0%
20210906 15.68 15.96 15.41 15.8 0.77% 0.38% 0% 62240 0.9799 81.51 15.74 0% 0 0% 0 0% 0 0% 0%
20210729 19.56 19.56 19.1 19.56 10.01% 0.05% 0% 127837 2.4989 224.57 19.55 0% 0 0% 0 0% 0 0% 0%
20210728 16.09 17.78 16.02 17.78 10.02% 3.25% 0% 197727 3.4045 388.37 17.22 0% 0 0% 0 0% 0 0% 0%
20210727 16.16 16.16 15.51 16.16 10.01% 0.12% 0% 118839 1.9176 339.78 16.14 0% 0 0% 0 0% 0 0% 0%
20210726 13.8 14.69 13.4 14.69 10.04% 1.87% 0% 153336 2.2106 570.86 14.42 0% 0 0% 0 0% 0 0% 0%
20210723 13.2 13.35 13.01 13.35 1.52% 1.37% 0% 13180 0.1736 98.26 13.17 0% 0 0% 0 0% 0 0% 0%
20210722 13.04 13.25 12.89 13.15 0.92% 0.61% 0% 14876 0.1944 112.86 13.07 0% 0 0% 0 0% 0 0% 0%
20210721 13.23 13.27 13 13.03 -1.51% -0.76% 0% 13645 0.1792 108.67 13.13 0% 0 0% 0 0% 0 0% 0%
20210720 13.34 13.34 13.13 13.23 0.08% 0.15% 0% 6692 0.0884 56.26 13.21 0% 0 0% 0 0% 0 0% 0%
20210719 13.12 13.3 13.12 13.22 0.08% 0.08% 0% 6881 0.0909 56.73 13.21 0% 0 0% 0 0% 0 0% 0%
20210716 13.18 13.31 13.14 13.21 -0.08% -0.08% 0% 7214 0.0954 57.7 13.22 0% 0 0% 0 0% 0 0% 0%
20210715 13.35 13.37 13.1 13.22 -0.97% 0.08% 0% 10859 0.1434 82.82 13.21 0% 0 0% 0 0% 0 0% 0%
20210714 13.19 13.57 13.06 13.35 1.52% -0.15% 0% 21572 0.2885 161.31 13.37 0% 0 0% 0 0% 0 0% 0%
20210713 13.15 13.21 13.02 13.15 -0.45% 0.38% 0% 12906 0.1691 101.99 13.1 0% 0 0% 0 0% 0 0% 0%
20210712 13.18 13.29 13.12 13.21 0.08% 0.08% 0% 9249 0.1221 71.31 13.2 0% 0 0% 0 0% 0 0% 0%
20210709 12.83 13.25 12.81 13.2 2.01% 1.15% 0% 11414 0.149 68.18 13.05 0% 0 0% 0 0% 0 0% 0%
20210708 13.1 13.11 12.88 12.94 -0.99% -0.15% 0% 10598 0.1374 48.69 12.96 0% 0 0% 0 0% 0 0% 0%
20210707 13.16 13.16 12.98 13.07 -0.15% 0.23% 0% 7654 0.0998 35.18 13.04 0% 0 0% 0 0% 0 0% 0%
20210706 12.92 13.12 12.91 13.09 0.69% 0.61% 0% 9141 0.1189 40.81 13.01 0% 0 0% 0 0% 0 0% 0%
20210705 12.89 13.13 12.83 13 1.33% 0.08% 0% 10941 0.1421 47.06 12.99 0% 0 0% 0 0% 0 0% 0%
20210702 12.92 13.01 12.8 12.83 -1.23% -0.31% 0% 12839 0.1652 54.46 12.87 0% 0 0% 0 0% 0 0% 0%
20210701 13.06 13.15 12.98 12.99 -1.52% -0.46% 0% 14001 0.1827 58.11 13.05 0% 0 0% 0 0% 0 0% 0%
20210630 13.11 13.3 13.11 13.19 -0.08% -0.08% 0% 11963 0.1579 48.52 13.2 0% 0 0% 0 0% 0 0% 0%
20210629 13.14 13.24 13.04 13.2 0.46% 0.23% 0% 16933 0.223 69.86 13.17 0% 0 0% 0 0% 0 0% 0%
20210628 13.48 13.49 13.09 13.14 -2.88% -0.83% 0% 45014 0.5966 189.46 13.25 0% 0 0% 0 0% 0 0% 0%
20210625 12.89 13.65 12.74 13.53 5.54% 2.11% 0% 58165 0.7705 283.05 13.25 0% 0 0% 0 0% 0 0% 0%
20210624 12.7 12.95 12.7 12.82 0.16% 0.08% 0% 11396 0.146 69.37 12.81 0% 0 0% 0 0% 0 0% 0%
20210623 12.78 12.84 12.65 12.8 0% 0.31% 0% 12929 0.165 81.34 12.76 0% 0 0% 0 0% 0 0% 0%
20210622 12.61 12.82 12.59 12.8 1.11% 0.31% 0% 17132 0.2186 111.62 12.76 0% 0 0% 0 0% 0 0% 0%
20210621 12.6 12.68 12.5 12.66 0.08% 0.56% 0% 11762 0.1481 81.86 12.59 0% 0 0% 0 0% 0 0% 0%
20210618 12.53 12.77 12.45 12.65 0.56% -0.08% 0% 20853 0.2641 151.21 12.66 0% 0 0% 0 0% 0 0% 0%
20210617 12.12 12.75 12.06 12.58 3.97% 1.13% 0% 24436 0.3039 188.09 12.44 0% 0 0% 0 0% 0 0% 0%
20210616 12.08 12.18 12.07 12.1 0% -0.25% 0% 6365 0.0772 51.86 12.13 0% 0 0% 0 0% 0 0% 0%
20210615 12.32 12.35 12.08 12.1 -1.71% -0.33% 0% 12453 0.1512 96.09 12.14 0% 0 0% 0 0% 0 0% 0%
20210611 12.64 12.64 12.3 12.31 -1.44% -0.89% 0% 11318 0.1406 89.87 12.42 0% 0 0% 0 0% 0 0% 0%
20210610 12.38 12.52 12.38 12.49 1.3% 0.4% 0% 12611 0.1569 101.22 12.44 0% 0 0% 0 0% 0 0% 0%
20210609 12.3 12.37 12.27 12.33 0.24% -0.08% 0% 5292 0.0653 42.36 12.34 0% 0 0% 0 0% 0 0% 0%
20210608 12.32 12.36 12.27 12.3 -0.4% -0.08% 0% 6492 0.0799 50.59 12.31 0% 0 0% 0 0% 0 0% 0%
20210607 12.29 12.39 12.29 12.35 0.49% 0.08% 0% 5851 0.0722 45.61 12.34 0% 0 0% 0 0% 0 0% 0%
20210604 12.3 12.35 12.27 12.29 -0.24% -0.08% 0% 6364 0.0783 48.79 12.3 0% 0 0% 0 0% 0 0% 0%
20210603 12.39 12.45 12.3 12.32 -0.81% -0.24% 0% 10444 0.129 81.13 12.35 0% 0 0% 0 0% 0 0% 0%
20210602 12.33 13 12.33 12.42 0.81% -0.48% 0% 12777 0.1594 100.62 12.48 0% 0 0% 0 0% 0 0% 0%
20210601 12.5 12.5 12.29 12.32 -1.36% -0.08% 0% 13458 0.166 108.78 12.33 0% 0 0% 0 0% 0 0% 0%
20210531 12.68 12.85 12.63 12.79 0.95% 0.16% 0% 12697 0.1621 114.47 12.77 0% 0 0% 0 0% 0 0% 0%
20210528 12.6 12.7 12.52 12.67 0.48% 0.64% 0% 11214 0.1412 105.19 12.59 0% 0 0% 0 0% 0 0% 0%
20210527 12.45 12.64 12.44 12.61 1.2% 0.48% 0% 11742 0.1474 113.95 12.55 0% 0 0% 0 0% 0 0% 0%
20210526 12.49 12.5 12.42 12.46 0.16% 0% 0% 8698 0.1084 88.74 12.46 0% 0 0% 0 0% 0 0% 0%
20210525 12.5 12.52 12.39 12.44 0.24% 0.08% 0% 7836 0.0974 81.33 12.43 0% 0 0% 0 0% 0 0% 0%
20210524 12.32 12.47 12.32 12.41 0.4% 0% 0% 6102 0.0757 63.4 12.41 0% 0 0% 0 0% 0 0% 0%
20210521 12.34 12.53 12.34 12.36 0.16% -0.48% 0% 6129 0.0761 59.6 12.42 0% 0 0% 0 0% 0 0% 0%
20210520 12.57 12.57 12.32 12.34 -1.83% -0.32% 0% 10985 0.136 100.14 12.38 0% 0 0% 0 0% 0 0% 0%
20210519 12.43 12.65 12.43 12.57 0.48% 0.16% 0% 9576 0.1202 92.06 12.55 0% 0 0% 0 0% 0 0% 0%
20210518 12.5 12.51 12.43 12.51 0.4% 0.4% 0% 4960 0.0618 47.64 12.46 0% 0 0% 0 0% 0 0% 0%
20210517 12.42 12.55 12.42 12.46 -0.32% 0% 0% 7408 0.0923 68.54 12.46 0% 0 0% 0 0% 0 0% 0%
20210514 12.35 12.52 12.35 12.5 1.21% 0.4% 0% 7541 0.0939 68.25 12.45 0% 0 0% 0 0% 0 0% 0%
20210513 12.31 12.4 12.29 12.35 -0.24% 0.16% 0% 6515 0.0803 54.81 12.33 0% 0 0% 0 0% 0 0% 0%
20210512 12.3 12.47 12.3 12.38 0.65% 0% 0% 6843 0.0847 51.83 12.38 0% 0 0% 0 0% 0 0% 0%
20210511 12.34 12.39 12.21 12.3 0.08% 0.16% 0% 6505 0.0799 40.32 12.28 0% 0 0% 0 0% 0 0% 0%
20210510 12.49 12.49 12.25 12.29 -1.6% -0.24% 0% 11688 0.144 66.89 12.32 0% 0 0% 0 0% 0 0% 0%
20210507 12.4 12.73 12.4 12.49 1.3% -0.72% 0% 11107 0.1397 62.41 12.58 0% 0 0% 0 0% 0 0% 0%
20210506 12.31 12.45 12.31 12.33 -0.4% -0.32% 0% 6267 0.0775 31.3 12.37 0% 0 0% 0 0% 0 0% 0%
20210430 12.49 12.59 12.25 12.38 -0.88% -0.08% 0% 8579 0.1063 37.33 12.39 0% 0 0% 0 0% 0 0% 0%
20210429 12.56 12.56 12.47 12.49 -0.48% -0.16% 0% 7683 0.0961 27.82 12.51 0% 0 0% 0 0% 0 0% 0%
20210428 12.43 12.6 12.43 12.55 0.4% 0.08% 0% 8685 0.1089 28.11 12.54 0% 0 0% 0 0% 0 0% 0%
20210427 12.66 12.68 12.36 12.5 -0.71% 0.32% 0% 12014 0.1497 34.18 12.46 0% 0 0% 0 0% 0 0% 0%
20210426 12.84 12.9 12.58 12.59 -1.79% -0.87% 0% 18327 0.2328 49.59 12.7 0% 0 0% 0 0% 0 0% 0%
20210423 13.24 13.26 12.75 12.82 -4.11% -1.23% 0% 30344 0.3938 70.03 12.98 0% 0 0% 0 0% 0 0% 0%
20210422 13.53 13.58 13.3 13.37 -0.96% -0.15% 0% 17420 0.2332 36.76 13.39 0% 0 0% 0 0% 0 0% 0%
20210421 13.44 13.59 13.28 13.5 0.45% 0.45% 0% 15525 0.2086 31.67 13.44 0% 0 0% 0 0% 0 0% 0%
20210416 13.67 13.9 13.63 13.73 0.73% -0.22% 0% 21437 0.2949 42.08 13.76 0% 0 0% 0 0% 0 0% 0%
20210415 13.61 13.79 13.45 13.63 -0.58% 0.22% 0% 23354 0.3176 44.44 13.6 0% 0 0% 0 0% 0 0% 0%
20210414 13.14 14.12 13.14 13.71 4.1% 0.37% 0% 44680 0.6103 83.92 13.66 0% 0 0% 0 0% 0 0% 0%
20210413 13.72 13.72 13.07 13.17 -3.02% -0.75% 0% 33942 0.4505 64.8 13.27 0% 0 0% 0 0% 0 0% 0%
20210412 13.7 13.8 13.36 13.58 -1.31% 0.37% 0% 39198 0.5302 77.76 13.53 0% 0 0% 0 0% 0 0% 0%
20210409 13.69 13.9 13.6 13.76 -0.15% 0.15% 0% 28526 0.392 60.77 13.74 0% 0 0% 0 0% 0 0% 0%
20210408 14.19 14.3 13.78 13.78 -1.92% -1.99% 0% 70747 0.9945 160.47 14.06 0% 0 0% 0 0% 0 0% 0%
20210407 13.58 14.2 13.45 14.05 4.23% 1.01% 0% 65284 0.9082 168.36 13.91 0% 0 0% 0 0% 0 0% 0%
20210406 13.5 13.81 13.35 13.48 0.6% -0.52% 0% 30013 0.4066 91.18 13.55 0% 0 0% 0 0% 0 0% 0%
20210402 13.75 13.75 13.32 13.4 -1.33% -0.89% 0% 36310 0.491 108.65 13.52 0% 0 0% 0 0% 0 0% 0%
20210401 13.8 13.88 13.53 13.58 -2.09% -0.59% 0% 33378 0.4559 112.62 13.66 0% 0 0% 0 0% 0 0% 0%
20210330 13.33 13.98 13.1 13.62 2.18% 0.89% 0% 37416 0.5053 124.01 13.5 0% 0 0% 0 0% 0 0% 0%
20210329 13.28 13.78 13.26 13.33 0.3% -1.04% 0% 24852 0.3348 75.32 13.47 0% 0 0% 0 0% 0 0% 0%
20210326 13.13 13.52 13.04 13.29 2% -0.15% 0% 24650 0.328 60.77 13.31 0% 0 0% 0 0% 0 0% 0%
20201215 14 14.15 13.92 14.13 0.71% 0.5% 0% 8660 0.1218 28.73 14.06 0% 0 0% 0 0% 0 0% 0%
20201214 13.91 14.05 13.9 14.03 0.36% 0.29% 0% 7740 0.1083 24.83 13.99 0% 0 0% 0 0% 0 0% 0%
20201211 14.3 14.3 13.9 13.98 -1.83% -0.36% 0% 17485 0.2453 54.66 14.03 0% 0 0% 0 0% 0 0% 0%
20201210 14.12 14.37 14.07 14.24 -0.07% -0.14% 0% 10796 0.1539 33.74 14.26 0% 0 0% 0 0% 0 0% 0%
20201209 14.7 14.8 14.2 14.25 -3.06% -1.25% 0% 29770 0.4295 88.16 14.43 0% 0 0% 0 0% 0 0% 0%
20201208 14.68 14.82 14.66 14.7 -0.41% -0.2% 0% 12142 0.1788 35.15 14.73 0% 0 0% 0 0% 0 0% 0%
20201207 14.99 14.99 14.7 14.76 -1.99% -0.47% 0% 23582 0.3498 66.51 14.83 0% 0 0% 0 0% 0 0% 0%
20201204 14.91 15.32 14.91 15.06 1.69% -0.46% 0% 36792 0.5568 104.74 15.13 0% 0 0% 0 0% 0 0% 0%
20201203 14.83 14.93 14.7 14.81 -0.4% 0.07% 0% 19346 0.2864 53.92 14.8 0% 0 0% 0 0% 0 0% 0%
20201202 14.69 14.95 14.67 14.87 1.23% 0.41% 0% 22535 0.3338 56.84 14.81 0% 0 0% 0 0% 0 0% 0%
20201201 14.6 14.74 14.51 14.69 0.62% 0.41% 0% 16457 0.2407 38.2 14.63 0% 0 0% 0 0% 0 0% 0%
20201130 14.6 14.72 14.5 14.6 0.07% -0.07% 0% 15617 0.2281 31.41 14.61 0% 0 0% 0 0% 0 0% 0%
20201127 14.89 14.94 14.51 14.59 -2.15% -0.41% 0% 24811 0.3636 47.54 14.65 0% 0 0% 0 0% 0 0% 0%
20201126 14.71 15.04 14.55 14.91 0.81% 0.88% 0% 32395 0.4789 62.11 14.78 0% 0 0% 0 0% 0 0% 0%
20201125 15.3 15.34 14.76 14.79 -2.95% -1.6% 0% 43240 0.6497 83 15.03 0% 0 0% 0 0% 0 0% 0%
20201124 15.25 15.36 15.09 15.24 0.26% -0.07% 0% 26588 0.4055 51.36 15.25 0% 0 0% 0 0% 0 0% 0%
20201123 15.35 15.48 15.13 15.2 -1.36% -0.2% 0% 34386 0.5238 62.48 15.23 0% 0 0% 0 0% 0 0% 0%
20201120 15.36 15.49 15.05 15.41 0.46% 1.05% 0% 42231 0.6441 70.07 15.25 0% 0 0% 0 0% 0 0% 0%
20201119 15.44 15.85 15.32 15.34 -1.54% -1.35% 0% 56260 0.8747 89.9 15.55 0% 0 0% 0 0% 0 0% 0%
20201118 15.4 15.65 15.31 15.58 0.26% 0.71% 0% 49960 0.7727 73.95 15.47 0% 0 0% 0 0% 0 0% 0%
20201117 15.02 15.58 14.88 15.54 2.57% 1.37% 0% 75354 1.1554 112.89 15.33 0% 0 0% 0 0% 0 0% 0%
20201116 15.05 15.35 15.01 15.15 0.73% -0.33% 0% 37102 0.5639 57.14 15.2 0% 0 0% 0 0% 0 0% 0%
20201113 14.88 15.19 14.82 15.04 0.27% 0.13% 0% 27025 0.4059 41.61 15.02 0% 0 0% 0 0% 0 0% 0%
20201112 15.2 15.24 14.8 15 -1.77% 0.13% 0% 36703 0.5499 55.43 14.98 0% 0 0% 0 0% 0 0% 0%
20201111 15.08 15.49 15.03 15.27 1.26% -0.13% 0% 45069 0.6893 69.52 15.29 0% 0 0% 0 0% 0 0% 0%
20201110 15.63 15.63 15.03 15.08 -3.21% -1.18% 0% 52258 0.7973 80.48 15.26 0% 0 0% 0 0% 0 0% 0%
20201109 15.4 15.66 15.3 15.58 1.04% 0.52% 0% 73299 1.1364 117.94 15.5 0% 0 0% 0 0% 0 0% 0%
20201106 15.5 15.57 15.2 15.42 -0.19% 0.46% 0% 72665 1.1152 122.15 15.35 0% 0 0% 0 0% 0 0% 0%
20201105 14.86 15.53 14.66 15.45 4.82% 1.71% 0% 103604 1.5734 185.7 15.19 0% 0 0% 0 0% 0 0% 0%
20201104 14.9 14.98 14.6 14.74 -0.67% 0.07% 0% 37851 0.5575 68.83 14.73 0% 0 0% 0 0% 0 0% 0%
20201103 14.29 14.86 14.11 14.84 4.21% 1.5% 0% 53629 0.7838 96.04 14.62 0% 0 0% 0 0% 0 0% 0%
20201102 14.4 14.43 14.03 14.24 -0.7% 0.28% 0% 29471 0.4186 51.84 14.2 0% 0 0% 0 0% 0 0% 0%
20201030 14.6 14.77 14.32 14.34 -1.44% -1.1% 0% 36105 0.5236 62.01 14.5 0% 0 0% 0 0% 0 0% 0%
20201029 14.45 14.92 14.44 14.55 -1.22% -0.75% 0% 35866 0.5259 60.41 14.66 0% 0 0% 0 0% 0 0% 0%
20201028 14.71 14.99 14.63 14.73 2.36% -0.54% 0% 42985 0.6368 70.81 14.81 0% 0 0% 0 0% 0 0% 0%
20201027 14.52 14.58 14.24 14.39 -1.37% -0.07% 0% 28449 0.4098 43.54 14.4 0% 0 0% 0 0% 0 0% 0%
20201026 14.84 14.87 14.54 14.59 -1.62% -0.82% 0% 28646 0.4213 40.68 14.71 0% 0 0% 0 0% 0 0% 0%
20201023 14.98 15.1 14.8 14.83 -1.66% -0.6% 0% 47164 0.7035 39.22 14.92 0% 0 0% 0 0% 0 0% 0%
20201022 14.82 15.14 14.57 15.08 1.96% 0.87% 0% 75381 1.1267 65.7 14.95 0% 0 0% 0 0% 0 0% 0%
20200909 14.7 14.79 14.43 14.45 -3.34% -0.82% 0% 36584 0.533 68.82 14.57 0% 0 0% 0 0% 0 0% 0%
20200908 14.71 14.98 14.53 14.95 1.98% 1.49% 0% 38295 0.5641 70.25 14.73 0% 0 0% 0 0% 0 0% 0%
20200907 15.09 15.13 14.63 14.66 -2.85% -1.48% 0% 43219 0.6431 75.75 14.88 0% 0 0% 0 0% 0 0% 0%
20200904 15.2 15.2 15.01 15.09 -1.57% 0.07% 0% 38382 0.5787 63.83 15.08 0% 0 0% 0 0% 0 0% 0%
20200903 15.56 15.57 15.26 15.33 -0.78% -0.58% 0% 31048 0.4789 50.49 15.42 0% 0 0% 0 0% 0 0% 0%
20200902 15.53 15.62 15.39 15.45 -0.9% -0.19% 0% 37704 0.5837 54.35 15.48 0% 0 0% 0 0% 0 0% 0%
20200901 15.9 15.94 15.52 15.59 -1.64% -0.45% 0% 37484 0.5871 47.66 15.66 0% 0 0% 0 0% 0 0% 0%
20200831 15.7 16.08 15.67 15.85 1.15% -0.31% 0% 52983 0.8424 59.97 15.9 0% 0 0% 0 0% 0 0% 0%
20200828 15.58 15.75 15.47 15.67 0.58% 0.19% 0% 39756 0.6219 38.63 15.64 0% 0 0% 0 0% 0 0% 0%
20200827 15.53 15.75 15.2 15.58 0.78% 0.52% 0% 46158 0.7155 36.92 15.5 0% 0 0% 0 0% 0 0% 0%
20200826 15.9 15.98 15.43 15.46 -2.64% -1.53% 0% 61120 0.9596 37.64 15.7 0% 0 0% 0 0% 0 0% 0%
20200825 15.8 16.18 15.71 15.88 0.57% 0% 0% 66548 1.057 42.71 15.88 0% 0 0% 0 0% 0 0% 0%
20200824 16.41 16.41 15.67 15.79 -3.37% -0.57% 0% 77937 1.2378 50.8 15.88 0% 0 0% 0 0% 0 0% 0%
20200821 16.4 16.66 16.26 16.34 -0.24% -0.73% 0% 55317 0.9104 38.93 16.46 0% 0 0% 0 0% 0 0% 0%
20200820 16.9 16.99 16.38 16.38 -4.21% -1.38% 0% 101268 1.6818 60.3 16.61 0% 0 0% 0 0% 0 0% 0%
20200819 16.95 17.43 16.7 17.1 0.71% 0.12% 0% 124185 2.1207 80.42 17.08 0% 0 0% 0 0% 0 0% 0%
20200818 17.15 17.18 16.88 16.98 -2.08% -0.06% 0% 129775 2.2046 81.21 16.99 0% 0 0% 0 0% 0 0% 0%
20200817 17.16 17.5 16.6 17.34 -2.53% 1.11% 0% 170714 2.9277 104.3 17.15 0% 0 0% 0 0% 0 0% 0%
20200814 18.5 18.6 17.79 17.79 -10.02% -1.44% 0% 231534 4.1782 150.15 18.05 0% 0 0% 0 0% 0 0% 0%
20200813 21.13 21.13 18.26 19.77 2.92% -0.1% 0% 399053 7.8979 325.24 19.79 0% 0 0% 0 0% 0 0% 0%
20200812 19.21 19.21 19.21 19.21 10.02% 0.05% 0% 2896 0.0556 9.41 19.2 0% 0 0% 0 0% 0 0% 0%
20200811 17.46 17.46 17.46 17.46 10.02% 0.11% 0% 734 0.0128 1.56 17.44 0% 0 0% 0 0% 0 0% 0%
20200810 15.87 15.87 15.87 15.87 9.98% -0.44% 0% 709 0.0113 0.79 15.94 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