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. 华文食品003000
    4. 返回上一页 刷新
股票代码（例：sz003000）       522条   (进入华文食品股票专站) 华文食品股票成本分析
相关股票: 贵州茅台  五 粮 液  泸州老窖  山西汾酒  海天味业  洋河股份  伊利股份  古井贡酒  青岛啤酒  双汇发展  今世缘  东鹏饮料  迎驾贡酒  舍得酒业  重庆啤酒  安井食品  汤臣倍健  养元饮品  口子窖  百润股份  水井坊  安琪酵母  酒鬼酒  燕京啤酒  中炬高新  绝味食品  老白干酒  张 裕Ａ  珠江啤酒  涪陵榨菜  顺鑫农业  千禾味业  洽洽食品  金种子酒  金徽酒  盐津铺子  光明乳业  天味食品  桃李面包  广州酒家  三全食品  新乳业  恒顺醋业  
相关股吧: 600519股吧 000858股吧 000568股吧 600809股吧 603288股吧 002304股吧 600887股吧 000596股吧 600600股吧 000895股吧 603369股吧 605499股吧 603198股吧 600702股吧 600132股吧 603345股吧 300146股吧 603156股吧 603589股吧 002568股吧 600779股吧 600298股吧 000799股吧 000729股吧 600872股吧 603517股吧 600559股吧 000869股吧 002461股吧 002507股吧 000860股吧 603027股吧 002557股吧 600199股吧 603919股吧 002847股吧 600597股吧 603317股吧 603866股吧 603043股吧 002216股吧 002946股吧 600305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 10.4 10.62 10.3 10.59 1.83% 0.95% 0% 38689 0.406 89.9 10.49 0% 0 0% 0 0% 0 0% 0%
20230927 10.25 10.43 10.16 10.4 1.66% 0.48% 0% 32173 0.333 74.46 10.35 0% 0 0% 0 0% 0 0% 0%
20230926 10.34 10.43 10.14 10.23 -1.54% -0.2% 0% 60980 0.6253 140.45 10.25 0% 0 0% 0 0% 0 0% 0%
20230925 10.52 10.58 10.31 10.39 -1.8% -0.48% 0% 47022 0.4908 119.73 10.44 0% 0 0% 0 0% 0 0% 0%
20230922 10.2 10.61 10.15 10.58 3.12% 0.95% 0% 33446 0.3504 85.81 10.48 0% 0 0% 0 0% 0 0% 0%
20230921 10.35 10.42 10.2 10.26 -1.44% -0.19% 0% 27072 0.2783 66.18 10.28 0% 0 0% 0 0% 0 0% 0%
20230920 10.47 10.59 10.33 10.41 0.1% -0.48% 0% 26865 0.2811 64.83 10.46 0% 0 0% 0 0% 0 0% 0%
20230919 10.83 10.85 10.36 10.4 -3.88% -1.05% 0% 44264 0.4652 106.45 10.51 0% 0 0% 0 0% 0 0% 0%
20230918 10.78 11.01 10.6 10.82 0.56% 0.19% 0% 52570 0.5675 125.65 10.8 0% 0 0% 0 0% 0 0% 0%
20230915 10.84 10.93 10.7 10.76 -0.09% -0.28% 0% 22848 0.2466 50.49 10.79 0% 0 0% 0 0% 0 0% 0%
20230914 10.86 10.98 10.62 10.77 -1.55% 0.19% 0% 33378 0.3587 68.24 10.75 0% 0 0% 0 0% 0 0% 0%
20230913 10.96 11.05 10.8 10.94 -0.27% 0.09% 0% 28742 0.3142 60.04 10.93 0% 0 0% 0 0% 0 0% 0%
20230912 10.88 11.02 10.77 10.97 0.64% 0.55% 0% 25122 0.2742 51.6 10.91 0% 0 0% 0 0% 0 0% 0%
20230911 10.75 10.92 10.49 10.9 1.96% 0.93% 0% 42699 0.461 82.46 10.8 0% 0 0% 0 0% 0 0% 0%
20230908 10.59 10.92 10.34 10.69 0.85% 0.28% 0% 43911 0.4682 76.84 10.66 0% 0 0% 0 0% 0 0% 0%
20230907 10.82 10.95 10.48 10.6 -2.3% -0.28% 0% 35236 0.3744 54.31 10.63 0% 0 0% 0 0% 0 0% 0%
20230906 11 11.01 10.8 10.85 -1.36% -0.28% 0% 26626 0.2896 40.87 10.88 0% 0 0% 0 0% 0 0% 0%
20230905 11.17 11.28 10.9 11 -1.43% -0.45% 0% 52094 0.5758 76.83 11.05 0% 0 0% 0 0% 0 0% 0%
20230904 10.82 11.25 10.79 11.16 4.3% 0.72% 0% 75120 0.832 106.01 11.08 0% 0 0% 0 0% 0 0% 0%
20230901 10.48 10.77 10.4 10.7 2.88% 0.56% 0% 54031 0.5747 74.64 10.64 0% 0 0% 0 0% 0 0% 0%
20230831 10.53 10.56 10.3 10.4 -1.23% -0.19% 0% 28485 0.2968 35.89 10.42 0% 0 0% 0 0% 0 0% 0%
20230830 10.45 10.77 10.45 10.53 0.38% -0.57% 0% 30682 0.325 37.52 10.59 0% 0 0% 0 0% 0 0% 0%
20230829 10.29 10.57 10.22 10.49 1.65% 0.38% 0% 42347 0.4427 71.68 10.45 0% 0 0% 0 0% 0 0% 0%
20230828 10.81 11.19 10.28 10.32 -1.15% -2.37% 0% 76652 0.81 137.83 10.57 0% 0 0% 0 0% 0 0% 0%
20230825 11.19 11.33 10.36 10.44 -6.95% -1.79% 0% 101001 1.0736 133.27 10.63 0% 0 0% 0 0% 0 0% 0%
20230824 11.05 11.28 10.87 11.22 1.72% 0.99% 0% 35909 0.3988 56.79 11.11 0% 0 0% 0 0% 0 0% 0%
20230823 11.52 11.55 10.98 11.03 -3.5% -1.52% 0% 46783 0.5238 77.43 11.2 0% 0 0% 0 0% 0 0% 0%
20230822 11.54 11.58 11 11.43 -0.09% 1.51% 0% 51136 0.5757 90.32 11.26 0% 0 0% 0 0% 0 0% 0%
20230821 11.66 11.86 11.4 11.44 -1.46% -1.38% 0% 52382 0.6077 107.08 11.6 0% 0 0% 0 0% 0 0% 0%
20230818 11.23 11.98 11.22 11.61 2.47% -0.43% 0% 76180 0.888 168.98 11.66 0% 0 0% 0 0% 0 0% 0%
20230817 10.9 11.35 10.81 11.33 3.38% 1.89% 0% 27293 0.3036 64.89 11.12 0% 0 0% 0 0% 0 0% 0%
20230816 11.03 11.12 10.95 10.96 -0.72% -0.36% 0% 18295 0.2013 43.14 11 0% 0 0% 0 0% 0 0% 0%
20230815 11.22 11.3 11.02 11.04 -1.78% -0.63% 0% 15890 0.1766 42.18 11.11 0% 0 0% 0 0% 0 0% 0%
20230814 11.15 11.26 11.02 11.24 0.27% 1.08% 0% 22138 0.2461 57.64 11.12 0% 0 0% 0 0% 0 0% 0%
20230811 11.38 11.44 11.19 11.21 -1.41% -0.62% 0% 22410 0.2527 55.16 11.28 0% 0 0% 0 0% 0 0% 0%
20230810 11.44 11.56 11.2 11.37 -1.13% 0.09% 0% 30295 0.3442 69.4 11.36 0% 0 0% 0 0% 0 0% 0%
20230809 11.5 11.67 11.25 11.5 -0.26% -0.09% 0% 29401 0.3383 67.97 11.51 0% 0 0% 0 0% 0 0% 0%
20230808 11.68 11.7 11.49 11.53 -0.43% -0.17% 0% 20835 0.2407 48.94 11.55 0% 0 0% 0 0% 0 0% 0%
20230807 11.9 11.9 11.53 11.58 -1.78% -0.6% 0% 30342 0.3534 68.01 11.65 0% 0 0% 0 0% 0 0% 0%
20230804 12.2 12.23 11.73 11.79 -1.59% -0.51% 0% 51803 0.6138 116.98 11.85 0% 0 0% 0 0% 0 0% 0%
20230803 11.59 12.09 11.55 11.98 3.1% 0.5% 0% 61070 0.7278 139.49 11.92 0% 0 0% 0 0% 0 0% 0%
20230802 11.58 11.74 11.47 11.62 0.26% 0% 0% 28344 0.3294 68.85 11.62 0% 0 0% 0 0% 0 0% 0%
20230801 11.7 11.74 11.55 11.59 -0.86% -0.34% 0% 30026 0.3492 72.38 11.63 0% 0 0% 0 0% 0 0% 0%
20230731 11.65 11.83 11.51 11.69 0.34% 0.52% 0% 43890 0.5105 105.81 11.63 0% 0 0% 0 0% 0 0% 0%
20230728 11.53 11.99 11.46 11.65 1.04% -0.26% 0% 45304 0.5293 111.96 11.68 0% 0 0% 0 0% 0 0% 0%
20230727 11.5 11.68 11.46 11.53 -0.17% -0.17% 0% 28804 0.3328 69.72 11.55 0% 0 0% 0 0% 0 0% 0%
20230726 11.59 11.59 11.34 11.55 -0.17% 0.87% 0% 27744 0.3176 64.35 11.45 0% 0 0% 0 0% 0 0% 0%
20230725 11.28 11.61 11.16 11.57 3.77% 0.78% 0% 45489 0.5224 99.24 11.48 0% 0 0% 0 0% 0 0% 0%
20230724 11.5 11.51 11.1 11.15 -1.93% -0.36% 0% 34925 0.3908 57.56 11.19 0% 0 0% 0 0% 0 0% 0%
20230721 11.14 11.57 11.1 11.37 1.61% -0.18% 0% 42568 0.4848 65.72 11.39 0% 0 0% 0 0% 0 0% 0%
20230720 11.23 11.31 11.12 11.19 -0.62% -0.18% 0% 24622 0.2761 37.66 11.21 0% 0 0% 0 0% 0 0% 0%
20230719 11.4 11.47 11.15 11.26 -1.14% -0.18% 0% 31214 0.352 47.84 11.28 0% 0 0% 0 0% 0 0% 0%
20230718 11.61 11.66 11.36 11.39 -1.47% -0.87% 0% 31511 0.362 48.96 11.49 0% 0 0% 0 0% 0 0% 0%
20230717 11.43 11.65 11.1 11.56 0.61% 1.14% 0% 39461 0.4509 61.12 11.43 0% 0 0% 0 0% 0 0% 0%
20230714 11.53 11.54 11.19 11.49 -0.09% 1.41% 0% 49785 0.5643 75.88 11.33 0% 0 0% 0 0% 0 0% 0%
20230713 11.59 11.66 11.39 11.5 0.35% -0.17% 0% 45485 0.5239 72.26 11.52 0% 0 0% 0 0% 0 0% 0%
20230712 11.56 11.85 11.32 11.46 -0.17% -1.12% 0% 59219 0.6864 89.61 11.59 0% 0 0% 0 0% 0 0% 0%
20230711 12.16 12.18 11.29 11.48 -5.12% -0.43% 0% 179673 2.071 305.41 11.53 0% 0 0% 0 0% 0 0% 0%
20230710 12.66 12.87 12 12.1 -3.66% -1.63% 0% 80988 0.9961 167.37 12.3 0% 0 0% 0 0% 0 0% 0%
20230707 12.48 12.7 12.37 12.56 0.32% 0.08% 0% 38020 0.477 88.73 12.55 0% 0 0% 0 0% 0 0% 0%
20230706 12.37 12.61 12.35 12.52 0.72% 0.08% 0% 26322 0.3292 73.58 12.51 0% 0 0% 0 0% 0 0% 0%
20230705 12.68 12.8 12.42 12.43 -1.97% -0.64% 0% 32712 0.4093 73.9 12.51 0% 0 0% 0 0% 0 0% 0%
20230704 12.48 12.75 12.39 12.68 1.36% 0.56% 0% 29839 0.3762 77.53 12.61 0% 0 0% 0 0% 0 0% 0%
20230703 12.6 12.85 12.46 12.51 -0.64% -0.79% 0% 40281 0.5081 100.44 12.61 0% 0 0% 0 0% 0 0% 0%
20230630 12.38 12.76 12.27 12.59 2.27% 0.4% 0% 31249 0.392 78.51 12.54 0% 0 0% 0 0% 0 0% 0%
20230629 12.62 12.78 12.21 12.31 -1.76% -1.05% 0% 25948 0.3227 61.9 12.44 0% 0 0% 0 0% 0 0% 0%
20230628 12.37 12.58 12.15 12.53 1.46% 1.29% 0% 36390 0.45 81.73 12.37 0% 0 0% 0 0% 0 0% 0%
20230627 12.33 12.49 12.21 12.35 0.24% -0.16% 0% 53396 0.6603 117.19 12.37 0% 0 0% 0 0% 0 0% 0%
20230626 12.72 12.73 12.29 12.32 -3.52% -1.04% 0% 30544 0.3803 69.95 12.45 0% 0 0% 0 0% 0 0% 0%
20230621 12.97 13.23 12.7 12.77 -2.3% -1.16% 0% 25916 0.3348 60.15 12.92 0% 0 0% 0 0% 0 0% 0%
20230620 13.27 13.4 13 13.07 -1.58% -0.83% 0% 44386 0.5849 96.86 13.18 0% 0 0% 0 0% 0 0% 0%
20230619 13.5 13.58 13.18 13.28 -1.56% -0.23% 0% 40477 0.5389 89.63 13.31 0% 0 0% 0 0% 0 0% 0%
20230616 13.63 13.88 13.4 13.49 -1.24% -0.74% 0% 42141 0.5729 96.04 13.59 0% 0 0% 0 0% 0 0% 0%
20230615 13.7 13.84 13.5 13.66 -0.8% 0.22% 0% 32995 0.4497 72.17 13.63 0% 0 0% 0 0% 0 0% 0%
20230614 13.59 13.86 13.38 13.77 1.55% 0.51% 0% 44613 0.6114 93.65 13.7 0% 0 0% 0 0% 0 0% 0%
20230613 13.71 13.75 13.17 13.56 -1.17% 0.59% 0% 45509 0.6136 86.94 13.48 0% 0 0% 0 0% 0 0% 0%
20230612 13.2 13.8 13.05 13.72 3.94% 1.63% 0% 41772 0.5639 78.19 13.5 0% 0 0% 0 0% 0 0% 0%
20230609 13.2 13.45 13.03 13.2 0.38% -0.45% 0% 33347 0.4423 61.92 13.26 0% 0 0% 0 0% 0 0% 0%
20230608 13.05 13.28 12.88 13.15 0.08% 0.46% 0% 38285 0.5011 69.25 13.09 0% 0 0% 0 0% 0 0% 0%
20230607 13 13.58 12.8 13.14 0.61% 0.15% 0% 60643 0.7957 104.1 13.12 0% 0 0% 0 0% 0 0% 0%
20230606 12.96 13.27 12.92 13.06 0.23% -0.08% 0% 40547 0.5299 72.8 13.07 0% 0 0% 0 0% 0 0% 0%
20230605 13 13.24 12.9 13.03 -0.23% 0.08% 0% 37602 0.4894 65.67 13.02 0% 0 0% 0 0% 0 0% 0%
20230602 12.56 13.41 12.56 13.06 2.92% -0.31% 0% 63196 0.8278 107.5 13.1 0% 0 0% 0 0% 0 0% 0%
20230601 12.31 12.93 12.28 12.69 2.34% 0.55% 0% 57943 0.7312 113.75 12.62 0% 0 0% 0 0% 0 0% 0%
20230531 13.11 13.13 12.32 12.4 -5.49% -1.43% 0% 90430 1.1379 190.07 12.58 0% 0 0% 0 0% 0 0% 0%
20230530 13.35 13.35 13.01 13.12 0% -0.23% 0% 54757 0.7203 115.87 13.15 0% 0 0% 0 0% 0 0% 0%
20230529 13.31 13.54 13.07 13.12 -1.35% -0.46% 0% 30449 0.4013 70.39 13.18 0% 0 0% 0 0% 0 0% 0%
20230526 13.46 13.52 13.1 13.3 -0.89% 0.38% 0% 36483 0.4833 88.52 13.25 0% 0 0% 0 0% 0 0% 0%
20230525 14.08 14.09 13.21 13.42 -4.55% -0.81% 0% 60181 0.8143 150.53 13.53 0% 0 0% 0 0% 0 0% 0%
20230524 14.29 14.38 13.89 14.06 -1.61% 0.21% 0% 18214 0.2555 49.99 14.03 0% 0 0% 0 0% 0 0% 0%
20230523 14.35 14.67 14.22 14.29 -0.28% -1.24% 0% 30656 0.4436 80.82 14.47 0% 0 0% 0 0% 0 0% 0%
20230522 13.93 14.45 13.78 14.33 3.02% 0.84% 0% 35541 0.5049 97.73 14.21 0% 0 0% 0 0% 0 0% 0%
20230519 13.67 14.1 13.43 13.91 1.02% 0.65% 0% 25940 0.3586 69.1 13.82 0% 0 0% 0 0% 0 0% 0%
20230518 13.76 13.83 13.58 13.77 0.66% 0.36% 0% 20981 0.2879 53.02 13.72 0% 0 0% 0 0% 0 0% 0%
20230517 13.92 14.05 13.61 13.68 -1.94% -0.73% 0% 38725 0.5338 92.85 13.78 0% 0 0% 0 0% 0 0% 0%
20230516 13.9 14.05 13.75 13.95 -0.43% 0.58% 0% 18419 0.2554 40.58 13.87 0% 0 0% 0 0% 0 0% 0%
20230515 13.82 14.2 13.8 14.01 0.65% 0.43% 0% 19104 0.2665 38.86 13.95 0% 0 0% 0 0% 0 0% 0%
20230510 13.86 14.45 13.71 14.38 2.93% 1.63% 0% 34827 0.4927 65.67 14.15 0% 0 0% 0 0% 0 0% 0%
20230509 14.45 14.6 13.9 13.97 -4.12% -1.48% 0% 42709 0.6058 83.54 14.18 0% 0 0% 0 0% 0 0% 0%
20230508 14.51 15.05 14.4 14.57 1.18% -1.49% 0% 55195 0.8163 116.51 14.79 0% 0 0% 0 0% 0 0% 0%
20230505 14.52 14.64 14.1 14.4 -0.69% 0.63% 0% 28562 0.4088 59.24 14.31 0% 0 0% 0 0% 0 0% 0%
20230504 14.78 14.88 14.15 14.5 -0.89% 0.49% 0% 52760 0.7613 102.62 14.43 0% 0 0% 0 0% 0 0% 0%
20230428 14.4 14.69 14.17 14.63 1.11% 0.9% 0% 41233 0.5977 80.53 14.5 0% 0 0% 0 0% 0 0% 0%
20230427 14.27 14.55 14.19 14.47 0.35% 0.28% 0% 43521 0.6279 84.83 14.43 0% 0 0% 0 0% 0 0% 0%
20230426 13.5 14.68 13.47 14.42 5.26% 1.76% 0% 78642 1.1141 153.64 14.17 0% 0 0% 0 0% 0 0% 0%
20230425 13.11 14.05 13.11 13.7 4.18% 0.59% 0% 57473 0.7829 116.66 13.62 0% 0 0% 0 0% 0 0% 0%
20230424 13.36 13.62 13.06 13.15 -2.52% -0.68% 0% 57364 0.7596 121.6 13.24 0% 0 0% 0 0% 0 0% 0%
20230421 13.66 13.91 13.55 13.71 0.37% -0.29% 0% 26768 0.368 60.93 13.75 0% 0 0% 0 0% 0 0% 0%
20230420 14.06 14.06 13.6 13.66 -2.64% -0.65% 0% 24566 0.3379 55 13.75 0% 0 0% 0 0% 0 0% 0%
20230419 14.38 14.4 13.77 14.03 -1.61% 0.72% 0% 50379 0.702 108.18 13.93 0% 0 0% 0 0% 0 0% 0%
20230418 13.83 14.55 13.79 14.26 3.63% 0.07% 0% 65299 0.9305 140.59 14.25 0% 0 0% 0 0% 0 0% 0%
20230417 13.7 14.36 13.61 13.76 1.18% -1.71% 0% 54309 0.7605 109.99 14 0% 0 0% 0 0% 0 0% 0%
20230414 13.99 13.99 13.51 13.6 -2.86% -0.44% 0% 42062 0.5744 85.23 13.66 0% 0 0% 0 0% 0 0% 0%
20230413 14.18 14.23 13.8 14 -0.85% 0% 0% 33789 0.473 68.49 14 0% 0 0% 0 0% 0 0% 0%
20230412 14.68 14.68 13.96 14.12 -3.81% -0.49% 0% 40440 0.574 76.27 14.19 0% 0 0% 0 0% 0 0% 0%
20230411 14.71 14.89 14.47 14.68 0.48% 0.07% 0% 23121 0.3393 41.59 14.67 0% 0 0% 0 0% 0 0% 0%
20230410 14.81 14.81 14.33 14.61 -1.28% 0.48% 0% 36670 0.5331 58.3 14.54 0% 0 0% 0 0% 0 0% 0%
20230407 14.8 14.99 14.52 14.8 0.54% 0% 0% 33066 0.4894 52.94 14.8 0% 0 0% 0 0% 0 0% 0%
20230406 14.6 14.84 14.37 14.72 0% 1.03% 0% 48605 0.7083 73.23 14.57 0% 0 0% 0 0% 0 0% 0%
20230404 14.6 15.03 14.48 14.72 -0.61% 0.34% 0% 54906 0.8055 81.57 14.67 0% 0 0% 0 0% 0 0% 0%
20230403 15.6 15.6 14.61 14.81 -2.12% -0.47% 0% 80946 1.2043 113.51 14.88 0% 0 0% 0 0% 0 0% 0%
20230331 14.95 15.4 14.89 15.13 1.07% -0.13% 0% 38966 0.5904 53.43 15.15 0% 0 0% 0 0% 0 0% 0%
20230330 15.18 15.25 14.88 14.97 -0.53% -0.33% 0% 47125 0.708 59.2 15.02 0% 0 0% 0 0% 0 0% 0%
20230329 15.24 15.5 14.83 15.05 0.13% -0.53% 0% 68705 1.0395 86.23 15.13 0% 0 0% 0 0% 0 0% 0%
20230328 14.02 15.29 14.02 15.03 7.2% 1.35% 0% 79712 1.1822 104.02 14.83 0% 0 0% 0 0% 0 0% 0%
20230327 14.1 14.43 13.56 14.02 0.94% -0.36% 0% 93063 1.3097 122.45 14.07 0% 0 0% 0 0% 0 0% 0%
20230324 13.71 13.99 13.6 13.89 1.31% 0.58% 0% 46537 0.6429 63.01 13.81 0% 0 0% 0 0% 0 0% 0%
20230323 13.98 14.18 13.63 13.71 -0.8% -1.22% 0% 61955 0.8601 88.98 13.88 0% 0 0% 0 0% 0 0% 0%
20230322 13.97 14.58 13.79 13.82 -1.07% -1.64% 0% 61771 0.8678 82.46 14.05 0% 0 0% 0 0% 0 0% 0%
20230321 13.42 14.18 13.21 13.97 3.48% 1.31% 0% 108590 1.4976 140.98 13.79 0% 0 0% 0 0% 0 0% 0%
20230320 13.97 14.14 13.28 13.5 -5.46% -0.3% 0% 113895 1.542 144.81 13.54 0% 0 0% 0 0% 0 0% 0%
20230317 15.06 15.14 14.19 14.28 -5.43% -1.52% 0% 89914 1.3036 118.39 14.5 0% 0 0% 0 0% 0 0% 0%
20230316 15.03 15.38 14.84 15.1 0.73% -0.07% 0% 31865 0.4816 43.24 15.11 0% 0 0% 0 0% 0 0% 0%
20230315 15.18 15.22 14.9 14.99 -0.99% -0.27% 0% 26973 0.4055 32.37 15.03 0% 0 0% 0 0% 0 0% 0%
20230314 15.4 15.4 14.85 15.14 -2.26% 0.4% 0% 33570 0.5063 35.53 15.08 0% 0 0% 0 0% 0 0% 0%
20230313 14.85 15.56 14.68 15.49 4.03% 1.11% 0% 53976 0.8269 57.66 15.32 0% 0 0% 0 0% 0 0% 0%
20230310 15.38 15.42 14.78 14.89 -3.44% -1.06% 0% 52469 0.7898 53.27 15.05 0% 0 0% 0 0% 0 0% 0%
20230309 15.43 15.65 15.02 15.42 0.26% 0.26% 0% 67339 1.0354 67.48 15.38 0% 0 0% 0 0% 0 0% 0%
20230308 15.37 15.65 15.03 15.38 0.98% 0.46% 0% 65441 1.0016 60.89 15.31 0% 0 0% 0 0% 0 0% 0%
20230307 16.2 16.3 15.16 15.23 -3.85% -2.68% 0% 98515 1.5418 86.72 15.65 0% 0 0% 0 0% 0 0% 0%
20230306 15.16 16.64 14.9 15.84 4.69% -0.81% 0% 124862 1.9942 118.94 15.97 0% 0 0% 0 0% 0 0% 0%
20230303 14.79 15.42 14.63 15.13 2.3% 0.46% 0% 105565 1.5902 100.47 15.06 0% 0 0% 0 0% 0 0% 0%
20230302 14.97 14.98 14.1 14.79 -0.07% 1.79% 0% 150057 2.181 146.54 14.53 0% 0 0% 0 0% 0 0% 0%
20230301 13.83 15 13.7 14.8 7.64% 3.42% 0% 146721 2.0998 159 14.31 0% 0 0% 0 0% 0 0% 0%
20230228 13.62 13.98 13.51 13.75 -0.29% 0.15% 0% 42866 0.5885 50.45 13.73 0% 0 0% 0 0% 0 0% 0%
20230227 13.64 14.18 13.32 13.79 0.66% 0.15% 0% 90198 1.242 106.48 13.77 0% 0 0% 0 0% 0 0% 0%
20230224 13.58 13.85 13.24 13.7 1.33% 0.66% 0% 91725 1.2485 108.94 13.61 0% 0 0% 0 0% 0 0% 0%
20230223 13.44 14.12 13.44 13.52 -5.06% -1.96% 0% 156107 2.1521 191.97 13.79 0% 0 0% 0 0% 0 0% 0%
20230222 13.11 14.4 12.99 14.24 8.79% 1.42% 0% 164354 2.3068 236.19 14.04 0% 0 0% 0 0% 0 0% 0%
20230221 13.1 13.22 12.88 13.09 -0.08% 0.15% 0% 39661 0.5183 62.35 13.07 0% 0 0% 0 0% 0 0% 0%
20230220 13.33 13.4 12.95 13.1 -2.02% -0.3% 0% 78793 1.0357 120.61 13.14 0% 0 0% 0 0% 0 0% 0%
20230217 13.25 13.85 13.22 13.37 0.91% -1.33% 0% 44593 0.6043 69.68 13.55 0% 0 0% 0 0% 0 0% 0%
20230216 13.6 13.65 13.18 13.25 -2.65% -1.27% 0% 30556 0.4102 42.93 13.42 0% 0 0% 0 0% 0 0% 0%
20230215 13.66 13.76 13.38 13.61 -0.29% 0.07% 0% 32923 0.4477 42.42 13.6 0% 0 0% 0 0% 0 0% 0%
20230214 13.8 13.8 13.48 13.65 -0.29% 0.15% 0% 30547 0.4164 36.47 13.63 0% 0 0% 0 0% 0 0% 0%
20230213 13.69 13.95 13.47 13.69 0.07% 0.07% 0% 71664 0.9807 75.06 13.68 0% 0 0% 0 0% 0 0% 0%
20230210 13.05 13.77 13.05 13.68 3.95% 1.86% 0% 71982 0.9669 72.53 13.43 0% 0 0% 0 0% 0 0% 0%
20230209 13.33 13.47 13.08 13.16 -1.28% -0.45% 0% 47024 0.6216 49.69 13.22 0% 0 0% 0 0% 0 0% 0%
20230208 13.78 13.78 13.18 13.33 -0.97% -0.3% 0% 55480 0.7416 61.88 13.37 0% 0 0% 0 0% 0 0% 0%
20230207 13.35 13.72 13.29 13.46 0.6% -0.15% 0% 48963 0.66 58.06 13.48 0% 0 0% 0 0% 0 0% 0%
20230206 13.46 13.56 13.15 13.38 -0.59% 0.45% 0% 65773 0.8762 80.04 13.32 0% 0 0% 0 0% 0 0% 0%
20230203 13.4 13.8 13.15 13.46 0.45% 0.15% 0% 84223 1.1316 110.25 13.44 0% 0 0% 0 0% 0 0% 0%
20230202 12.9 13.5 12.85 13.4 4.44% 1.36% 0% 96767 1.2788 138.16 13.22 0% 0 0% 0 0% 0 0% 0%
20230201 12.79 12.9 12.3 12.83 2.97% 0.71% 0% 100006 1.2737 154.72 12.74 0% 0 0% 0 0% 0 0% 0%
20230131 11.85 12.68 11.66 12.46 6.22% 1.14% 0% 163726 2.0168 268.49 12.32 0% 0 0% 0 0% 0 0% 0%
20230130 11.17 12.06 11.17 11.73 5.87% 0.09% 0% 103632 1.215 201.05 11.72 0% 0 0% 0 0% 0 0% 0%
20230120 11.03 11.24 11.02 11.08 0.18% -0.18% 0% 17259 0.1916 31.69 11.1 0% 0 0% 0 0% 0 0% 0%
20230119 11.07 11.1 10.95 11.06 -0.27% 0.18% 0% 14236 0.1571 26.44 11.04 0% 0 0% 0 0% 0 0% 0%
20230118 11.22 11.26 11.07 11.09 -0.81% -0.36% 0% 15889 0.1769 21.22 11.13 0% 0 0% 0 0% 0 0% 0%
20230117 11.35 11.37 11.07 11.18 -1.58% 0.09% 0% 32391 0.3617 39.34 11.17 0% 0 0% 0 0% 0 0% 0%
20230116 11.25 11.58 11.2 11.36 1.61% -0.35% 0% 36467 0.4157 42.52 11.4 0% 0 0% 0 0% 0 0% 0%
20230113 11.06 11.38 11.02 11.18 1.27% -0.45% 0% 40692 0.4569 44.25 11.23 0% 0 0% 0 0% 0 0% 0%
20230112 11.19 11.29 10.97 11.04 -2.21% -0.45% 0% 37248 0.413 39.44 11.09 0% 0 0% 0 0% 0 0% 0%
20230111 11.23 11.52 11.13 11.29 0.09% -0.44% 0% 40949 0.4644 42.9 11.34 0% 0 0% 0 0% 0 0% 0%
20230110 11.2 11.41 11.13 11.28 0.8% 0.36% 0% 51889 0.5834 51.03 11.24 0% 0 0% 0 0% 0 0% 0%
20230109 11.29 11.39 11 11.19 -4.28% 0% 0% 100548 1.1249 95.74 11.19 0% 0 0% 0 0% 0 0% 0%
20230106 11.37 12.18 10.98 11.69 3% 1.56% 0% 109472 1.2602 109.03 11.51 0% 0 0% 0 0% 0 0% 0%
20230105 11.07 11.48 10.82 11.35 2.53% 0.89% 0% 62878 0.7072 62.94 11.25 0% 0 0% 0 0% 0 0% 0%
20230104 11.13 11.32 11.01 11.07 -1.6% -0.54% 0% 63031 0.7014 60.86 11.13 0% 0 0% 0 0% 0 0% 0%
20230103 11.8 11.87 11.22 11.25 -4.58% -1.4% 0% 68544 0.7819 69.92 11.41 0% 0 0% 0 0% 0 0% 0%
20221230 11.36 11.86 11.12 11.79 4.89% 2.61% 0% 66517 0.7641 133.28 11.49 0% 0 0% 0 0% 0 0% 0%
20221229 11.15 11.38 11 11.24 -0.18% 0.54% 0% 30378 0.3395 32.74 11.18 0% 0 0% 0 0% 0 0% 0%
20221228 11.28 11.4 11.03 11.26 -0.44% 0.45% 0% 45775 0.5132 47.67 11.21 0% 0 0% 0 0% 0 0% 0%
20221227 11.2 11.61 11.08 11.31 1.07% -0.18% 0% 79557 0.9013 80.05 11.33 0% 0 0% 0 0% 0 0% 0%
20221226 11.62 11.7 11.02 11.19 -1.32% -0.18% 0% 49236 0.5518 51.47 11.21 0% 0 0% 0 0% 0 0% 0%
20221223 11.45 11.57 11.2 11.34 -1.05% -0.44% 0% 36851 0.4197 40.9 11.39 0% 0 0% 0 0% 0 0% 0%
20221222 11.73 11.94 11.4 11.46 -2.47% -1.63% 0% 38313 0.4464 45.87 11.65 0% 0 0% 0 0% 0 0% 0%
20221221 11.59 11.93 11.43 11.75 1.38% -0.25% 0% 31942 0.3762 41.82 11.78 0% 0 0% 0 0% 0 0% 0%
20221220 11.72 11.8 11.44 11.59 -0.94% 0% 0% 33620 0.3895 45.9 11.59 0% 0 0% 0 0% 0 0% 0%
20221219 12.04 12.12 11.65 11.7 -2.82% -1.1% 0% 39259 0.4645 53.46 11.83 0% 0 0% 0 0% 0 0% 0%
20221216 11.9 12.09 11.79 12.04 1.18% 0.92% 0% 34556 0.4123 46.89 11.93 0% 0 0% 0 0% 0 0% 0%
20221215 12.2 12.36 11.85 11.9 -3.09% -1.41% 0% 69828 0.8431 93.55 12.07 0% 0 0% 0 0% 0 0% 0%
20221214 11.88 12.48 11.51 12.28 3.02% 1.49% 0% 99916 1.209 171.55 12.1 0% 0 0% 0 0% 0 0% 0%
20221213 11.54 11.95 11.36 11.92 3.47% 1.45% 0% 57408 0.6745 77.9 11.75 0% 0 0% 0 0% 0 0% 0%
20221212 11.5 11.78 11.31 11.52 -0.6% 0.17% 0% 44863 0.5161 58.66 11.5 0% 0 0% 0 0% 0 0% 0%
20221209 11.53 11.67 11.25 11.59 0.17% 0.78% 0% 37785 0.4346 47.13 11.5 0% 0 0% 0 0% 0 0% 0%
20221208 11.72 11.76 11.47 11.57 -1.03% -0.17% 0% 33436 0.3875 38.24 11.59 0% 0 0% 0 0% 0 0% 0%
20221207 11.84 11.93 11.6 11.69 -1.18% -0.34% 0% 41774 0.4902 48.31 11.73 0% 0 0% 0 0% 0 0% 0%
20221206 11.92 12.13 11.6 11.83 -0.08% -0.67% 0% 50164 0.5973 59.71 11.91 0% 0 0% 0 0% 0 0% 0%
20221205 11.72 12.1 11.72 11.84 1.02% -0.42% 0% 50103 0.5959 59.7 11.89 0% 0 0% 0 0% 0 0% 0%
20221202 11.47 11.95 11.37 11.72 2.27% -0.09% 0% 46359 0.544 52.29 11.73 0% 0 0% 0 0% 0 0% 0%
20221201 11.35 11.84 11.23 11.46 2.69% -0.87% 0% 62529 0.7231 67.46 11.56 0% 0 0% 0 0% 0 0% 0%
20221130 11.37 11.37 10.9 11.16 -1.24% -0.09% 0% 34339 0.3836 36.62 11.17 0% 0 0% 0 0% 0 0% 0%
20221129 11.17 11.53 10.95 11.3 -0.18% -0.44% 0% 59630 0.6767 62.8 11.35 0% 0 0% 0 0% 0 0% 0%
20221128 11.61 11.63 10.83 11.32 -2.83% 1.16% 0% 80461 0.9003 78.73 11.19 0% 0 0% 0 0% 0 0% 0%
20221125 10.71 11.69 10.58 11.65 8.88% 2.64% 0% 109921 1.2473 99.5 11.35 0% 0 0% 0 0% 0 0% 0%
20221124 10.52 10.8 10.32 10.7 2.39% 1.13% 0% 29455 0.3116 24.45 10.58 0% 0 0% 0 0% 0 0% 0%
20221123 10.62 10.79 10.32 10.45 -1.6% 0.19% 0% 23267 0.2427 19.41 10.43 0% 0 0% 0 0% 0 0% 0%
20221122 10.78 10.98 10.54 10.62 -1.48% -1.3% 0% 28965 0.3118 25 10.76 0% 0 0% 0 0% 0 0% 0%
20221121 11.09 11.09 10.57 10.78 -2.62% 0.65% 0% 33887 0.3629 28.51 10.71 0% 0 0% 0 0% 0 0% 0%
20221118 11.16 11.34 10.94 11.07 -0.81% -0.63% 0% 40058 0.4461 34.11 11.14 0% 0 0% 0 0% 0 0% 0%
20221117 11.11 11.29 10.99 11.16 0.18% -0.09% 0% 25094 0.2802 19.87 11.17 0% 0 0% 0 0% 0 0% 0%
20221116 11.02 11.35 11.02 11.14 1% -0.45% 0% 36418 0.4075 27.42 11.19 0% 0 0% 0 0% 0 0% 0%
20221115 10.93 11.13 10.83 11.03 1.57% 0.55% 0% 32690 0.3587 24.18 10.97 0% 0 0% 0 0% 0 0% 0%
20221114 10.85 11.13 10.68 10.86 -1.72% -0.37% 0% 58079 0.6328 44.55 10.9 0% 0 0% 0 0% 0 0% 0%
20221111 10.75 11.08 10.59 11.05 2.79% 1.84% 0% 72698 0.7887 61 10.85 0% 0 0% 0 0% 0 0% 0%
20221110 10.77 10.9 10.67 10.75 -0.19% -0.19% 0% 32968 0.3552 29.39 10.77 0% 0 0% 0 0% 0 0% 0%
20221109 10.84 10.99 10.67 10.77 -1.01% -0.46% 0% 31671 0.3428 28.02 10.82 0% 0 0% 0 0% 0 0% 0%
20221108 11.27 11.27 10.69 10.88 -4.14% 0.37% 0% 61191 0.6632 52.65 10.84 0% 0 0% 0 0% 0 0% 0%
20221107 11.28 11.53 11.08 11.35 -0.09% 0.71% 0% 64627 0.7284 58.9 11.27 0% 0 0% 0 0% 0 0% 0%
20221104 10.43 11.66 10.43 11.36 6.57% 0.62% 0% 106310 1.1998 100.09 11.29 0% 0 0% 0 0% 0 0% 0%
20221103 10.01 10.77 10 10.66 5.34% 2.4% 0% 81495 0.8483 80.22 10.41 0% 0 0% 0 0% 0 0% 0%
20221102 9.96 10.35 9.88 10.12 1.61% 0% 0% 80633 0.8163 84.98 10.12 0% 0 0% 0 0% 0 0% 0%
20221101 9.75 10.13 9.59 9.96 2.57% 0.91% 0% 54155 0.5344 56.42 9.87 0% 0 0% 0 0% 0 0% 0%
20221031 9.84 9.98 9.52 9.71 -1.42% -0.1% 0% 67988 0.661 66.4 9.72 0% 0 0% 0 0% 0 0% 0%
20221028 9.96 10.14 9.54 9.85 -2.48% 0.51% 0% 72173 0.7076 69.58 9.8 0% 0 0% 0 0% 0 0% 0%
20221027 10.21 10.42 10.04 10.1 -1.94% -0.88% 0% 40965 0.4174 40.23 10.19 0% 0 0% 0 0% 0 0% 0%
20221026 10.67 10.86 10.18 10.3 -3.2% -1.53% 0% 85054 0.8896 83.48 10.46 0% 0 0% 0 0% 0 0% 0%
20221025 10.71 10.88 10.34 10.64 -2.21% 0.57% 0% 81681 0.864 83.65 10.58 0% 0 0% 0 0% 0 0% 0%
20221024 12 12.2 10.88 10.88 -10.01% -3.37% 0% 90615 1.0202 100.87 11.26 0% 0 0% 0 0% 0 0% 0%
20221021 12.12 12.27 11.69 12.09 -1.23% 1.43% 0% 41058 0.4894 49.66 11.92 0% 0 0% 0 0% 0 0% 0%
20221020 12.17 12.35 12.12 12.24 0.58% 0.16% 0% 24849 0.3036 30.88 12.22 0% 0 0% 0 0% 0 0% 0%
20221019 12.75 12.76 12.11 12.17 -4.92% -1.54% 0% 48603 0.6006 57.18 12.36 0% 0 0% 0 0% 0 0% 0%
20221018 12.57 12.89 12.35 12.8 1.75% 0.95% 0% 48042 0.6094 52.38 12.68 0% 0 0% 0 0% 0 0% 0%
20221017 12.44 12.85 12.26 12.58 -0.24% -0.4% 0% 38884 0.491 43.39 12.63 0% 0 0% 0 0% 0 0% 0%
20220720 8.67 8.74 8.57 8.69 0.35% 0.35% 0% 15204 0.1317 60.01 8.66 0% 0 0% 0 0% 0 0% 0%
20220719 8.38 8.69 8.29 8.66 3.34% 1.17% 0% 25030 0.2143 89.7 8.56 0% 0 0% 0 0% 0 0% 0%
20220718 8.15 8.4 8.15 8.38 2.7% 1.09% 0% 23460 0.1946 72.47 8.29 0% 0 0% 0 0% 0 0% 0%
20220715 8.12 8.35 8.01 8.16 -0.49% -0.61% 0% 21368 0.1755 59.88 8.21 0% 0 0% 0 0% 0 0% 0%
20220714 8.35 8.36 8.17 8.2 -1.68% -0.49% 0% 18539 0.1527 49.26 8.24 0% 0 0% 0 0% 0 0% 0%
20220713 8.49 8.49 8.29 8.34 -0.36% -0.12% 0% 14800 0.1236 34.85 8.35 0% 0 0% 0 0% 0 0% 0%
20220712 8.61 8.74 8.35 8.37 -3.35% -1.41% 0% 22272 0.1891 47.94 8.49 0% 0 0% 0 0% 0 0% 0%
20220711 8.73 8.81 8.59 8.66 -0.92% -0.12% 0% 18896 0.1638 39.65 8.67 0% 0 0% 0 0% 0 0% 0%
20220708 8.98 9.03 8.7 8.74 -0.91% -0.57% 0% 16863 0.1483 33.85 8.79 0% 0 0% 0 0% 0 0% 0%
20220707 8.78 8.89 8.62 8.82 0.46% 1.03% 0% 24277 0.2119 45.14 8.73 0% 0 0% 0 0% 0 0% 0%
20220706 8.95 9.01 8.7 8.78 -1.79% -0.68% 0% 30626 0.2707 56.5 8.84 0% 0 0% 0 0% 0 0% 0%
20220705 8.69 9.08 8.69 8.94 2.41% 1.02% 0% 54157 0.4794 102.31 8.85 0% 0 0% 0 0% 0 0% 0%
20220704 8.79 8.94 8.67 8.73 -1.13% -0.46% 0% 52695 0.4619 99.34 8.77 0% 0 0% 0 0% 0 0% 0%
20220701 8.92 9 8.7 8.83 -0.79% 0.11% 0% 38920 0.3433 75.87 8.82 0% 0 0% 0 0% 0 0% 0%
20220630 8.72 9.08 8.54 8.9 1.83% 0.34% 0% 64983 0.5764 130.96 8.87 0% 0 0% 0 0% 0 0% 0%
20220629 8.67 9.09 8.5 8.74 0.92% 0% 0% 56051 0.49 117.8 8.74 0% 0 0% 0 0% 0 0% 0%
20220628 8.79 8.83 8.61 8.66 -1.25% -0.23% 0% 37897 0.329 81.21 8.68 0% 0 0% 0 0% 0 0% 0%
20220627 8.65 8.87 8.56 8.77 1.5% 0.23% 0% 46243 0.4048 99.78 8.75 0% 0 0% 0 0% 0 0% 0%
20220624 8.3 8.82 8.23 8.64 4.1% 0.93% 0% 52737 0.4513 110.2 8.56 0% 0 0% 0 0% 0 0% 0%
20220623 8.14 8.35 8.06 8.3 1.97% 0.85% 0% 34474 0.2837 67 8.23 0% 0 0% 0 0% 0 0% 0%
20220622 8.3 8.32 8.1 8.14 -1.69% -0.12% 0% 24575 0.2004 44.06 8.15 0% 0 0% 0 0% 0 0% 0%
20220621 8.23 8.45 8.12 8.28 0.98% -0.24% 0% 49882 0.4141 84.89 8.3 0% 0 0% 0 0% 0 0% 0%
20220620 8.1 8.2 8.07 8.2 1.36% 0.74% 0% 30141 0.2454 48.62 8.14 0% 0 0% 0 0% 0 0% 0%
20220617 8.08 8.17 8.02 8.09 -0.61% 0.12% 0% 22080 0.1785 32.01 8.08 0% 0 0% 0 0% 0 0% 0%
20220616 8.09 8.19 8.03 8.14 0.62% 0.12% 0% 30333 0.2466 41.47 8.13 0% 0 0% 0 0% 0 0% 0%
20220615 8.08 8.24 8.08 8.09 0.12% -0.86% 0% 33364 0.2721 39.21 8.16 0% 0 0% 0 0% 0 0% 0%
20220614 8.01 8.09 7.9 8.08 0.25% 0.75% 0% 25976 0.2083 28.62 8.02 0% 0 0% 0 0% 0 0% 0%
20220613 8.03 8.18 7.9 8.06 -0.37% 0.62% 0% 31242 0.2503 35.48 8.01 0% 0 0% 0 0% 0 0% 0%
20220610 8 8.15 7.94 8.09 -0.37% 0.12% 0% 27815 0.2248 33.23 8.08 0% 0 0% 0 0% 0 0% 0%
20220609 8.13 8.21 7.96 8.12 -1.46% 0.5% 0% 29273 0.2364 37.12 8.08 0% 0 0% 0 0% 0 0% 0%
20220608 8.31 8.32 8.09 8.24 -0.84% 0.37% 0% 46205 0.3793 63.41 8.21 0% 0 0% 0 0% 0 0% 0%
20220607 8.47 8.69 8.26 8.31 -1.89% -0.84% 0% 59933 0.5024 84.79 8.38 0% 0 0% 0 0% 0 0% 0%
20220606 8.06 8.66 8.01 8.47 4.57% 0.71% 0% 85408 0.7183 130.49 8.41 0% 0 0% 0 0% 0 0% 0%
20220602 8.3 8.38 7.94 8.1 -4.14% 0.25% 0% 71006 0.5735 117.36 8.08 0% 0 0% 0 0% 0 0% 0%
20220601 8.2 8.78 8.11 8.45 4.32% 1.44% 0% 155374 1.2938 290.34 8.33 0% 0 0% 0 0% 0 0% 0%
20220531 7.57 8.1 7.38 8.1 10.05% 1.5% 0% 84238 0.6725 203.34 7.98 0% 0 0% 0 0% 0 0% 0%
20220530 7.3 7.38 7.28 7.36 1.24% 0.27% 0% 13741 0.1008 35.03 7.34 0% 0 0% 0 0% 0 0% 0%
20220527 7.36 7.44 7.22 7.27 -0.82% -0.68% 0% 20032 0.1467 47.95 7.32 0% 0 0% 0 0% 0 0% 0%
20220526 7.45 7.51 7.25 7.33 -1.61% 0.14% 0% 23800 0.1743 58.35 7.32 0% 0 0% 0 0% 0 0% 0%
20220525 7.46 7.56 7.3 7.45 0.13% 0.13% 0% 25693 0.1911 66.32 7.44 0% 0 0% 0 0% 0 0% 0%
20220524 7.6 7.95 7.28 7.44 -2.11% -1.85% 0% 51392 0.3893 136.44 7.58 0% 0 0% 0 0% 0 0% 0%
20220523 7.57 7.68 7.45 7.6 1.2% -0.26% 0% 19258 0.1467 57.89 7.62 0% 0 0% 0 0% 0 0% 0%
20220520 7.41 7.59 7.41 7.51 1.62% -0.13% 0% 21780 0.1637 65.4 7.52 0% 0 0% 0 0% 0 0% 0%
20220519 7.4 7.49 7.26 7.39 -0.54% 0.14% 0% 14160 0.1045 42.75 7.38 0% 0 0% 0 0% 0 0% 0%
20220518 7.44 7.5 7.33 7.43 0.54% -0.27% 0% 12540 0.0934 37.9 7.45 0% 0 0% 0 0% 0 0% 0%
20220517 7.58 7.67 7.33 7.39 -2.38% -0.27% 0% 18336 0.1358 52.77 7.41 0% 0 0% 0 0% 0 0% 0%
20220516 7.61 7.73 7.55 7.57 0.8% -0.53% 0% 14936 0.1137 44.17 7.61 0% 0 0% 0 0% 0 0% 0%
20220513 7.65 7.65 7.44 7.51 -0.53% -0.13% 0% 9940 0.0747 29.44 7.52 0% 0 0% 0 0% 0 0% 0%
20220512 7.64 7.64 7.43 7.55 -0.26% 0.4% 0% 11281 0.0848 29.84 7.52 0% 0 0% 0 0% 0 0% 0%
20220511 7.61 7.78 7.43 7.57 0.53% -1.43% 0% 22304 0.1714 54.74 7.68 0% 0 0% 0 0% 0 0% 0%
20220510 7.23 7.54 7.17 7.53 2.73% 1.35% 0% 19716 0.1464 40.54 7.43 0% 0 0% 0 0% 0 0% 0%
20220509 7.44 7.59 7.31 7.33 -1.87% -0.95% 0% 24593 0.182 40.66 7.4 0% 0 0% 0 0% 0 0% 0%
20220506 7.48 7.59 7.3 7.47 -0.4% 0% 0% 23135 0.1728 31.11 7.47 0% 0 0% 0 0% 0 0% 0%
20220505 7.3 7.6 7.21 7.5 2.6% 0.27% 0% 20305 0.1518 25.5 7.48 0% 0 0% 0 0% 0 0% 0%
20220429 7.15 7.5 7.1 7.31 2.09% 0.55% 0% 37093 0.2695 43.66 7.27 0% 0 0% 0 0% 0 0% 0%
20220428 6.96 7.38 6.9 7.16 2.73% -0.14% 0% 38831 0.2785 44.24 7.17 0% 0 0% 0 0% 0 0% 0%
20220427 6.7 7.02 6.46 6.97 -1.97% 3.57% 0% 35906 0.2416 37.47 6.73 0% 0 0% 0 0% 0 0% 0%
20220426 7.57 7.79 7.11 7.11 -10% -2.74% 0% 42669 0.3119 47.01 7.31 0% 0 0% 0 0% 0 0% 0%
20220425 8.11 8.4 7.9 7.9 -10.02% -2.11% 0% 38836 0.3133 47.6 8.07 0% 0 0% 0 0% 0 0% 0%
20220422 8.83 9.18 8.62 8.78 -2.88% -0.34% 0% 57922 0.5102 77.37 8.81 0% 0 0% 0 0% 0 0% 0%
20220421 9.49 9.54 9 9.19 -3.77% -0.76% 0% 83320 0.7716 121.9 9.26 0% 0 0% 0 0% 0 0% 0%
20220420 9.17 9.62 9.03 9.55 4.03% 2.14% 0% 91432 0.8546 151.58 9.35 0% 0 0% 0 0% 0 0% 0%
20220419 8.81 9.25 8.78 9.18 3.03% 1.32% 0% 52985 0.4799 99.24 9.06 0% 0 0% 0 0% 0 0% 0%
20220418 8.66 8.93 8.63 8.91 2.65% 0.79% 0% 38092 0.3368 67.68 8.84 0% 0 0% 0 0% 0 0% 0%
20220415 8.53 8.8 8.43 8.68 1.17% 0.46% 0% 30574 0.2642 48.74 8.64 0% 0 0% 0 0% 0 0% 0%
20220414 8.35 8.64 8.23 8.58 2.63% 0.94% 0% 30087 0.2557 46.53 8.5 0% 0 0% 0 0% 0 0% 0%
20220413 8.28 8.6 8.21 8.36 0.12% -0.59% 0% 27987 0.2353 44.6 8.41 0% 0 0% 0 0% 0 0% 0%
20220412 7.81 8.45 7.81 8.35 2.45% 1.71% 0% 23909 0.1964 38.55 8.21 0% 0 0% 0 0% 0 0% 0%
20220411 8.31 8.48 8.08 8.15 -0.73% -0.73% 0% 23510 0.193 38.57 8.21 0% 0 0% 0 0% 0 0% 0%
20220408 8.5 8.59 8.14 8.21 -3.53% -0.61% 0% 27504 0.2272 47.89 8.26 0% 0 0% 0 0% 0 0% 0%
20220407 8.85 8.87 8.5 8.51 -1.96% -1.16% 0% 23950 0.2061 44.72 8.61 0% 0 0% 0 0% 0 0% 0%
20220401 8.68 8.85 8.5 8.52 -2.63% -1.27% 0% 42907 0.3702 81.37 8.63 0% 0 0% 0 0% 0 0% 0%
20220331 8.5 9.63 8.49 8.75 0% -1.8% 0% 66824 0.5953 140.86 8.91 0% 0 0% 0 0% 0 0% 0%
20220330 8.82 9.32 8.61 8.75 3.31% -2.45% 0% 73015 0.6551 178.42 8.97 0% 0 0% 0 0% 0 0% 0%
20220329 8.48 8.57 8.36 8.47 0.59% 0.12% 0% 23034 0.1948 64.77 8.46 0% 0 0% 0 0% 0 0% 0%
20220328 8.28 8.48 8.18 8.42 0.36% 1.2% 0% 10211 0.085 30.69 8.32 0% 0 0% 0 0% 0 0% 0%
20220325 8.38 8.56 8.28 8.39 1.08% -0.59% 0% 14720 0.1243 45.05 8.44 0% 0 0% 0 0% 0 0% 0%
20220324 8.49 8.49 8.28 8.3 -1.66% -0.48% 0% 11435 0.0954 36.35 8.34 0% 0 0% 0 0% 0 0% 0%
20220323 8.57 8.57 8.39 8.44 -0.59% 0% 0% 9220 0.0778 29.19 8.44 0% 0 0% 0 0% 0 0% 0%
20220322 8.42 8.56 8.32 8.49 0% 0.35% 0% 13673 0.1157 40.37 8.46 0% 0 0% 0 0% 0 0% 0%
20220321 8.33 8.53 8.29 8.49 2.78% 0.95% 0% 15748 0.1325 44.4 8.41 0% 0 0% 0 0% 0 0% 0%
20220318 8.2 8.35 8.09 8.26 1.98% 0% 0% 13649 0.1127 37.2 8.26 0% 0 0% 0 0% 0 0% 0%
20220317 8.05 8.21 7.96 8.1 2.02% -0.12% 0% 14761 0.1197 39.18 8.11 0% 0 0% 0 0% 0 0% 0%
20220316 7.79 7.98 7.57 7.94 2.58% 1.66% 0% 16024 0.1252 39.96 7.81 0% 0 0% 0 0% 0 0% 0%
20220315 8.26 8.27 7.72 7.74 -6.3% -3.49% 0% 18289 0.1466 47.23 8.02 0% 0 0% 0 0% 0 0% 0%
20220311 8.42 8.62 8.13 8.59 2.02% 1.78% 0% 12061 0.1018 32 8.44 0% 0 0% 0 0% 0 0% 0%
20220310 8.42 8.66 8.42 8.42 0.36% -1.17% 0% 9269 0.079 23.66 8.52 0% 0 0% 0 0% 0 0% 0%
20220309 8.44 8.58 8.02 8.39 -1.41% 1.45% 0% 19641 0.1625 42.9 8.27 0% 0 0% 0 0% 0 0% 0%
20220308 8.89 8.9 8.5 8.51 -4.17% -1.5% 0% 14727 0.1272 30.11 8.64 0% 0 0% 0 0% 0 0% 0%
20220307 8.94 8.97 8.84 8.88 -1.22% 0% 0% 10051 0.0893 20.73 8.88 0% 0 0% 0 0% 0 0% 0%
20220304 8.92 9.02 8.92 8.99 0% 0.22% 0% 7989 0.0717 16.79 8.97 0% 0 0% 0 0% 0 0% 0%
20220303 9.08 9.12 8.97 8.99 -0.88% -0.44% 0% 8594 0.0776 18.58 9.03 0% 0 0% 0 0% 0 0% 0%
20220302 9.07 9.16 9.03 9.07 -0.77% 0% 0% 10102 0.0916 20.94 9.07 0% 0 0% 0 0% 0 0% 0%
20220301 9.21 9.22 9.11 9.14 -0.76% -0.11% 0% 7714 0.0706 15.62 9.15 0% 0 0% 0 0% 0 0% 0%
20220228 9.06 9.38 8.8 9.21 2.22% 1.21% 0% 22895 0.2084 42.56 9.1 0% 0 0% 0 0% 0 0% 0%
20220225 8.9 9.13 8.85 9.01 1.12% -0.22% 0% 15995 0.1445 29.52 9.03 0% 0 0% 0 0% 0 0% 0%
20220224 9.17 9.21 8.83 8.91 -2.41% -0.78% 0% 19206 0.1725 35.35 8.98 0% 0 0% 0 0% 0 0% 0%
20220223 9.1 9.18 9.05 9.13 0.66% 0% 0% 11075 0.1011 22.02 9.13 0% 0 0% 0 0% 0 0% 0%
20220222 9.19 9.2 9.02 9.07 -1.73% -0.22% 0% 15178 0.138 34.45 9.09 0% 0 0% 0 0% 0 0% 0%
20220221 9.17 9.25 9 9.23 1.1% 0.76% 0% 13290 0.1218 32.86 9.16 0% 0 0% 0 0% 0 0% 0%
20220218 9.12 9.18 9.06 9.13 -0.22% 0.33% 0% 8373 0.0762 21.4 9.1 0% 0 0% 0 0% 0 0% 0%
20220217 9.24 9.31 9.13 9.15 -1.19% -0.65% 0% 12925 0.119 33.77 9.21 0% 0 0% 0 0% 0 0% 0%
20220216 9.11 9.31 9.08 9.26 1.54% 0.54% 0% 13354 0.123 37.65 9.21 0% 0 0% 0 0% 0 0% 0%
20220215 9.2 9.2 9.03 9.12 0.11% 0.44% 0% 8631 0.0784 26.22 9.08 0% 0 0% 0 0% 0 0% 0%
20220214 9.06 9.23 8.94 9.11 0.33% 0.22% 0% 9494 0.0863 33.36 9.09 0% 0 0% 0 0% 0 0% 0%
20220211 9.3 9.37 9.03 9.08 -3.3% -0.66% 0% 15708 0.1436 59.3 9.14 0% 0 0% 0 0% 0 0% 0%
20220210 9.6 9.6 9.32 9.39 -1.78% -0.32% 0% 14513 0.1367 60.57 9.42 0% 0 0% 0 0% 0 0% 0%
20220209 9.45 9.75 9.4 9.56 0.31% -0.52% 0% 14831 0.1425 68.46 9.61 0% 0 0% 0 0% 0 0% 0%
20211203 9.74 9.94 9.71 9.91 1.33% 0.3% 0% 15382 0.1519 70.4 9.88 0% 0 0% 0 0% 0 0% 0%
20211202 9.9 10.1 9.76 9.78 -1.71% -1.31% 0% 24681 0.2445 104.76 9.91 0% 0 0% 0 0% 0 0% 0%
20211201 9.72 9.97 9.66 9.95 2.26% 1.02% 0% 21021 0.207 87.97 9.85 0% 0 0% 0 0% 0 0% 0%
20211130 9.7 9.86 9.68 9.73 0.21% -0.1% 0% 12377 0.1206 46.32 9.74 0% 0 0% 0 0% 0 0% 0%
20211129 9.7 9.82 9.66 9.71 -2.31% -0.21% 0% 15585 0.1517 44.99 9.73 0% 0 0% 0 0% 0 0% 0%
20211126 9.9 9.96 9.77 9.94 0.4% 0.81% 0% 16764 0.1653 41.76 9.86 0% 0 0% 0 0% 0 0% 0%
20211125 10.02 10.16 9.85 9.9 -1.2% -0.5% 0% 19287 0.1919 47.61 9.95 0% 0 0% 0 0% 0 0% 0%
20211124 9.88 10.09 9.88 10.02 1.01% 0.3% 0% 24508 0.2449 60.6 9.99 0% 0 0% 0 0% 0 0% 0%
20211123 10.04 10.04 9.86 9.92 -1.1% 0% 0% 19746 0.1959 48.56 9.92 0% 0 0% 0 0% 0 0% 0%
20211122 9.9 10.05 9.81 10.03 1.42% 0.7% 0% 25332 0.2522 62.94 9.96 0% 0 0% 0 0% 0 0% 0%
20211119 10 10.05 9.87 9.89 -1.2% -0.4% 0% 33045 0.3281 81.15 9.93 0% 0 0% 0 0% 0 0% 0%
20211118 9.99 10.06 9.86 10.01 -0.4% 0.4% 0% 27086 0.27 65.3 9.97 0% 0 0% 0 0% 0 0% 0%
20211117 10.18 10.29 9.97 10.05 -1.66% -0.2% 0% 47068 0.4738 106.2 10.07 0% 0 0% 0 0% 0 0% 0%
20211116 10.05 10.41 9.87 10.22 2.51% 1.39% 0% 90759 0.9152 208.3 10.08 0% 0 0% 0 0% 0 0% 0%
20211115 9.5 9.97 9.45 9.97 5.73% 1.94% 0% 74938 0.7328 179.72 9.78 0% 0 0% 0 0% 0 0% 0%
20211112 9.41 9.65 9.4 9.43 0.43% -0.63% 0% 25136 0.2385 67.85 9.49 0% 0 0% 0 0% 0 0% 0%
20211111 9.35 9.52 9.3 9.39 0.21% -0.32% 0% 21887 0.2061 58.54 9.42 0% 0 0% 0 0% 0 0% 0%
20211110 9.39 9.49 9.18 9.37 -0.95% 0.86% 0% 26208 0.2435 69.68 9.29 0% 0 0% 0 0% 0 0% 0%
20211109 9.53 9.53 9.39 9.46 -0.73% -0.11% 0% 17811 0.1686 49.63 9.47 0% 0 0% 0 0% 0 0% 0%
20211108 9.51 9.65 9.33 9.53 -0.73% 0.53% 0% 31359 0.2972 88.29 9.48 0% 0 0% 0 0% 0 0% 0%
20211105 10 10.01 9.6 9.6 -3.52% -1.44% 0% 44086 0.4296 135.04 9.74 0% 0 0% 0 0% 0 0% 0%
20211104 9.67 9.95 9.56 9.95 2.58% 0.81% 0% 60865 0.6009 211.76 9.87 0% 0 0% 0 0% 0 0% 0%
20211103 9.51 9.75 9.4 9.7 0.21% 0.94% 0% 42939 0.4126 179.68 9.61 0% 0 0% 0 0% 0 0% 0%
20211102 9.15 9.75 9.15 9.68 4.42% 1.36% 0% 62768 0.5995 304.76 9.55 0% 0 0% 0 0% 0 0% 0%
20211101 9.09 9.3 8.9 9.27 1.2% 0.65% 0% 19994 0.1841 125.44 9.21 0% 0 0% 0 0% 0 0% 0%
20211029 9.04 9.46 9.01 9.16 0.55% -0.97% 0% 26567 0.2457 175.95 9.25 0% 0 0% 0 0% 0 0% 0%
20211028 8.85 9.15 8.65 9.11 3.05% 1.56% 0% 20455 0.1834 140.72 8.97 0% 0 0% 0 0% 0 0% 0%
20211027 9.24 9.24 8.79 8.84 -4.12% -0.9% 0% 16487 0.147 114.39 8.92 0% 0 0% 0 0% 0 0% 0%
20211026 9.28 9.36 9.13 9.22 -0.65% 0% 0% 14586 0.1345 99.45 9.22 0% 0 0% 0 0% 0 0% 0%
20211025 9.2 9.45 9.19 9.28 0.87% -0.22% 0% 11851 0.1102 77.6 9.3 0% 0 0% 0 0% 0 0% 0%
20211022 9.3 9.43 9.15 9.2 -1.08% -0.65% 0% 9057 0.0839 57.33 9.26 0% 0 0% 0 0% 0 0% 0%
20211021 9.27 9.34 9.22 9.3 0.32% 0.32% 0% 6236 0.0578 37.34 9.27 0% 0 0% 0 0% 0 0% 0%
20211020 9.36 9.39 9.18 9.27 -0.96% 0.11% 0% 8552 0.0792 48.74 9.26 0% 0 0% 0 0% 0 0% 0%
20211019 9.44 9.5 9.34 9.36 -0.85% -0.43% 0% 10799 0.1015 59.14 9.4 0% 0 0% 0 0% 0 0% 0%
20211018 9.49 9.49 9.28 9.44 -0.53% 0.85% 0% 11439 0.1071 58.77 9.36 0% 0 0% 0 0% 0 0% 0%
20211015 9.66 9.75 9.45 9.49 -2.27% -0.73% 0% 16121 0.1541 73.48 9.56 0% 0 0% 0 0% 0 0% 0%
20211014 9.67 9.96 9.6 9.71 0.21% -0.21% 0% 17701 0.1723 73.3 9.73 0% 0 0% 0 0% 0 0% 0%
20211013 9.61 9.78 9.49 9.69 1.04% 0.62% 0% 23094 0.2225 91.26 9.63 0% 0 0% 0 0% 0 0% 0%
20211012 9.44 9.67 9.4 9.59 1.59% 0.52% 0% 20997 0.2003 78.99 9.54 0% 0 0% 0 0% 0 0% 0%
20211011 9.42 9.7 9.39 9.44 0.21% -0.63% 0% 15498 0.1473 57.01 9.5 0% 0 0% 0 0% 0 0% 0%
20211008 9.25 9.47 9.15 9.42 2.5% 0.43% 0% 17255 0.1618 61.55 9.38 0% 0 0% 0 0% 0 0% 0%
20210930 9.1 9.23 9.01 9.19 2% 0.33% 0% 14793 0.1355 51.2 9.16 0% 0 0% 0 0% 0 0% 0%
20210929 9.12 9.18 8.88 9.01 -1.21% -0.22% 0% 16897 0.1525 57.26 9.03 0% 0 0% 0 0% 0 0% 0%
20210928 9.45 9.45 9.1 9.12 -3.59% -0.55% 0% 20868 0.1913 69.23 9.17 0% 0 0% 0 0% 0 0% 0%
20210927 9.3 9.56 8.98 9.46 1.5% 1.61% 0% 36164 0.3368 121.93 9.31 0% 0 0% 0 0% 0 0% 0%
20210924 9.13 9.44 9.13 9.32 2.08% 0.32% 0% 39367 0.3659 132.02 9.29 0% 0 0% 0 0% 0 0% 0%
20210923 9.07 9.25 9.07 9.13 0.66% -0.11% 0% 21207 0.1938 75.38 9.14 0% 0 0% 0 0% 0 0% 0%
20210922 9.49 9.49 8.93 9.07 -5.03% 0% 0% 32089 0.2912 117.92 9.07 0% 0 0% 0 0% 0 0% 0%
20210917 9.97 9.97 9.51 9.55 -4.21% -0.93% 0% 21494 0.2072 86.6 9.64 0% 0 0% 0 0% 0 0% 0%
20210916 9.96 10.09 9.89 9.97 0.1% -0.3% 0% 13660 0.1366 59.77 10 0% 0 0% 0 0% 0 0% 0%
20210915 10.2 10.21 9.89 9.96 -2.92% -0.1% 0% 16948 0.169 74.14 9.97 0% 0 0% 0 0% 0 0% 0%
20210914 10.27 10.39 10.19 10.26 0.1% 0% 0% 11072 0.1136 48.92 10.26 0% 0 0% 0 0% 0 0% 0%
20210913 10.65 10.65 10.14 10.25 -3.76% -0.29% 0% 22461 0.2308 97.48 10.28 0% 0 0% 0 0% 0 0% 0%
20210910 10.83 10.85 10.57 10.65 -1.57% 0% 0% 17224 0.1834 79.05 10.65 0% 0 0% 0 0% 0 0% 0%
20210909 10.55 11.27 10.49 10.82 2.56% 0.09% 0% 33099 0.3577 149.74 10.81 0% 0 0% 0 0% 0 0% 0%
20210908 10.48 10.57 10.42 10.55 0.67% 0.57% 0% 13645 0.1432 67.22 10.49 0% 0 0% 0 0% 0 0% 0%
20210907 10.42 10.56 10.4 10.48 0% 0% 0% 12158 0.1274 60.96 10.48 0% 0 0% 0 0% 0 0% 0%
20210906 10.64 10.64 10.28 10.48 0.19% 0.77% 0% 19956 0.2075 97.48 10.4 0% 0 0% 0 0% 0 0% 0%
20210729 10.68 10.95 10.62 10.79 2.57% -0.09% 0% 13468 0.1455 66.85 10.8 0% 0 0% 0 0% 0 0% 0%
20210728 10.67 10.76 10.21 10.52 -1.59% 0.29% 0% 17359 0.1821 80 10.49 0% 0 0% 0 0% 0 0% 0%
20210727 11.24 11.26 10.63 10.69 -4.47% -2.02% 0% 19561 0.2134 94.9 10.91 0% 0 0% 0 0% 0 0% 0%
20210726 11.73 11.73 11.05 11.19 -3.87% -0.44% 0% 16357 0.1838 78.42 11.24 0% 0 0% 0 0% 0 0% 0%
20210723 11.93 12 11.61 11.64 -2.51% -0.94% 0% 18069 0.2123 91.74 11.75 0% 0 0% 0 0% 0 0% 0%
20210722 12.38 12.38 11.9 11.94 -2.93% -0.83% 0% 21960 0.2643 119.15 12.04 0% 0 0% 0 0% 0 0% 0%
20210721 12.2 12.39 12.18 12.3 0.82% 0.41% 0% 10666 0.1307 60.81 12.25 0% 0 0% 0 0% 0 0% 0%
20210720 12.45 12.45 12.2 12.2 -1.77% -0.49% 0% 12739 0.1562 71.13 12.26 0% 0 0% 0 0% 0 0% 0%
20210719 12.66 12.68 12.37 12.42 -3.04% -0.4% 0% 15136 0.1887 86.31 12.47 0% 0 0% 0 0% 0 0% 0%
20210716 12.41 13.2 12.41 12.81 2.4% 0.39% 0% 22042 0.2813 131.84 12.76 0% 0 0% 0 0% 0 0% 0%
20210715 12.84 12.87 12.48 12.51 -3.1% -0.79% 0% 18601 0.2345 116.1 12.61 0% 0 0% 0 0% 0 0% 0%
20210714 12.99 13.1 12.89 12.91 -0.54% -0.15% 0% 10909 0.1411 68.66 12.93 0% 0 0% 0 0% 0 0% 0%
20210713 13.23 13.23 12.8 12.98 -1.89% 0.08% 0% 23383 0.3033 149.6 12.97 0% 0 0% 0 0% 0 0% 0%
20210712 13.21 13.31 13.12 13.23 0.46% 0.08% 0% 11504 0.1521 80.4 13.22 0% 0 0% 0 0% 0 0% 0%
20210709 13.18 13.23 13.06 13.17 0.23% 0.38% 0% 9092 0.1193 60.44 13.12 0% 0 0% 0 0% 0 0% 0%
20210708 13.39 13.39 13.08 13.14 -1.79% -0.45% 0% 14277 0.1884 91.07 13.2 0% 0 0% 0 0% 0 0% 0%
20210707 13.34 13.54 13.27 13.38 0.38% -0.3% 0% 13249 0.1778 84.43 13.42 0% 0 0% 0 0% 0 0% 0%
20210706 13.25 13.33 13.14 13.33 0.6% 0.83% 0% 11552 0.1527 67.72 13.22 0% 0 0% 0 0% 0 0% 0%
20210705 13.31 13.39 13.13 13.25 -0.45% 0.23% 0% 10357 0.1369 54.71 13.22 0% 0 0% 0 0% 0 0% 0%
20210702 13.39 13.49 13.21 13.31 -1.92% 0.08% 0% 11915 0.1585 55.94 13.3 0% 0 0% 0 0% 0 0% 0%
20210701 13.4 13.6 13.21 13.57 1.8% 0.67% 0% 20299 0.2737 76.08 13.48 0% 0 0% 0 0% 0 0% 0%
20210630 13.35 13.43 13.21 13.33 0.08% 0.15% 0% 9364 0.1246 31.19 13.31 0% 0 0% 0 0% 0 0% 0%
20210629 13.5 13.51 13.26 13.32 -1.26% 0.08% 0% 13010 0.1731 42.11 13.31 0% 0 0% 0 0% 0 0% 0%
20210628 13.6 13.74 13.43 13.49 -0.74% -0.3% 0% 16804 0.2273 52.76 13.53 0% 0 0% 0 0% 0 0% 0%
20210625 13.52 13.64 13.4 13.59 0.52% 0.52% 0% 15182 0.2052 47.53 13.52 0% 0 0% 0 0% 0 0% 0%
20210624 13.55 13.65 13.4 13.52 -0.73% 0% 0% 16751 0.2265 51.69 13.52 0% 0 0% 0 0% 0 0% 0%
20210623 13.85 13.87 13.5 13.62 -1.66% 0.15% 0% 22808 0.3103 70.68 13.6 0% 0 0% 0 0% 0 0% 0%
20210622 13.93 14.14 13.75 13.85 -0.5% -0.14% 0% 26887 0.3729 83.02 13.87 0% 0 0% 0 0% 0 0% 0%
20210621 14 14.02 13.71 13.92 -0.57% 0.43% 0% 31681 0.4392 100.84 13.86 0% 0 0% 0 0% 0 0% 0%
20210618 14.65 14.71 13.71 14 -2.57% -0.71% 0% 65765 0.927 214.75 14.1 0% 0 0% 0 0% 0 0% 0%
20210617 13.16 14.37 13.07 14.37 10.03% 1.91% 0% 47457 0.6693 177.41 14.1 0% 0 0% 0 0% 0 0% 0%
20210616 13 13.27 12.99 13.06 -0.38% -0.31% 0% 17644 0.2311 64.06 13.1 0% 0 0% 0 0% 0 0% 0%
20210615 13.6 13.66 13.05 13.11 -4.38% -1.35% 0% 26094 0.3468 88.2 13.29 0% 0 0% 0 0% 0 0% 0%
20210611 13.6 13.75 13.5 13.71 1.03% 0.59% 0% 16620 0.2266 58.4 13.63 0% 0 0% 0 0% 0 0% 0%
20210610 13.79 13.79 13.53 13.57 -1.6% -0.59% 0% 18911 0.2582 63.57 13.65 0% 0 0% 0 0% 0 0% 0%
20210609 13.78 13.85 13.6 13.79 0.51% 0.36% 0% 14734 0.2025 48.98 13.74 0% 0 0% 0 0% 0 0% 0%
20210608 14.16 14.16 13.68 13.72 -2.97% -0.87% 0% 29261 0.4051 94.11 13.84 0% 0 0% 0 0% 0 0% 0%
20210607 14.01 14.21 13.88 14.14 0.93% 0.35% 0% 16085 0.2266 54.1 14.09 0% 0 0% 0 0% 0 0% 0%
20210604 14.34 14.44 14 14.01 -2.51% -1.06% 0% 26628 0.377 88.11 14.16 0% 0 0% 0 0% 0 0% 0%
20210603 14.47 14.7 14.34 14.37 -0.62% -0.9% 0% 22551 0.3271 77.08 14.5 0% 0 0% 0 0% 0 0% 0%
20210602 14.65 14.79 14.45 14.46 -1.5% -0.89% 0% 29031 0.4235 96.8 14.59 0% 0 0% 0 0% 0 0% 0%
20210601 14.5 14.73 14.37 14.68 2.09% 0.69% 0% 37170 0.5419 116.66 14.58 0% 0 0% 0 0% 0 0% 0%
20210531 14.21 14.43 14.08 14.38 1.13% 0.84% 0% 20937 0.2986 58.08 14.26 0% 0 0% 0 0% 0 0% 0%
20210528 14.5 14.75 14.18 14.22 -1.18% -1.32% 0% 27208 0.3921 68.78 14.41 0% 0 0% 0 0% 0 0% 0%
20210527 14.26 14.52 14.16 14.39 0.63% 0.14% 0% 22283 0.3202 53.99 14.37 0% 0 0% 0 0% 0 0% 0%
20210526 14.07 14.43 14.07 14.3 1.63% 0.14% 0% 25179 0.3595 61.22 14.28 0% 0 0% 0 0% 0 0% 0%
20210525 14 14.26 13.95 14.07 0.36% -0.35% 0% 19946 0.2816 48.12 14.12 0% 0 0% 0 0% 0 0% 0%
20210524 14.39 14.44 13.93 14.02 -2.3% -0.43% 0% 22904 0.3225 53.64 14.08 0% 0 0% 0 0% 0 0% 0%
20210521 14.32 14.49 14.13 14.35 1.06% 0% 0% 24921 0.3575 60.08 14.35 0% 0 0% 0 0% 0 0% 0%
20210520 14.53 14.66 14 14.2 -2.2% -0.42% 0% 34209 0.4878 80.87 14.26 0% 0 0% 0 0% 0 0% 0%
20210519 14.92 14.98 14.5 14.52 -3.52% -1.09% 0% 49420 0.7256 124.49 14.68 0% 0 0% 0 0% 0 0% 0%
20210518 14.55 15.48 14.45 15.05 1.83% 0.67% 0% 69808 1.0434 187.3 14.95 0% 0 0% 0 0% 0 0% 0%
20210517 14.01 15.3 14.01 14.78 3.28% 1.51% 0% 59449 0.8656 173.72 14.56 0% 0 0% 0 0% 0 0% 0%
20210514 13.9 14.39 13.84 14.31 4.76% 0.7% 0% 45701 0.6494 138.03 14.21 0% 0 0% 0 0% 0 0% 0%
20210513 13.96 14.04 13.64 13.66 -2.15% -0.87% 0% 18562 0.2558 54.76 13.78 0% 0 0% 0 0% 0 0% 0%
20210512 14 14.15 13.83 13.96 -0.85% 0.22% 0% 23091 0.3217 58.35 13.93 0% 0 0% 0 0% 0 0% 0%
20210511 13.51 14.21 13.48 14.08 4.37% 1% 0% 32635 0.4548 65.96 13.94 0% 0 0% 0 0% 0 0% 0%
20210510 13.64 13.73 13.29 13.49 -1.03% -0.07% 0% 20586 0.278 33.2 13.5 0% 0 0% 0 0% 0 0% 0%
20210507 14.12 14.16 13.52 13.63 -3.81% -1.09% 0% 32331 0.4454 46.18 13.78 0% 0 0% 0 0% 0 0% 0%
20210506 14.28 14.45 14.08 14.17 -0.42% -0.35% 0% 21041 0.2992 29.15 14.22 0% 0 0% 0 0% 0 0% 0%
20210430 14.56 14.8 14.02 14.43 0.35% 0.98% 0% 34244 0.4894 43.82 14.29 0% 0 0% 0 0% 0 0% 0%
20210429 14.27 14.45 14.11 14.38 0.7% 0.56% 0% 29817 0.4264 34.47 14.3 0% 0 0% 0 0% 0 0% 0%
20210428 14.46 14.64 14.06 14.28 -3.12% 0.14% 0% 40225 0.5735 40.4 14.26 0% 0 0% 0 0% 0 0% 0%
20210427 14.49 14.95 14.43 14.74 2.22% 0.48% 0% 38786 0.5691 39 14.67 0% 0 0% 0 0% 0 0% 0%
20210426 15.38 15.38 14.35 14.42 -7.09% -1.64% 0% 73360 1.0753 71.34 14.66 0% 0 0% 0 0% 0 0% 0%
20210423 16.7 16.71 15.37 15.52 -8.87% -3.36% 0% 105416 1.6927 104.45 16.06 0% 0 0% 0 0% 0 0% 0%
20210422 16.14 17.1 15.82 17.03 4.22% 1.61% 0% 110480 1.8519 115.67 16.76 0% 0 0% 0 0% 0 0% 0%
20210421 16.36 17.2 16.03 16.34 -1.57% -0.97% 0% 87412 1.4427 89.66 16.5 0% 0 0% 0 0% 0 0% 0%
20210416 15.7 16.1 15.7 15.75 -2.17% -0.44% 0% 52897 0.837 51.16 15.82 0% 0 0% 0 0% 0 0% 0%
20210415 16.16 16.54 15.87 16.1 -2.37% -0.12% 0% 65606 1.0577 66.1 16.12 0% 0 0% 0 0% 0 0% 0%
20210414 16.4 16.78 15.77 16.49 0.12% 1.04% 0% 95109 1.5526 100.23 16.32 0% 0 0% 0 0% 0 0% 0%
20210413 15.97 17 15.52 16.47 3.78% 0.92% 0% 124759 2.036 140.36 16.32 0% 0 0% 0 0% 0 0% 0%
20210412 15.85 16.1 15.64 15.87 -0.13% 0.25% 0% 54793 0.8671 64.31 15.83 0% 0 0% 0 0% 0 0% 0%
20210409 15.82 16.4 15.61 15.89 0.32% 0.13% 0% 65224 1.0351 78.88 15.87 0% 0 0% 0 0% 0 0% 0%
20210408 15.91 16.53 15.8 15.84 -0.25% -2.04% 0% 129377 2.0916 166.74 16.17 0% 0 0% 0 0% 0 0% 0%
20210407 15.64 15.98 15.3 15.88 1.15% 1.28% 0% 91978 1.4426 131.57 15.68 0% 0 0% 0 0% 0 0% 0%
20210406 15.88 16.05 15.6 15.7 -0.57% -0.7% 0% 122076 1.9304 186.27 15.81 0% 0 0% 0 0% 0 0% 0%
20210402 14.37 15.79 14.2 15.79 10.03% 2.33% 0% 110062 1.6987 180.48 15.43 0% 0 0% 0 0% 0 0% 0%
20210401 14.29 14.52 14.23 14.35 1.63% -0.21% 0% 38698 0.5566 67.09 14.38 0% 0 0% 0 0% 0 0% 0%
20210330 15.14 15.15 14.5 14.68 -3.04% -0.27% 0% 44403 0.6535 76.97 14.72 0% 0 0% 0 0% 0 0% 0%
20210329 15.2 15.42 14.94 15.14 -0.46% -0.13% 0% 46285 0.7017 81.12 15.16 0% 0 0% 0 0% 0 0% 0%
20210326 15.4 15.45 14.91 15.21 -3.55% 0.07% 0% 80861 1.2292 133.52 15.2 0% 0 0% 0 0% 0 0% 0%
20201215 16.48 17.03 16.28 16.77 2.26% 0.6% 0% 38443 0.6408 67.57 16.67 0% 0 0% 0 0% 0 0% 0%
20201214 15.89 16.48 15.83 16.4 3.21% 0.92% 0% 32049 0.5207 50.48 16.25 0% 0 0% 0 0% 0 0% 0%
20201211 16.51 16.6 15.6 15.89 -3.76% -0.63% 0% 41254 0.6597 54.95 15.99 0% 0 0% 0 0% 0 0% 0%
20201210 17.17 17.32 16.5 16.51 -6.25% -1.73% 0% 57304 0.9628 72 16.8 0% 0 0% 0 0% 0 0% 0%
20201209 18.98 19.23 17.5 17.61 -5.83% -4.4% 0% 56755 1.0457 80.46 18.42 0% 0 0% 0 0% 0 0% 0%
20201208 18.7 18.97 18.31 18.7 -0.53% 0.16% 0% 37479 0.6996 55.59 18.67 0% 0 0% 0 0% 0 0% 0%
20201207 19.18 19.59 18.58 18.8 -2.19% -1.31% 0% 47495 0.905 71.41 19.05 0% 0 0% 0 0% 0 0% 0%
20201204 18.79 19.45 18.71 19.22 1.16% 0.26% 0% 43093 0.8262 63.41 19.17 0% 0 0% 0 0% 0 0% 0%
20201203 19.7 19.75 18.55 19 -5.47% -0.58% 0% 64311 1.2289 89.02 19.11 0% 0 0% 0 0% 0 0% 0%
20201202 19.48 20.6 19.12 20.1 2.6% 2.24% 0% 74209 1.4591 101.09 19.66 0% 0 0% 0 0% 0 0% 0%
20201201 19.55 19.91 19.03 19.59 -0.71% 0.62% 0% 72456 1.411 88.7 19.47 0% 0 0% 0 0% 0 0% 0%
20201130 18.52 20 18.52 19.73 3.84% 1.49% 0% 112412 2.1849 139.64 19.44 0% 0 0% 0 0% 0 0% 0%
20201127 17.5 19.35 17.3 19 7.95% 2.32% 0% 108792 2.0204 138.6 18.57 0% 0 0% 0 0% 0 0% 0%
20201126 17.37 17.75 17.13 17.6 1.97% 0.51% 0% 32689 0.5724 42.87 17.51 0% 0 0% 0 0% 0 0% 0%
20201125 17.79 17.88 17.2 17.26 -1.65% -1.48% 0% 34203 0.5992 43.02 17.52 0% 0 0% 0 0% 0 0% 0%
20201124 17.94 17.98 17.5 17.55 -2.82% -0.96% 0% 41591 0.7369 49.16 17.72 0% 0 0% 0 0% 0 0% 0%
20201123 18.23 18.4 17.6 18.06 -3.68% 0.67% 0% 68194 1.2231 79.81 17.94 0% 0 0% 0 0% 0 0% 0%
20201120 18.49 19.25 18.25 18.75 3.02% 0.27% 0% 85262 1.5943 105.01 18.7 0% 0 0% 0 0% 0 0% 0%
20201119 18.43 19 17.89 18.2 -2.83% -0.66% 0% 101626 1.8622 132.37 18.32 0% 0 0% 0 0% 0 0% 0%
20201118 17.4 19.25 17.15 18.73 7.03% 1.35% 0% 159344 2.9453 227.61 18.48 0% 0 0% 0 0% 0 0% 0%
20201117 16.98 17.5 16.79 17.5 2.34% 1.8% 0% 64341 1.1062 106.42 17.19 0% 0 0% 0 0% 0 0% 0%
20201116 16.51 17.3 16.3 17.1 3.64% 0.94% 0% 60642 1.0272 106.12 16.94 0% 0 0% 0 0% 0 0% 0%
20201113 16.88 16.88 16.23 16.5 -2.48% -0.18% 0% 44015 0.7274 80.22 16.53 0% 0 0% 0 0% 0 0% 0%
20201112 16.9 17.4 16.58 16.92 -0.88% -0.12% 0% 63510 1.076 118.89 16.94 0% 0 0% 0 0% 0 0% 0%
20201111 16.3 17.8 16.27 17.07 2.83% 0.12% 0% 86813 1.4805 173.28 17.05 0% 0 0% 0 0% 0 0% 0%
20201110 16.27 16.85 15.9 16.6 0.91% 1.03% 0% 60526 0.9946 130.33 16.43 0% 0 0% 0 0% 0 0% 0%
20201109 15.94 16.64 15.94 16.45 3.85% 0.43% 0% 62165 1.018 136.97 16.38 0% 0 0% 0 0% 0 0% 0%
20201106 15.84 15.98 15.6 15.84 -0.25% 0.38% 0% 26817 0.4232 59.76 15.78 0% 0 0% 0 0% 0 0% 0%
20201105 15.53 15.98 15.4 15.88 3.05% 1.15% 0% 42217 0.6627 77.97 15.7 0% 0 0% 0 0% 0 0% 0%
20201104 15.58 15.66 15.1 15.41 0.52% 0.39% 0% 29761 0.4569 45.09 15.35 0% 0 0% 0 0% 0 0% 0%
20201103 15.09 15.59 15.01 15.43 2.25% 0.72% 0% 31191 0.4777 44.57 15.32 0% 0 0% 0 0% 0 0% 0%
20201102 15.46 15.59 14.77 15.09 -1.89% 0.33% 0% 34864 0.5242 45.9 15.04 0% 0 0% 0 0% 0 0% 0%
20201030 15.92 16.15 15.21 15.38 -3.57% -2.1% 0% 48525 0.7624 62.16 15.71 0% 0 0% 0 0% 0 0% 0%
20201029 15.7 16.17 15.57 15.95 -1.05% 0.44% 0% 40092 0.6366 49.19 15.88 0% 0 0% 0 0% 0 0% 0%
20201028 16.26 16.62 15.51 16.12 -0.86% 0.37% 0% 49049 0.7877 55.16 16.06 0% 0 0% 0 0% 0 0% 0%
20201027 16.16 17.06 16.1 16.26 0.25% -1.22% 0% 54685 0.9003 56.39 16.46 0% 0 0% 0 0% 0 0% 0%
20201026 16.56 16.68 16.05 16.22 -1.99% -0.37% 0% 45615 0.7424 40.33 16.28 0% 0 0% 0 0% 0 0% 0%
20201023 17.28 17.52 16.25 16.55 -4.17% -1.49% 0% 110492 1.8565 75.98 16.8 0% 0 0% 0 0% 0 0% 0%
20201022 16.34 17.99 16.34 17.27 5.11% -0.52% 0% 136169 2.3645 89.22 17.36 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