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. 天元股份003003
    4. 返回上一页 刷新
股票代码（例：sz003003）       521条   (进入天元股份股票专站) 天元股份股票成本分析
相关股票: 公牛集团  欧派家居  太阳纸业  晨光股份  顾家家居  裕同科技  鸿博股份  索菲亚  慕思股份  箭牌家居  晨鸣纸业  仙鹤股份  东鹏控股  奥瑞金  岳阳林纸  志邦家居  山鹰国际  致欧科技  劲嘉股份  共创草坪  博汇纸业  紫江企业  喜临门  明月镜片  珠江钢琴  华旺科技  东风股份  浙江永强  美利云  蒙娜丽莎  宝钢包装  江山欧派  冠豪高新  好太太  新巨丰  五洲特纸  青山纸业  松霖科技  匠心家居  梦百合  华泰股份  永新股份  美盈森  
相关股吧: 603195股吧 603833股吧 002078股吧 603899股吧 603816股吧 002831股吧 002229股吧 002572股吧 001323股吧 001322股吧 000488股吧 603733股吧 003012股吧 002701股吧 600963股吧 603801股吧 600567股吧 301376股吧 002191股吧 605099股吧 600966股吧 600210股吧 603008股吧 301101股吧 002678股吧 605377股吧 601515股吧 002489股吧 000815股吧 002918股吧 601968股吧 603208股吧 600433股吧 603848股吧 301296股吧 605007股吧 600103股吧 603992股吧 301061股吧 603313股吧 600308股吧 002014股吧 002303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 11.14 11.22 10.95 11.2 1.45% 0.63% 0% 22459 0.2499 92.83 11.13 0% 0 0% 0 0% 0 0% 0%
20230927 10.94 11.1 10.85 11.04 1.28% 0.09% 0% 20596 0.2271 85.64 11.03 0% 0 0% 0 0% 0 0% 0%
20230926 11.02 11.04 10.84 10.9 -1.09% 0% 0% 25304 0.2759 105.51 10.9 0% 0 0% 0 0% 0 0% 0%
20230925 11.18 11.22 10.94 11.02 -1.43% -0.36% 0% 19161 0.2119 83.48 11.06 0% 0 0% 0 0% 0 0% 0%
20230922 10.92 11.18 10.84 11.18 2.38% 1.08% 0% 26418 0.2923 113.7 11.06 0% 0 0% 0 0% 0 0% 0%
20230921 11.02 11.02 10.81 10.92 -0.27% 0.09% 0% 16101 0.1757 69.84 10.91 0% 0 0% 0 0% 0 0% 0%
20230920 11.03 11.13 10.91 10.95 -0.99% -0.73% 0% 18229 0.201 79.7 11.03 0% 0 0% 0 0% 0 0% 0%
20230919 11.18 11.25 11.01 11.06 -1.16% -0.45% 0% 21726 0.2413 94.93 11.11 0% 0 0% 0 0% 0 0% 0%
20230918 10.78 11.24 10.63 11.19 3.13% 1.08% 0% 31930 0.3536 139.27 11.07 0% 0 0% 0 0% 0 0% 0%
20230915 10.78 10.93 10.68 10.85 0.65% 0.28% 0% 16690 0.1806 70.34 10.82 0% 0 0% 0 0% 0 0% 0%
20230914 10.86 10.9 10.64 10.78 -1.1% 0.19% 0% 18927 0.2036 75.02 10.76 0% 0 0% 0 0% 0 0% 0%
20230913 10.99 11.08 10.8 10.9 -0.55% -0.09% 0% 17170 0.1873 66.35 10.91 0% 0 0% 0 0% 0 0% 0%
20230912 11.1 11.11 10.91 10.96 -0.99% 0% 0% 17001 0.1864 58.77 10.96 0% 0 0% 0 0% 0 0% 0%
20230911 11.12 11.19 10.9 11.07 -0.45% 0.09% 0% 20543 0.2272 66.43 11.06 0% 0 0% 0 0% 0 0% 0%
20230908 11.21 11.28 11.09 11.12 -0.8% -0.45% 0% 20660 0.2308 65.12 11.17 0% 0 0% 0 0% 0 0% 0%
20230907 11.36 11.41 11.21 11.21 -0.97% -0.88% 0% 15735 0.1779 50.4 11.31 0% 0 0% 0 0% 0 0% 0%
20230906 11.27 11.36 11.19 11.32 0.44% 0.44% 0% 18395 0.2074 58.24 11.27 0% 0 0% 0 0% 0 0% 0%
20230905 11.32 11.42 11.18 11.27 -0.7% -0.09% 0% 20016 0.2258 63.8 11.28 0% 0 0% 0 0% 0 0% 0%
20230904 11.19 11.51 11.16 11.35 2.44% 0.27% 0% 33635 0.3806 107.23 11.32 0% 0 0% 0 0% 0 0% 0%
20230901 11 11.18 10.93 11.08 0.64% 0% 0% 26349 0.292 85.26 11.08 0% 0 0% 0 0% 0 0% 0%
20230831 11.2 11.2 10.95 11.01 -1.26% -0.09% 0% 23406 0.258 75.55 11.02 0% 0 0% 0 0% 0 0% 0%
20230830 11.05 11.25 10.98 11.15 1.55% 0% 0% 40123 0.4475 132.76 11.15 0% 0 0% 0 0% 0 0% 0%
20230829 10.65 11 10.6 10.98 3.1% 0.64% 0% 38493 0.4199 119.62 10.91 0% 0 0% 0 0% 0 0% 0%
20230828 11.06 11.06 10.55 10.65 1.82% -1.3% 0% 32393 0.3494 113.94 10.79 0% 0 0% 0 0% 0 0% 0%
20230825 10.66 10.83 10.42 10.46 -1.13% -1.13% 0% 20113 0.2127 81.22 10.58 0% 0 0% 0 0% 0 0% 0%
20230824 10.74 10.74 10.5 10.58 -0.09% -0.28% 0% 20490 0.2175 84.37 10.61 0% 0 0% 0 0% 0 0% 0%
20230823 10.97 10.97 10.58 10.59 -2.84% -1.03% 0% 19163 0.2051 81.12 10.7 0% 0 0% 0 0% 0 0% 0%
20230822 11.01 11.08 10.7 10.9 0.09% 0.46% 0% 23458 0.2546 99.95 10.85 0% 0 0% 0 0% 0 0% 0%
20230821 10.88 11.1 10.83 10.89 0.55% -0.91% 0% 25015 0.2749 111.5 10.99 0% 0 0% 0 0% 0 0% 0%
20230818 11.1 11.13 10.81 10.83 -2.52% -1.55% 0% 28059 0.3087 128.95 11 0% 0 0% 0 0% 0 0% 0%
20230817 10.8 11.11 10.62 11.11 3.16% 1.93% 0% 21970 0.2395 105.92 10.9 0% 0 0% 0 0% 0 0% 0%
20230816 10.86 10.96 10.64 10.77 -1.01% -0.55% 0% 15756 0.1707 78.24 10.83 0% 0 0% 0 0% 0 0% 0%
20230815 10.89 11.08 10.79 10.88 0.09% -0.55% 0% 17658 0.1932 86.38 10.94 0% 0 0% 0 0% 0 0% 0%
20230814 10.88 11 10.63 10.87 0.83% 1.02% 0% 21849 0.2352 104.57 10.76 0% 0 0% 0 0% 0 0% 0%
20230811 10.99 11 10.78 10.78 -1.19% -1.1% 0% 16243 0.177 78.14 10.9 0% 0 0% 0 0% 0 0% 0%
20230810 10.98 11.02 10.83 10.91 0.37% 0.09% 0% 15692 0.171 73.87 10.9 0% 0 0% 0 0% 0 0% 0%
20230809 11.2 11.2 10.8 10.87 -1.98% 0% 0% 20688 0.2249 91.1 10.87 0% 0 0% 0 0% 0 0% 0%
20230808 11.14 11.17 10.89 11.09 0.64% -0.09% 0% 15816 0.1756 70.25 11.1 0% 0 0% 0 0% 0 0% 0%
20230807 11 11.06 10.86 11.02 0.18% 0.09% 0% 19866 0.2187 86.1 11.01 0% 0 0% 0 0% 0 0% 0%
20230804 11.3 11.36 11 11 -1.35% -0.81% 0% 17735 0.1967 78.48 11.09 0% 0 0% 0 0% 0 0% 0%
20230803 11.27 11.27 11.06 11.15 -1.06% 0.18% 0% 17219 0.1916 77.2 11.13 0% 0 0% 0 0% 0 0% 0%
20230802 11.18 11.3 11.1 11.27 0.71% 0.27% 0% 18381 0.2066 81.56 11.24 0% 0 0% 0 0% 0 0% 0%
20230801 11.35 11.35 11.15 11.19 -0.09% -0.18% 0% 17890 0.2005 78.43 11.21 0% 0 0% 0 0% 0 0% 0%
20230731 11.4 11.43 11.13 11.2 -0.44% -0.27% 0% 20694 0.2323 89.51 11.23 0% 0 0% 0 0% 0 0% 0%
20230728 11.25 11.29 11.05 11.25 0.72% 0.36% 0% 17489 0.1961 73.3 11.21 0% 0 0% 0 0% 0 0% 0%
20230727 11.41 11.44 11.14 11.17 -2.1% -0.71% 0% 22786 0.2564 88.65 11.25 0% 0 0% 0 0% 0 0% 0%
20230726 11.25 11.43 11.17 11.41 1.42% 0.53% 0% 26380 0.2995 101.59 11.35 0% 0 0% 0 0% 0 0% 0%
20230725 11.15 11.26 11.05 11.25 1.08% 0.18% 0% 19062 0.2141 76.25 11.23 0% 0 0% 0 0% 0 0% 0%
20230724 11.08 11.19 10.98 11.13 0.36% 0.18% 0% 16008 0.1779 64.22 11.11 0% 0 0% 0 0% 0 0% 0%
20230721 11.08 11.22 11 11.09 0.09% -0.18% 0% 14522 0.1613 56.3 11.11 0% 0 0% 0 0% 0 0% 0%
20230720 11.14 11.28 11.07 11.08 -0.54% -0.72% 0% 19983 0.223 74.06 11.16 0% 0 0% 0 0% 0 0% 0%
20230719 10.99 11.17 10.91 11.14 1.36% 0.36% 0% 20143 0.2236 73.25 11.1 0% 0 0% 0 0% 0 0% 0%
20230718 10.99 11.03 10.88 10.99 0% 0.18% 0% 16662 0.1828 57.8 10.97 0% 0 0% 0 0% 0 0% 0%
20230717 10.87 11 10.77 10.99 0.64% 0.73% 0% 22762 0.2484 74.72 10.91 0% 0 0% 0 0% 0 0% 0%
20230714 11 11.1 10.86 10.92 0.83% -0.46% 0% 32509 0.3565 106.89 10.97 0% 0 0% 0 0% 0 0% 0%
20230713 10.76 10.87 10.72 10.83 0.74% 0.19% 0% 14717 0.1591 50.48 10.81 0% 0 0% 0 0% 0 0% 0%
20230712 10.79 10.89 10.73 10.75 -0.46% -0.46% 0% 14107 0.1524 55.62 10.8 0% 0 0% 0 0% 0 0% 0%
20230711 10.77 10.82 10.67 10.8 0.28% 0.37% 0% 14164 0.1524 48.03 10.76 0% 0 0% 0 0% 0 0% 0%
20230710 10.84 10.93 10.64 10.77 -1.19% 0.28% 0% 21599 0.2319 78.97 10.74 0% 0 0% 0 0% 0 0% 0%
20230707 10.79 10.91 10.76 10.9 0.93% 0.46% 0% 22075 0.2395 82.48 10.85 0% 0 0% 0 0% 0 0% 0%
20230706 10.77 10.88 10.68 10.8 0.47% 0% 0% 17654 0.1907 64.84 10.8 0% 0 0% 0 0% 0 0% 0%
20230705 10.88 10.95 10.68 10.75 -1.29% -0.56% 0% 25389 0.2744 97.51 10.81 0% 0 0% 0 0% 0 0% 0%
20230704 10.77 10.92 10.63 10.89 1.87% 0.28% 0% 26405 0.2867 105.3 10.86 0% 0 0% 0 0% 0 0% 0%
20230703 10.62 10.79 10.51 10.69 1.04% -0.19% 0% 30062 0.3221 127.51 10.71 0% 0 0% 0 0% 0 0% 0%
20230630 10.45 10.6 10.39 10.58 1.34% 0.28% 0% 21877 0.2308 96.62 10.55 0% 0 0% 0 0% 0 0% 0%
20230629 10.2 10.44 10.18 10.44 2.65% 0.58% 0% 25079 0.2603 105.25 10.38 0% 0 0% 0 0% 0 0% 0%
20230628 10.16 10.26 10 10.17 0.69% 0.2% 0% 22583 0.2293 92.64 10.15 0% 0 0% 0 0% 0 0% 0%
20230627 9.76 10.15 9.68 10.1 4.55% 0.7% 0% 22827 0.2289 92.87 10.03 0% 0 0% 0 0% 0 0% 0%
20230626 9.72 9.88 9.6 9.66 -0.62% -0.51% 0% 18963 0.1842 76.99 9.71 0% 0 0% 0 0% 0 0% 0%
20230621 9.87 9.89 9.72 9.72 -1.02% -0.72% 0% 9097 0.0891 37.42 9.79 0% 0 0% 0 0% 0 0% 0%
20230620 9.96 9.96 9.76 9.82 -0.81% -0.3% 0% 19653 0.1936 80.33 9.85 0% 0 0% 0 0% 0 0% 0%
20230619 10.09 10.15 9.87 9.9 -1.98% -1% 0% 20212 0.2021 84.7 10 0% 0 0% 0 0% 0 0% 0%
20230616 10.06 10.19 9.99 10.1 0.9% 0% 0% 15672 0.1583 65.59 10.1 0% 0 0% 0 0% 0 0% 0%
20230615 10.03 10.1 9.95 10.01 -0.4% -0.1% 0% 20018 0.2005 83.04 10.02 0% 0 0% 0 0% 0 0% 0%
20230614 10.21 10.26 9.93 10.05 -1.76% 0% 0% 29850 0.3001 123.76 10.05 0% 0 0% 0 0% 0 0% 0%
20230613 10.37 10.49 10.16 10.23 -1.54% -0.78% 0% 26895 0.2773 122.69 10.31 0% 0 0% 0 0% 0 0% 0%
20230612 10.22 10.48 10.08 10.39 0.78% 0.97% 0% 23351 0.2403 116.24 10.29 0% 0 0% 0 0% 0 0% 0%
20230609 10.47 10.47 10.26 10.31 -1.9% -0.19% 0% 16175 0.1671 84.94 10.33 0% 0 0% 0 0% 0 0% 0%
20230608 10.37 10.58 10.34 10.51 0.67% 0.1% 0% 18469 0.1939 97.38 10.5 0% 0 0% 0 0% 0 0% 0%
20230607 10.3 10.51 10.24 10.44 1.16% 0.38% 0% 11393 0.1185 60 10.4 0% 0 0% 0 0% 0 0% 0%
20230606 10.4 10.62 10.32 10.32 -1.81% -1.05% 0% 16758 0.1748 87.29 10.43 0% 0 0% 0 0% 0 0% 0%
20230605 10.34 10.54 10.33 10.51 1.74% 0.38% 0% 23361 0.2445 126.06 10.47 0% 0 0% 0 0% 0 0% 0%
20230602 10.19 10.4 10.15 10.33 1.97% 0.39% 0% 20168 0.2076 113.09 10.29 0% 0 0% 0 0% 0 0% 0%
20230601 10.31 10.31 10.07 10.13 -0.98% -0.2% 0% 21087 0.2141 69.03 10.15 0% 0 0% 0 0% 0 0% 0%
20230531 10.22 10.35 10.11 10.23 0.39% -0.29% 0% 16017 0.1643 54.17 10.26 0% 0 0% 0 0% 0 0% 0%
20230530 10.24 10.27 10.11 10.19 -0.49% 0.1% 0% 9589 0.0976 56.58 10.18 0% 0 0% 0 0% 0 0% 0%
20230529 10.32 10.38 10.13 10.24 -0.58% 0.1% 0% 13901 0.1422 79.56 10.23 0% 0 0% 0 0% 0 0% 0%
20230526 10.09 10.34 10.09 10.3 0.78% 0.59% 0% 17897 0.1833 103.58 10.24 0% 0 0% 0 0% 0 0% 0%
20230525 10.28 10.31 10.03 10.22 -0.87% 0.79% 0% 17335 0.1758 103.07 10.14 0% 0 0% 0 0% 0 0% 0%
20230524 10.18 10.38 10.15 10.31 0.88% 0.1% 0% 12005 0.1236 71.59 10.3 0% 0 0% 0 0% 0 0% 0%
20230523 10.47 10.48 10.22 10.22 -1.73% -0.97% 0% 11161 0.1152 63.75 10.32 0% 0 0% 0 0% 0 0% 0%
20230522 10.25 10.4 10.24 10.4 1.27% 0.58% 0% 14311 0.148 70.09 10.34 0% 0 0% 0 0% 0 0% 0%
20230519 10.28 10.32 10.18 10.27 0% 0.1% 0% 12723 0.1305 50.65 10.26 0% 0 0% 0 0% 0 0% 0%
20230518 10.34 10.34 10.15 10.27 0.1% 0.29% 0% 15397 0.1577 59.74 10.24 0% 0 0% 0 0% 0 0% 0%
20230517 9.95 10.29 9.95 10.26 2.19% 0.79% 0% 20140 0.2051 75.51 10.18 0% 0 0% 0 0% 0 0% 0%
20230516 10.16 10.18 9.98 10.04 -1.28% 0% 0% 16100 0.1617 58.53 10.04 0% 0 0% 0 0% 0 0% 0%
20230515 10.14 10.17 9.94 10.17 0.89% 0.99% 0% 13073 0.1317 45.9 10.07 0% 0 0% 0 0% 0 0% 0%
20230510 9.98 10.01 9.86 9.9 0.1% -0.2% 0% 12618 0.1252 45.57 9.92 0% 0 0% 0 0% 0 0% 0%
20230509 9.98 10.07 9.88 9.89 -1.3% -0.5% 0% 20003 0.1988 65.78 9.94 0% 0 0% 0 0% 0 0% 0%
20230508 10.19 10.26 9.95 10.02 -1.47% -0.4% 0% 22741 0.2288 76.5 10.06 0% 0 0% 0 0% 0 0% 0%
20230505 10.34 10.43 10.11 10.17 -1.64% -0.2% 0% 40885 0.4165 143.96 10.19 0% 0 0% 0 0% 0 0% 0%
20230504 9.99 10.42 9.86 10.34 5.62% 0.98% 0% 56972 0.5836 225.18 10.24 0% 0 0% 0 0% 0 0% 0%
20230428 9.48 9.85 9.48 9.79 2.41% 0.51% 0% 17497 0.1705 79.15 9.74 0% 0 0% 0 0% 0 0% 0%
20230427 9.4 9.67 9.36 9.56 1.7% -0.1% 0% 23328 0.2233 102.6 9.57 0% 0 0% 0 0% 0 0% 0%
20230426 9.29 9.47 8.93 9.4 2.62% 0.64% 0% 26162 0.2444 111.32 9.34 0% 0 0% 0 0% 0 0% 0%
20230425 9.52 9.55 9.02 9.16 -4.18% -0.43% 0% 26424 0.2432 109.59 9.2 0% 0 0% 0 0% 0 0% 0%
20230424 9.53 9.64 9.29 9.56 0.95% 0.74% 0% 18128 0.1721 77.9 9.49 0% 0 0% 0 0% 0 0% 0%
20230421 9.81 9.86 9.47 9.47 -3.56% -1.46% 0% 18085 0.1738 70.87 9.61 0% 0 0% 0 0% 0 0% 0%
20230420 9.84 9.88 9.66 9.82 -0.3% 0.61% 0% 17205 0.1679 69.24 9.76 0% 0 0% 0 0% 0 0% 0%
20230419 10.04 10.04 9.83 9.85 -1.3% -0.61% 0% 11706 0.116 47.54 9.91 0% 0 0% 0 0% 0 0% 0%
20230418 10.1 10.16 9.97 9.98 -1.09% -0.4% 0% 10093 0.1011 39.97 10.02 0% 0 0% 0 0% 0 0% 0%
20230417 10.03 10.13 9.99 10.09 0.2% 0.2% 0% 13669 0.1377 52.67 10.07 0% 0 0% 0 0% 0 0% 0%
20230414 9.94 10.12 9.94 10.07 1.1% 0.1% 0% 17180 0.1729 66.44 10.06 0% 0 0% 0 0% 0 0% 0%
20230413 10.09 10.15 9.88 9.96 -1.29% -0.6% 0% 21723 0.2177 84.59 10.02 0% 0 0% 0 0% 0 0% 0%
20230412 9.84 10.15 9.81 10.09 2.54% 0.6% 0% 24437 0.2451 96.82 10.03 0% 0 0% 0 0% 0 0% 0%
20230411 9.89 9.92 9.75 9.84 -0.61% 0.1% 0% 17836 0.1753 70.39 9.83 0% 0 0% 0 0% 0 0% 0%
20230410 10.27 10.27 9.85 9.9 -3.6% -0.7% 0% 28230 0.2815 111.26 9.97 0% 0 0% 0 0% 0 0% 0%
20230407 10.12 10.3 10.02 10.27 1.88% 0.49% 0% 14130 0.1444 61.41 10.22 0% 0 0% 0 0% 0 0% 0%
20230406 10.19 10.21 10.05 10.08 -0.88% -0.2% 0% 16205 0.1637 67.39 10.1 0% 0 0% 0 0% 0 0% 0%
20230404 10.45 10.5 10.17 10.17 -2.49% -1.07% 0% 20488 0.2106 84.53 10.28 0% 0 0% 0 0% 0 0% 0%
20230403 10.37 10.49 10.36 10.43 0.58% 0.1% 0% 17202 0.1792 67.09 10.42 0% 0 0% 0 0% 0 0% 0%
20230331 10.28 10.48 10.28 10.37 0.88% 0% 0% 13698 0.142 49.84 10.37 0% 0 0% 0 0% 0 0% 0%
20230330 10.36 10.44 10.2 10.28 -0.77% -0.1% 0% 15049 0.1548 52.23 10.29 0% 0 0% 0 0% 0 0% 0%
20230329 10.39 10.49 10.26 10.36 -0.1% -0.1% 0% 17335 0.1797 59.23 10.37 0% 0 0% 0 0% 0 0% 0%
20230328 10.53 10.58 10.28 10.37 -1.98% -0.29% 0% 19411 0.2019 62.97 10.4 0% 0 0% 0 0% 0 0% 0%
20230327 10.75 10.79 10.48 10.58 -1.03% -0.28% 0% 25886 0.2746 84.84 10.61 0% 0 0% 0 0% 0 0% 0%
20230324 10.8 10.84 10.62 10.69 -0.83% -0.19% 0% 24352 0.2607 84.28 10.71 0% 0 0% 0 0% 0 0% 0%
20230323 10.9 10.9 10.72 10.78 -1.1% -0.19% 0% 19021 0.2055 83.43 10.8 0% 0 0% 0 0% 0 0% 0%
20230322 10.87 11.02 10.78 10.9 0.28% -0.18% 0% 20377 0.2225 74.54 10.92 0% 0 0% 0 0% 0 0% 0%
20230321 10.5 10.87 10.45 10.87 3.92% 1.4% 0% 33343 0.3575 123.17 10.72 0% 0 0% 0 0% 0 0% 0%
20230320 10.73 10.78 10.45 10.46 -2.97% -0.95% 0% 29490 0.3114 113.48 10.56 0% 0 0% 0 0% 0 0% 0%
20230317 10.9 11.01 10.78 10.78 -0.55% -0.83% 0% 16543 0.1799 68.26 10.87 0% 0 0% 0 0% 0 0% 0%
20230316 10.96 11.06 10.83 10.84 -1.36% -1% 0% 18033 0.1975 76.75 10.95 0% 0 0% 0 0% 0 0% 0%
20230315 10.78 11.01 10.73 10.99 1.95% 0.27% 0% 26789 0.2935 115.06 10.96 0% 0 0% 0 0% 0 0% 0%
20230314 10.8 10.86 10.49 10.78 -0.19% 1.03% 0% 17516 0.1869 76.41 10.67 0% 0 0% 0 0% 0 0% 0%
20230313 10.85 10.89 10.65 10.8 -0.09% 0.47% 0% 10268 0.1104 44.49 10.75 0% 0 0% 0 0% 0 0% 0%
20230310 10.95 10.99 10.7 10.81 -1.99% 0% 0% 18374 0.1986 76.85 10.81 0% 0 0% 0 0% 0 0% 0%
20230309 11.02 11.05 10.83 11.03 0.36% 0.73% 0% 16270 0.1782 67.7 10.95 0% 0 0% 0 0% 0 0% 0%
20230308 10.94 11 10.72 10.99 0.46% 0.55% 0% 14059 0.1536 56.32 10.93 0% 0 0% 0 0% 0 0% 0%
20230307 11.14 11.14 10.91 10.94 -1.62% -0.64% 0% 18609 0.2049 73.93 11.01 0% 0 0% 0 0% 0 0% 0%
20230306 10.99 11.14 10.94 11.12 1.28% 0.36% 0% 22622 0.2507 88.32 11.08 0% 0 0% 0 0% 0 0% 0%
20230303 11.06 11.1 10.87 10.98 -0.72% 0.09% 0% 16093 0.1765 61.4 10.97 0% 0 0% 0 0% 0 0% 0%
20230302 11.12 11.12 10.99 11.06 -0.09% 0.18% 0% 16012 0.1768 57.04 11.04 0% 0 0% 0 0% 0 0% 0%
20230301 11.12 11.15 10.94 11.07 -0.09% 0.45% 0% 20379 0.2246 63.8 11.02 0% 0 0% 0 0% 0 0% 0%
20230228 10.9 11.09 10.9 11.08 2.21% 0.54% 0% 20255 0.2232 60.8 11.02 0% 0 0% 0 0% 0 0% 0%
20230227 11.09 11.09 10.83 10.84 -2.17% -0.91% 0% 17627 0.1928 50.85 10.94 0% 0 0% 0 0% 0 0% 0%
20230224 11 11.1 10.96 11.08 0.73% 0.27% 0% 20511 0.2266 56.45 11.05 0% 0 0% 0 0% 0 0% 0%
20230223 11.1 11.15 10.96 11 -1.08% -0.36% 0% 23913 0.2641 63.16 11.04 0% 0 0% 0 0% 0 0% 0%
20230222 11.08 11.13 10.98 11.12 0.54% 0.36% 0% 14179 0.1571 34.5 11.08 0% 0 0% 0 0% 0 0% 0%
20230221 11.11 11.18 11 11.06 -0.45% -0.36% 0% 24212 0.2687 54.66 11.1 0% 0 0% 0 0% 0 0% 0%
20230220 11.02 11.14 10.9 11.11 0.91% 0.45% 0% 22577 0.2496 49.11 11.06 0% 0 0% 0 0% 0 0% 0%
20230217 10.85 11.2 10.85 11.01 1.85% -0.45% 0% 33208 0.3673 69.17 11.06 0% 0 0% 0 0% 0 0% 0%
20230216 11.42 11.45 10.75 10.81 -4.93% -2.7% 0% 50961 0.5661 97.51 11.11 0% 0 0% 0 0% 0 0% 0%
20230215 11.38 11.44 11.3 11.37 -0.09% 0.18% 0% 34000 0.3859 63.06 11.35 0% 0 0% 0 0% 0 0% 0%
20230214 11.55 11.6 11.34 11.38 -1.3% -0.35% 0% 33109 0.3781 59.73 11.42 0% 0 0% 0 0% 0 0% 0%
20230213 11.4 11.58 11.33 11.53 0.96% 0.44% 0% 36510 0.4191 63.78 11.48 0% 0 0% 0 0% 0 0% 0%
20230210 11.4 11.44 11.33 11.42 0.26% 0.35% 0% 33806 0.3846 54.93 11.38 0% 0 0% 0 0% 0 0% 0%
20230209 11.55 11.58 11.34 11.39 -1.47% -0.26% 0% 41468 0.4735 62.37 11.42 0% 0 0% 0 0% 0 0% 0%
20230208 11.52 11.64 11.3 11.56 0.26% 0.52% 0% 48408 0.5567 65.6 11.5 0% 0 0% 0 0% 0 0% 0%
20230207 11.55 11.6 11.41 11.53 -0.17% 0.35% 0% 37117 0.4263 48.73 11.49 0% 0 0% 0 0% 0 0% 0%
20230206 11.56 11.65 11.42 11.55 -1.28% 0.26% 0% 38699 0.446 50.87 11.52 0% 0 0% 0 0% 0 0% 0%
20230203 11.84 11.89 11.41 11.7 -0.68% 0.6% 0% 79235 0.9213 106.07 11.63 0% 0 0% 0 0% 0 0% 0%
20230202 11.4 11.79 11.3 11.78 2.88% 1.73% 0% 81145 0.9397 113.61 11.58 0% 0 0% 0 0% 0 0% 0%
20230201 11.48 11.48 11.27 11.45 0.26% 0.79% 0% 54079 0.6143 77.79 11.36 0% 0 0% 0 0% 0 0% 0%
20230131 11.28 11.45 11.17 11.42 0.88% 1.06% 0% 57645 0.6516 79.85 11.3 0% 0 0% 0 0% 0 0% 0%
20230130 11.24 11.48 11.17 11.32 0.71% -0.44% 0% 75908 0.8628 101.04 11.37 0% 0 0% 0 0% 0 0% 0%
20230120 11.54 11.64 11.04 11.24 -2.43% 0.09% 0% 91286 1.0247 118.3 11.23 0% 0 0% 0 0% 0 0% 0%
20230119 11.5 12.49 11.48 11.52 1.5% -3.27% 0% 128769 1.5332 164.87 11.91 0% 0 0% 0 0% 0 0% 0%
20230118 10.95 11.37 10.84 11.35 3.65% 1.98% 0% 72890 0.8112 69.68 11.13 0% 0 0% 0 0% 0 0% 0%
20230117 10.73 10.95 10.67 10.95 2.05% 1.39% 0% 42073 0.4542 34.62 10.8 0% 0 0% 0 0% 0 0% 0%
20230116 10.68 10.81 10.53 10.73 0.47% 0.47% 0% 39197 0.4185 29.59 10.68 0% 0 0% 0 0% 0 0% 0%
20230113 11.01 11.02 10.66 10.68 -2.73% -1.2% 0% 45959 0.4967 32.43 10.81 0% 0 0% 0 0% 0 0% 0%
20230112 10.88 11.01 10.71 10.98 1.1% 0.73% 0% 52352 0.5704 33.24 10.9 0% 0 0% 0 0% 0 0% 0%
20230111 11.28 11.32 10.8 10.86 -4.15% -0.91% 0% 79366 0.8695 43.31 10.96 0% 0 0% 0 0% 0 0% 0%
20230110 11.7 11.72 11.13 11.33 -3.9% 0.27% 0% 90374 1.0211 48.06 11.3 0% 0 0% 0 0% 0 0% 0%
20230109 11.82 12.05 11.54 11.79 -0.08% 0.68% 0% 83807 0.981 45.21 11.71 0% 0 0% 0 0% 0 0% 0%
20230106 12.42 12.49 11.62 11.8 -7.23% -1.75% 0% 172412 2.07 90.48 12.01 0% 0 0% 0 0% 0 0% 0%
20230105 12.12 13.06 11.68 12.72 5.12% 1.03% 0% 271768 3.4218 158.69 12.59 0% 0 0% 0 0% 0 0% 0%
20230104 11.65 12.84 11.62 12.1 2.72% -0.41% 0% 187059 2.2723 115.81 12.15 0% 0 0% 0 0% 0 0% 0%
20230103 11.7 11.88 11.4 11.78 -0.51% 1.03% 0% 123260 1.4372 77.64 11.66 0% 0 0% 0 0% 0 0% 0%
20221230 12.11 12.12 11.45 11.84 -1.58% 0.68% 0% 136508 1.6048 90.22 11.76 0% 0 0% 0 0% 0 0% 0%
20221229 11.2 12.12 10.96 12.03 -0.58% 3.35% 0% 201913 2.351 124.51 11.64 0% 0 0% 0 0% 0 0% 0%
20221228 11.7 13.06 11.4 12.1 1.94% -1.55% 0% 282140 3.4689 201.2 12.29 0% 0 0% 0 0% 0 0% 0%
20221227 11.5 11.97 11.27 11.87 2.68% 1.63% 0% 172916 2.0205 134.38 11.68 0% 0 0% 0 0% 0 0% 0%
20221226 11.23 11.83 11.23 11.56 1.58% 0.52% 0% 128440 1.4777 100.99 11.5 0% 0 0% 0 0% 0 0% 0%
20221223 11.29 11.88 11.19 11.38 -1.39% -0.35% 0% 191461 2.1858 141.22 11.42 0% 0 0% 0 0% 0 0% 0%
20221222 10.7 11.54 10.7 11.54 10.01% 1.58% 0% 65147 0.7398 45.41 11.36 0% 0 0% 0 0% 0 0% 0%
20221221 10.16 10.98 10.14 10.49 3.66% -0.57% 0% 131473 1.3867 85.41 10.55 0% 0 0% 0 0% 0 0% 0%
20221220 10.98 11.16 10.1 10.12 -9.32% -1.75% 0% 114166 1.1759 77.71 10.3 0% 0 0% 0 0% 0 0% 0%
20221219 11.43 11.5 10.95 11.16 -3.29% 0.09% 0% 118972 1.3262 93.34 11.15 0% 0 0% 0 0% 0 0% 0%
20221216 11.9 11.99 11.37 11.54 -3.83% -0.35% 0% 186714 2.1621 163.35 11.58 0% 0 0% 0 0% 0 0% 0%
20221215 10.79 12 10.76 12 9.99% 2.13% 0% 60167 0.7072 61.88 11.75 0% 0 0% 0 0% 0 0% 0%
20221214 11.03 11.47 10.85 10.91 -2.15% -1.53% 0% 113338 1.2559 121.82 11.08 0% 0 0% 0 0% 0 0% 0%
20221213 10.84 11.15 10.47 11.15 -0.45% 2.48% 0% 150766 1.641 164.61 10.88 0% 0 0% 0 0% 0 0% 0%
20221212 10.75 11.5 10.75 11.2 2.19% 0.36% 0% 205041 2.2891 266.08 11.16 0% 0 0% 0 0% 0 0% 0%
20221209 12.39 12.39 10.74 10.96 -4.86% -2.92% 0% 262054 2.9582 448.68 11.29 0% 0 0% 0 0% 0 0% 0%
20221208 10.54 11.52 10.47 11.52 10.03% 3.6% 0% 57932 0.6442 170.36 11.12 0% 0 0% 0 0% 0 0% 0%
20221207 10.31 10.53 10.23 10.47 1.65% 0.48% 0% 31200 0.3251 98.48 10.42 0% 0 0% 0 0% 0 0% 0%
20221206 10.53 10.54 10.18 10.3 -1.53% 0% 0% 21611 0.2227 69.07 10.3 0% 0 0% 0 0% 0 0% 0%
20221205 10.6 10.75 10.35 10.46 -0.29% -0.29% 0% 29385 0.3082 93.76 10.49 0% 0 0% 0 0% 0 0% 0%
20221202 10.24 10.61 10.17 10.49 2.64% 0.29% 0% 32828 0.3434 107.04 10.46 0% 0 0% 0 0% 0 0% 0%
20221201 10.05 10.37 10.01 10.22 2.2% 0% 0% 24210 0.2474 75.4 10.22 0% 0 0% 0 0% 0 0% 0%
20221130 10.01 10.07 9.93 10 -0.2% 0% 0% 16728 0.1672 49.77 10 0% 0 0% 0 0% 0 0% 0%
20221129 9.8 10.05 9.8 10.02 2.24% 0.91% 0% 25990 0.258 76.56 9.93 0% 0 0% 0 0% 0 0% 0%
20221128 9.91 9.98 9.7 9.8 -1.9% 0.1% 0% 31356 0.307 89.56 9.79 0% 0 0% 0 0% 0 0% 0%
20221125 9.96 10.14 9.91 9.99 -0.2% -0.2% 0% 18460 0.1847 52.46 10.01 0% 0 0% 0 0% 0 0% 0%
20221124 10.08 10.16 9.94 10.01 0.3% -0.3% 0% 22518 0.2261 58.48 10.04 0% 0 0% 0 0% 0 0% 0%
20221123 10.34 10.34 9.87 9.98 -2.54% -0.2% 0% 26655 0.2665 64.98 10 0% 0 0% 0 0% 0 0% 0%
20221122 10.36 10.44 10 10.24 -0.58% -0.39% 0% 27164 0.2793 66.02 10.28 0% 0 0% 0 0% 0 0% 0%
20221121 10.4 10.43 10.15 10.3 -0.96% 0.49% 0% 23551 0.2414 54.22 10.25 0% 0 0% 0 0% 0 0% 0%
20221118 10.17 10.56 10.12 10.4 2.16% 0.1% 0% 39999 0.4156 84.41 10.39 0% 0 0% 0 0% 0 0% 0%
20221117 10.26 10.33 10.07 10.18 -0.39% 0.1% 0% 32836 0.334 62.7 10.17 0% 0 0% 0 0% 0 0% 0%
20221116 10.2 10.27 10.11 10.22 -0.1% 0.1% 0% 22006 0.2246 39.41 10.21 0% 0 0% 0 0% 0 0% 0%
20221115 10.39 10.39 10.13 10.23 -1.16% 0% 0% 27031 0.2765 43.62 10.23 0% 0 0% 0 0% 0 0% 0%
20221114 10.24 10.43 10.23 10.35 1.07% 0% 0% 26688 0.2763 41.15 10.35 0% 0 0% 0 0% 0 0% 0%
20221111 10.35 10.43 10.2 10.24 0.39% -0.68% 0% 45843 0.4728 65.38 10.31 0% 0 0% 0 0% 0 0% 0%
20221110 10.16 10.42 10 10.2 0.1% -0.78% 0% 36076 0.3708 49.43 10.28 0% 0 0% 0 0% 0 0% 0%
20221109 10.17 10.37 10.16 10.19 -1.07% -0.68% 0% 33371 0.3423 41.92 10.26 0% 0 0% 0 0% 0 0% 0%
20221108 10.24 10.5 10.06 10.3 1.18% 0.29% 0% 48895 0.5022 57.78 10.27 0% 0 0% 0 0% 0 0% 0%
20221107 10 10.25 10 10.18 0.1% 0.3% 0% 61619 0.6254 69.04 10.15 0% 0 0% 0 0% 0 0% 0%
20221104 10.5 10.5 10 10.17 1.6% 0.2% 0% 75955 0.7711 79.43 10.15 0% 0 0% 0 0% 0 0% 0%
20221103 9.9 10.2 9.73 10.01 0.1% 0.3% 0% 67593 0.6747 62.19 9.98 0% 0 0% 0 0% 0 0% 0%
20221102 9.69 10.1 9.6 10 3.31% 1.32% 0% 77191 0.7617 58.89 9.87 0% 0 0% 0 0% 0 0% 0%
20221101 9.57 9.85 9.46 9.68 0.62% 0.94% 0% 58960 0.5656 34.65 9.59 0% 0 0% 0 0% 0 0% 0%
20221031 9.19 9.68 9.05 9.62 4% 1.16% 0% 81377 0.7743 45.55 9.51 0% 0 0% 0 0% 0 0% 0%
20221028 9.36 9.79 9.22 9.25 -2.84% -2.12% 0% 76621 0.7241 43.58 9.45 0% 0 0% 0 0% 0 0% 0%
20221027 9.12 9.65 9.12 9.52 3.93% 0.85% 0% 102114 0.9637 59.22 9.44 0% 0 0% 0 0% 0 0% 0%
20221026 8.89 9.24 8.89 9.16 1.66% 0.33% 0% 75782 0.6922 44.75 9.13 0% 0 0% 0 0% 0 0% 0%
20221025 9 9.06 8.79 9.01 -0.44% 1.24% 0% 83189 0.7405 49.49 8.9 0% 0 0% 0 0% 0 0% 0%
20221024 9.33 9.39 8.96 9.05 -3% -0.77% 0% 124882 1.1393 79.83 9.12 0% 0 0% 0 0% 0 0% 0%
20221021 9.64 9.82 9.33 9.33 -7.07% -2.3% 0% 193369 1.8473 141.08 9.55 0% 0 0% 0 0% 0 0% 0%
20221020 10.04 10.53 10.04 10.04 -9.96% -1.86% 0% 262241 2.6822 237.49 10.23 0% 0 0% 0 0% 0 0% 0%
20221019 12.27 12.39 10.98 11.15 -0.98% -5.19% 0% 348212 4.0934 468.62 11.76 0% 0 0% 0 0% 0 0% 0%
20221018 10.24 11.26 10.24 11.26 9.96% 3.21% 0% 100555 1.0972 231.77 10.91 0% 0 0% 0 0% 0 0% 0%
20221017 9.36 10.24 9.34 10.24 9.99% 1.09% 0% 30388 0.3077 84.47 10.13 0% 0 0% 0 0% 0 0% 0%
20220720 9.15 9.19 9.05 9.11 0.11% 0.11% 0% 17404 0.1583 54.85 9.1 0% 0 0% 0 0% 0 0% 0%
20220719 8.99 9.1 8.95 9.1 1.22% 0.66% 0% 22011 0.1989 68.66 9.04 0% 0 0% 0 0% 0 0% 0%
20220718 8.56 9.05 8.49 8.99 6.01% 1.01% 0% 49503 0.4406 149.66 8.9 0% 0 0% 0 0% 0 0% 0%
20220715 8.9 8.95 8.48 8.48 -4.93% -1.74% 0% 37806 0.3263 114.24 8.63 0% 0 0% 0 0% 0 0% 0%
20220714 9 9.05 8.91 8.92 -0.78% -0.67% 0% 15137 0.1359 47.06 8.98 0% 0 0% 0 0% 0 0% 0%
20220713 8.84 9 8.82 8.99 1.58% 0.45% 0% 13731 0.1229 39.5 8.95 0% 0 0% 0 0% 0 0% 0%
20220712 8.84 8.99 8.76 8.85 -0.23% -0.34% 0% 20411 0.1813 55.88 8.88 0% 0 0% 0 0% 0 0% 0%
20220711 8.95 8.99 8.84 8.87 -1.22% -0.22% 0% 12980 0.1154 32.42 8.89 0% 0 0% 0 0% 0 0% 0%
20220708 8.81 9 8.81 8.98 1.13% 0.34% 0% 14679 0.1314 35.16 8.95 0% 0 0% 0 0% 0 0% 0%
20220707 8.9 9.06 8.84 8.88 -0.22% -0.45% 0% 16786 0.1497 39.91 8.92 0% 0 0% 0 0% 0 0% 0%
20220706 8.93 8.96 8.83 8.9 -0.45% 0.23% 0% 13991 0.1243 33.66 8.88 0% 0 0% 0 0% 0 0% 0%
20220705 9.12 9.18 8.86 8.94 -1.97% -0.45% 0% 20771 0.1865 50.92 8.98 0% 0 0% 0 0% 0 0% 0%
20220704 9.2 9.29 9.01 9.12 -0.44% 0.22% 0% 26297 0.2393 67.42 9.1 0% 0 0% 0 0% 0 0% 0%
20220701 9.15 9.2 9.06 9.16 0.11% 0.33% 0% 16952 0.1547 46.8 9.13 0% 0 0% 0 0% 0 0% 0%
20220630 9.14 9.25 9.11 9.15 0.11% -0.22% 0% 17120 0.157 51.43 9.17 0% 0 0% 0 0% 0 0% 0%
20220629 9.24 9.38 9.13 9.14 -2.14% -0.98% 0% 25008 0.2307 81.24 9.23 0% 0 0% 0 0% 0 0% 0%
20220628 9.1 9.41 9.04 9.34 2.64% 0.97% 0% 39034 0.3611 135.98 9.25 0% 0 0% 0 0% 0 0% 0%
20220627 9.06 9.14 9.01 9.1 1.11% 0.44% 0% 24776 0.2245 100.03 9.06 0% 0 0% 0 0% 0 0% 0%
20220624 9.05 9.05 8.97 9 0% 0% 0% 16108 0.145 70.34 9 0% 0 0% 0 0% 0 0% 0%
20220623 8.82 9.01 8.77 9 2.16% 1.01% 0% 19791 0.1763 87.57 8.91 0% 0 0% 0 0% 0 0% 0%
20220622 9 9.02 8.8 8.81 -2% -0.79% 0% 17181 0.1526 75.98 8.88 0% 0 0% 0 0% 0 0% 0%
20220621 9.05 9.05 8.88 8.99 -0.22% 0% 0% 19016 0.1709 83.85 8.99 0% 0 0% 0 0% 0 0% 0%
20220620 8.97 9.04 8.87 9.01 1.01% 0.45% 0% 17727 0.159 78.42 8.97 0% 0 0% 0 0% 0 0% 0%
20220617 8.95 8.95 8.74 8.92 -0.45% 0.68% 0% 16411 0.1454 67.98 8.86 0% 0 0% 0 0% 0 0% 0%
20220616 8.88 9.01 8.88 8.96 0.34% 0.11% 0% 18371 0.1645 74.74 8.95 0% 0 0% 0 0% 0 0% 0%
20220615 8.93 9.03 8.9 8.93 -0.22% -0.33% 0% 17016 0.1524 64.72 8.96 0% 0 0% 0 0% 0 0% 0%
20220614 8.87 8.95 8.66 8.95 0.11% 1.82% 0% 19076 0.1677 70.12 8.79 0% 0 0% 0 0% 0 0% 0%
20220613 9 9.08 8.86 8.94 -1.22% 0% 0% 18430 0.1647 67.78 8.94 0% 0 0% 0 0% 0 0% 0%
20220610 8.76 9.19 8.74 9.05 2.72% 0.56% 0% 21145 0.1902 74.3 9 0% 0 0% 0 0% 0 0% 0%
20220609 8.95 9.01 8.73 8.81 -2.22% -0.45% 0% 19580 0.1732 66.82 8.85 0% 0 0% 0 0% 0 0% 0%
20220608 9.04 9.11 8.85 9.01 -0.44% 0.11% 0% 21854 0.1966 71.81 9 0% 0 0% 0 0% 0 0% 0%
20220607 9.21 9.23 9 9.05 -1.63% -0.44% 0% 21627 0.1965 67.82 9.09 0% 0 0% 0 0% 0 0% 0%
20220606 8.98 9.28 8.98 9.2 2.11% 0.33% 0% 27182 0.2493 82.98 9.17 0% 0 0% 0 0% 0 0% 0%
20220602 9.03 9.05 8.84 9.01 -0.55% 0.78% 0% 22201 0.1985 65.14 8.94 0% 0 0% 0 0% 0 0% 0%
20220601 9.03 9.25 8.95 9.06 0.22% -0.44% 0% 32653 0.2971 97.01 9.1 0% 0 0% 0 0% 0 0% 0%
20220531 9.1 9.15 8.95 9.14 0.44% 0.88% 0% 17497 0.1586 53.29 9.06 0% 0 0% 0 0% 0 0% 0%
20220530 9.12 9.18 9.04 9.1 0.11% 0.11% 0% 17773 0.1616 53.5 9.09 0% 0 0% 0 0% 0 0% 0%
20220527 9.19 9.23 8.99 9.09 -1.09% -0.11% 0% 27673 0.2518 78.64 9.1 0% 0 0% 0 0% 0 0% 0%
20220526 9.25 9.34 9.02 9.19 -0.11% 0.44% 0% 20577 0.1883 51.78 9.15 0% 0 0% 0 0% 0 0% 0%
20220525 8.91 9.3 8.91 9.2 3.49% 0.66% 0% 32003 0.2925 69.8 9.14 0% 0 0% 0 0% 0 0% 0%
20220524 9.4 9.5 8.89 8.89 -5.22% -2.74% 0% 36633 0.335 77.22 9.14 0% 0 0% 0 0% 0 0% 0%
20220523 9.27 9.45 9.25 9.38 1.41% 0.32% 0% 31316 0.2927 65.74 9.35 0% 0 0% 0 0% 0 0% 0%
20220520 9.13 9.34 9.1 9.25 1.87% 0.43% 0% 29869 0.2751 61.6 9.21 0% 0 0% 0 0% 0 0% 0%
20220519 8.92 9.13 8.88 9.08 0.44% 0.78% 0% 23789 0.2144 49.12 9.01 0% 0 0% 0 0% 0 0% 0%
20220518 8.91 9.08 8.9 9.04 1.46% 0.22% 0% 25086 0.2264 52.11 9.02 0% 0 0% 0 0% 0 0% 0%
20220517 9.07 9.07 8.85 8.91 -0.56% -0.11% 0% 24776 0.221 51.26 8.92 0% 0 0% 0 0% 0 0% 0%
20220516 9.01 9.15 8.93 8.96 -2.61% -0.55% 0% 41007 0.3695 86.87 9.01 0% 0 0% 0 0% 0 0% 0%
20220513 9.35 9.66 8.95 9.2 0.77% -0.86% 0% 79125 0.7341 178.16 9.28 0% 0 0% 0 0% 0 0% 0%
20220512 8.62 9.55 8.56 9.13 5.18% 0.11% 0% 84277 0.7685 213.34 9.12 0% 0 0% 0 0% 0 0% 0%
20220511 8.95 9.04 8.65 8.68 -4.51% -2.58% 0% 47992 0.4278 133.71 8.91 0% 0 0% 0 0% 0 0% 0%
20220510 8.78 9.14 8.7 9.09 0.44% 1.68% 0% 49511 0.4428 151.29 8.94 0% 0 0% 0 0% 0 0% 0%
20220509 8.51 9.09 8.4 9.05 6.22% 2.61% 0% 35624 0.3141 107.8 8.82 0% 0 0% 0 0% 0 0% 0%
20220506 8.26 8.58 8.04 8.52 1.67% 1.19% 0% 24719 0.2081 65.76 8.42 0% 0 0% 0 0% 0 0% 0%
20220505 8.29 8.44 8.18 8.38 0.24% 0.72% 0% 22220 0.1849 55.8 8.32 0% 0 0% 0 0% 0 0% 0%
20220429 8 8.44 8 8.36 5.03% 1.09% 0% 21765 0.18 51.96 8.27 0% 0 0% 0 0% 0 0% 0%
20220428 8.06 8.25 7.8 7.96 -1.85% -0.38% 0% 19134 0.1529 39.84 7.99 0% 0 0% 0 0% 0 0% 0%
20220427 7.99 8.13 7.66 8.11 0.62% 2.66% 0% 28057 0.2217 50.35 7.9 0% 0 0% 0 0% 0 0% 0%
20220426 8.3 8.52 8 8.06 -3.47% -3.47% 0% 21106 0.1762 36.4 8.35 0% 0 0% 0 0% 0 0% 0%
20220425 9.01 9.01 8.35 8.35 -7.73% -3.36% 0% 37767 0.3262 63.87 8.64 0% 0 0% 0 0% 0 0% 0%
20220422 8.99 9.12 8.87 9.05 0.11% 0.56% 0% 19561 0.1761 32.69 9 0% 0 0% 0 0% 0 0% 0%
20220421 9.38 9.47 9.02 9.04 -4.14% -1.85% 0% 45861 0.4223 74.48 9.21 0% 0 0% 0 0% 0 0% 0%
20220420 9.72 9.85 9.3 9.43 -5.51% -1.36% 0% 56536 0.5407 97.36 9.56 0% 0 0% 0 0% 0 0% 0%
20220419 10.04 10.17 9.86 9.98 -0.99% 0.1% 0% 29356 0.2926 53.14 9.97 0% 0 0% 0 0% 0 0% 0%
20220418 10.07 10.15 9.8 10.08 0% 1.31% 0% 26987 0.2686 48.68 9.95 0% 0 0% 0 0% 0 0% 0%
20220415 10.64 10.65 10.06 10.08 -5.79% -1.95% 0% 42661 0.4385 77.97 10.28 0% 0 0% 0 0% 0 0% 0%
20220414 10.43 10.98 10.34 10.7 2.49% 0.38% 0% 59106 0.6303 112.07 10.66 0% 0 0% 0 0% 0 0% 0%
20220413 10.38 10.92 10.15 10.44 0.87% -0.67% 0% 53524 0.5625 105.14 10.51 0% 0 0% 0 0% 0 0% 0%
20220412 9.99 10.35 9.9 10.35 3.5% 1.97% 0% 28014 0.2843 53.63 10.15 0% 0 0% 0 0% 0 0% 0%
20220411 10.22 10.39 9.88 10 -2.06% -1.48% 0% 34311 0.3481 62.6 10.15 0% 0 0% 0 0% 0 0% 0%
20220408 10.47 10.57 10.15 10.21 -2.48% -0.68% 0% 28530 0.2932 50.62 10.28 0% 0 0% 0 0% 0 0% 0%
20220407 10.81 10.89 10.44 10.47 -2.97% -1.23% 0% 28471 0.3017 48.49 10.6 0% 0 0% 0 0% 0 0% 0%
20220401 10.88 10.88 10.52 10.61 -3.02% -0.56% 0% 41369 0.4413 62.66 10.67 0% 0 0% 0 0% 0 0% 0%
20220331 10.94 11.07 10.87 10.94 -0.55% -0.36% 0% 26696 0.2931 36.38 10.98 0% 0 0% 0 0% 0 0% 0%
20220330 11.2 11.3 10.83 11 -0.9% 0% 0% 39168 0.431 48.13 11 0% 0 0% 0 0% 0 0% 0%
20220329 11.52 11.52 11.04 11.1 -3.81% -1.16% 0% 48486 0.5447 55.61 11.23 0% 0 0% 0 0% 0 0% 0%
20220328 11.4 11.71 11.16 11.54 -1.37% 0.52% 0% 35497 0.4075 38.78 11.48 0% 0 0% 0 0% 0 0% 0%
20220325 11.62 11.93 11.61 11.7 0.17% -0.51% 0% 43063 0.5066 44.18 11.76 0% 0 0% 0 0% 0 0% 0%
20220324 11.78 11.8 11.58 11.68 -2.26% 0.09% 0% 58894 0.6875 54.29 11.67 0% 0 0% 0 0% 0 0% 0%
20220323 12.08 12.24 11.87 11.95 -2.21% -0.58% 0% 68354 0.8213 58.93 12.02 0% 0 0% 0 0% 0 0% 0%
20220322 12.52 12.54 12.11 12.22 -2.94% -0.33% 0% 69561 0.8529 55.8 12.26 0% 0 0% 0 0% 0 0% 0%
20220321 12.52 12.62 12.27 12.59 0.64% 1.12% 0% 88270 1.0988 65.04 12.45 0% 0 0% 0 0% 0 0% 0%
20220318 11.92 12.65 11.91 12.51 4.08% 0.56% 0% 122298 1.5209 76.28 12.44 0% 0 0% 0 0% 0 0% 0%
20220317 12.01 12.43 11.81 12.02 0.08% -0.74% 0% 100493 1.2174 62.45 12.11 0% 0 0% 0 0% 0 0% 0%
20220316 11.74 12.12 11.44 12.01 4.8% 1.44% 0% 106248 1.2584 66.79 11.84 0% 0 0% 0 0% 0 0% 0%
20220315 12.39 12.56 11.44 11.46 -8.54% -4.34% 0% 103751 1.2425 67.11 11.98 0% 0 0% 0 0% 0 0% 0%
20220311 12.01 12.5 11.44 12.37 3% 2.66% 0% 115286 1.389 74.87 12.05 0% 0 0% 0 0% 0 0% 0%
20220310 12.35 12.79 11.96 12.01 -3.69% -2.6% 0% 144209 1.7786 91.66 12.33 0% 0 0% 0 0% 0 0% 0%
20220309 12.2 12.6 11.59 12.47 3.92% 1.63% 0% 159578 1.9576 93.04 12.27 0% 0 0% 0 0% 0 0% 0%
20220308 12.12 12.8 11.9 12 1.69% -2.36% 0% 178192 2.1896 107.4 12.29 0% 0 0% 0 0% 0 0% 0%
20220307 12.15 12.6 11.8 11.8 -7.16% -2.64% 0% 204345 2.4763 132.71 12.12 0% 0 0% 0 0% 0 0% 0%
20220304 12.9 13.55 12.61 12.71 3.17% -3.71% 0% 314555 4.1507 251.83 13.2 0% 0 0% 0 0% 0 0% 0%
20220303 11.4 12.32 11.19 12.32 10% 3.88% 0% 81608 0.9677 77.26 11.86 0% 0 0% 0 0% 0 0% 0%
20220302 11.15 11.34 11.06 11.2 -0.71% -0.09% 0% 50532 0.5667 47.79 11.21 0% 0 0% 0 0% 0 0% 0%
20220301 11.18 11.29 10.6 11.28 0.98% 1.17% 0% 81929 0.9136 78.13 11.15 0% 0 0% 0 0% 0 0% 0%
20220228 11.6 11.79 11.08 11.17 -6.37% -0.89% 0% 110491 1.2452 112.07 11.27 0% 0 0% 0 0% 0 0% 0%
20220225 12.38 12.6 11.79 11.93 -4.56% -1.49% 0% 182045 2.2049 213.32 12.11 0% 0 0% 0 0% 0 0% 0%
20220224 12.09 13.02 11.83 12.5 5.57% -1.5% 0% 259746 3.2963 370.95 12.69 0% 0 0% 0 0% 0 0% 0%
20220223 10.77 11.84 10.77 11.84 10.04% 2.78% 0% 97528 1.1231 197.3 11.52 0% 0 0% 0 0% 0 0% 0%
20220222 10.67 10.8 10.58 10.76 0.65% 0.56% 0% 15913 0.1702 35.73 10.7 0% 0 0% 0 0% 0 0% 0%
20220221 10.59 10.72 10.56 10.69 0.94% 0.09% 0% 11114 0.1187 27.27 10.68 0% 0 0% 0 0% 0 0% 0%
20220218 10.48 10.59 10.41 10.59 0.95% 0.76% 0% 8572 0.0901 21.34 10.51 0% 0 0% 0 0% 0 0% 0%
20220217 10.56 10.7 10.46 10.49 -0.76% -0.94% 0% 13149 0.1392 33.44 10.59 0% 0 0% 0 0% 0 0% 0%
20220216 10.45 10.62 10.45 10.57 1.44% 0.09% 0% 16247 0.1715 44.75 10.56 0% 0 0% 0 0% 0 0% 0%
20220215 10.55 10.55 10.35 10.42 -0.67% -0.29% 0% 8309 0.0868 25.14 10.45 0% 0 0% 0 0% 0 0% 0%
20220214 10.4 10.54 10.35 10.49 0.67% 0.19% 0% 7506 0.0786 24.86 10.47 0% 0 0% 0 0% 0 0% 0%
20220211 10.73 10.74 10.39 10.42 -2.62% -0.57% 0% 12514 0.1312 48.8 10.48 0% 0 0% 0 0% 0 0% 0%
20220210 10.66 10.77 10.6 10.7 -0.28% 0.38% 0% 7365 0.0785 39.95 10.66 0% 0 0% 0 0% 0 0% 0%
20220209 10.72 10.77 10.65 10.73 0.47% 0.19% 0% 9055 0.097 55.45 10.71 0% 0 0% 0 0% 0 0% 0%
20211203 11.72 11.74 11.53 11.57 -1.2% -0.26% 0% 8783 0.1019 72.32 11.6 0% 0 0% 0 0% 0 0% 0%
20211202 11.69 11.9 11.69 11.71 0.34% -0.59% 0% 17787 0.2095 150.44 11.78 0% 0 0% 0 0% 0 0% 0%
20211201 11.52 11.77 11.41 11.67 2.01% 0.26% 0% 15612 0.1817 143.04 11.64 0% 0 0% 0 0% 0 0% 0%
20211130 11.31 11.53 11.28 11.44 1.06% 0% 0% 8123 0.0929 81.8 11.44 0% 0 0% 0 0% 0 0% 0%
20211129 11.38 11.4 11.3 11.32 -0.79% -0.18% 0% 6906 0.0783 67.39 11.34 0% 0 0% 0 0% 0 0% 0%
20211126 11.55 11.6 11.3 11.41 -1.21% 0.09% 0% 7396 0.0843 63.39 11.4 0% 0 0% 0 0% 0 0% 0%
20211125 11.64 11.66 11.5 11.55 -0.09% -0.09% 0% 6720 0.0777 56.27 11.56 0% 0 0% 0 0% 0 0% 0%
20211124 11.45 11.62 11.38 11.56 0.87% 0.52% 0% 10173 0.117 76.49 11.5 0% 0 0% 0 0% 0 0% 0%
20211123 11.46 11.54 11.39 11.46 0% -0.17% 0% 6243 0.0717 46.93 11.48 0% 0 0% 0 0% 0 0% 0%
20211122 11.47 11.47 11.34 11.46 0.61% 0.26% 0% 8259 0.0944 63.06 11.43 0% 0 0% 0 0% 0 0% 0%
20211119 11.38 11.48 11.28 11.39 0.09% 0% 0% 6797 0.0774 52.79 11.39 0% 0 0% 0 0% 0 0% 0%
20211118 11.47 11.55 11.38 11.38 -0.78% -0.7% 0% 6877 0.0788 55.02 11.46 0% 0 0% 0 0% 0 0% 0%
20211117 11.43 11.52 11.38 11.47 0.7% 0% 0% 5320 0.061 43.58 11.47 0% 0 0% 0 0% 0 0% 0%
20211116 11.58 11.59 11.34 11.39 -1.64% -0.52% 0% 8905 0.102 72.6 11.45 0% 0 0% 0 0% 0 0% 0%
20211115 11.29 11.58 11.18 11.58 3.39% 1.58% 0% 16076 0.1833 132.61 11.4 0% 0 0% 0 0% 0 0% 0%
20211112 11.18 11.28 11.01 11.2 0.27% 0.54% 0% 8863 0.0987 78.1 11.14 0% 0 0% 0 0% 0 0% 0%
20211111 11.13 11.29 11.12 11.17 0.36% -0.45% 0% 8923 0.1001 79.81 11.22 0% 0 0% 0 0% 0 0% 0%
20211110 11.02 11.14 10.92 11.13 1.18% 0.91% 0% 6620 0.073 59.66 11.03 0% 0 0% 0 0% 0 0% 0%
20211109 10.92 11 10.86 11 0.73% 0.73% 0% 5375 0.0587 44.91 10.92 0% 0 0% 0 0% 0 0% 0%
20211108 10.97 11.04 10.75 10.92 0.28% 0.09% 0% 7113 0.0776 52.63 10.91 0% 0 0% 0 0% 0 0% 0%
20211105 10.86 10.99 10.79 10.89 0.28% 0% 0% 5893 0.0642 42.75 10.89 0% 0 0% 0 0% 0 0% 0%
20211104 11 11 10.74 10.86 0.74% 0.09% 0% 6877 0.0746 45.46 10.85 0% 0 0% 0 0% 0 0% 0%
20211103 10.7 10.8 10.55 10.78 1.6% 0.47% 0% 7328 0.0786 45.65 10.73 0% 0 0% 0 0% 0 0% 0%
20211102 11.11 11.11 10.5 10.61 -3.19% -1.3% 0% 11148 0.1198 60.14 10.75 0% 0 0% 0 0% 0 0% 0%
20211101 11.05 11.08 10.85 10.96 -1.53% 0% 0% 12711 0.1393 64.71 10.96 0% 0 0% 0 0% 0 0% 0%
20211029 9.87 11.24 9.87 11.13 1.55% 2.39% 0% 14559 0.1582 66.75 10.87 0% 0 0% 0 0% 0 0% 0%
20211028 11.51 11.52 10.83 10.96 -4.86% -0.99% 0% 17566 0.1944 60.77 11.07 0% 0 0% 0 0% 0 0% 0%
20211027 11.63 11.77 11.51 11.52 -0.17% -0.95% 0% 18043 0.2098 60.08 11.63 0% 0 0% 0 0% 0 0% 0%
20211026 11.87 11.97 11.45 11.54 -2.78% -0.35% 0% 20049 0.2322 66.39 11.58 0% 0 0% 0 0% 0 0% 0%
20211025 12 12 11.82 11.87 -1.49% 0% 0% 9363 0.1111 31.53 11.87 0% 0 0% 0 0% 0 0% 0%
20211022 11.78 12.09 11.71 12.05 2.03% 0.5% 0% 16617 0.1992 55.31 11.99 0% 0 0% 0 0% 0 0% 0%
20211021 11.79 11.87 11.66 11.81 0.08% 0.43% 0% 13498 0.1587 43.58 11.76 0% 0 0% 0 0% 0 0% 0%
20211020 12.2 12.2 11.74 11.8 -4.22% -0.84% 0% 29971 0.3568 94.05 11.9 0% 0 0% 0 0% 0 0% 0%
20211019 12.41 12.55 12.32 12.32 -1.83% -0.56% 0% 22736 0.2818 72.92 12.39 0% 0 0% 0 0% 0 0% 0%
20211018 12.7 12.8 12.36 12.55 -4.2% 0.24% 0% 28562 0.3577 90.99 12.52 0% 0 0% 0 0% 0 0% 0%
20211015 13.99 14.12 13.03 13.1 -1.73% -4.8% 0% 71262 0.9805 239.21 13.76 0% 0 0% 0 0% 0 0% 0%
20211014 12.8 13.45 12.77 13.33 3.65% 1.99% 0% 38423 0.5021 136.57 13.07 0% 0 0% 0 0% 0 0% 0%
20211013 12.58 12.86 12.45 12.86 2.47% 1.5% 0% 17359 0.2199 53.22 12.67 0% 0 0% 0 0% 0 0% 0%
20211012 12.65 12.66 12.32 12.55 -0.87% 0.72% 0% 20567 0.2562 57.42 12.46 0% 0 0% 0 0% 0 0% 0%
20211011 12.75 12.85 12.59 12.66 -0.71% 0% 0% 14734 0.1865 34.5 12.66 0% 0 0% 0 0% 0 0% 0%
20211008 12.7 12.75 12.55 12.75 1.11% 0.79% 0% 19329 0.2446 35.64 12.65 0% 0 0% 0 0% 0 0% 0%
20210930 12.77 12.9 12.56 12.61 -1.1% -0.55% 0% 24596 0.3119 46.14 12.68 0% 0 0% 0 0% 0 0% 0%
20210929 13.62 13.66 12.74 12.75 -7.07% -3.41% 0% 32109 0.4239 64 13.2 0% 0 0% 0 0% 0 0% 0%
20210928 13.84 13.85 13.57 13.72 -0.8% 0.07% 0% 25285 0.3466 54.49 13.71 0% 0 0% 0 0% 0 0% 0%
20210927 13.6 13.88 13.47 13.83 0.22% 1.1% 0% 37674 0.5152 83.2 13.68 0% 0 0% 0 0% 0 0% 0%
20210924 13.57 13.8 13.08 13.8 0.95% 2.45% 0% 40494 0.5455 92.56 13.47 0% 0 0% 0 0% 0 0% 0%
20210923 13.49 14.12 13.35 13.67 1.33% -0.8% 0% 68058 0.9376 167.78 13.78 0% 0 0% 0 0% 0 0% 0%
20210922 13.23 13.74 13.23 13.49 -0.66% 0.3% 0% 40458 0.5441 110.07 13.45 0% 0 0% 0 0% 0 0% 0%
20210917 13.8 14.28 13.46 13.58 -5.17% -0.8% 0% 86275 1.1811 257.96 13.69 0% 0 0% 0 0% 0 0% 0%
20210916 13.07 14.32 13.03 14.32 9.98% 0.99% 0% 114512 1.6233 467.61 14.18 0% 0 0% 0 0% 0 0% 0%
20210915 12.92 13.08 12.89 13.02 0.77% 0.46% 0% 10290 0.1334 68.28 12.96 0% 0 0% 0 0% 0 0% 0%
20210914 13.03 13.18 12.88 12.92 -0.84% -0.69% 0% 12047 0.1567 80.52 13.01 0% 0 0% 0 0% 0 0% 0%
20210913 13.03 13.07 12.86 13.03 0% 0.46% 0% 11417 0.1481 73.08 12.97 0% 0 0% 0 0% 0 0% 0%
20210910 13.12 13.17 12.95 13.03 -0.76% -0.23% 0% 10549 0.1378 66.82 13.06 0% 0 0% 0 0% 0 0% 0%
20210909 13.24 13.25 13.06 13.13 -0.53% 0% 0% 12441 0.1634 73.05 13.13 0% 0 0% 0 0% 0 0% 0%
20210908 12.9 13.2 12.85 13.2 1.69% 0.99% 0% 18555 0.2425 114.23 13.07 0% 0 0% 0 0% 0 0% 0%
20210907 13.07 13.3 12.98 12.98 0% -0.84% 0% 22885 0.2995 148.5 13.09 0% 0 0% 0 0% 0 0% 0%
20210906 12.84 12.98 12.8 12.98 1.09% 0.62% 0% 12928 0.1668 90.39 12.9 0% 0 0% 0 0% 0 0% 0%
20210729 12.38 12.66 12.38 12.49 0.64% -0.48% 0% 7212 0.0905 48.98 12.55 0% 0 0% 0 0% 0 0% 0%
20210728 12.82 12.82 12.32 12.41 -3.12% -0.8% 0% 9277 0.1161 53.19 12.51 0% 0 0% 0 0% 0 0% 0%
20210727 12.88 13.05 12.71 12.81 -0.62% -0.47% 0% 9824 0.1264 56.73 12.87 0% 0 0% 0 0% 0 0% 0%
20210726 13.2 13.46 12.68 12.89 -3.52% -0.23% 0% 18387 0.2375 107.28 12.92 0% 0 0% 0 0% 0 0% 0%
20210723 13.65 13.65 13.27 13.36 -1.98% 0% 0% 13828 0.1848 85.62 13.36 0% 0 0% 0 0% 0 0% 0%
20210722 13.02 13.8 13.02 13.63 4.05% 0.81% 0% 25503 0.3448 163.12 13.52 0% 0 0% 0 0% 0 0% 0%
20210721 12.94 13.15 12.9 13.1 1% 0.23% 0% 8080 0.1056 55.13 13.07 0% 0 0% 0 0% 0 0% 0%
20210720 13.08 13.12 12.8 12.97 -1.22% 0.31% 0% 11403 0.1474 75.85 12.93 0% 0 0% 0 0% 0 0% 0%
20210719 13.21 13.3 13.02 13.13 -1.28% 0.08% 0% 10099 0.1325 69.29 13.12 0% 0 0% 0 0% 0 0% 0%
20210716 13.29 13.41 13.21 13.3 -0.82% 0.08% 0% 13660 0.1816 94.28 13.29 0% 0 0% 0 0% 0 0% 0%
20210715 14.13 14.13 13.32 13.41 -6.35% -0.96% 0% 30692 0.4155 210.61 13.54 0% 0 0% 0 0% 0 0% 0%
20210714 14.28 14.64 14.25 14.32 0.28% -0.49% 0% 11646 0.1676 99.16 14.39 0% 0 0% 0 0% 0 0% 0%
20210713 14.4 14.41 14.25 14.28 -0.97% -0.14% 0% 7798 0.1115 65.56 14.3 0% 0 0% 0 0% 0 0% 0%
20210712 14.15 14.47 14.15 14.42 1.91% 0.35% 0% 13365 0.192 110.16 14.37 0% 0 0% 0 0% 0 0% 0%
20210709 13.99 14.22 13.83 14.15 0.93% 0.71% 0% 11097 0.1559 91.42 14.05 0% 0 0% 0 0% 0 0% 0%
20210708 14.19 14.26 13.98 14.02 -1.2% -0.43% 0% 10662 0.1501 85.44 14.08 0% 0 0% 0 0% 0 0% 0%
20210707 14.12 14.21 14.05 14.19 0.57% 0.35% 0% 9538 0.1349 69.91 14.14 0% 0 0% 0 0% 0 0% 0%
20210706 14.12 14.2 13.91 14.11 0.07% 0.14% 0% 8466 0.1193 55.68 14.09 0% 0 0% 0 0% 0 0% 0%
20210705 13.8 14.12 13.72 14.1 2.32% 1.37% 0% 10283 0.143 64.27 13.91 0% 0 0% 0 0% 0 0% 0%
20210702 14.15 14.15 13.75 13.78 -2.27% -0.43% 0% 16017 0.2217 94.44 13.84 0% 0 0% 0 0% 0 0% 0%
20210701 14.24 14.31 14.1 14.1 -0.98% -0.7% 0% 9527 0.1353 57.56 14.2 0% 0 0% 0 0% 0 0% 0%
20210630 14.45 14.49 14.2 14.24 -0.97% -0.28% 0% 11947 0.1706 71.47 14.28 0% 0 0% 0 0% 0 0% 0%
20210629 14.6 14.62 14.37 14.38 -1.51% -0.55% 0% 10563 0.1527 63.26 14.46 0% 0 0% 0 0% 0 0% 0%
20210628 14.65 14.71 14.49 14.6 -0.27% -0.07% 0% 10332 0.1509 58.78 14.61 0% 0 0% 0 0% 0 0% 0%
20210625 14.55 14.77 14.48 14.64 -0.27% 0.34% 0% 14087 0.2055 73.54 14.59 0% 0 0% 0 0% 0 0% 0%
20210624 14.46 14.87 14.39 14.68 0.89% 0.62% 0% 21991 0.3208 100.85 14.59 0% 0 0% 0 0% 0 0% 0%
20210623 14.76 14.76 14.41 14.55 -1.49% 0.21% 0% 23365 0.3392 103.73 14.52 0% 0 0% 0 0% 0 0% 0%
20210622 14.77 15 14.72 14.77 -0.47% -0.14% 0% 13366 0.1977 55.65 14.79 0% 0 0% 0 0% 0 0% 0%
20210621 14.95 15.2 14.74 14.84 -0.74% -0.47% 0% 17984 0.2681 64.07 14.91 0% 0 0% 0 0% 0 0% 0%
20210618 14.79 15 14.7 14.95 1.15% 0.2% 0% 14790 0.2206 46.26 14.92 0% 0 0% 0 0% 0 0% 0%
20210617 14.62 14.8 14.54 14.78 0.61% 0.61% 0% 11698 0.1719 32.23 14.69 0% 0 0% 0 0% 0 0% 0%
20210616 14.61 14.7 14.4 14.69 0.55% 0.89% 0% 12802 0.1864 32.72 14.56 0% 0 0% 0 0% 0 0% 0%
20210615 15.14 15.18 14.59 14.61 -2.92% -0.81% 0% 19603 0.2887 47.36 14.73 0% 0 0% 0 0% 0 0% 0%
20210611 14.79 15.15 14.65 15.05 1.14% 0.6% 0% 24665 0.3689 55.33 14.96 0% 0 0% 0 0% 0 0% 0%
20210610 15.28 15.37 14.87 14.88 -3.25% -1% 0% 38576 0.5797 79.08 15.03 0% 0 0% 0 0% 0 0% 0%
20210609 15.55 15.55 15.25 15.38 -1.41% 0.13% 0% 25874 0.3974 44.47 15.36 0% 0 0% 0 0% 0 0% 0%
20210608 15.65 15.75 15.2 15.6 -1.2% 1.3% 0% 40031 0.6164 60.03 15.4 0% 0 0% 0 0% 0 0% 0%
20210607 16.61 16.64 15.77 15.79 -2.23% -2.05% 0% 50432 0.8132 82.33 16.12 0% 0 0% 0 0% 0 0% 0%
20210604 15.82 16.19 15.7 16.15 1.7% 1.32% 0% 51377 0.819 87.24 15.94 0% 0 0% 0 0% 0 0% 0%
20210603 15.53 15.94 15.53 15.88 2.25% 0.51% 0% 45214 0.7143 78.07 15.8 0% 0 0% 0 0% 0 0% 0%
20210602 15.7 15.79 15.37 15.53 -1.9% 0.19% 0% 32083 0.4972 58.03 15.5 0% 0 0% 0 0% 0 0% 0%
20210601 15.96 15.96 15.55 15.83 -0.63% 0.76% 0% 37252 0.5851 71.25 15.71 0% 0 0% 0 0% 0 0% 0%
20210531 15.58 15.98 15.33 15.93 2.64% 1.14% 0% 54595 0.86 110.53 15.75 0% 0 0% 0 0% 0 0% 0%
20210528 15.63 15.8 15.5 15.52 -3.72% -0.58% 0% 65228 1.0179 142.5 15.61 0% 0 0% 0 0% 0 0% 0%
20210527 15.99 16.56 15.75 16.12 0.81% -0.37% 0% 133892 2.1664 342.27 16.18 0% 0 0% 0 0% 0 0% 0%
20210526 14.76 15.99 14.75 15.99 9.97% 1.65% 0% 108691 1.7094 382.76 15.73 0% 0 0% 0 0% 0 0% 0%
20210525 14.36 14.62 14.36 14.54 -0.14% 0.21% 0% 14543 0.211 67.39 14.51 0% 0 0% 0 0% 0 0% 0%
20210524 14.5 14.65 14.25 14.56 -1.36% 0.48% 0% 22642 0.328 103.43 14.49 0% 0 0% 0 0% 0 0% 0%
20210521 14.65 15.24 14.46 14.76 4.61% -0.34% 0% 40594 0.6012 196.38 14.81 0% 0 0% 0 0% 0 0% 0%
20210520 14.4 14.41 14.06 14.11 -1.95% -0.28% 0% 13402 0.1896 70.17 14.15 0% 0 0% 0 0% 0 0% 0%
20210519 14.55 14.56 14.29 14.39 -0.69% -0.14% 0% 11256 0.1622 59.09 14.41 0% 0 0% 0 0% 0 0% 0%
20210518 14.75 15.03 14.49 14.64 -0.2% 0.34% 0% 9774 0.1426 47.03 14.59 0% 0 0% 0 0% 0 0% 0%
20210517 14.59 14.85 14.59 14.67 -0.27% -0.14% 0% 13894 0.2041 59.18 14.69 0% 0 0% 0 0% 0 0% 0%
20210514 14.7 14.86 14.6 14.71 0.27% 0% 0% 14544 0.2139 57.94 14.71 0% 0 0% 0 0% 0 0% 0%
20210513 14.9 15.1 14.59 14.67 -2.85% -1.08% 0% 21060 0.3123 74.79 14.83 0% 0 0% 0 0% 0 0% 0%
20210512 14.69 15.12 14.65 15.1 3.28% 1.41% 0% 25922 0.386 86.86 14.89 0% 0 0% 0 0% 0 0% 0%
20210511 14.37 14.7 14.35 14.62 1.18% 0.41% 0% 17101 0.249 52.59 14.56 0% 0 0% 0 0% 0 0% 0%
20210510 14.56 14.57 14.3 14.45 -0.69% 0.28% 0% 14751 0.2126 43.3 14.41 0% 0 0% 0 0% 0 0% 0%
20210507 14.59 14.66 14.3 14.55 0.76% 0.48% 0% 16115 0.2334 44.98 14.48 0% 0 0% 0 0% 0 0% 0%
20210506 14.23 14.6 14.23 14.44 0.28% -0.07% 0% 15270 0.2206 38.39 14.45 0% 0 0% 0 0% 0 0% 0%
20210430 14.79 14.89 14.29 14.4 -2.11% -0.96% 0% 23893 0.3473 56.75 14.54 0% 0 0% 0 0% 0 0% 0%
20210429 15.21 15.27 14.7 14.71 -4.42% -1.14% 0% 29832 0.4438 68.76 14.88 0% 0 0% 0 0% 0 0% 0%
20210428 15.78 15.83 15.31 15.39 -1.91% -0.58% 0% 24520 0.3795 54.53 15.48 0% 0 0% 0 0% 0 0% 0%
20210427 15.62 15.99 15.35 15.69 0.51% -0.32% 0% 33621 0.5291 70.79 15.74 0% 0 0% 0 0% 0 0% 0%
20210426 15.52 15.85 15.17 15.61 1.04% 0.26% 0% 25156 0.3917 49.5 15.57 0% 0 0% 0 0% 0 0% 0%
20210423 15.88 15.96 15.31 15.45 -3.62% -0.39% 0% 39656 0.615 67.26 15.51 0% 0 0% 0 0% 0 0% 0%
20210422 15.95 16.2 15.82 16.03 1.58% 0.44% 0% 24854 0.3966 36.68 15.96 0% 0 0% 0 0% 0 0% 0%
20210421 15.93 16.04 15.72 15.78 -1.25% -0.44% 0% 29196 0.4627 38.69 15.85 0% 0 0% 0 0% 0 0% 0%
20210416 16.34 16.36 15.81 16.33 1.74% 1.3% 0% 43149 0.6957 49.43 16.12 0% 0 0% 0 0% 0 0% 0%
20210415 16.11 16.48 15.91 16.05 -1.83% -0.31% 0% 33412 0.5381 33.84 16.1 0% 0 0% 0 0% 0 0% 0%
20210414 16.06 16.53 15.96 16.35 3.02% 0.49% 0% 41438 0.6743 35.77 16.27 0% 0 0% 0 0% 0 0% 0%
20210413 16.9 17 15.7 15.87 -5.87% -1.37% 0% 60962 0.9809 46.9 16.09 0% 0 0% 0 0% 0 0% 0%
20210412 17.22 17.39 16.61 16.86 -2.37% -0.35% 0% 50480 0.8541 38.41 16.92 0% 0 0% 0 0% 0 0% 0%
20210409 16.57 17.8 16.55 17.27 0.64% 0.64% 0% 61509 1.0553 46.16 17.16 0% 0 0% 0 0% 0 0% 0%
20210408 17.7 18.5 17.02 17.16 -4.24% -3.32% 0% 92760 1.6463 72.07 17.75 0% 0 0% 0 0% 0 0% 0%
20210407 17.25 18.28 17.2 17.92 3.52% 0.34% 0% 121602 2.1714 99.88 17.86 0% 0 0% 0 0% 0 0% 0%
20210406 17.4 17.75 17.13 17.31 -1.09% -0.57% 0% 83015 1.4453 72.09 17.41 0% 0 0% 0 0% 0 0% 0%
20210402 18.81 19.08 17.5 17.5 -6.47% -3.47% 0% 135393 2.4543 125.46 18.13 0% 0 0% 0 0% 0 0% 0%
20210401 17.01 18.71 16.35 18.71 9.99% 5.83% 0% 144274 2.5505 138.95 17.68 0% 0 0% 0 0% 0 0% 0%
20210330 19.25 20.78 17.91 17.91 -7.25% -5.29% 0% 178584 3.3769 187.73 18.91 0% 0 0% 0 0% 0 0% 0%
20210329 17.78 19.31 16.48 19.31 10.03% 9.28% 0% 156849 2.7715 174.28 17.67 0% 0 0% 0 0% 0 0% 0%
20210326 15.73 17.55 15.53 17.55 10.03% 3.17% 0% 139395 2.3717 166.24 17.01 0% 0 0% 0 0% 0 0% 0%
20201215 17 17.95 16.95 17.74 3.68% 1.03% 0% 89125 1.5652 113.29 17.56 0% 0 0% 0 0% 0 0% 0%
20201214 16.59 17.98 15.58 17.11 3.26% 2.82% 0% 65907 1.0965 84.12 16.64 0% 0 0% 0 0% 0 0% 0%
20201211 16.94 17.1 16.35 16.57 -3.16% -0.54% 0% 38830 0.6471 50.12 16.66 0% 0 0% 0 0% 0 0% 0%
20201210 16.85 17.14 16.68 17.11 1.18% 1.24% 0% 37315 0.6308 49.78 16.9 0% 0 0% 0 0% 0 0% 0%
20201209 17.7 17.74 16.82 16.91 -5.32% -2.25% 0% 59557 1.0301 81.43 17.3 0% 0 0% 0 0% 0 0% 0%
20201208 17.8 18.13 17.32 17.86 -1.71% 0.68% 0% 75920 1.3465 110.25 17.74 0% 0 0% 0 0% 0 0% 0%
20201207 17.2 18.88 17.15 18.17 4.49% 0.5% 0% 119694 2.1645 191.23 18.08 0% 0 0% 0 0% 0 0% 0%
20201204 17.13 18.25 16.96 17.39 1.81% -0.57% 0% 81037 1.4177 144.11 17.49 0% 0 0% 0 0% 0 0% 0%
20201203 17.37 17.57 16.92 17.08 -2.79% -0.81% 0% 64720 1.1145 125.53 17.22 0% 0 0% 0 0% 0 0% 0%
20201202 16.58 17.7 16.44 17.57 6.36% 1.91% 0% 106180 1.831 215.6 17.24 0% 0 0% 0 0% 0 0% 0%
20201201 16.43 16.7 16.36 16.52 0.18% 0% 0% 43271 0.7148 96.32 16.52 0% 0 0% 0 0% 0 0% 0%
20201130 16.09 16.62 15.88 16.49 2.81% 0.61% 0% 49507 0.8115 111.98 16.39 0% 0 0% 0 0% 0 0% 0%
20201127 16.21 16.25 15.92 16.04 -1.05% 0% 0% 18183 0.2916 41.64 16.04 0% 0 0% 0 0% 0 0% 0%
20201126 16.03 16.24 15.91 16.21 1.12% 0.81% 0% 20296 0.3263 45.61 16.08 0% 0 0% 0 0% 0 0% 0%
20201125 16.36 16.39 16.02 16.03 -1.78% -0.74% 0% 24907 0.4023 54.69 16.15 0% 0 0% 0 0% 0 0% 0%
20201124 16.5 16.67 16.32 16.32 -1.39% -0.97% 0% 26497 0.4366 55.64 16.48 0% 0 0% 0 0% 0 0% 0%
20201123 16.34 16.62 16.07 16.55 1.35% 1.29% 0% 41935 0.6851 81.81 16.34 0% 0 0% 0 0% 0 0% 0%
20201120 16.5 16.54 16.18 16.33 -1.15% 0.18% 0% 26797 0.4367 50.58 16.3 0% 0 0% 0 0% 0 0% 0%
20201119 16.42 16.68 16.32 16.52 0.73% 0.3% 0% 41995 0.6918 77.32 16.47 0% 0 0% 0 0% 0 0% 0%
20201118 16.07 16.47 16.02 16.4 2.18% 0.43% 0% 42740 0.6979 76.71 16.33 0% 0 0% 0 0% 0 0% 0%
20201117 16.07 16.35 15.91 16.05 -0.74% -0.12% 0% 25571 0.411 45.52 16.07 0% 0 0% 0 0% 0 0% 0%
20201116 15.99 16.24 15.86 16.17 1.44% 0.62% 0% 23684 0.3805 42.12 16.07 0% 0 0% 0 0% 0 0% 0%
20201113 15.9 16.04 15.65 15.94 0.19% 0.5% 0% 22858 0.3625 40.67 15.86 0% 0 0% 0 0% 0 0% 0%
20201112 16.42 16.48 15.9 15.91 -3.34% -0.87% 0% 39605 0.6357 68.64 16.05 0% 0 0% 0 0% 0 0% 0%
20201111 16.09 16.7 15.93 16.46 0.8% 0.18% 0% 50289 0.826 89.51 16.43 0% 0 0% 0 0% 0 0% 0%
20201110 16.67 16.89 16.13 16.33 -1.86% -1.15% 0% 49683 0.8207 91.67 16.52 0% 0 0% 0 0% 0 0% 0%
20201109 16.34 16.65 16.19 16.64 3.1% 0.79% 0% 51094 0.8434 96.58 16.51 0% 0 0% 0 0% 0 0% 0%
20201106 16.37 16.43 15.83 16.14 -1.41% 0.62% 0% 40895 0.656 74.81 16.04 0% 0 0% 0 0% 0 0% 0%
20201105 16.29 16.46 16.1 16.37 0.06% 0.37% 0% 40232 0.6562 66.75 16.31 0% 0 0% 0 0% 0 0% 0%
20201104 16.02 16.45 15.93 16.36 1.68% 1.05% 0% 39352 0.6372 63.92 16.19 0% 0 0% 0 0% 0 0% 0%
20201103 15.66 16.23 15.66 16.09 2.88% 0.69% 0% 36096 0.5768 55.79 15.98 0% 0 0% 0 0% 0 0% 0%
20201102 15.8 16.04 15.44 15.64 -0.76% -0.13% 0% 34524 0.5406 48.85 15.66 0% 0 0% 0 0% 0 0% 0%
20201030 16.4 16.46 15.7 15.76 -5.12% -1.93% 0% 56671 0.9107 75.34 16.07 0% 0 0% 0 0% 0 0% 0%
20201029 16.79 16.93 16.6 16.61 -2.98% -0.78% 0% 43683 0.7312 56.5 16.74 0% 0 0% 0 0% 0 0% 0%
20201028 17.52 17.52 16.8 17.12 -1.55% 0.47% 0% 47969 0.8174 55.36 17.04 0% 0 0% 0 0% 0 0% 0%
20201027 17.54 17.88 17.24 17.39 -1.86% -0.57% 0% 41154 0.7199 39.63 17.49 0% 0 0% 0 0% 0 0% 0%
20201026 17.47 17.83 17.08 17.72 0.17% 1.2% 0% 53576 0.9381 34.53 17.51 0% 0 0% 0 0% 0 0% 0%
20201023 18.6 18.96 17.46 17.69 -3.54% -2.27% 0% 93225 1.6872 22.86 18.1 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1