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. 东鹏控股003012
    4. 返回上一页 刷新
股票代码（例：sz003012）       521条   (进入东鹏控股股票专站) 东鹏控股股票成本分析
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 10.7 10.81 10.57 10.65 -0.47% -0.19% 0% 55096 0.5876 88.9 10.67 0% 0 0% 0 0% 0 0% 0%
20230927 10.53 10.75 10.52 10.7 0.85% 0.19% 0% 43625 0.466 68.71 10.68 0% 0 0% 0 0% 0 0% 0%
20230926 10.6 10.7 10.53 10.61 -0.47% -0.19% 0% 34956 0.3717 52.75 10.63 0% 0 0% 0 0% 0 0% 0%
20230925 10.73 10.77 10.54 10.66 -0.93% 0.09% 0% 75083 0.7994 110.97 10.65 0% 0 0% 0 0% 0 0% 0%
20230922 10.75 10.82 10.7 10.76 -0.37% 0.09% 0% 41521 0.4463 61.42 10.75 0% 0 0% 0 0% 0 0% 0%
20230921 10.77 11.06 10.76 10.8 -0.55% -0.74% 0% 50290 0.547 72.7 10.88 0% 0 0% 0 0% 0 0% 0%
20230920 10.79 10.91 10.69 10.86 0.74% 0.28% 0% 60874 0.6592 83.96 10.83 0% 0 0% 0 0% 0 0% 0%
20230919 10.85 10.87 10.68 10.78 0% -0.09% 0% 49676 0.5358 66 10.79 0% 0 0% 0 0% 0 0% 0%
20230918 10.65 11 10.53 10.78 0.75% -0.46% 0% 93385 1.0113 120.51 10.83 0% 0 0% 0 0% 0 0% 0%
20230915 10.68 10.92 10.61 10.7 0.19% -0.47% 0% 65327 0.7023 76.92 10.75 0% 0 0% 0 0% 0 0% 0%
20230914 10.72 10.92 10.61 10.68 -0.65% -0.37% 0% 70730 0.7583 72.66 10.72 0% 0 0% 0 0% 0 0% 0%
20230913 10.81 10.89 10.7 10.75 -0.92% -0.09% 0% 67494 0.7263 68.09 10.76 0% 0 0% 0 0% 0 0% 0%
20230912 10.98 11.06 10.83 10.85 -1.27% -0.73% 0% 48931 0.5348 47.73 10.93 0% 0 0% 0 0% 0 0% 0%
20230911 11.12 11.2 10.93 10.99 -2.57% -0.18% 0% 75744 0.8336 69.12 11.01 0% 0 0% 0 0% 0 0% 0%
20230908 11.41 11.53 11.15 11.28 -1.74% 0.18% 0% 62872 0.7082 52.83 11.26 0% 0 0% 0 0% 0 0% 0%
20230907 11.48 11.64 11.38 11.48 0% -0.43% 0% 72859 0.8404 60.23 11.53 0% 0 0% 0 0% 0 0% 0%
20230906 11.65 11.69 11.39 11.48 -1.8% -0.26% 0% 79605 0.9162 64 11.51 0% 0 0% 0 0% 0 0% 0%
20230905 11.73 11.82 11.59 11.69 -0.51% -0.17% 0% 67661 0.792 50.72 11.71 0% 0 0% 0 0% 0 0% 0%
20230904 11.83 12.14 11.65 11.75 0.95% -0.59% 0% 147521 1.7433 110.89 11.82 0% 0 0% 0 0% 0 0% 0%
20230901 11.2 11.85 11.2 11.64 4.02% 0.09% 0% 168266 1.9574 131.69 11.63 0% 0 0% 0 0% 0 0% 0%
20230831 11.78 11.78 11.13 11.19 -2.86% -1.15% 0% 85581 0.9691 71.83 11.32 0% 0 0% 0 0% 0 0% 0%
20230830 11.31 11.68 11.2 11.52 1.86% 0.17% 0% 106897 1.2298 91.7 11.5 0% 0 0% 0 0% 0 0% 0%
20230829 11.03 11.4 10.9 11.31 2.08% 1.34% 0% 119168 1.3305 93.66 11.16 0% 0 0% 0 0% 0 0% 0%
20230828 11.82 11.9 10.66 11.08 1.65% -0.36% 0% 193176 2.1476 151.88 11.12 0% 0 0% 0 0% 0 0% 0%
20230825 10.85 11.08 10.66 10.9 1.21% 0.18% 0% 113262 1.2321 98.93 10.88 0% 0 0% 0 0% 0 0% 0%
20230824 10.98 11.07 10.71 10.77 -0.37% -0.55% 0% 112536 1.2193 99.95 10.83 0% 0 0% 0 0% 0 0% 0%
20230823 11.15 11.41 10.8 10.81 -0.55% -1.91% 0% 201025 2.2145 181.37 11.02 0% 0 0% 0 0% 0 0% 0%
20230822 10.86 11.02 10.73 10.87 0.09% 0.09% 0% 83660 0.9089 81.12 10.86 0% 0 0% 0 0% 0 0% 0%
20230821 10.87 11.14 10.86 10.86 -0.82% -1.27% 0% 83826 0.9222 81.72 11 0% 0 0% 0 0% 0 0% 0%
20230818 11.03 11.1 10.86 10.95 -0.64% -0.45% 0% 54147 0.5954 51.2 11 0% 0 0% 0 0% 0 0% 0%
20230817 11 11.18 10.82 11.02 0.09% 0.36% 0% 80251 0.881 72.08 10.98 0% 0 0% 0 0% 0 0% 0%
20230816 10.85 11.31 10.84 11.01 0.82% -0.36% 0% 98751 1.0908 83.41 11.05 0% 0 0% 0 0% 0 0% 0%
20230815 10.98 11.13 10.82 10.92 0.55% -0.36% 0% 118255 1.2959 82.56 10.96 0% 0 0% 0 0% 0 0% 0%
20230814 10.75 10.95 10.52 10.86 0.56% 1.21% 0% 128995 1.3843 83.96 10.73 0% 0 0% 0 0% 0 0% 0%
20230811 11.07 11.1 10.76 10.8 -2.7% -0.83% 0% 86479 0.9419 48.62 10.89 0% 0 0% 0 0% 0 0% 0%
20230810 11.2 11.24 10.9 11.1 -0.63% 0.82% 0% 107577 1.1839 52.87 11.01 0% 0 0% 0 0% 0 0% 0%
20230809 11.25 11.28 11.03 11.17 0.36% 0.27% 0% 101984 1.1365 49.47 11.14 0% 0 0% 0 0% 0 0% 0%
20230808 11.25 11.3 11.09 11.13 -0.27% -0.27% 0% 73679 0.8219 34.86 11.16 0% 0 0% 0 0% 0 0% 0%
20230807 11.38 11.38 11.09 11.16 -1.06% -0.27% 0% 96788 1.0828 43.24 11.19 0% 0 0% 0 0% 0 0% 0%
20230804 11.45 11.55 11.24 11.28 -0.97% -0.88% 0% 108016 1.2293 48.66 11.38 0% 0 0% 0 0% 0 0% 0%
20230803 11.5 11.76 11.37 11.39 -2.15% -0.78% 0% 154365 1.7725 68.73 11.48 0% 0 0% 0 0% 0 0% 0%
20230802 12.02 12.08 11.45 11.64 -4.04% -0.17% 0% 320217 3.7343 144.84 11.66 0% 0 0% 0 0% 0 0% 0%
20230801 12.12 12.3 11.93 12.13 0.66% 0.33% 0% 173997 2.1042 86.01 12.09 0% 0 0% 0 0% 0 0% 0%
20230731 12.39 12.98 11.91 12.05 -3.68% -1.87% 0% 346974 4.26 165.9 12.28 0% 0 0% 0 0% 0 0% 0%
20230728 11.46 12.61 11.33 12.51 9.16% 3.22% 0% 276785 3.3558 144.93 12.12 0% 0 0% 0 0% 0 0% 0%
20230727 11.44 11.72 11.19 11.46 -1.63% 0.09% 0% 148616 1.7016 77.53 11.45 0% 0 0% 0 0% 0 0% 0%
20230726 11.02 11.85 10.9 11.65 5.62% 0.69% 0% 220285 2.5479 111.22 11.57 0% 0 0% 0 0% 0 0% 0%
20230725 10.81 11.42 10.81 11.03 3.96% -1.25% 0% 215886 2.4113 100.57 11.17 0% 0 0% 0 0% 0 0% 0%
20230724 10.75 10.85 10.55 10.61 -1.21% -0.38% 0% 126986 1.3529 58.94 10.65 0% 0 0% 0 0% 0 0% 0%
20230721 10.64 11.08 10.62 10.74 0.28% -0.83% 0% 145200 1.5726 65.98 10.83 0% 0 0% 0 0% 0 0% 0%
20230720 10.52 10.83 10.46 10.71 0.94% 0.19% 0% 157513 1.684 68.59 10.69 0% 0 0% 0 0% 0 0% 0%
20230719 10.6 10.81 10.4 10.61 -2.84% 0.47% 0% 221677 2.3408 100.42 10.56 0% 0 0% 0 0% 0 0% 0%
20230718 10.06 10.98 9.93 10.92 8.23% 2.63% 0% 300928 3.2006 150.3 10.64 0% 0 0% 0 0% 0 0% 0%
20230717 9.92 10.15 9.71 10.09 1.92% 0.8% 0% 165213 1.654 90.44 10.01 0% 0 0% 0 0% 0 0% 0%
20230714 9.6 9.99 9.6 9.9 3.13% 0.61% 0% 219244 2.1574 126.9 9.84 0% 0 0% 0 0% 0 0% 0%
20230713 9.55 9.8 9.48 9.6 2.13% -0.1% 0% 277785 2.6701 175.29 9.61 0% 0 0% 0 0% 0 0% 0%
20230712 9.7 9.78 9.24 9.4 3.75% -0.74% 0% 384894 3.6446 225.85 9.47 0% 0 0% 0 0% 0 0% 0%
20230711 8.9 9.13 8.84 9.06 1.12% 0.67% 0% 160968 1.4488 152.24 9 0% 0 0% 0 0% 0 0% 0%
20230710 8.9 9.06 8.71 8.96 0.67% 0.67% 0% 267574 2.3809 209.16 8.9 0% 0 0% 0 0% 0 0% 0%
20230707 8.88 8.9 8.57 8.9 10.01% 0.91% 0% 281688 2.4836 270.27 8.82 0% 0 0% 0 0% 0 0% 0%
20230706 7.92 8.14 7.86 8.09 2.28% 0.5% 0% 65116 0.5241 116.48 8.05 0% 0 0% 0 0% 0 0% 0%
20230705 8.12 8.15 7.88 7.91 -2.35% -0.5% 0% 52466 0.4171 61.29 7.95 0% 0 0% 0 0% 0 0% 0%
20230704 8.02 8.13 7.98 8.1 0.75% 0.5% 0% 38296 0.3086 68.34 8.06 0% 0 0% 0 0% 0 0% 0%
20230703 8.18 8.18 7.9 8.04 -0.62% -0.25% 0% 60777 0.4899 107.72 8.06 0% 0 0% 0 0% 0 0% 0%
20230630 8.1 8.25 8.07 8.09 0.75% -0.74% 0% 43218 0.3522 77.19 8.15 0% 0 0% 0 0% 0 0% 0%
20230629 8.12 8.15 7.97 8.03 -1.23% -0.25% 0% 28612 0.2303 47.62 8.05 0% 0 0% 0 0% 0 0% 0%
20230628 8.24 8.29 8.06 8.13 -1.57% -0.12% 0% 34430 0.2801 54.81 8.14 0% 0 0% 0 0% 0 0% 0%
20230627 7.9 8.32 7.82 8.26 4.42% 1.1% 0% 65157 0.5322 99.14 8.17 0% 0 0% 0 0% 0 0% 0%
20230626 7.93 8.02 7.76 7.91 -0.25% 0.25% 0% 43234 0.3413 66.95 7.89 0% 0 0% 0 0% 0 0% 0%
20230621 7.96 8.04 7.89 7.93 0% -0.38% 0% 33066 0.2633 50.41 7.96 0% 0 0% 0 0% 0 0% 0%
20230620 8.31 8.31 7.88 7.93 -2.46% -0.5% 0% 57202 0.4561 85.34 7.97 0% 0 0% 0 0% 0 0% 0%
20230619 8.25 8.42 8.14 8.23 -0.48% -0.6% 0% 55546 0.4599 85.9 8.28 0% 0 0% 0 0% 0 0% 0%
20230616 8.25 8.38 8.24 8.27 0.12% -0.6% 0% 41398 0.3444 64.47 8.32 0% 0 0% 0 0% 0 0% 0%
20230615 8.43 8.43 8.18 8.26 -1.78% 0% 0% 60547 0.4999 87.77 8.26 0% 0 0% 0 0% 0 0% 0%
20230614 8.2 8.51 8.16 8.41 2.31% 0.48% 0% 75269 0.63 113.12 8.37 0% 0 0% 0 0% 0 0% 0%
20230613 7.99 8.26 7.93 8.22 2.37% 0.61% 0% 62087 0.5071 96.04 8.17 0% 0 0% 0 0% 0 0% 0%
20230612 7.75 8.06 7.64 8.03 4.29% 1.26% 0% 67983 0.539 107.23 7.93 0% 0 0% 0 0% 0 0% 0%
20230609 7.81 7.82 7.67 7.7 -1.28% -0.39% 0% 34058 0.2631 55.01 7.73 0% 0 0% 0 0% 0 0% 0%
20230608 7.65 7.86 7.61 7.8 2.09% 0.52% 0% 57995 0.45 94.12 7.76 0% 0 0% 0 0% 0 0% 0%
20230607 7.77 7.92 7.62 7.64 -1.29% -0.91% 0% 51951 0.4006 84.74 7.71 0% 0 0% 0 0% 0 0% 0%
20230606 7.75 7.96 7.68 7.74 -0.13% -1.02% 0% 47393 0.3705 75.76 7.82 0% 0 0% 0 0% 0 0% 0%
20230605 7.71 7.79 7.64 7.75 0.26% 0.26% 0% 37909 0.2931 60.58 7.73 0% 0 0% 0 0% 0 0% 0%
20230602 7.44 7.79 7.44 7.73 4.18% 1.05% 0% 74789 0.572 121.42 7.65 0% 0 0% 0 0% 0 0% 0%
20230601 7.49 7.55 7.39 7.42 -1.33% -0.54% 0% 38865 0.2898 49.81 7.46 0% 0 0% 0 0% 0 0% 0%
20230531 7.62 7.72 7.44 7.52 -2.08% -0.13% 0% 43423 0.3268 57.28 7.53 0% 0 0% 0 0% 0 0% 0%
20230530 7.64 7.7 7.55 7.68 0.39% 0.79% 0% 31624 0.241 56.55 7.62 0% 0 0% 0 0% 0 0% 0%
20230529 7.62 7.78 7.62 7.65 -0.39% -0.65% 0% 35644 0.2744 62.72 7.7 0% 0 0% 0 0% 0 0% 0%
20230526 7.76 7.8 7.58 7.68 -0.65% 0.26% 0% 30173 0.2312 53.92 7.66 0% 0 0% 0 0% 0 0% 0%
20230525 7.79 7.83 7.66 7.73 -0.77% 0% 0% 33068 0.2555 60.83 7.73 0% 0 0% 0 0% 0 0% 0%
20230524 7.95 7.97 7.77 7.79 -2.26% -0.76% 0% 40634 0.319 75.26 7.85 0% 0 0% 0 0% 0 0% 0%
20230523 7.9 8.13 7.86 7.97 0.89% -0.38% 0% 38845 0.3109 80.4 8 0% 0 0% 0 0% 0 0% 0%
20230522 7.75 7.9 7.66 7.9 2.07% 1.02% 0% 42287 0.3308 88.13 7.82 0% 0 0% 0 0% 0 0% 0%
20230519 7.8 7.82 7.62 7.74 -0.39% 0.13% 0% 41382 0.32 84.79 7.73 0% 0 0% 0 0% 0 0% 0%
20230518 7.86 7.93 7.75 7.77 -1.15% -0.38% 0% 37376 0.2915 76.92 7.8 0% 0 0% 0 0% 0 0% 0%
20230517 8.04 8.05 7.8 7.86 -1.75% -0.25% 0% 49174 0.3874 97.52 7.88 0% 0 0% 0 0% 0 0% 0%
20230516 8.31 8.31 7.99 8 -3.38% -0.87% 0% 50513 0.4077 102.46 8.07 0% 0 0% 0 0% 0 0% 0%
20230515 8.19 8.28 8.1 8.28 1.35% 1.1% 0% 30275 0.2479 61.57 8.19 0% 0 0% 0 0% 0 0% 0%
20230510 8.2 8.33 8.2 8.27 0.36% 0.12% 0% 24187 0.1998 29.42 8.26 0% 0 0% 0 0% 0 0% 0%
20230509 8.21 8.55 8.14 8.24 0.12% -1.08% 0% 56646 0.4719 110.21 8.33 0% 0 0% 0 0% 0 0% 0%
20230508 8.32 8.33 8.17 8.23 -0.72% -0.12% 0% 24376 0.2009 47.42 8.24 0% 0 0% 0 0% 0 0% 0%
20230505 8.27 8.35 8.17 8.29 0.24% 0.48% 0% 35429 0.2924 64.87 8.25 0% 0 0% 0 0% 0 0% 0%
20230504 8.3 8.39 8.23 8.27 -0.36% -0.24% 0% 34982 0.29 64.97 8.29 0% 0 0% 0 0% 0 0% 0%
20230428 8.18 8.32 8.17 8.3 1.59% 0.36% 0% 35123 0.2904 64.98 8.27 0% 0 0% 0 0% 0 0% 0%
20230427 8 8.24 7.99 8.17 0.37% 0.25% 0% 48667 0.3965 87.68 8.15 0% 0 0% 0 0% 0 0% 0%
20230426 7.98 8.25 7.93 8.14 1.75% 0% 0% 32894 0.2677 62.91 8.14 0% 0 0% 0 0% 0 0% 0%
20230425 8.15 8.25 7.89 8 -2.2% 0% 0% 55308 0.4426 106.9 8 0% 0 0% 0 0% 0 0% 0%
20230424 8.26 8.34 8.1 8.18 -0.85% -0.12% 0% 52885 0.4329 103.39 8.19 0% 0 0% 0 0% 0 0% 0%
20230421 8.44 8.5 8.24 8.25 -1.43% -1.2% 0% 36076 0.3011 71.81 8.35 0% 0 0% 0 0% 0 0% 0%
20230420 8.49 8.53 8.33 8.37 -1.99% -0.12% 0% 55934 0.469 106.49 8.38 0% 0 0% 0 0% 0 0% 0%
20230419 8.89 8.91 8.53 8.54 -3.94% -1.27% 0% 61613 0.5327 123.63 8.65 0% 0 0% 0 0% 0 0% 0%
20230418 8.71 8.91 8.71 8.89 0.91% 0.57% 0% 32799 0.2898 67.67 8.84 0% 0 0% 0 0% 0 0% 0%
20230417 9 9 8.75 8.81 -0.11% 0% 0% 39794 0.3504 75.08 8.81 0% 0 0% 0 0% 0 0% 0%
20230414 8.8 8.94 8.78 8.82 -0.9% 0.11% 0% 45951 0.4047 88.47 8.81 0% 0 0% 0 0% 0 0% 0%
20230413 9.01 9.01 8.86 8.9 -1.22% 0% 0% 27146 0.2415 53.67 8.9 0% 0 0% 0 0% 0 0% 0%
20230412 9.07 9.13 8.95 9.01 -0.55% -0.22% 0% 34954 0.3158 68.62 9.03 0% 0 0% 0 0% 0 0% 0%
20230411 8.91 9.2 8.9 9.06 0.78% -0.11% 0% 57187 0.5186 107.11 9.07 0% 0 0% 0 0% 0 0% 0%
20230410 8.9 9.02 8.82 8.99 1.35% 0.78% 0% 49280 0.4396 90.77 8.92 0% 0 0% 0 0% 0 0% 0%
20230407 8.75 9.04 8.66 8.87 2.19% -0.56% 0% 57494 0.5128 106.64 8.92 0% 0 0% 0 0% 0 0% 0%
20230406 8.8 8.9 8.67 8.68 -1.36% -0.69% 0% 41868 0.3661 77.19 8.74 0% 0 0% 0 0% 0 0% 0%
20230404 9.1 9.11 8.77 8.8 -3.08% -1.23% 0% 54564 0.486 95.73 8.91 0% 0 0% 0 0% 0 0% 0%
20230403 8.74 9.18 8.71 9.08 3.89% 0.55% 0% 73180 0.6606 127.71 9.03 0% 0 0% 0 0% 0 0% 0%
20230331 8.85 8.93 8.73 8.74 -1.47% -0.57% 0% 31682 0.2784 53.49 8.79 0% 0 0% 0 0% 0 0% 0%
20230330 8.72 8.95 8.65 8.87 1.6% 1.03% 0% 37487 0.3291 60.01 8.78 0% 0 0% 0 0% 0 0% 0%
20230329 8.71 8.8 8.66 8.73 -0.23% 0.11% 0% 39921 0.348 61.06 8.72 0% 0 0% 0 0% 0 0% 0%
20230328 9.01 9.02 8.64 8.75 -2.99% -0.34% 0% 62195 0.5458 90.82 8.78 0% 0 0% 0 0% 0 0% 0%
20230327 9.08 9.08 8.91 9.02 -0.33% 0.22% 0% 54708 0.4921 82.14 9 0% 0 0% 0 0% 0 0% 0%
20230324 9.15 9.22 9 9.05 -1.42% -0.33% 0% 42923 0.3897 63.34 9.08 0% 0 0% 0 0% 0 0% 0%
20230323 9.04 9.22 9.02 9.18 0.66% 0.44% 0% 48344 0.4421 42.2 9.14 0% 0 0% 0 0% 0 0% 0%
20230322 9 9.35 8.98 9.12 1.45% -0.76% 0% 72437 0.666 104.06 9.19 0% 0 0% 0 0% 0 0% 0%
20230321 8.74 9.11 8.72 8.99 3.33% 0.22% 0% 61073 0.5476 83.45 8.97 0% 0 0% 0 0% 0 0% 0%
20230320 8.9 8.95 8.67 8.7 -2.47% -0.8% 0% 76253 0.6689 97.69 8.77 0% 0 0% 0 0% 0 0% 0%
20230317 8.84 9.03 8.84 8.92 1.02% -0.11% 0% 61590 0.5497 76.25 8.93 0% 0 0% 0 0% 0 0% 0%
20230316 8.81 8.93 8.77 8.83 -0.56% -0.34% 0% 61544 0.5452 70.24 8.86 0% 0 0% 0 0% 0 0% 0%
20230315 8.76 8.98 8.72 8.88 2.07% 0% 0% 73766 0.6547 71.47 8.88 0% 0 0% 0 0% 0 0% 0%
20230314 8.78 8.83 8.64 8.7 -0.8% -0.46% 0% 59148 0.5171 57.89 8.74 0% 0 0% 0 0% 0 0% 0%
20230313 8.58 8.8 8.55 8.77 1.27% 1.04% 0% 76338 0.6626 75.68 8.68 0% 0 0% 0 0% 0 0% 0%
20230310 9.16 9.16 8.63 8.66 -2.81% -1.25% 0% 73595 0.6452 73.7 8.77 0% 0 0% 0 0% 0 0% 0%
20230309 8.99 9.04 8.86 8.91 -0.56% -0.11% 0% 52773 0.4707 55.11 8.92 0% 0 0% 0 0% 0 0% 0%
20230308 9.11 9.11 8.87 8.96 -1.65% 0.11% 0% 96936 0.8672 98.13 8.95 0% 0 0% 0 0% 0 0% 0%
20230307 9.19 9.41 9.1 9.11 -0.98% -1.19% 0% 94006 0.8666 98.46 9.22 0% 0 0% 0 0% 0 0% 0%
20230306 9.62 9.68 9.18 9.2 -4.27% -1.08% 0% 113794 1.0581 121.5 9.3 0% 0 0% 0 0% 0 0% 0%
20230303 9.87 9.98 9.53 9.61 -2.63% -0.62% 0% 113147 1.0942 122.64 9.67 0% 0 0% 0 0% 0 0% 0%
20230302 9.4 10.17 9.38 9.87 4.78% 0.51% 0% 197514 1.939 230.02 9.82 0% 0 0% 0 0% 0 0% 0%
20230301 9.26 9.43 9.17 9.42 1.95% 1.07% 0% 45222 0.4215 53.87 9.32 0% 0 0% 0 0% 0 0% 0%
20230228 9.15 9.26 9.13 9.24 0.98% 0.43% 0% 37910 0.3487 38.69 9.2 0% 0 0% 0 0% 0 0% 0%
20230227 9.31 9.34 9.09 9.15 -2.14% -0.11% 0% 73294 0.6715 69.83 9.16 0% 0 0% 0 0% 0 0% 0%
20230224 9.43 9.43 9.26 9.35 -0.64% 0.11% 0% 45629 0.4262 41.38 9.34 0% 0 0% 0 0% 0 0% 0%
20230223 9.71 9.77 9.35 9.41 -3.09% -0.84% 0% 79607 0.7551 69.4 9.49 0% 0 0% 0 0% 0 0% 0%
20230222 9.68 9.76 9.53 9.71 0.52% 0.62% 0% 85368 0.824 76.9 9.65 0% 0 0% 0 0% 0 0% 0%
20230221 9.98 9.98 9.61 9.66 -1.43% -0.92% 0% 79074 0.7706 74.4 9.75 0% 0 0% 0 0% 0 0% 0%
20230220 9.35 9.9 9.29 9.8 4.7% 0.72% 0% 130064 1.2649 125.38 9.73 0% 0 0% 0 0% 0 0% 0%
20230217 9.51 9.58 9.31 9.36 -1.78% -0.95% 0% 63733 0.6024 64.68 9.45 0% 0 0% 0 0% 0 0% 0%
20230216 9.89 10.05 9.43 9.53 -3.83% -2.06% 0% 134145 1.3051 141.21 9.73 0% 0 0% 0 0% 0 0% 0%
20230215 9.75 10.28 9.71 9.91 2.06% -0.9% 0% 160365 1.6039 188.37 10 0% 0 0% 0 0% 0 0% 0%
20230214 9.64 9.88 9.6 9.71 0.73% 0.1% 0% 92902 0.9013 115.85 9.7 0% 0 0% 0 0% 0 0% 0%
20230213 9.38 9.68 9.29 9.64 3.43% 0.73% 0% 139998 1.3402 173.64 9.57 0% 0 0% 0 0% 0 0% 0%
20230210 9.23 9.48 9.19 9.32 0.87% -0.32% 0% 107121 1.0011 139.25 9.35 0% 0 0% 0 0% 0 0% 0%
20230209 9.09 9.26 9.06 9.24 2.1% 0.43% 0% 63462 0.5836 86.14 9.2 0% 0 0% 0 0% 0 0% 0%
20230208 9.19 9.27 9.02 9.05 -1.52% -0.77% 0% 48647 0.4435 63.14 9.12 0% 0 0% 0 0% 0 0% 0%
20230207 9.13 9.31 9.1 9.19 0.66% -0.11% 0% 52316 0.4812 67.46 9.2 0% 0 0% 0 0% 0 0% 0%
20230206 9.25 9.25 9.08 9.13 -0.76% 0% 0% 52787 0.4817 64.58 9.13 0% 0 0% 0 0% 0 0% 0%
20230203 9.27 9.28 9.08 9.2 -1.08% 0.44% 0% 54588 0.5002 61.27 9.16 0% 0 0% 0 0% 0 0% 0%
20230202 9.26 9.38 9.21 9.3 0.32% 0.11% 0% 56936 0.5287 55.14 9.29 0% 0 0% 0 0% 0 0% 0%
20230201 9.32 9.42 9.17 9.27 -1.49% 0.11% 0% 83435 0.7727 72.54 9.26 0% 0 0% 0 0% 0 0% 0%
20230131 9.25 9.45 9.21 9.41 1.73% 0.43% 0% 79922 0.7486 66.37 9.37 0% 0 0% 0 0% 0 0% 0%
20230130 9.41 9.44 9.21 9.25 0% -0.43% 0% 86549 0.8044 72.54 9.29 0% 0 0% 0 0% 0 0% 0%
20230120 9.35 9.37 9.21 9.25 -1.28% -0.22% 0% 63118 0.585 52.21 9.27 0% 0 0% 0 0% 0 0% 0%
20230119 9.46 9.54 9.31 9.37 -1.58% -0.21% 0% 90451 0.8489 51.37 9.39 0% 0 0% 0 0% 0 0% 0%
20230118 9.66 9.66 9.44 9.52 -0.21% -0.1% 0% 60666 0.5782 48.5 9.53 0% 0 0% 0 0% 0 0% 0%
20230117 9.66 9.66 9.34 9.54 -0.63% 0.74% 0% 88059 0.834 66.91 9.47 0% 0 0% 0 0% 0 0% 0%
20230116 9.71 9.8 9.51 9.6 -2.44% -0.31% 0% 124224 1.1962 97.21 9.63 0% 0 0% 0 0% 0 0% 0%
20230113 9.45 10.02 9.35 9.84 4.13% 0.92% 0% 198969 1.9404 169.23 9.75 0% 0 0% 0 0% 0 0% 0%
20230112 9.13 9.56 9.04 9.45 3.39% 1.07% 0% 179158 1.6754 170.26 9.35 0% 0 0% 0 0% 0 0% 0%
20230111 8.68 9.18 8.68 9.14 4.1% 1.11% 0% 167428 1.5143 175.95 9.04 0% 0 0% 0 0% 0 0% 0%
20230110 8.73 8.85 8.55 8.78 1.27% 0.57% 0% 79928 0.6979 93.76 8.73 0% 0 0% 0 0% 0 0% 0%
20230109 8.65 8.76 8.59 8.67 0.81% -0.12% 0% 107233 0.9307 126.79 8.68 0% 0 0% 0 0% 0 0% 0%
20230106 8.39 8.83 8.31 8.6 3.37% -0.12% 0% 123319 1.0616 149.16 8.61 0% 0 0% 0 0% 0 0% 0%
20230105 8.12 8.38 8.01 8.32 1.71% 0.73% 0% 126693 1.0459 151.08 8.26 0% 0 0% 0 0% 0 0% 0%
20230104 7.84 8.24 7.77 8.18 4.34% 1.24% 0% 135523 1.0951 171.34 8.08 0% 0 0% 0 0% 0 0% 0%
20230103 7.84 7.93 7.77 7.84 -0.25% 0% 0% 85461 0.6699 110.26 7.84 0% 0 0% 0 0% 0 0% 0%
20221230 7.99 8.02 7.83 7.86 -1.01% -0.38% 0% 46635 0.3678 45.3 7.89 0% 0 0% 0 0% 0 0% 0%
20221229 8.1 8.13 7.93 7.94 -1.85% -0.87% 0% 43277 0.3465 50.4 8.01 0% 0 0% 0 0% 0 0% 0%
20221228 8.18 8.2 8.04 8.09 -0.86% 0% 0% 54239 0.4388 59.74 8.09 0% 0 0% 0 0% 0 0% 0%
20221227 8.15 8.27 8.15 8.16 0.37% -0.61% 0% 42300 0.3472 46.69 8.21 0% 0 0% 0 0% 0 0% 0%
20221226 8.28 8.35 8.05 8.13 -1.45% -0.12% 0% 73886 0.6012 76.22 8.14 0% 0 0% 0 0% 0 0% 0%
20221223 8.16 8.38 8.09 8.25 -2.6% 0.12% 0% 87444 0.7203 83.76 8.24 0% 0 0% 0 0% 0 0% 0%
20221222 8.42 8.73 8.39 8.47 0.59% -1.05% 0% 104183 0.892 88.92 8.56 0% 0 0% 0 0% 0 0% 0%
20221221 8.31 8.45 8.23 8.42 1.94% 0.84% 0% 62223 0.5196 53.31 8.35 0% 0 0% 0 0% 0 0% 0%
20221220 8.38 8.41 8.07 8.26 -1.55% 0.36% 0% 95701 0.7874 79.71 8.23 0% 0 0% 0 0% 0 0% 0%
20221219 8.67 8.83 8.27 8.39 -3.56% -1.06% 0% 110823 0.9399 93.83 8.48 0% 0 0% 0 0% 0 0% 0%
20221216 8.52 8.87 8.52 8.7 1.87% -0.11% 0% 99882 0.8697 80.9 8.71 0% 0 0% 0 0% 0 0% 0%
20221215 8.8 8.8 8.47 8.54 -2.06% -0.35% 0% 92705 0.7947 71.67 8.57 0% 0 0% 0 0% 0 0% 0%
20221214 8.76 8.85 8.69 8.72 -0.91% -0.34% 0% 56453 0.4939 33.47 8.75 0% 0 0% 0 0% 0 0% 0%
20221213 8.61 8.88 8.61 8.8 1.15% 0.57% 0% 89056 0.7793 55.03 8.75 0% 0 0% 0 0% 0 0% 0%
20221212 8.75 9.07 8.65 8.7 -2.36% -1.02% 0% 147459 1.2968 83.91 8.79 0% 0 0% 0 0% 0 0% 0%
20221209 8.57 9.14 8.56 8.91 3.36% 1.14% 0% 240436 2.1187 143.46 8.81 0% 0 0% 0 0% 0 0% 0%
20221208 8.53 8.64 8.43 8.62 0.58% 0.7% 0% 70480 0.6032 44.24 8.56 0% 0 0% 0 0% 0 0% 0%
20221207 8.6 8.65 8.41 8.57 -0.12% 0.59% 0% 77926 0.6636 49.39 8.52 0% 0 0% 0 0% 0 0% 0%
20221206 8.75 8.82 8.5 8.58 -3.16% -0.69% 0% 108825 0.94 70.81 8.64 0% 0 0% 0 0% 0 0% 0%
20221205 8.67 9.04 8.64 8.86 3.38% 0.45% 0% 192819 1.7014 131.6 8.82 0% 0 0% 0 0% 0 0% 0%
20221202 8.6 8.72 8.36 8.57 -0.7% 0.71% 0% 141715 1.2057 101.4 8.51 0% 0 0% 0 0% 0 0% 0%
20221201 8.61 8.88 8.46 8.63 0.23% -0.46% 0% 186038 1.6135 136.94 8.67 0% 0 0% 0 0% 0 0% 0%
20221130 8.96 9 8.56 8.61 -2.16% -1.94% 0% 317200 2.7835 254.8 8.78 0% 0 0% 0 0% 0 0% 0%
20221129 8.33 8.8 8.19 8.8 10% 3.04% 0% 242333 2.0706 222.7 8.54 0% 0 0% 0 0% 0 0% 0%
20221128 8.1 8.13 7.89 8 -2.32% 0.13% 0% 77752 0.6209 69.22 7.99 0% 0 0% 0 0% 0 0% 0%
20221125 7.94 8.32 7.88 8.19 3.15% 0.37% 0% 124281 1.0147 88.47 8.16 0% 0 0% 0 0% 0 0% 0%
20221124 7.96 8.05 7.85 7.94 0.51% -0.13% 0% 51107 0.4063 33.06 7.95 0% 0 0% 0 0% 0 0% 0%
20221123 8.09 8.12 7.85 7.9 -1.86% -0.5% 0% 60564 0.4807 39.62 7.94 0% 0 0% 0 0% 0 0% 0%
20221122 8.3 8.32 8 8.05 -1.35% -1.23% 0% 69328 0.5647 47.06 8.15 0% 0 0% 0 0% 0 0% 0%
20221121 8.26 8.3 8.03 8.16 -1.69% 0.12% 0% 79953 0.6517 55.75 8.15 0% 0 0% 0 0% 0 0% 0%
20221118 8.52 8.56 8.25 8.3 -2.58% -0.84% 0% 130973 1.0956 96.56 8.37 0% 0 0% 0 0% 0 0% 0%
20221117 8.5 8.55 8.33 8.52 0.83% 0.59% 0% 89457 0.7577 70.37 8.47 0% 0 0% 0 0% 0 0% 0%
20221116 8.37 8.68 8.37 8.45 -0.47% -0.47% 0% 135428 1.1504 112.65 8.49 0% 0 0% 0 0% 0 0% 0%
20221115 8.31 8.58 8.25 8.49 1.31% 0.83% 0% 205918 1.7336 184.72 8.42 0% 0 0% 0 0% 0 0% 0%
20221114 8.62 8.63 8.25 8.38 3.2% -0.36% 0% 364268 3.065 388.09 8.41 0% 0 0% 0 0% 0 0% 0%
20221111 7.46 8.12 7.46 8.12 10.03% 2.4% 0% 224667 1.7821 350.31 7.93 0% 0 0% 0 0% 0 0% 0%
20221110 7.4 7.44 7.33 7.38 -0.81% 0% 0% 33775 0.2494 68.11 7.38 0% 0 0% 0 0% 0 0% 0%
20221109 7.43 7.52 7.39 7.44 0.54% -0.27% 0% 48911 0.3651 96.4 7.46 0% 0 0% 0 0% 0 0% 0%
20221108 7.39 7.43 7.34 7.4 0% 0.27% 0% 37382 0.2759 70.4 7.38 0% 0 0% 0 0% 0 0% 0%
20221107 7.34 7.42 7.31 7.4 0.14% 0.41% 0% 40987 0.3019 71.26 7.37 0% 0 0% 0 0% 0 0% 0%
20221104 7.26 7.39 7.23 7.39 1.79% 1.09% 0% 68404 0.5003 116.35 7.31 0% 0 0% 0 0% 0 0% 0%
20221103 7.23 7.28 7.18 7.26 -0.27% 0.41% 0% 26473 0.1914 46.56 7.23 0% 0 0% 0 0% 0 0% 0%
20221102 7.13 7.3 7.07 7.28 2.25% 0.97% 0% 41400 0.2987 69.72 7.21 0% 0 0% 0 0% 0 0% 0%
20221101 6.95 7.15 6.95 7.12 2.45% 0.85% 0% 32889 0.2321 53.53 7.06 0% 0 0% 0 0% 0 0% 0%
20221031 6.96 7.07 6.91 6.95 -0.57% -0.14% 0% 37526 0.2611 57.92 6.96 0% 0 0% 0 0% 0 0% 0%
20221028 7.2 7.2 6.95 6.99 -3.19% -0.85% 0% 46558 0.3281 70.84 7.05 0% 0 0% 0 0% 0 0% 0%
20221027 7.28 7.29 7.2 7.22 0.28% -0.28% 0% 36767 0.2662 51.47 7.24 0% 0 0% 0 0% 0 0% 0%
20221026 7.11 7.28 7.05 7.2 0.28% -0.28% 0% 46881 0.3383 63.99 7.22 0% 0 0% 0 0% 0 0% 0%
20221025 7.23 7.34 6.93 7.18 -2.18% 1.13% 0% 73886 0.5248 94.75 7.1 0% 0 0% 0 0% 0 0% 0%
20221024 7.39 7.44 7.25 7.34 -0.41% -0.14% 0% 42807 0.3145 56.35 7.35 0% 0 0% 0 0% 0 0% 0%
20221021 7.52 7.52 7.37 7.37 -1.21% -0.67% 0% 36565 0.2713 46.58 7.42 0% 0 0% 0 0% 0 0% 0%
20221020 7.51 7.54 7.41 7.46 -0.67% 0% 0% 39634 0.2958 48.13 7.46 0% 0 0% 0 0% 0 0% 0%
20221019 7.72 7.72 7.51 7.51 -2.34% -1.05% 0% 45781 0.3473 54.09 7.59 0% 0 0% 0 0% 0 0% 0%
20221018 7.78 7.83 7.65 7.69 -0.9% -0.52% 0% 50420 0.3896 55.87 7.73 0% 0 0% 0 0% 0 0% 0%
20221017 7.64 7.77 7.61 7.76 0.39% 0.65% 0% 52132 0.4021 55.31 7.71 0% 0 0% 0 0% 0 0% 0%
20220720 7.92 7.93 7.82 7.89 -0.25% 0.13% 0% 34063 0.2685 65.7 7.88 0% 0 0% 0 0% 0 0% 0%
20220719 7.89 7.92 7.8 7.91 0.76% 0.38% 0% 37654 0.2966 69.25 7.88 0% 0 0% 0 0% 0 0% 0%
20220718 7.6 7.86 7.56 7.85 3.84% 1.16% 0% 54922 0.4261 93.68 7.76 0% 0 0% 0 0% 0 0% 0%
20220715 7.82 7.85 7.51 7.56 -3.2% -1.18% 0% 71676 0.5486 115.93 7.65 0% 0 0% 0 0% 0 0% 0%
20220714 7.99 8.01 7.79 7.81 -2.25% -0.64% 0% 46888 0.3684 77.05 7.86 0% 0 0% 0 0% 0 0% 0%
20220713 7.96 8.02 7.9 7.99 0.76% 0.13% 0% 34578 0.2758 51.9 7.98 0% 0 0% 0 0% 0 0% 0%
20220712 8.14 8.14 7.91 7.93 -2.1% -0.75% 0% 48677 0.3891 64.79 7.99 0% 0 0% 0 0% 0 0% 0%
20220711 8.2 8.22 8.04 8.1 -1.46% 0.12% 0% 37118 0.3004 48.62 8.09 0% 0 0% 0 0% 0 0% 0%
20220708 8.29 8.33 8.21 8.22 -0.48% -0.48% 0% 36624 0.3025 47.54 8.26 0% 0 0% 0 0% 0 0% 0%
20220707 8.39 8.39 8.22 8.26 -1.55% -0.24% 0% 38798 0.3212 48.33 8.28 0% 0 0% 0 0% 0 0% 0%
20220706 8.44 8.55 8.28 8.39 -1.29% 0.24% 0% 43465 0.3639 52.52 8.37 0% 0 0% 0 0% 0 0% 0%
20220705 8.65 8.72 8.4 8.5 -1.05% -0.47% 0% 55215 0.4715 66.21 8.54 0% 0 0% 0 0% 0 0% 0%
20220704 8.6 8.63 8.43 8.59 -0.12% 0.35% 0% 71203 0.6097 79.51 8.56 0% 0 0% 0 0% 0 0% 0%
20220701 8.74 9 8.52 8.6 -1.6% -0.92% 0% 66063 0.5732 70.3 8.68 0% 0 0% 0 0% 0 0% 0%
20220630 8.88 8.98 8.68 8.74 -0.68% -0.79% 0% 92993 0.8193 103.38 8.81 0% 0 0% 0 0% 0 0% 0%
20220629 8.68 9.18 8.64 8.8 1.27% -0.9% 0% 105065 0.9333 126.94 8.88 0% 0 0% 0 0% 0 0% 0%
20220628 8.55 8.78 8.4 8.69 1.88% 0.35% 0% 63410 0.5489 77.83 8.66 0% 0 0% 0 0% 0 0% 0%
20220627 8.6 8.7 8.51 8.53 0.59% -0.58% 0% 49084 0.4211 61.26 8.58 0% 0 0% 0 0% 0 0% 0%
20220624 8.39 8.52 8.31 8.48 1.31% 0.95% 0% 59768 0.5023 73.81 8.4 0% 0 0% 0 0% 0 0% 0%
20220623 8.21 8.45 8.18 8.37 1.95% 0.24% 0% 73142 0.6106 89.52 8.35 0% 0 0% 0 0% 0 0% 0%
20220622 8.59 8.59 8.19 8.21 -4.53% -1.32% 0% 67011 0.5574 80.71 8.32 0% 0 0% 0 0% 0 0% 0%
20220621 8.4 8.8 8.35 8.6 2.26% 0.23% 0% 110802 0.9511 143.7 8.58 0% 0 0% 0 0% 0 0% 0%
20220620 8 8.55 7.93 8.41 6.05% 0.72% 0% 121082 1.0112 172.63 8.35 0% 0 0% 0 0% 0 0% 0%
20220617 8.01 8.03 7.86 7.93 -1.25% 0.13% 0% 48043 0.3807 74.18 7.92 0% 0 0% 0 0% 0 0% 0%
20220616 8.09 8.11 7.98 8.03 0% -0.12% 0% 37391 0.3006 59.92 8.04 0% 0 0% 0 0% 0 0% 0%
20220615 7.89 8.18 7.88 8.03 1.65% -0.25% 0% 78310 0.6304 121 8.05 0% 0 0% 0 0% 0 0% 0%
20220614 7.81 7.91 7.64 7.9 -0.13% 1.41% 0% 52147 0.406 82.8 7.79 0% 0 0% 0 0% 0 0% 0%
20220613 8.06 8.09 7.85 7.91 -2.47% -0.38% 0% 53163 0.4223 89.37 7.94 0% 0 0% 0 0% 0 0% 0%
20220610 7.85 8.26 7.74 8.11 3.05% 0.75% 0% 78257 0.6299 138.76 8.05 0% 0 0% 0 0% 0 0% 0%
20220609 8.26 8.26 7.73 7.87 -4.37% -0.76% 0% 95884 0.7601 185.92 7.93 0% 0 0% 0 0% 0 0% 0%
20220608 8.33 8.36 8.09 8.23 -1.08% 0.12% 0% 42994 0.3533 101.22 8.22 0% 0 0% 0 0% 0 0% 0%
20220607 8.45 8.49 8.27 8.32 -1.07% -0.24% 0% 39623 0.3306 95.43 8.34 0% 0 0% 0 0% 0 0% 0%
20220606 8.5 8.54 8.31 8.41 -1.06% 0.36% 0% 41135 0.3447 104.78 8.38 0% 0 0% 0 0% 0 0% 0%
20220602 8.54 8.54 8.33 8.5 0% 0.83% 0% 32489 0.274 87.47 8.43 0% 0 0% 0 0% 0 0% 0%
20220601 8.29 8.63 8.14 8.5 3.91% 0.71% 0% 59092 0.4988 164.83 8.44 0% 0 0% 0 0% 0 0% 0%
20220531 8.17 8.27 8.01 8.18 -0.61% 0.12% 0% 43951 0.359 132.75 8.17 0% 0 0% 0 0% 0 0% 0%
20220530 8.16 8.29 8.1 8.23 1.73% 0.24% 0% 28552 0.2343 91.71 8.21 0% 0 0% 0 0% 0 0% 0%
20220527 8.36 8.37 8.22 8.29 0% -0.12% 0% 28486 0.2363 90.03 8.3 0% 0 0% 0 0% 0 0% 0%
20220526 8.2 8.29 8.08 8.29 1.22% 0.85% 0% 20446 0.1681 63.05 8.22 0% 0 0% 0 0% 0 0% 0%
20220525 7.98 8.19 7.98 8.19 2.5% 0.99% 0% 21713 0.176 63.67 8.11 0% 0 0% 0 0% 0 0% 0%
20220524 8.38 8.44 7.96 7.99 -4.77% -2.56% 0% 37325 0.3059 99.55 8.2 0% 0 0% 0 0% 0 0% 0%
20220523 8.33 8.41 8.31 8.39 1.08% 0.48% 0% 17837 0.149 50.06 8.35 0% 0 0% 0 0% 0 0% 0%
20220520 8.28 8.35 8.2 8.3 1.34% 0.24% 0% 26796 0.2219 73.46 8.28 0% 0 0% 0 0% 0 0% 0%
20220519 8.01 8.28 7.98 8.19 0.37% 0.24% 0% 20178 0.1648 54.44 8.17 0% 0 0% 0 0% 0 0% 0%
20220518 8.2 8.29 8.15 8.16 -0.73% -0.73% 0% 21188 0.1742 54.93 8.22 0% 0 0% 0 0% 0 0% 0%
20220517 8.3 8.34 8.15 8.22 -1.32% 0.24% 0% 23511 0.1928 57.58 8.2 0% 0 0% 0 0% 0 0% 0%
20220516 8.34 8.55 8.28 8.33 0.6% -0.95% 0% 34205 0.2878 83.8 8.41 0% 0 0% 0 0% 0 0% 0%
20220513 8.3 8.4 8.17 8.28 0.12% 0.12% 0% 30506 0.2524 71.59 8.27 0% 0 0% 0 0% 0 0% 0%
20220512 8.21 8.31 8.13 8.27 0.61% 0.36% 0% 28842 0.2376 66.17 8.24 0% 0 0% 0 0% 0 0% 0%
20220511 8.41 8.57 8.18 8.22 -2.38% -2.14% 0% 52800 0.4435 117.27 8.4 0% 0 0% 0 0% 0 0% 0%
20220510 8.25 8.49 8.15 8.42 1.32% 0.72% 0% 28460 0.2379 66.61 8.36 0% 0 0% 0 0% 0 0% 0%
20220509 8.3 8.5 8.26 8.31 0.24% -0.6% 0% 23290 0.1948 54.66 8.36 0% 0 0% 0 0% 0 0% 0%
20220506 8.37 8.56 8.24 8.29 -3.72% -1.07% 0% 26808 0.2246 64.17 8.38 0% 0 0% 0 0% 0 0% 0%
20220505 8.47 8.69 8.25 8.61 4.11% 0.82% 0% 32061 0.2739 77.71 8.54 0% 0 0% 0 0% 0 0% 0%
20220429 7.88 8.33 7.86 8.27 4.03% 1.47% 0% 33600 0.274 81.85 8.15 0% 0 0% 0 0% 0 0% 0%
20220428 8.09 8.09 7.81 7.95 -1.85% -0.13% 0% 26532 0.2112 63.55 7.96 0% 0 0% 0 0% 0 0% 0%
20220427 7.81 8.13 7.58 8.1 1.76% 3.98% 0% 46730 0.3641 108.96 7.79 0% 0 0% 0 0% 0 0% 0%
20220426 8.27 8.6 7.91 7.96 -4.44% -2.81% 0% 37993 0.3113 95.13 8.19 0% 0 0% 0 0% 0 0% 0%
20220425 9 9 8.23 8.33 -7.55% -3.25% 0% 42887 0.3693 113.17 8.61 0% 0 0% 0 0% 0 0% 0%
20220422 9 9.11 8.82 9.01 -0.77% 0.56% 0% 28687 0.257 78.49 8.96 0% 0 0% 0 0% 0 0% 0%
20220421 9.38 9.45 9.05 9.08 -3.4% -1.84% 0% 26230 0.2426 69.95 9.25 0% 0 0% 0 0% 0 0% 0%
20220420 9.54 9.58 9.36 9.4 -1.05% -0.74% 0% 19039 0.1803 48.19 9.47 0% 0 0% 0 0% 0 0% 0%
20220419 9.76 9.76 9.46 9.5 -2.66% -0.84% 0% 30568 0.2927 72.81 9.58 0% 0 0% 0 0% 0 0% 0%
20220418 9.71 9.82 9.55 9.76 -0.51% 0.72% 0% 17078 0.1655 37.59 9.69 0% 0 0% 0 0% 0 0% 0%
20220415 9.97 9.98 9.73 9.81 -1.7% -0.2% 0% 37523 0.3687 69.82 9.83 0% 0 0% 0 0% 0 0% 0%
20220414 9.92 10.17 9.92 9.98 0.3% -0.99% 0% 33473 0.3374 63.46 10.08 0% 0 0% 0 0% 0 0% 0%
20220413 10.04 10.11 9.75 9.95 -0.9% 0.3% 0% 34818 0.3455 65.78 9.92 0% 0 0% 0 0% 0 0% 0%
20220412 9.84 10.1 9.71 10.04 1.41% 1.11% 0% 36206 0.3594 68.43 9.93 0% 0 0% 0 0% 0 0% 0%
20220411 10.22 10.22 9.81 9.9 -3.51% -0.7% 0% 48040 0.4789 90.04 9.97 0% 0 0% 0 0% 0 0% 0%
20220408 10.18 10.36 9.99 10.26 0.59% 0.79% 0% 46854 0.4769 90.01 10.18 0% 0 0% 0 0% 0 0% 0%
20220407 10.58 10.58 10.18 10.2 -1.92% -1.35% 0% 49716 0.5141 92.68 10.34 0% 0 0% 0 0% 0 0% 0%
20220401 9.97 10.2 9.89 10.08 -0.1% 0.1% 0% 44525 0.4482 81.78 10.07 0% 0 0% 0 0% 0 0% 0%
20220331 9.98 10.21 9.85 10.09 0.9% 0.2% 0% 64342 0.6477 110.61 10.07 0% 0 0% 0 0% 0 0% 0%
20220330 9.57 10.36 9.49 10 6.04% 0.4% 0% 102177 1.0174 169.51 9.96 0% 0 0% 0 0% 0 0% 0%
20220329 9.63 9.65 9.35 9.43 -1.77% -0.63% 0% 39558 0.3756 66.97 9.49 0% 0 0% 0 0% 0 0% 0%
20220328 9.6 9.74 9.5 9.6 -0.1% -0.21% 0% 26759 0.2575 43.06 9.62 0% 0 0% 0 0% 0 0% 0%
20220325 9.79 9.83 9.58 9.61 -0.52% -1.03% 0% 34858 0.3384 52.39 9.71 0% 0 0% 0 0% 0 0% 0%
20220324 9.8 9.82 9.6 9.66 -2.03% -0.41% 0% 43690 0.424 60.63 9.7 0% 0 0% 0 0% 0 0% 0%
20220323 9.94 10.04 9.79 9.86 -0.9% -0.1% 0% 46769 0.4617 64.28 9.87 0% 0 0% 0 0% 0 0% 0%
20220322 9.78 10.13 9.6 9.95 1.02% 0.71% 0% 73826 0.7294 101 9.88 0% 0 0% 0 0% 0 0% 0%
20220321 9.87 9.95 9.65 9.85 -0.1% 0.92% 0% 48371 0.4722 65.25 9.76 0% 0 0% 0 0% 0 0% 0%
20220318 9.62 10.1 9.38 9.86 3.9% 0.72% 0% 84558 0.8279 113.43 9.79 0% 0 0% 0 0% 0 0% 0%
20220317 9.65 9.71 9.44 9.49 0.96% -0.63% 0% 83250 0.7952 115.67 9.55 0% 0 0% 0 0% 0 0% 0%
20220316 9.31 9.51 9 9.4 2.96% 1.18% 0% 67993 0.6315 98.95 9.29 0% 0 0% 0 0% 0 0% 0%
20220315 9.81 9.81 9.11 9.13 -7.03% -3.18% 0% 80363 0.7581 127.49 9.43 0% 0 0% 0 0% 0 0% 0%
20220311 10 10.24 9.77 10.19 0.3% 1.7% 0% 71613 0.7179 132.19 10.02 0% 0 0% 0 0% 0 0% 0%
20220310 10.5 10.55 10.06 10.16 -1.36% -1.07% 0% 85177 0.8747 176.91 10.27 0% 0 0% 0 0% 0 0% 0%
20220309 10.66 10.73 9.98 10.3 -2.55% -1.06% 0% 58111 0.605 128.58 10.41 0% 0 0% 0 0% 0 0% 0%
20220308 11.02 11.09 10.54 10.57 -4.08% -1.95% 0% 47006 0.5065 116.84 10.78 0% 0 0% 0 0% 0 0% 0%
20220307 11.35 11.42 10.97 11.02 -2.74% -1.17% 0% 66155 0.7379 182.27 11.15 0% 0 0% 0 0% 0 0% 0%
20220304 11.6 11.64 11.3 11.33 -2.75% -1.31% 0% 46322 0.5316 146.97 11.48 0% 0 0% 0 0% 0 0% 0%
20220303 11.8 11.93 11.6 11.65 -1.52% -0.43% 0% 34252 0.4009 117.03 11.7 0% 0 0% 0 0% 0 0% 0%
20220302 11.85 11.93 11.8 11.83 -1.25% -0.08% 0% 24935 0.2952 85.71 11.84 0% 0 0% 0 0% 0 0% 0%
20220301 11.85 12 11.8 11.98 1.35% 0.34% 0% 16921 0.202 59.17 11.94 0% 0 0% 0 0% 0 0% 0%
20220228 11.85 11.88 11.57 11.82 0.17% 0.94% 0% 18732 0.2194 64.18 11.71 0% 0 0% 0 0% 0 0% 0%
20220225 11.76 11.96 11.76 11.8 0.34% -0.51% 0% 20915 0.248 71.84 11.86 0% 0 0% 0 0% 0 0% 0%
20220224 12.18 12.2 11.55 11.76 -3.45% -0.68% 0% 52288 0.6189 167.68 11.84 0% 0 0% 0 0% 0 0% 0%
20220223 12.23 12.24 12.09 12.18 0.5% 0.08% 0% 19712 0.2398 68.5 12.17 0% 0 0% 0 0% 0 0% 0%
20220222 12.22 12.25 12.05 12.12 -1.46% 0% 0% 17883 0.2168 56.98 12.12 0% 0 0% 0 0% 0 0% 0%
20220221 12.5 12.5 12.16 12.3 0.82% 0.33% 0% 24615 0.3019 76.04 12.26 0% 0 0% 0 0% 0 0% 0%
20220218 12.22 12.23 11.98 12.2 -0.41% 0.66% 0% 27220 0.33 77.48 12.12 0% 0 0% 0 0% 0 0% 0%
20220217 12.46 12.54 12.2 12.25 -2.47% -0.24% 0% 32175 0.3952 89.5 12.28 0% 0 0% 0 0% 0 0% 0%
20220216 12.25 12.59 12.25 12.56 2.45% 0.72% 0% 20756 0.2588 59.23 12.47 0% 0 0% 0 0% 0 0% 0%
20220215 12.34 12.35 12.12 12.26 0% 0.25% 0% 17075 0.2089 45.58 12.23 0% 0 0% 0 0% 0 0% 0%
20220214 12.41 12.42 12.11 12.26 -1.61% -0.08% 0% 21286 0.2611 55.84 12.27 0% 0 0% 0 0% 0 0% 0%
20220211 12.64 12.95 12.42 12.46 -1.66% -1.58% 0% 34886 0.4416 89.76 12.66 0% 0 0% 0 0% 0 0% 0%
20220210 12.84 12.86 12.55 12.67 -1.4% 0% 0% 29523 0.374 74.48 12.67 0% 0 0% 0 0% 0 0% 0%
20220209 13.01 13.22 12.78 12.85 -1.23% -0.39% 0% 39516 0.5098 103.16 12.9 0% 0 0% 0 0% 0 0% 0%
20211203 11.58 11.62 11.51 11.61 -0.34% 0.43% 0% 29733 0.3438 69.68 11.56 0% 0 0% 0 0% 0 0% 0%
20211202 11.56 11.91 11.52 11.65 0.87% -0.34% 0% 47450 0.5545 110.63 11.69 0% 0 0% 0 0% 0 0% 0%
20211201 11.55 11.62 11.44 11.55 0.26% 0.09% 0% 37534 0.4332 90.18 11.54 0% 0 0% 0 0% 0 0% 0%
20211130 11.55 11.66 11.5 11.52 0.17% -0.52% 0% 24251 0.2808 60.1 11.58 0% 0 0% 0 0% 0 0% 0%
20211129 11.69 11.72 11.5 11.5 -2.62% -1.03% 0% 32805 0.3812 81.57 11.62 0% 0 0% 0 0% 0 0% 0%
20211126 11.75 11.88 11.66 11.81 0.08% 0.25% 0% 23654 0.2787 58.32 11.78 0% 0 0% 0 0% 0 0% 0%
20211125 12 12.04 11.72 11.8 -1.09% -0.25% 0% 44126 0.5218 105.9 11.83 0% 0 0% 0 0% 0 0% 0%
20211124 11.72 11.98 11.62 11.93 1.97% 0.68% 0% 48290 0.5721 110.56 11.85 0% 0 0% 0 0% 0 0% 0%
20211123 11.71 11.8 11.67 11.7 -0.43% -0.17% 0% 23768 0.2785 56.64 11.72 0% 0 0% 0 0% 0 0% 0%
20211122 11.72 11.82 11.69 11.75 0.09% 0% 0% 34170 0.4015 79.16 11.75 0% 0 0% 0 0% 0 0% 0%
20211119 11.71 11.83 11.6 11.74 0.17% 0.09% 0% 33793 0.3963 76.17 11.73 0% 0 0% 0 0% 0 0% 0%
20211118 11.86 12 11.7 11.72 -1.51% -0.85% 0% 27055 0.3199 61.63 11.82 0% 0 0% 0 0% 0 0% 0%
20211117 12.01 12.05 11.82 11.9 -0.83% 0% 0% 27480 0.327 61.01 11.9 0% 0 0% 0 0% 0 0% 0%
20211116 11.98 12.1 11.91 12 0.08% 0.08% 0% 22548 0.2704 51.33 11.99 0% 0 0% 0 0% 0 0% 0%
20211115 12.06 12.2 11.94 11.99 -0.99% -0.25% 0% 45230 0.5436 97.23 12.02 0% 0 0% 0 0% 0 0% 0%
20211112 12.27 12.27 12.06 12.11 -0.25% -0.25% 0% 29946 0.3634 66.02 12.14 0% 0 0% 0 0% 0 0% 0%
20211111 11.68 12.38 11.68 12.14 3.67% -0.16% 0% 58263 0.7086 131.16 12.16 0% 0 0% 0 0% 0 0% 0%
20211110 11.7 11.74 11.51 11.71 0.17% 0.86% 0% 21282 0.2471 47.89 11.61 0% 0 0% 0 0% 0 0% 0%
20211109 11.28 11.74 11.25 11.69 3.36% 0.95% 0% 43155 0.4999 85.31 11.58 0% 0 0% 0 0% 0 0% 0%
20211108 11.55 11.56 11.11 11.31 -3.25% 0% 0% 53847 0.6088 102.15 11.31 0% 0 0% 0 0% 0 0% 0%
20211105 11.75 11.83 11.56 11.69 -0.51% -0.09% 0% 32583 0.3811 57.94 11.7 0% 0 0% 0 0% 0 0% 0%
20211104 11.89 11.98 11.61 11.75 -1.18% 0.26% 0% 44836 0.5256 66.56 11.72 0% 0 0% 0 0% 0 0% 0%
20211103 11.8 11.96 11.8 11.89 0.51% 0.17% 0% 19856 0.2357 30.42 11.87 0% 0 0% 0 0% 0 0% 0%
20211102 12.1 12.18 11.8 11.83 -2.23% -1.33% 0% 54121 0.6491 83.39 11.99 0% 0 0% 0 0% 0 0% 0%
20211101 12.29 12.29 11.9 12.1 -1.55% 0% 0% 34890 0.4221 56.38 12.1 0% 0 0% 0 0% 0 0% 0%
20211029 12.3 12.4 12.09 12.29 -0.49% 0.16% 0% 22120 0.2714 36.78 12.27 0% 0 0% 0 0% 0 0% 0%
20211028 12.28 12.56 11.91 12.35 0.49% 0.98% 0% 31009 0.3792 51.12 12.23 0% 0 0% 0 0% 0 0% 0%
20211027 12.9 12.9 12.27 12.29 -5.24% -1.6% 0% 67566 0.8436 117.04 12.49 0% 0 0% 0 0% 0 0% 0%
20211026 13.06 13.18 12.95 12.97 -1.37% -0.31% 0% 29291 0.3812 60.05 13.01 0% 0 0% 0 0% 0 0% 0%
20211025 13.45 13.45 12.96 13.15 -3.1% 0.46% 0% 82568 1.0812 181.97 13.09 0% 0 0% 0 0% 0 0% 0%
20211022 12.75 13.82 12.61 13.57 6.6% 1.95% 0% 126251 1.6806 342.95 13.31 0% 0 0% 0 0% 0 0% 0%
20211021 12.74 12.93 12.65 12.73 -0.08% -0.39% 0% 30503 0.3899 109.97 12.78 0% 0 0% 0 0% 0 0% 0%
20211020 12.67 12.88 12.66 12.74 0.55% -0.08% 0% 23986 0.3059 89.23 12.75 0% 0 0% 0 0% 0 0% 0%
20211019 12.7 12.85 12.6 12.67 -0.55% -0.24% 0% 31253 0.3969 117.53 12.7 0% 0 0% 0 0% 0 0% 0%
20211018 13 13.05 12.63 12.74 -2.45% 0.24% 0% 31292 0.3977 111.02 12.71 0% 0 0% 0 0% 0 0% 0%
20211015 13.39 13.39 13 13.06 -2.39% -0.23% 0% 30034 0.393 104.23 13.09 0% 0 0% 0 0% 0 0% 0%
20211014 13.19 13.48 13.18 13.38 1.06% 0% 0% 24738 0.3311 84.38 13.38 0% 0 0% 0 0% 0 0% 0%
20211013 13.2 13.27 13.13 13.24 0.38% 0.3% 0% 14248 0.1881 46.75 13.2 0% 0 0% 0 0% 0 0% 0%
20211012 13.18 13.21 12.99 13.19 -0.08% 0.61% 0% 16164 0.2119 49.55 13.11 0% 0 0% 0 0% 0 0% 0%
20211011 13.3 13.39 13.03 13.2 0.61% 0.23% 0% 18113 0.2385 52.02 13.17 0% 0 0% 0 0% 0 0% 0%
20211008 12.71 13.24 12.71 13.12 3.23% 1% 0% 31407 0.408 79.95 12.99 0% 0 0% 0 0% 0 0% 0%
20210930 12.8 12.83 12.6 12.71 -0.31% -0.08% 0% 19090 0.2428 48.05 12.72 0% 0 0% 0 0% 0 0% 0%
20210929 13.05 13.11 12.75 12.75 -2.45% -0.62% 0% 19183 0.2462 45.94 12.83 0% 0 0% 0 0% 0 0% 0%
20210928 12.56 13.25 12.55 13.07 4.14% 0.31% 0% 47499 0.6189 108.19 13.03 0% 0 0% 0 0% 0 0% 0%
20210927 12.94 12.94 12.32 12.55 -3.76% -0.71% 0% 47720 0.6034 101.06 12.64 0% 0 0% 0 0% 0 0% 0%
20210924 13.35 13.39 13.01 13.04 -2.18% -0.46% 0% 42368 0.5551 96.12 13.1 0% 0 0% 0 0% 0 0% 0%
20210923 13.28 13.5 13.19 13.33 1.29% -0.15% 0% 30179 0.4028 70.5 13.35 0% 0 0% 0 0% 0 0% 0%
20210922 13.11 13.2 13 13.16 -1.13% 0.53% 0% 31804 0.4163 70.29 13.09 0% 0 0% 0 0% 0 0% 0%
20210917 13.36 13.38 13.06 13.31 -0.08% 1.06% 0% 38739 0.5101 82.59 13.17 0% 0 0% 0 0% 0 0% 0%
20210916 13.61 13.75 13.26 13.32 -2.13% -1.33% 0% 57219 0.7724 126.12 13.5 0% 0 0% 0 0% 0 0% 0%
20210915 13.78 13.88 13.53 13.61 -1.52% -0.44% 0% 27686 0.3784 63.88 13.67 0% 0 0% 0 0% 0 0% 0%
20210914 13.99 14.07 13.64 13.82 -1.14% -0.43% 0% 43126 0.5987 97.85 13.88 0% 0 0% 0 0% 0 0% 0%
20210913 14.09 14.15 13.93 13.98 -0.71% -0.07% 0% 43753 0.6122 97.45 13.99 0% 0 0% 0 0% 0 0% 0%
20210910 14.43 14.58 14.05 14.08 -2.43% -1.05% 0% 60796 0.865 142.39 14.23 0% 0 0% 0 0% 0 0% 0%
20210909 14.56 14.56 14.3 14.43 0.07% 0.14% 0% 28654 0.413 73.63 14.41 0% 0 0% 0 0% 0 0% 0%
20210908 14.29 14.51 14.26 14.42 0.56% 0.21% 0% 33080 0.476 76.58 14.39 0% 0 0% 0 0% 0 0% 0%
20210907 14.57 14.57 14.14 14.34 -0.69% 0.28% 0% 42512 0.6079 95.36 14.3 0% 0 0% 0 0% 0 0% 0%
20210906 14.11 14.6 14.02 14.44 2.34% 0.63% 0% 47041 0.6749 98.37 14.35 0% 0 0% 0 0% 0 0% 0%
20210729 13.54 13.74 13.53 13.66 1.86% 0.29% 0% 35105 0.4781 70.08 13.62 0% 0 0% 0 0% 0 0% 0%
20210728 13.64 13.79 13.18 13.41 -1.69% -0.59% 0% 42402 0.5718 79.11 13.49 0% 0 0% 0 0% 0 0% 0%
20210727 14.07 14.22 13.64 13.64 -3.33% -1.37% 0% 41219 0.5702 72.35 13.83 0% 0 0% 0 0% 0 0% 0%
20210726 14.8 14.81 13.93 14.11 -4.4% -0.91% 0% 53198 0.7575 83.79 14.24 0% 0 0% 0 0% 0 0% 0%
20210723 14.85 14.93 14.7 14.76 -0.61% -0.07% 0% 27946 0.4128 45.61 14.77 0% 0 0% 0 0% 0 0% 0%
20210722 14.9 14.91 14.66 14.85 0% 0.41% 0% 27388 0.405 44.3 14.79 0% 0 0% 0 0% 0 0% 0%
20210721 15.12 15.29 14.79 14.85 -1.79% -0.54% 0% 68472 1.0223 108 14.93 0% 0 0% 0 0% 0 0% 0%
20210720 15.34 15.34 15.03 15.12 -1.37% 0.13% 0% 43574 0.6579 72.01 15.1 0% 0 0% 0 0% 0 0% 0%
20210719 15.02 15.63 15 15.33 2.13% -0.07% 0% 73213 1.1231 125.28 15.34 0% 0 0% 0 0% 0 0% 0%
20210716 15.18 15.3 14.94 15.01 -1.18% -0.07% 0% 43203 0.6491 76.31 15.02 0% 0 0% 0 0% 0 0% 0%
20210715 15.01 15.5 14.74 15.19 1.67% 0.73% 0% 57864 0.8725 104.73 15.08 0% 0 0% 0 0% 0 0% 0%
20210714 15.28 15.32 14.86 14.94 -3.92% -0.6% 0% 81811 1.2296 155.92 15.03 0% 0 0% 0 0% 0 0% 0%
20210713 14.9 15.99 14.63 15.55 4.43% 1.37% 0% 112880 1.7318 241.6 15.34 0% 0 0% 0 0% 0 0% 0%
20210712 15.08 15.38 14.84 14.89 -1.19% -0.93% 0% 51642 0.7764 129.23 15.03 0% 0 0% 0 0% 0 0% 0%
20210709 15.04 15.2 14.75 15.07 0.2% 0.53% 0% 33509 0.5024 84.97 14.99 0% 0 0% 0 0% 0 0% 0%
20210708 15.6 15.6 14.92 15.04 -2.84% -0.73% 0% 47320 0.7168 111.55 15.15 0% 0 0% 0 0% 0 0% 0%
20210707 15.39 15.85 15.33 15.48 -0.45% -0.64% 0% 44383 0.6914 106.08 15.58 0% 0 0% 0 0% 0 0% 0%
20210706 15.71 15.76 15.27 15.55 -0.26% 0.26% 0% 30774 0.4773 70.18 15.51 0% 0 0% 0 0% 0 0% 0%
20210705 16.01 16.05 15.56 15.59 -2.68% -0.64% 0% 41066 0.6444 94.75 15.69 0% 0 0% 0 0% 0 0% 0%
20210702 16.49 16.5 15.99 16.02 -2.91% -0.74% 0% 30073 0.4854 72.73 16.14 0% 0 0% 0 0% 0 0% 0%
20210701 16.63 16.85 16.2 16.5 -0.84% 0.06% 0% 26386 0.4352 64.42 16.49 0% 0 0% 0 0% 0 0% 0%
20210630 16.99 17 16.6 16.64 -2% -0.48% 0% 30290 0.5064 73.89 16.72 0% 0 0% 0 0% 0 0% 0%
20210629 17.3 17.33 16.85 16.98 -0.29% -0.53% 0% 32962 0.5627 79.74 17.07 0% 0 0% 0 0% 0 0% 0%
20210628 16.74 17.08 16.57 17.03 1.67% 0.71% 0% 39143 0.6618 93.19 16.91 0% 0 0% 0 0% 0 0% 0%
20210625 16.75 16.96 16.01 16.75 0.66% 0.96% 0% 61374 1.0183 141.22 16.59 0% 0 0% 0 0% 0 0% 0%
20210624 16.81 16.97 16.55 16.64 -1.01% -0.42% 0% 48510 0.8105 111.74 16.71 0% 0 0% 0 0% 0 0% 0%
20210623 16.5 17.07 16.3 16.81 2.38% 0.48% 0% 57638 0.9642 139.46 16.73 0% 0 0% 0 0% 0 0% 0%
20210622 16.34 16.49 16.25 16.42 0.67% 0.18% 0% 26611 0.4361 62.31 16.39 0% 0 0% 0 0% 0 0% 0%
20210621 16.2 16.6 16.08 16.31 0.8% -0.24% 0% 32865 0.5373 77.66 16.35 0% 0 0% 0 0% 0 0% 0%
20210618 16.2 16.49 15.73 16.18 -1.28% 0.43% 0% 34952 0.5631 82.08 16.11 0% 0 0% 0 0% 0 0% 0%
20210617 16.8 16.88 16.28 16.39 -0.55% -1.09% 0% 31628 0.5242 75.75 16.57 0% 0 0% 0 0% 0 0% 0%
20210616 16.89 16.89 16.09 16.48 -2.49% 0.37% 0% 42923 0.7048 88.82 16.42 0% 0 0% 0 0% 0 0% 0%
20210615 16.83 16.95 16.49 16.9 1.2% 1.56% 0% 35673 0.5937 74.09 16.64 0% 0 0% 0 0% 0 0% 0%
20210611 16.83 16.96 16.39 16.7 -1.12% 0.48% 0% 46376 0.7708 90.09 16.62 0% 0 0% 0 0% 0 0% 0%
20210610 17.59 17.59 16.75 16.89 -2.88% -1% 0% 60940 1.0398 107.73 17.06 0% 0 0% 0 0% 0 0% 0%
20210609 17.65 17.72 17.17 17.39 -1.31% 0% 0% 26951 0.4686 49.4 17.39 0% 0 0% 0 0% 0 0% 0%
20210608 18.08 18.12 17.5 17.62 -2.6% -0.06% 0% 59228 1.0441 97.99 17.63 0% 0 0% 0 0% 0 0% 0%
20210607 18.17 18.3 18 18.09 -0.28% 0.06% 0% 21645 0.3914 33.04 18.08 0% 0 0% 0 0% 0 0% 0%
20210604 18.46 18.47 17.94 18.14 -1.09% 0.17% 0% 25896 0.469 38.17 18.11 0% 0 0% 0 0% 0 0% 0%
20210603 18.8 18.81 18.5 18.64 -1.32% 0.11% 0% 32843 0.6116 48.8 18.62 0% 0 0% 0 0% 0 0% 0%
20210602 18.45 19.47 18.33 18.89 2.38% -0.53% 0% 81069 1.5399 120.15 18.99 0% 0 0% 0 0% 0 0% 0%
20210601 18 18.5 17.9 18.45 1.6% 0.71% 0% 42234 0.7736 64.78 18.32 0% 0 0% 0 0% 0 0% 0%
20210531 18.42 18.42 17.7 18.16 -1.57% 1.06% 0% 63354 1.1387 97.36 17.97 0% 0 0% 0 0% 0 0% 0%
20210528 19.01 19.06 18.3 18.45 -2.43% -0.16% 0% 101665 1.8786 163.08 18.48 0% 0 0% 0 0% 0 0% 0%
20210527 19.06 19.35 18.82 18.91 0.37% -0.26% 0% 46311 0.8781 86.14 18.96 0% 0 0% 0 0% 0 0% 0%
20210526 19.58 19.58 18.51 18.84 -2.94% 0.11% 0% 87058 1.6381 159.4 18.82 0% 0 0% 0 0% 0 0% 0%
20210525 19.35 20.72 18.91 19.41 1.36% -1.97% 0% 113501 2.2469 243.71 19.8 0% 0 0% 0 0% 0 0% 0%
20210524 19.01 19.35 18.38 19.15 0.58% 2.08% 0% 44323 0.8317 107.62 18.76 0% 0 0% 0 0% 0 0% 0%
20210521 19.76 19.76 18.94 19.04 -2.21% -1.04% 0% 37918 0.7296 94.16 19.24 0% 0 0% 0 0% 0 0% 0%
20210520 18.87 19.8 18.85 19.47 2.04% 0.67% 0% 46813 0.9052 106.33 19.34 0% 0 0% 0 0% 0 0% 0%
20210519 19.15 19.24 18.56 19.08 0.63% 1.06% 0% 35397 0.6684 81.05 18.88 0% 0 0% 0 0% 0 0% 0%
20210518 19.34 19.35 18.88 18.96 -1.96% -0.42% 0% 27964 0.5323 63.34 19.04 0% 0 0% 0 0% 0 0% 0%
20210517 18.74 19.37 18.47 19.34 3.64% 1.84% 0% 51144 0.9711 104.81 18.99 0% 0 0% 0 0% 0 0% 0%
20210514 18.7 19 18.47 18.66 0.05% -0.16% 0% 30206 0.5646 55.12 18.69 0% 0 0% 0 0% 0 0% 0%
20210513 19.44 19.44 18.21 18.65 -2.92% 0.48% 0% 52070 0.9663 92.15 18.56 0% 0 0% 0 0% 0 0% 0%
20210512 19.17 19.66 18.71 19.21 0.89% -0.16% 0% 30203 0.5811 54.85 19.24 0% 0 0% 0 0% 0 0% 0%
20210511 18.74 19.37 18.3 19.04 0.9% 0.53% 0% 40130 0.7599 64.72 18.94 0% 0 0% 0 0% 0 0% 0%
20210510 19.35 19.39 18.6 18.87 -3.03% 0.27% 0% 45572 0.8575 67.37 18.82 0% 0 0% 0 0% 0 0% 0%
20210507 20.48 20.5 19.33 19.46 -4.37% -0.71% 0% 75696 1.484 118.66 19.6 0% 0 0% 0 0% 0 0% 0%
20210506 19.9 20.59 19.81 20.35 0.3% 0.25% 0% 30928 0.6278 53.49 20.3 0% 0 0% 0 0% 0 0% 0%
20210430 20.42 20.89 20.09 20.29 -1.74% -0.2% 0% 39323 0.7993 64.66 20.33 0% 0 0% 0 0% 0 0% 0%
20210429 20.14 21.35 19.87 20.65 3.25% 0.49% 0% 67255 1.382 108.54 20.55 0% 0 0% 0 0% 0 0% 0%
20210428 22.05 22.16 19.83 20 -8.59% -2.44% 0% 94392 1.9352 153.79 20.5 0% 0 0% 0 0% 0 0% 0%
20210427 21.8 22.35 21.28 21.88 -0.32% 0.32% 0% 35202 0.7676 59.61 21.81 0% 0 0% 0 0% 0 0% 0%
20210426 22.09 22.58 21.63 21.95 -1.04% -0.05% 0% 47090 1.0341 80.64 21.96 0% 0 0% 0 0% 0 0% 0%
20210423 21.15 22.45 20.9 22.18 4.72% 0.86% 0% 73308 1.6123 124.48 21.99 0% 0 0% 0 0% 0 0% 0%
20210422 20 21.6 20 21.18 5.95% 1.29% 0% 76247 1.5945 122.2 20.91 0% 0 0% 0 0% 0 0% 0%
20210421 19.8 20.2 19.76 19.99 -0.45% 0.1% 0% 26238 0.524 42.59 19.97 0% 0 0% 0 0% 0 0% 0%
20210416 20.1 20.3 19.7 20.02 -0.5% 0.4% 0% 34510 0.688 55 19.94 0% 0 0% 0 0% 0 0% 0%
20210415 20.25 20.64 19.01 20.12 -1.42% 2.08% 0% 61324 1.2089 96.93 19.71 0% 0 0% 0 0% 0 0% 0%
20210414 20.51 21.15 20.29 20.41 -0.78% -0.87% 0% 56084 1.1546 96.13 20.59 0% 0 0% 0 0% 0 0% 0%
20210413 21.55 22 20.53 20.57 -3.25% -3.11% 0% 57247 1.2152 106.99 21.23 0% 0 0% 0 0% 0 0% 0%
20210412 23.2 23.4 21 21.26 -6.22% -3.32% 0% 99819 2.1953 200.08 21.99 0% 0 0% 0 0% 0 0% 0%
20210409 22.86 23.25 22.55 22.67 -0.44% -0.66% 0% 31156 0.711 70.72 22.82 0% 0 0% 0 0% 0 0% 0%
20210408 22.73 23.16 22.33 22.77 -0.57% -0.31% 0% 51008 1.1649 112.75 22.84 0% 0 0% 0 0% 0 0% 0%
20210407 21.49 23.3 21.06 22.9 6.56% 2.28% 0% 79572 1.7819 166.87 22.39 0% 0 0% 0 0% 0 0% 0%
20210406 21.01 21.8 20.8 21.49 1.27% 0.28% 0% 45605 0.9774 92.05 21.43 0% 0 0% 0 0% 0 0% 0%
20210402 21.5 21.95 20.88 21.22 -1.12% 0.09% 0% 38406 0.8142 67.15 21.2 0% 0 0% 0 0% 0 0% 0%
20210401 21.17 21.51 20.68 21.46 1.32% 1.8% 0% 30795 0.6491 47.31 21.08 0% 0 0% 0 0% 0 0% 0%
20210330 20.96 21.47 20.22 21.22 2.76% 0.09% 0% 35908 0.7611 51.39 21.2 0% 0 0% 0 0% 0 0% 0%
20210329 20.89 21.28 20.53 20.65 -1.1% -0.19% 0% 25074 0.5189 34.28 20.69 0% 0 0% 0 0% 0 0% 0%
20210326 20.64 21.35 20.51 20.88 2.81% -0.48% 0% 40746 0.855 53.45 20.98 0% 0 0% 0 0% 0 0% 0%
20201215 14.67 14.92 14.41 14.77 1.3% 0.68% 0% 86317 1.2661 73.33 14.67 0% 0 0% 0 0% 0 0% 0%
20201214 14.6 14.66 14.21 14.58 -0.61% 0.62% 0% 65371 0.9474 50.93 14.49 0% 0 0% 0 0% 0 0% 0%
20201211 15.12 15.3 14.47 14.67 -3.3% -0.61% 0% 98634 1.4563 69.51 14.76 0% 0 0% 0 0% 0 0% 0%
20201210 15.4 15.44 14.8 15.17 -2.26% 0.4% 0% 110188 1.6649 76.73 15.11 0% 0 0% 0 0% 0 0% 0%
20201209 16.12 16.5 15.52 15.52 -4.43% -3% 0% 151063 2.4171 105.89 16 0% 0 0% 0 0% 0 0% 0%
20201208 15.59 16.5 15.47 16.24 4.1% 1.63% 0% 147466 2.3559 94.03 15.98 0% 0 0% 0 0% 0 0% 0%
20201207 15.58 16.13 15.4 15.6 -0.57% -0.95% 0% 104026 1.6379 56.4 15.75 0% 0 0% 0 0% 0 0% 0%
20201204 15.51 16 15.49 15.69 1.03% -0.25% 0% 66527 1.0467 33.78 15.73 0% 0 0% 0 0% 0 0% 0%
20201203 15.8 15.9 15.46 15.53 -2.94% -0.64% 0% 83866 1.311 37.91 15.63 0% 0 0% 0 0% 0 0% 0%
20201202 16.3 16.59 15.88 16 -2.79% -0.5% 0% 120360 1.9359 55.37 16.08 0% 0 0% 0 0% 0 0% 0%
20201201 16.1 16.71 16.09 16.46 1.29% -0.12% 0% 151306 2.4936 71.25 16.48 0% 0 0% 0 0% 0 0% 0%
20201130 15.87 16.95 15.81 16.25 3.57% -0.61% 0% 200216 3.2731 97.85 16.35 0% 0 0% 0 0% 0 0% 0%
20201127 16.13 16.15 15.5 15.69 -2.79% -0.32% 0% 142940 2.2492 71 15.74 0% 0 0% 0 0% 0 0% 0%
20201126 16.4 16.68 15.9 16.14 -2.77% -0.49% 0% 172416 2.7961 90.16 16.22 0% 0 0% 0 0% 0 0% 0%
20201125 16.93 17.18 16.2 16.6 -1.89% -0.72% 0% 278950 4.6633 154.36 16.72 0% 0 0% 0 0% 0 0% 0%
20201124 15.25 16.92 15.25 16.92 10.01% 3.8% 0% 387503 6.3155 223.36 16.3 0% 0 0% 0 0% 0 0% 0%
20201123 15.73 16.08 15.2 15.38 -0.71% -1.28% 0% 232124 3.6158 139.56 15.58 0% 0 0% 0 0% 0 0% 0%
20201120 14.63 15.64 14.51 15.49 5.37% 1.64% 0% 304529 4.6403 191.3 15.24 0% 0 0% 0 0% 0 0% 0%
20201119 14.57 14.85 14.41 14.7 0.14% 0.07% 0% 113548 1.6675 79.28 14.69 0% 0 0% 0 0% 0 0% 0%
20201118 14.13 14.85 14.13 14.68 3.53% 1.38% 0% 138641 2.0077 94.33 14.48 0% 0 0% 0 0% 0 0% 0%
20201117 14.35 14.36 14.07 14.18 -1.39% 0.14% 0% 68591 0.9712 47.45 14.16 0% 0 0% 0 0% 0 0% 0%
20201116 14 14.48 14 14.38 2.06% 0.91% 0% 100532 1.4328 68.16 14.25 0% 0 0% 0 0% 0 0% 0%
20201113 14.35 14.35 13.98 14.09 -2.15% 0.14% 0% 100386 1.4129 67.78 14.07 0% 0 0% 0 0% 0 0% 0%
20201112 14.85 14.94 14.38 14.4 -3.74% -0.96% 0% 135359 1.968 92.84 14.54 0% 0 0% 0 0% 0 0% 0%
20201111 14.63 15.06 14.62 14.96 0.54% 0.34% 0% 169766 2.5314 119.22 14.91 0% 0 0% 0 0% 0 0% 0%
20201110 14.34 15.15 14.27 14.88 3.77% 0.61% 0% 244708 3.6189 175.63 14.79 0% 0 0% 0 0% 0 0% 0%
20201109 14.24 14.46 14.14 14.34 1.2% 0.21% 0% 130874 1.8725 100.03 14.31 0% 0 0% 0 0% 0 0% 0%
20201106 14.42 14.47 14.04 14.17 -1.53% -0.07% 0% 99058 1.4047 73.8 14.18 0% 0 0% 0 0% 0 0% 0%
20201105 14.16 14.45 14.1 14.39 2.06% 0.63% 0% 134799 1.9271 93.31 14.3 0% 0 0% 0 0% 0 0% 0%
20201104 14.15 14.32 13.96 14.1 -0.63% -0.21% 0% 87549 1.2369 59.14 14.13 0% 0 0% 0 0% 0 0% 0%
20201103 13.95 14.2 13.86 14.19 2.09% 0.71% 0% 110423 1.5558 70.34 14.09 0% 0 0% 0 0% 0 0% 0%
20201102 14 14.19 13.8 13.9 -0.71% -0.22% 0% 96001 1.3371 57.49 13.93 0% 0 0% 0 0% 0 0% 0%
20201030 14.1 14.49 13.95 14 -0.92% -1.41% 0% 128536 1.8255 72.16 14.2 0% 0 0% 0 0% 0 0% 0%
20201029 13.72 14.47 13.71 14.13 0.64% -0.28% 0% 137752 1.9518 72.34 14.17 0% 0 0% 0 0% 0 0% 0%
20201028 14.3 14.32 13.93 14.04 -1.96% -0.07% 0% 137210 1.9281 65.22 14.05 0% 0 0% 0 0% 0 0% 0%
20201027 14.66 14.68 14.31 14.32 -3.44% -0.83% 0% 139964 2.0207 60.71 14.44 0% 0 0% 0 0% 0 0% 0%
20201026 14.6 14.95 14.26 14.83 0.2% 1.02% 0% 151351 2.222 49.04 14.68 0% 0 0% 0 0% 0 0% 0%
20201023 15.24 15.28 14.65 14.8 -1.4% -0.94% 0% 194394 2.9047 12.26 14.94 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1