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. 欣贺股份003016
    4. 返回上一页 刷新
股票代码（例：sz003016）       519条   (进入欣贺股份股票专站) 欣贺股份股票成本分析
相关股票: 东方盛虹  华利集团  闻泰科技  圆通速递  海澜之家  雅戈尔  杉杉股份  恺英网络  美年健康  鄂尔多斯  稳健医疗  福能股份  比音勒芬  森马服饰  创维数字  浙江建投  巨星农牧  新洋丰  常山北明  际华集团  嘉化能源  视觉中国  三房巷  朗姿股份  伟星股份  联创电子  台华新材  报 喜 鸟  罗莱生活  长江传媒  德展健康  太平鸟  遥望科技  南极电商  百隆东方  海欣股份  奥特佳  航民股份  地素时尚  富安娜  探路者  爱慕股份  中银绒业  
相关股吧: 000301股吧 300979股吧 600745股吧 600233股吧 600398股吧 600177股吧 600884股吧 002517股吧 002044股吧 600295股吧 300888股吧 600483股吧 002832股吧 002563股吧 000810股吧 002761股吧 603477股吧 000902股吧 000158股吧 601718股吧 600273股吧 000681股吧 600370股吧 002612股吧 002003股吧 002036股吧 603055股吧 002154股吧 002293股吧 600757股吧 000813股吧 603877股吧 002291股吧 002127股吧 601339股吧 600851股吧 002239股吧 600987股吧 603587股吧 002327股吧 300005股吧 603511股吧 000982股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 8.85 9.1 8.85 9.06 2.37% 0.55% 0% 113375 1.0218 33.06 9.01 0% 0 0% 0 0% 0 0% 0%
20230927 8.93 8.99 8.85 8.85 -1.34% -0.67% 0% 99852 0.89 29.28 8.91 0% 0 0% 0 0% 0 0% 0%
20230926 9.14 9.14 8.97 8.97 -1.97% -0.77% 0% 118546 1.0721 36.44 9.04 0% 0 0% 0 0% 0 0% 0%
20230925 9.19 9.24 9.1 9.15 -0.97% -0.11% 0% 115532 1.0577 38 9.16 0% 0 0% 0 0% 0 0% 0%
20230922 9.17 9.29 9.12 9.24 -0.22% 0.22% 0% 126931 1.1706 44.46 9.22 0% 0 0% 0 0% 0 0% 0%
20230921 9.42 9.5 9.24 9.26 -2.83% -0.75% 0% 169444 1.5807 65.76 9.33 0% 0 0% 0 0% 0 0% 0%
20230920 9.49 9.84 9.41 9.53 -1.14% -0.42% 0% 221870 2.1242 98.6 9.57 0% 0 0% 0 0% 0 0% 0%
20230919 10.05 10.3 9.64 9.64 -9.99% -2.43% 0% 356431 3.5222 182.31 9.88 0% 0 0% 0 0% 0 0% 0%
20230918 10.72 11.26 10.71 10.71 -10% -0.83% 0% 399343 4.3137 274.54 10.8 0% 0 0% 0 0% 0 0% 0%
20230915 12.05 13.04 10.85 11.9 0.17% 2.85% 0% 587463 6.7981 606.12 11.57 0% 0 0% 0 0% 0 0% 0%
20230914 11.88 11.88 11.88 11.88 10% 0% 0% 64926 0.7713 184.04 11.88 0% 0 0% 0 0% 0 0% 0%
20230913 10.8 10.8 10.8 10.8 9.98% 0% 0% 32881 0.3551 106.31 10.8 0% 0 0% 0 0% 0 0% 0%
20230912 9.9 9.9 9.8 9.82 -0.71% -0.41% 0% 9192 0.0906 29.99 9.86 0% 0 0% 0 0% 0 0% 0%
20230911 9.92 10 9.86 9.89 -0.6% -0.4% 0% 12433 0.1234 41.98 9.93 0% 0 0% 0 0% 0 0% 0%
20230908 9.97 10 9.85 9.95 0.1% 0.1% 0% 7737 0.0769 28.09 9.94 0% 0 0% 0 0% 0 0% 0%
20230907 10 10.04 9.93 9.94 -0.9% -0.4% 0% 13614 0.1358 55.85 9.98 0% 0 0% 0 0% 0 0% 0%
20230906 10.1 10.1 9.95 10.03 -0.4% 0.3% 0% 13655 0.1366 57.8 10 0% 0 0% 0 0% 0 0% 0%
20230905 10.05 10.11 9.98 10.07 0.2% 0.2% 0% 21195 0.2131 92.07 10.05 0% 0 0% 0 0% 0 0% 0%
20230904 9.88 10.1 9.88 10.05 1.72% 0.6% 0% 20701 0.2067 91.84 9.99 0% 0 0% 0 0% 0 0% 0%
20230901 9.71 9.91 9.71 9.88 1.44% 0.41% 0% 22579 0.2221 101.13 9.84 0% 0 0% 0 0% 0 0% 0%
20230831 9.79 9.79 9.6 9.74 0.52% 0.1% 0% 20169 0.1962 92.08 9.73 0% 0 0% 0 0% 0 0% 0%
20230830 9.53 9.75 9.53 9.69 2.22% 0.1% 0% 17322 0.1677 78.83 9.68 0% 0 0% 0 0% 0 0% 0%
20230829 9.11 9.54 9.1 9.48 4.06% 0.85% 0% 27025 0.2541 116.82 9.4 0% 0 0% 0 0% 0 0% 0%
20230828 9.53 9.69 9.04 9.11 -0.33% -2.46% 0% 35296 0.3296 159.97 9.34 0% 0 0% 0 0% 0 0% 0%
20230825 9.32 9.38 9.13 9.14 -2.25% -0.98% 0% 15464 0.1427 69.62 9.23 0% 0 0% 0 0% 0 0% 0%
20230824 9.49 9.49 9.28 9.35 -0.85% -0.11% 0% 10765 0.1008 44.24 9.36 0% 0 0% 0 0% 0 0% 0%
20230823 9.6 9.63 9.38 9.43 -1.36% -0.42% 0% 12736 0.1206 49.72 9.47 0% 0 0% 0 0% 0 0% 0%
20230822 9.79 9.79 9.4 9.56 -1.65% 0.21% 0% 15843 0.1512 61.04 9.54 0% 0 0% 0 0% 0 0% 0%
20230821 9.75 9.87 9.62 9.72 0.1% -0.61% 0% 15614 0.1527 62.74 9.78 0% 0 0% 0 0% 0 0% 0%
20230818 9.77 9.83 9.68 9.71 -0.61% -0.72% 0% 14393 0.1407 58.05 9.78 0% 0 0% 0 0% 0 0% 0%
20230817 9.6 9.78 9.51 9.77 1.77% 0.93% 0% 19200 0.1859 74.62 9.68 0% 0 0% 0 0% 0 0% 0%
20230816 9.62 9.78 9.47 9.6 -0.21% -0.52% 0% 23958 0.2311 89.49 9.65 0% 0 0% 0 0% 0 0% 0%
20230815 9.45 9.62 9.45 9.62 1.8% 0.63% 0% 15999 0.1529 57.4 9.56 0% 0 0% 0 0% 0 0% 0%
20230814 9.45 9.48 9.29 9.45 -0.11% 0.75% 0% 12375 0.1161 44.25 9.38 0% 0 0% 0 0% 0 0% 0%
20230811 9.8 9.8 9.45 9.46 -3.47% -0.94% 0% 26742 0.2555 92 9.55 0% 0 0% 0 0% 0 0% 0%
20230810 9.57 9.82 9.32 9.8 2.62% 1.24% 0% 18714 0.1812 63.62 9.68 0% 0 0% 0 0% 0 0% 0%
20230809 9.75 9.75 9.52 9.55 -2.35% -0.42% 0% 17429 0.1672 59.19 9.59 0% 0 0% 0 0% 0 0% 0%
20230808 9.8 9.85 9.69 9.78 0% 0.2% 0% 12979 0.1267 44.92 9.76 0% 0 0% 0 0% 0 0% 0%
20230807 9.79 9.9 9.71 9.78 -0.2% -0.1% 0% 15849 0.1551 53.21 9.79 0% 0 0% 0 0% 0 0% 0%
20230804 9.97 10.04 9.78 9.8 -1.31% -0.51% 0% 22355 0.2201 72.2 9.85 0% 0 0% 0 0% 0 0% 0%
20230803 10.12 10.18 9.91 9.93 -1.68% -0.6% 0% 29624 0.2958 93.88 9.99 0% 0 0% 0 0% 0 0% 0%
20230802 10.28 10.38 10.05 10.1 -1.75% -0.39% 0% 33346 0.3382 105.85 10.14 0% 0 0% 0 0% 0 0% 0%
20230801 10.48 10.5 10.19 10.28 -1.25% -0.1% 0% 22561 0.2322 71.22 10.29 0% 0 0% 0 0% 0 0% 0%
20230731 10.3 10.46 10.19 10.41 1.17% 0.58% 0% 33552 0.3471 91.42 10.35 0% 0 0% 0 0% 0 0% 0%
20230728 10.08 10.4 9.92 10.29 2.39% 0.49% 0% 47750 0.489 127.2 10.24 0% 0 0% 0 0% 0 0% 0%
20230727 10.15 10.21 10.03 10.05 -0.99% -0.5% 0% 15296 0.1545 44.02 10.1 0% 0 0% 0 0% 0 0% 0%
20230726 10.18 10.2 10.07 10.15 0.3% 0.1% 0% 17768 0.1801 51.33 10.14 0% 0 0% 0 0% 0 0% 0%
20230725 10.1 10.22 10.02 10.12 0.4% 0.3% 0% 19806 0.1999 56.9 10.09 0% 0 0% 0 0% 0 0% 0%
20230724 10.17 10.33 10.05 10.08 -0.88% -0.79% 0% 26777 0.272 78.92 10.16 0% 0 0% 0 0% 0 0% 0%
20230721 10.15 10.27 10.01 10.17 0.39% 0.2% 0% 30546 0.31 93.15 10.15 0% 0 0% 0 0% 0 0% 0%
20230720 9.94 10.19 9.92 10.13 2.22% 0.4% 0% 31512 0.3179 99.62 10.09 0% 0 0% 0 0% 0 0% 0%
20230719 9.9 10.09 9.9 9.91 -0.8% -0.5% 0% 38718 0.3857 126.81 9.96 0% 0 0% 0 0% 0 0% 0%
20230718 10.1 10.33 9.95 9.99 -0.1% -1.09% 0% 71536 0.7227 250.97 10.1 0% 0 0% 0 0% 0 0% 0%
20230717 10.03 10.2 9.95 10 0% -0.5% 0% 35529 0.3572 149.73 10.05 0% 0 0% 0 0% 0 0% 0%
20230714 10.06 10.06 9.98 10 -0.2% -0.1% 0% 8580 0.0859 35.73 10.01 0% 0 0% 0 0% 0 0% 0%
20230713 9.99 10.08 9.89 10.02 0.7% 0.3% 0% 13121 0.1311 49.46 9.99 0% 0 0% 0 0% 0 0% 0%
20230712 10.15 10.15 9.93 9.95 -1.97% -0.6% 0% 14149 0.1416 58.08 10.01 0% 0 0% 0 0% 0 0% 0%
20230711 10.1 10.19 10.03 10.15 0.59% 0.2% 0% 9937 0.1007 32.17 10.13 0% 0 0% 0 0% 0 0% 0%
20230710 10 10.18 9.99 10.09 0.9% 0% 0% 13683 0.1381 47.71 10.09 0% 0 0% 0 0% 0 0% 0%
20230707 10.07 10.1 9.96 10 -0.7% -0.1% 0% 15998 0.1602 53.78 10.01 0% 0 0% 0 0% 0 0% 0%
20230706 10.12 10.22 10.04 10.07 -0.3% -0.59% 0% 14566 0.1475 35.14 10.13 0% 0 0% 0 0% 0 0% 0%
20230705 10.29 10.29 10.06 10.1 -1.46% -0.39% 0% 19717 0.1999 59.92 10.14 0% 0 0% 0 0% 0 0% 0%
20230704 10.24 10.27 10.13 10.25 0.49% 0.2% 0% 21187 0.2168 50.61 10.23 0% 0 0% 0 0% 0 0% 0%
20230703 10.03 10.25 10.03 10.2 0.99% 0.2% 0% 29702 0.3023 69.82 10.18 0% 0 0% 0 0% 0 0% 0%
20230630 9.86 10.15 9.85 10.1 2.54% 0.2% 0% 29874 0.3011 73.22 10.08 0% 0 0% 0 0% 0 0% 0%
20230629 9.54 9.95 9.51 9.85 3.47% 0.51% 0% 40336 0.3951 102.13 9.8 0% 0 0% 0 0% 0 0% 0%
20230628 9.5 9.6 9.21 9.52 0.21% 1.28% 0% 27066 0.2545 71.08 9.4 0% 0 0% 0 0% 0 0% 0%
20230627 9.22 9.56 9.15 9.5 3.83% 0.74% 0% 46485 0.4384 128.96 9.43 0% 0 0% 0 0% 0 0% 0%
20230626 9.32 9.32 9.09 9.15 -1.72% -0.33% 0% 25162 0.231 79.58 9.18 0% 0 0% 0 0% 0 0% 0%
20230621 9.46 9.61 9.29 9.31 -2.31% -0.96% 0% 38988 0.3663 135 9.4 0% 0 0% 0 0% 0 0% 0%
20230620 9.77 9.8 9.45 9.53 -2.36% -0.42% 0% 32652 0.3124 129.33 9.57 0% 0 0% 0 0% 0 0% 0%
20230619 9.92 9.96 9.73 9.76 -1.71% -0.51% 0% 23659 0.2322 98.82 9.81 0% 0 0% 0 0% 0 0% 0%
20230616 9.96 10.08 9.87 9.93 0.2% -0.6% 0% 33874 0.3384 142.02 9.99 0% 0 0% 0 0% 0 0% 0%
20230615 10.13 10.13 9.88 9.91 -1.2% -0.3% 0% 20191 0.2006 89.2 9.94 0% 0 0% 0 0% 0 0% 0%
20230614 10.32 10.36 10.21 10.32 -0.19% 0.39% 0% 15608 0.1605 66.16 10.28 0% 0 0% 0 0% 0 0% 0%
20230613 10.22 10.36 10.21 10.34 1.27% 0.49% 0% 17110 0.176 70.06 10.29 0% 0 0% 0 0% 0 0% 0%
20230612 10.1 10.24 9.98 10.21 0.69% 0.89% 0% 18949 0.1918 67.06 10.12 0% 0 0% 0 0% 0 0% 0%
20230609 10.18 10.18 10.06 10.14 0% 0.2% 0% 11948 0.1209 40.85 10.12 0% 0 0% 0 0% 0 0% 0%
20230608 10.31 10.31 10.07 10.14 -1.27% -0.2% 0% 18107 0.184 59.88 10.16 0% 0 0% 0 0% 0 0% 0%
20230607 10.1 10.32 10.02 10.27 2.09% 0.39% 0% 26247 0.2685 84.9 10.23 0% 0 0% 0 0% 0 0% 0%
20230606 10.23 10.29 10.05 10.06 -2.33% -1.18% 0% 23118 0.2353 70.33 10.18 0% 0 0% 0 0% 0 0% 0%
20230605 10.14 10.31 10.07 10.3 1.98% 0.68% 0% 24740 0.2532 70.59 10.23 0% 0 0% 0 0% 0 0% 0%
20230602 10.16 10.19 10.02 10.1 0.2% 0% 0% 18613 0.1879 53.06 10.1 0% 0 0% 0 0% 0 0% 0%
20230601 10 10.25 9.84 10.08 1.2% 0.1% 0% 37570 0.3784 102.31 10.07 0% 0 0% 0 0% 0 0% 0%
20230531 10 10.11 9.92 9.96 -0.7% -0.6% 0% 25331 0.2537 69.8 10.02 0% 0 0% 0 0% 0 0% 0%
20230530 9.9 10.08 9.78 10.03 0.5% 1.11% 0% 52564 0.5215 144.59 9.92 0% 0 0% 0 0% 0 0% 0%
20230529 10.22 10.22 9.96 9.98 -1.48% -0.99% 0% 28465 0.287 77.81 10.08 0% 0 0% 0 0% 0 0% 0%
20230526 10.3 10.3 10.05 10.13 -0.78% 0.1% 0% 23934 0.2423 56.65 10.12 0% 0 0% 0 0% 0 0% 0%
20230525 10.25 10.38 10.11 10.21 -0.2% 0.29% 0% 28651 0.2916 67.4 10.18 0% 0 0% 0 0% 0 0% 0%
20230524 10.42 10.42 10.17 10.23 -2.39% -0.68% 0% 43736 0.4505 99.6 10.3 0% 0 0% 0 0% 0 0% 0%
20230523 10.41 10.75 10.34 10.48 0.58% -0.47% 0% 45347 0.4777 110.23 10.53 0% 0 0% 0 0% 0 0% 0%
20230522 10.32 10.46 10.32 10.42 0.39% 0.1% 0% 19253 0.2005 48.53 10.41 0% 0 0% 0 0% 0 0% 0%
20230519 10.43 10.43 10.18 10.38 -0.57% 0.78% 0% 27766 0.2861 63.38 10.3 0% 0 0% 0 0% 0 0% 0%
20230518 10.46 10.49 10.31 10.44 0.19% 0.48% 0% 26069 0.2708 58.07 10.39 0% 0 0% 0 0% 0 0% 0%
20230517 10.5 10.57 10.36 10.42 -1.42% -0.1% 0% 31489 0.3285 70.9 10.43 0% 0 0% 0 0% 0 0% 0%
20230516 10.8 10.86 10.32 10.57 -2.94% 0.76% 0% 57855 0.6071 129.64 10.49 0% 0 0% 0 0% 0 0% 0%
20230515 11.07 11.16 10.36 10.89 -3.46% 1.97% 0% 82769 0.8837 192.45 10.68 0% 0 0% 0 0% 0 0% 0%
20230510 10.66 10.87 10.51 10.82 0.09% 1.31% 0% 27560 0.2943 65.79 10.68 0% 0 0% 0 0% 0 0% 0%
20230509 10.94 10.94 10.58 10.81 -0.92% 0.93% 0% 44192 0.4734 106.1 10.71 0% 0 0% 0 0% 0 0% 0%
20230508 11.09 11.16 10.9 10.91 -1.45% -0.55% 0% 23225 0.2548 53.61 10.97 0% 0 0% 0 0% 0 0% 0%
20230505 11.25 11.28 11.07 11.07 -1.86% -0.54% 0% 24761 0.2757 49 11.13 0% 0 0% 0 0% 0 0% 0%
20230504 11.07 11.43 10.93 11.28 0.89% 0.45% 0% 53257 0.5981 100.54 11.23 0% 0 0% 0 0% 0 0% 0%
20230428 10.89 11.2 10.86 11.18 3.61% 0.72% 0% 40178 0.4458 74.2 11.1 0% 0 0% 0 0% 0 0% 0%
20230427 10.75 11 10.72 10.79 -0.28% -0.74% 0% 22706 0.2468 37.54 10.87 0% 0 0% 0 0% 0 0% 0%
20230426 10.7 10.96 10.6 10.82 0.37% -0.18% 0% 34163 0.3703 53.12 10.84 0% 0 0% 0 0% 0 0% 0%
20230425 11.17 11.24 10.6 10.78 -3.49% -0.55% 0% 45579 0.494 69.21 10.84 0% 0 0% 0 0% 0 0% 0%
20230424 10.82 11.29 10.81 11.17 1.45% 0.63% 0% 42781 0.4747 65.24 11.1 0% 0 0% 0 0% 0 0% 0%
20230421 11.17 11.25 10.8 11.01 -1.96% -0.09% 0% 48194 0.5312 65.23 11.02 0% 0 0% 0 0% 0 0% 0%
20230420 11.49 11.71 11.16 11.23 -2.6% -1.32% 0% 67785 0.7715 85.1 11.38 0% 0 0% 0 0% 0 0% 0%
20230419 11.11 11.53 10.74 11.53 2.49% 3.41% 0% 100707 1.1227 116 11.15 0% 0 0% 0 0% 0 0% 0%
20230418 11.38 11.38 11 11.25 -0.88% 0.45% 0% 51314 0.5747 57.94 11.2 0% 0 0% 0 0% 0 0% 0%
20230417 11.45 11.56 11.2 11.35 -0.96% -0.09% 0% 55997 0.6364 57.21 11.36 0% 0 0% 0 0% 0 0% 0%
20230414 11.5 11.65 11.21 11.46 -0.43% 0.09% 0% 86404 0.9891 79.43 11.45 0% 0 0% 0 0% 0 0% 0%
20230413 11.54 11.69 11.36 11.51 -0.26% -0.09% 0% 53654 0.6183 44.78 11.52 0% 0 0% 0 0% 0 0% 0%
20230412 11.45 11.58 11.35 11.54 0.52% 0.61% 0% 43367 0.4975 31.76 11.47 0% 0 0% 0 0% 0 0% 0%
20230411 11.31 11.52 11.12 11.48 1.15% 0.61% 0% 54159 0.618 32.01 11.41 0% 0 0% 0 0% 0 0% 0%
20230410 11.52 11.78 11.26 11.35 -2.58% -1.22% 0% 112269 1.2898 65.02 11.49 0% 0 0% 0 0% 0 0% 0%
20230407 11.71 11.83 11.31 11.65 -0.6% 0.95% 0% 126118 1.4551 75.02 11.54 0% 0 0% 0 0% 0 0% 0%
20230406 12.06 12.06 11.66 11.72 -2.82% -1.1% 0% 114285 1.3543 73.07 11.85 0% 0 0% 0 0% 0 0% 0%
20230404 11.94 12.21 11.79 12.06 0% 0% 0% 112814 1.36 75.81 12.06 0% 0 0% 0 0% 0 0% 0%
20230403 11.94 12.27 11.84 12.06 -0.66% 0.08% 0% 147576 1.7783 100.97 12.05 0% 0 0% 0 0% 0 0% 0%
20230331 11.79 12.14 11.64 12.14 2.53% 1.42% 0% 164439 1.9676 112.5 11.97 0% 0 0% 0 0% 0 0% 0%
20230330 11.72 12.17 11.71 11.84 -1.66% -0.84% 0% 196526 2.346 138.87 11.94 0% 0 0% 0 0% 0 0% 0%
20230329 11.91 12.3 11.67 12.04 -2.9% 1.09% 0% 209362 2.4936 151.18 11.91 0% 0 0% 0 0% 0 0% 0%
20230328 11.6 12.4 11.51 12.4 10.03% 0.9% 0% 339833 4.1768 261.15 12.29 0% 0 0% 0 0% 0 0% 0%
20230327 10.8 11.27 10.72 11.27 3.58% 1.62% 0% 104909 1.1638 78.42 11.09 0% 0 0% 0 0% 0 0% 0%
20230324 10.82 10.9 10.6 10.88 -0.09% 0.93% 0% 82535 0.8894 55.64 10.78 0% 0 0% 0 0% 0 0% 0%
20230323 10.89 11.06 10.79 10.89 0.46% -0.27% 0% 55338 0.6043 36.66 10.92 0% 0 0% 0 0% 0 0% 0%
20230322 11.06 11.14 10.79 10.84 -2.34% -0.91% 0% 69997 0.7655 44.26 10.94 0% 0 0% 0 0% 0 0% 0%
20230321 10.96 11.3 10.64 11.1 1.28% 1.28% 0% 94772 1.0388 57.66 10.96 0% 0 0% 0 0% 0 0% 0%
20230320 11.68 11.69 10.76 10.96 -6.4% -0.9% 0% 151788 1.6785 87.32 11.06 0% 0 0% 0 0% 0 0% 0%
20230317 11.72 11.96 11.54 11.71 -1.18% 0.17% 0% 119111 1.3924 68.63 11.69 0% 0 0% 0 0% 0 0% 0%
20230316 11.52 12.02 11.43 11.85 1.28% 0.59% 0% 166267 1.959 80.84 11.78 0% 0 0% 0 0% 0 0% 0%
20230315 11.74 11.83 11.36 11.7 -1.02% 1.56% 0% 172452 1.9872 76.66 11.52 0% 0 0% 0 0% 0 0% 0%
20230314 12.3 12.46 11.75 11.82 -7% -1.91% 0% 250426 3.0168 107.44 12.05 0% 0 0% 0 0% 0 0% 0%
20230313 11.67 12.71 11.55 12.71 10.04% 1.52% 0% 185003 2.3169 88.95 12.52 0% 0 0% 0 0% 0 0% 0%
20230310 11.01 11.75 10.95 11.55 3.68% 1.67% 0% 131431 1.4927 58.51 11.36 0% 0 0% 0 0% 0 0% 0%
20230309 11.36 11.38 10.98 11.14 -2.96% 0.09% 0% 118039 1.3132 53.84 11.13 0% 0 0% 0 0% 0 0% 0%
20230308 11.3 11.58 11.21 11.48 -0.86% 0.79% 0% 132953 1.5138 64.51 11.39 0% 0 0% 0 0% 0 0% 0%
20230307 11.98 12.18 11.43 11.58 -3.5% -1.78% 0% 189916 2.2382 100.31 11.79 0% 0 0% 0 0% 0 0% 0%
20230306 12.95 12.95 11.76 12 -4.91% -1.64% 0% 224600 2.741 134.19 12.2 0% 0 0% 0 0% 0 0% 0%
20230303 14 14.11 12.61 12.62 -8.22% -3.52% 0% 407706 5.3341 290.2 13.08 0% 0 0% 0 0% 0 0% 0%
20230302 12.7 13.75 12.48 13.75 10% 2.38% 0% 269714 3.6223 269.44 13.43 0% 0 0% 0 0% 0 0% 0%
20230301 12.76 13.17 12.2 12.5 -2.11% -0.48% 0% 329417 4.1373 394.12 12.56 0% 0 0% 0 0% 0 0% 0%
20230228 12.77 12.77 12.77 12.77 9.99% 0% 0% 77359 0.9879 140.97 12.77 0% 0 0% 0 0% 0 0% 0%
20230227 10.99 11.61 10.6 11.61 10.05% 1.49% 0% 155703 1.7816 278.36 11.44 0% 0 0% 0 0% 0 0% 0%
20230224 10.44 10.64 10.32 10.55 1.05% 0.67% 0% 35338 0.3703 68.37 10.48 0% 0 0% 0 0% 0 0% 0%
20230223 10.69 10.81 10.43 10.44 -2.79% -1.42% 0% 39286 0.4159 65.62 10.59 0% 0 0% 0 0% 0 0% 0%
20230222 10.57 10.78 10.47 10.74 1.61% 0.85% 0% 33679 0.3588 45.47 10.65 0% 0 0% 0 0% 0 0% 0%
20230221 10.59 10.64 10.45 10.57 0% 0.38% 0% 33124 0.3488 43.58 10.53 0% 0 0% 0 0% 0 0% 0%
20230220 10.98 10.98 10.28 10.57 -1.86% 0.19% 0% 63802 0.6734 82.59 10.55 0% 0 0% 0 0% 0 0% 0%
20230217 10.74 10.82 10.6 10.77 0.28% 0.47% 0% 33333 0.3574 44.76 10.72 0% 0 0% 0 0% 0 0% 0%
20230216 10.88 11.06 10.41 10.74 -1.92% 0.47% 0% 57929 0.6193 77.61 10.69 0% 0 0% 0 0% 0 0% 0%
20230215 10.66 10.96 10.62 10.95 2.53% 1.3% 0% 52124 0.5632 72.94 10.81 0% 0 0% 0 0% 0 0% 0%
20230214 10.79 10.79 10.56 10.68 -0.19% 0.38% 0% 36438 0.3876 49.42 10.64 0% 0 0% 0 0% 0 0% 0%
20230213 10.43 10.81 10.41 10.7 2.39% 0.56% 0% 74563 0.7933 91.38 10.64 0% 0 0% 0 0% 0 0% 0%
20230210 10.6 10.72 10.34 10.45 -1.42% -0.38% 0% 122560 1.2855 151.49 10.49 0% 0 0% 0 0% 0 0% 0%
20230209 10.2 11.25 10.12 10.6 3.62% -0.93% 0% 182399 1.9522 252.66 10.7 0% 0 0% 0 0% 0 0% 0%
20230208 9.99 10.23 9.93 10.23 2.4% 1.29% 0% 46283 0.4674 72.59 10.1 0% 0 0% 0 0% 0 0% 0%
20230207 9.94 10.2 9.88 9.99 0.1% -0.4% 0% 50014 0.5017 73.95 10.03 0% 0 0% 0 0% 0 0% 0%
20230206 9.78 9.99 9.73 9.98 2.15% 0.81% 0% 50667 0.5018 68.34 9.9 0% 0 0% 0 0% 0 0% 0%
20230203 9.72 9.81 9.68 9.77 0.51% 0.1% 0% 37324 0.3641 46.27 9.76 0% 0 0% 0 0% 0 0% 0%
20230202 9.81 9.85 9.67 9.72 -0.92% 0% 0% 44202 0.4297 51.02 9.72 0% 0 0% 0 0% 0 0% 0%
20230201 10.03 10.16 9.67 9.81 -1.7% 0.1% 0% 79585 0.7799 95.77 9.8 0% 0 0% 0 0% 0 0% 0%
20230131 10.4 10.64 9.94 9.98 -3.57% -2.92% 0% 118531 1.2188 162.42 10.28 0% 0 0% 0 0% 0 0% 0%
20230130 10.46 10.55 10.35 10.35 -0.19% -0.86% 0% 57272 0.598 93.12 10.44 0% 0 0% 0 0% 0 0% 0%
20230120 10.24 10.45 10.18 10.37 1.37% 0.19% 0% 52779 0.5462 89.24 10.35 0% 0 0% 0 0% 0 0% 0%
20230119 10.07 10.26 10.07 10.23 0.59% 0.69% 0% 67911 0.6899 113.09 10.16 0% 0 0% 0 0% 0 0% 0%
20230118 9.98 10.21 9.84 10.17 2.62% 1.09% 0% 82284 0.8277 135.99 10.06 0% 0 0% 0 0% 0 0% 0%
20230117 9.95 10.11 9.61 9.91 -1% 0% 0% 108962 1.0794 186.39 9.91 0% 0 0% 0 0% 0 0% 0%
20230116 9.53 10.07 9.47 10.01 3.95% 2.25% 0% 109322 1.0702 216.07 9.79 0% 0 0% 0 0% 0 0% 0%
20230113 8.96 9.63 8.87 9.63 8.08% 3.1% 0% 101793 0.9506 212.52 9.34 0% 0 0% 0 0% 0 0% 0%
20230112 8.84 9.06 8.83 8.91 0.91% -0.34% 0% 19269 0.1722 45.97 8.94 0% 0 0% 0 0% 0 0% 0%
20230111 9.04 9.04 8.83 8.83 -2.21% -0.9% 0% 17818 0.1587 43.11 8.91 0% 0 0% 0 0% 0 0% 0%
20230110 9.06 9.06 8.9 9.03 -1.2% 0.44% 0% 17370 0.1561 42.73 8.99 0% 0 0% 0 0% 0 0% 0%
20230109 9.08 9.19 8.95 9.14 0.66% 0.88% 0% 34522 0.3129 85.48 9.06 0% 0 0% 0 0% 0 0% 0%
20230106 9.39 9.5 9.02 9.08 -3.4% -1.2% 0% 48589 0.4464 126.83 9.19 0% 0 0% 0 0% 0 0% 0%
20230105 9.63 9.8 9.27 9.4 -0.53% -1.36% 0% 78011 0.7435 228.18 9.53 0% 0 0% 0 0% 0 0% 0%
20230104 9.22 9.56 9.16 9.45 2.61% 1.07% 0% 56238 0.5256 189.58 9.35 0% 0 0% 0 0% 0 0% 0%
20230103 9.16 9.25 9.06 9.21 0.33% 0.44% 0% 25676 0.2354 86.61 9.17 0% 0 0% 0 0% 0 0% 0%
20221230 9.02 9.26 8.58 9.18 2.23% 1.77% 0% 65910 0.5946 200.15 9.02 0% 0 0% 0 0% 0 0% 0%
20221229 8.7 9.01 8.62 8.98 2.98% 1.58% 0% 26208 0.2316 96.13 8.84 0% 0 0% 0 0% 0 0% 0%
20221228 8.86 9.03 8.72 8.72 -1.69% -0.8% 0% 12053 0.106 41.93 8.79 0% 0 0% 0 0% 0 0% 0%
20221227 8.87 8.95 8.75 8.87 0.34% 0% 0% 14694 0.1303 44.94 8.87 0% 0 0% 0 0% 0 0% 0%
20221226 8.83 9.08 8.81 8.84 0.23% -1.23% 0% 18004 0.1611 50.96 8.95 0% 0 0% 0 0% 0 0% 0%
20221223 8.95 9 8.75 8.82 -2.33% -0.56% 0% 19026 0.1687 49.69 8.87 0% 0 0% 0 0% 0 0% 0%
20221222 9.03 9.11 8.88 9.03 0% 0% 0% 20672 0.1866 52.61 9.03 0% 0 0% 0 0% 0 0% 0%
20221221 9.04 9.15 8.93 9.03 -0.55% 0.22% 0% 27884 0.2513 67.29 9.01 0% 0 0% 0 0% 0 0% 0%
20221220 9.02 9.3 8.85 9.08 1.45% 0.44% 0% 52908 0.4783 115.02 9.04 0% 0 0% 0 0% 0 0% 0%
20221219 9.14 9.18 8.85 8.95 -2.19% -0.22% 0% 31928 0.2865 72.95 8.97 0% 0 0% 0 0% 0 0% 0%
20221216 9.2 9.3 9.08 9.15 0.11% -0.22% 0% 20925 0.1918 47.54 9.17 0% 0 0% 0 0% 0 0% 0%
20221215 9.34 9.46 9.1 9.14 -2.04% -1.19% 0% 35545 0.3288 73.89 9.25 0% 0 0% 0 0% 0 0% 0%
20221214 9.12 9.39 9.12 9.33 2.41% 0.32% 0% 48696 0.4527 112.92 9.3 0% 0 0% 0 0% 0 0% 0%
20221213 9.09 9.28 9.07 9.11 0.22% -0.65% 0% 39856 0.3655 87.95 9.17 0% 0 0% 0 0% 0 0% 0%
20221212 8.93 9.25 8.93 9.09 1.79% -0.22% 0% 38552 0.3514 85.53 9.11 0% 0 0% 0 0% 0 0% 0%
20221209 8.94 9.09 8.89 8.93 -1% -0.67% 0% 30659 0.2757 68.88 8.99 0% 0 0% 0 0% 0 0% 0%
20221208 9.07 9.07 8.87 9.02 0% 0.45% 0% 35548 0.3192 78.1 8.98 0% 0 0% 0 0% 0 0% 0%
20221207 8.82 9.1 8.75 9.02 2.27% 0.33% 0% 62182 0.5592 135.85 8.99 0% 0 0% 0 0% 0 0% 0%
20221206 8.75 8.86 8.71 8.82 0.68% 0.34% 0% 21570 0.1897 52.18 8.79 0% 0 0% 0 0% 0 0% 0%
20221205 8.86 8.9 8.71 8.76 -0.45% -0.57% 0% 40079 0.3529 99.21 8.81 0% 0 0% 0 0% 0 0% 0%
20221202 8.5 8.98 8.48 8.8 2.56% 0.23% 0% 64831 0.5689 171.48 8.78 0% 0 0% 0 0% 0 0% 0%
20221201 8.5 8.63 8.49 8.58 1.54% 0.23% 0% 27638 0.2365 83 8.56 0% 0 0% 0 0% 0 0% 0%
20221130 8.44 8.48 8.4 8.45 0.12% 0.12% 0% 11651 0.0983 35.87 8.44 0% 0 0% 0 0% 0 0% 0%
20221129 8.22 8.44 8.21 8.44 2.55% 0.84% 0% 20151 0.1687 62.02 8.37 0% 0 0% 0 0% 0 0% 0%
20221128 8.39 8.39 8.18 8.23 -1.91% -0.12% 0% 16639 0.1371 54.46 8.24 0% 0 0% 0 0% 0 0% 0%
20221125 8.33 8.5 8.33 8.39 0.24% -0.47% 0% 15119 0.1275 52.92 8.43 0% 0 0% 0 0% 0 0% 0%
20221124 8.27 8.37 8.26 8.37 1.33% 0.48% 0% 12258 0.1021 46.89 8.33 0% 0 0% 0 0% 0 0% 0%
20221123 8.37 8.38 8.22 8.26 -1.43% -0.12% 0% 12451 0.103 53.64 8.27 0% 0 0% 0 0% 0 0% 0%
20221122 8.48 8.48 8.33 8.38 -0.83% -0.24% 0% 12238 0.1028 56.65 8.4 0% 0 0% 0 0% 0 0% 0%
20221121 8.45 8.45 8.34 8.45 0.12% 0.72% 0% 12818 0.1076 59.21 8.39 0% 0 0% 0 0% 0 0% 0%
20221118 8.51 8.58 8.41 8.44 -0.94% -0.47% 0% 18639 0.158 83.92 8.48 0% 0 0% 0 0% 0 0% 0%
20221117 8.46 8.52 8.38 8.52 0.71% 0.59% 0% 23377 0.198 104.09 8.47 0% 0 0% 0 0% 0 0% 0%
20221116 8.38 8.52 8.36 8.46 0.95% 0.12% 0% 22167 0.1873 103.69 8.45 0% 0 0% 0 0% 0 0% 0%
20221115 8.3 8.39 8.3 8.38 0.48% 0.36% 0% 15921 0.133 72.64 8.35 0% 0 0% 0 0% 0 0% 0%
20221114 8.39 8.47 8.28 8.34 -0.36% -0.36% 0% 20408 0.1709 93.1 8.37 0% 0 0% 0 0% 0 0% 0%
20221111 8.5 8.55 8.35 8.37 -0.36% -0.71% 0% 19351 0.1631 92.79 8.43 0% 0 0% 0 0% 0 0% 0%
20221110 8.28 8.4 8.27 8.4 0.96% 0.6% 0% 17155 0.1433 80.01 8.35 0% 0 0% 0 0% 0 0% 0%
20221109 8.35 8.38 8.31 8.32 -0.36% -0.24% 0% 10970 0.0915 52.15 8.34 0% 0 0% 0 0% 0 0% 0%
20221108 8.31 8.43 8.25 8.35 0.24% 0.24% 0% 19206 0.16 89.93 8.33 0% 0 0% 0 0% 0 0% 0%
20221107 8.18 8.39 8.18 8.33 1.59% 0.6% 0% 26056 0.2158 124.38 8.28 0% 0 0% 0 0% 0 0% 0%
20221104 8.15 8.22 8.13 8.2 0.74% 0.24% 0% 16362 0.1338 80.32 8.18 0% 0 0% 0 0% 0 0% 0%
20221103 8.16 8.27 8.09 8.14 -0.73% -0.25% 0% 12589 0.1027 62.58 8.16 0% 0 0% 0 0% 0 0% 0%
20221102 8 8.25 7.97 8.2 2.37% 0.99% 0% 25655 0.2083 120.91 8.12 0% 0 0% 0 0% 0 0% 0%
20221101 7.97 8.04 7.78 8.01 1.52% 1.26% 0% 17791 0.1408 82.81 7.91 0% 0 0% 0 0% 0 0% 0%
20221031 7.88 7.96 7.83 7.89 0.13% 0% 0% 11970 0.0945 55.5 7.89 0% 0 0% 0 0% 0 0% 0%
20221028 8.3 8.3 7.75 7.88 -4.37% -1.01% 0% 24841 0.1978 109.87 7.96 0% 0 0% 0 0% 0 0% 0%
20221027 8.31 8.34 8.19 8.24 -0.84% -0.12% 0% 13908 0.1147 58.53 8.25 0% 0 0% 0 0% 0 0% 0%
20221026 8.18 8.35 8.16 8.31 1.71% 0.61% 0% 13832 0.1143 57.78 8.26 0% 0 0% 0 0% 0 0% 0%
20221025 8.12 8.38 7.95 8.17 0.12% 0.74% 0% 14681 0.119 60.75 8.11 0% 0 0% 0 0% 0 0% 0%
20221024 8.26 8.37 8.12 8.16 -1.21% -0.73% 0% 19595 0.1611 82.44 8.22 0% 0 0% 0 0% 0 0% 0%
20221021 8.25 8.45 8.23 8.26 -0.24% -0.84% 0% 18688 0.1556 81.95 8.33 0% 0 0% 0 0% 0 0% 0%
20221020 8.42 8.46 8.27 8.28 -1.43% -0.72% 0% 22458 0.1873 97.25 8.34 0% 0 0% 0 0% 0 0% 0%
20221019 8.34 8.44 8.23 8.4 1.57% 0.6% 0% 21787 0.1819 87.85 8.35 0% 0 0% 0 0% 0 0% 0%
20221018 8.29 8.37 8.24 8.27 -0.48% -0.12% 0% 16732 0.1386 67.05 8.28 0% 0 0% 0 0% 0 0% 0%
20221017 8.32 8.4 8.18 8.31 0.48% 0.48% 0% 22769 0.1884 87.21 8.27 0% 0 0% 0 0% 0 0% 0%
20220720 8.44 8.5 8.4 8.49 0.71% 0.35% 0% 10079 0.0853 71.86 8.46 0% 0 0% 0 0% 0 0% 0%
20220719 8.35 8.44 8.32 8.43 0.72% 0.36% 0% 9143 0.0768 60.83 8.4 0% 0 0% 0 0% 0 0% 0%
20220718 8.21 8.38 8.16 8.37 2.7% 0.6% 0% 11605 0.0965 70.34 8.32 0% 0 0% 0 0% 0 0% 0%
20220715 8.28 8.35 8.15 8.15 -1.93% -0.61% 0% 15351 0.1259 90.92 8.2 0% 0 0% 0 0% 0 0% 0%
20220714 8.35 8.39 8.27 8.31 -0.24% -0.12% 0% 7560 0.0629 43.83 8.32 0% 0 0% 0 0% 0 0% 0%
20220713 8.23 8.42 8.17 8.33 0.97% 0.36% 0% 10528 0.0874 59.57 8.3 0% 0 0% 0 0% 0 0% 0%
20220712 8.37 8.42 8.2 8.25 -1.67% -0.48% 0% 16310 0.1352 86.44 8.29 0% 0 0% 0 0% 0 0% 0%
20220711 8.56 8.56 8.32 8.39 -2.1% -0.12% 0% 14663 0.1231 75.7 8.4 0% 0 0% 0 0% 0 0% 0%
20220708 8.54 8.61 8.52 8.57 0.47% 0% 0% 10853 0.093 55.14 8.57 0% 0 0% 0 0% 0 0% 0%
20220707 8.68 8.68 8.52 8.53 -1.04% -0.47% 0% 14574 0.1249 69.8 8.57 0% 0 0% 0 0% 0 0% 0%
20220706 8.58 8.65 8.43 8.62 0.12% 0.82% 0% 19195 0.1642 92.76 8.55 0% 0 0% 0 0% 0 0% 0%
20220705 8.58 8.78 8.47 8.61 0.7% -0.12% 0% 21465 0.185 108.98 8.62 0% 0 0% 0 0% 0 0% 0%
20220704 8.57 8.64 8.51 8.55 0.47% -0.12% 0% 13424 0.1149 71.64 8.56 0% 0 0% 0 0% 0 0% 0%
20220701 8.4 8.56 8.36 8.51 1.31% 0.59% 0% 21039 0.178 110.94 8.46 0% 0 0% 0 0% 0 0% 0%
20220630 8.35 8.47 8.35 8.4 0.12% -0.24% 0% 11757 0.099 65.56 8.42 0% 0 0% 0 0% 0 0% 0%
20220629 8.55 8.55 8.39 8.39 -1.87% -0.71% 0% 19082 0.1612 106.4 8.45 0% 0 0% 0 0% 0 0% 0%
20220628 8.56 8.67 8.5 8.55 -0.12% -0.35% 0% 21334 0.1831 123.21 8.58 0% 0 0% 0 0% 0 0% 0%
20220627 8.48 8.6 8.39 8.56 1.06% 0.23% 0% 20151 0.172 121.41 8.54 0% 0 0% 0 0% 0 0% 0%
20220624 8.36 8.5 8.28 8.47 1.32% 0.59% 0% 20504 0.1726 130.89 8.42 0% 0 0% 0 0% 0 0% 0%
20220623 8.29 8.36 8.19 8.36 0.84% 0.84% 0% 11917 0.0988 80.97 8.29 0% 0 0% 0 0% 0 0% 0%
20220622 8.33 8.33 8.23 8.29 -0.48% 0.24% 0% 10648 0.0881 71.65 8.27 0% 0 0% 0 0% 0 0% 0%
20220621 8.32 8.34 8.24 8.33 0.12% 0.48% 0% 11128 0.0923 70.14 8.29 0% 0 0% 0 0% 0 0% 0%
20220620 8.24 8.32 8.2 8.32 0.97% 0.48% 0% 12492 0.1034 58.88 8.28 0% 0 0% 0 0% 0 0% 0%
20220617 8.25 8.29 8.16 8.24 -0.48% 0.12% 0% 10814 0.089 39.17 8.23 0% 0 0% 0 0% 0 0% 0%
20220616 8.23 8.3 8.21 8.28 0.36% 0.24% 0% 13214 0.1092 46.42 8.26 0% 0 0% 0 0% 0 0% 0%
20220615 8.25 8.34 8.21 8.25 -0.12% -0.48% 0% 17956 0.1488 61.81 8.29 0% 0 0% 0 0% 0 0% 0%
20220614 8.22 8.27 8.05 8.26 0.61% 1.1% 0% 15993 0.1307 54.15 8.17 0% 0 0% 0 0% 0 0% 0%
20220613 8.24 8.3 8.14 8.21 -0.36% -0.12% 0% 10427 0.0857 33.73 8.22 0% 0 0% 0 0% 0 0% 0%
20220610 8.16 8.31 8.13 8.24 0.49% -0.12% 0% 12686 0.1046 40.52 8.25 0% 0 0% 0 0% 0 0% 0%
20220609 8.37 8.37 8.2 8.2 -1.56% -0.85% 0% 13378 0.1107 41.71 8.27 0% 0 0% 0 0% 0 0% 0%
20220608 8.34 8.4 8.26 8.33 -0.83% 0.24% 0% 20890 0.1737 66.24 8.31 0% 0 0% 0 0% 0 0% 0%
20220607 8.65 8.76 8.38 8.4 -5.51% -1.18% 0% 63149 0.5368 201.34 8.5 0% 0 0% 0 0% 0 0% 0%
20220606 9.03 9.49 9.02 9.48 5.22% 1.72% 0% 66797 0.6226 276.12 9.32 0% 0 0% 0 0% 0 0% 0%
20220602 8.85 9.02 8.77 9.01 1.81% 1.12% 0% 17216 0.1534 87.81 8.91 0% 0 0% 0 0% 0 0% 0%
20220601 8.78 8.95 8.75 8.85 0.8% 0.11% 0% 17315 0.153 90.87 8.84 0% 0 0% 0 0% 0 0% 0%
20220531 8.78 8.83 8.69 8.78 0.34% 0.34% 0% 15579 0.1363 80.95 8.75 0% 0 0% 0 0% 0 0% 0%
20220530 8.78 8.86 8.55 8.75 3.31% 0.57% 0% 29252 0.2546 153.13 8.7 0% 0 0% 0 0% 0 0% 0%
20220527 8.55 8.55 8.41 8.47 -0.7% -0.24% 0% 13842 0.1175 77.76 8.49 0% 0 0% 0 0% 0 0% 0%
20220526 8.38 8.67 8.25 8.53 1.79% 0.71% 0% 20809 0.1762 115.99 8.47 0% 0 0% 0 0% 0 0% 0%
20220525 8.22 8.38 8.2 8.38 1.82% 0.84% 0% 9397 0.0781 52.48 8.31 0% 0 0% 0 0% 0 0% 0%
20220524 8.48 8.58 8.22 8.23 -3.4% -1.79% 0% 23911 0.2004 122.39 8.38 0% 0 0% 0 0% 0 0% 0%
20220523 8.48 8.54 8.38 8.52 1.43% 0.47% 0% 14395 0.122 77.56 8.48 0% 0 0% 0 0% 0 0% 0%
20220520 8.32 8.43 8.32 8.4 0.72% 0.12% 0% 13455 0.1129 68.75 8.39 0% 0 0% 0 0% 0 0% 0%
20220519 8.23 8.37 8.18 8.34 -0.12% 0.48% 0% 11315 0.0939 53.91 8.3 0% 0 0% 0 0% 0 0% 0%
20220518 8.21 8.45 8.21 8.35 1.46% -0.24% 0% 19378 0.1621 87.31 8.37 0% 0 0% 0 0% 0 0% 0%
20220517 8.4 8.4 8.16 8.23 -1.44% 0.12% 0% 17205 0.1415 70.74 8.22 0% 0 0% 0 0% 0 0% 0%
20220516 8.38 8.51 8.32 8.35 -0.36% -0.12% 0% 12729 0.1064 47.12 8.36 0% 0 0% 0 0% 0 0% 0%
20220513 8.39 8.48 8.32 8.38 0.6% -0.12% 0% 15840 0.1329 51.27 8.39 0% 0 0% 0 0% 0 0% 0%
20220512 8.31 8.4 8.23 8.33 0.36% 0.12% 0% 16926 0.1409 44.43 8.32 0% 0 0% 0 0% 0 0% 0%
20220511 8.3 8.47 8.27 8.3 0% -0.95% 0% 26144 0.2191 56.13 8.38 0% 0 0% 0 0% 0 0% 0%
20220510 8.19 8.32 8.14 8.3 0.48% 0.73% 0% 17773 0.1464 28.61 8.24 0% 0 0% 0 0% 0 0% 0%
20220509 8.05 8.3 8.05 8.26 1.85% 0.24% 0% 23883 0.1967 34.98 8.24 0% 0 0% 0 0% 0 0% 0%
20220506 7.92 8.27 7.89 8.11 -0.49% -0.12% 0% 28019 0.2276 40.72 8.12 0% 0 0% 0 0% 0 0% 0%
20220505 8.07 8.23 7.96 8.15 0.99% 0.25% 0% 26831 0.2181 40.07 8.13 0% 0 0% 0 0% 0 0% 0%
20220429 7.76 8.16 7.76 8.07 3.73% 0.5% 0% 37130 0.298 55.68 8.03 0% 0 0% 0 0% 0 0% 0%
20220428 8.2 8.24 7.7 7.78 -4.66% -1.89% 0% 50121 0.3976 77.27 7.93 0% 0 0% 0 0% 0 0% 0%
20220427 7.76 8.17 7.38 8.16 1.24% 5.43% 0% 55864 0.4326 89.05 7.74 0% 0 0% 0 0% 0 0% 0%
20220426 8.6 8.65 8.02 8.06 -9.54% -1.47% 0% 86627 0.7089 156.57 8.18 0% 0 0% 0 0% 0 0% 0%
20220425 9.58 9.6 8.91 8.91 -10% -2.73% 0% 94619 0.8666 218.68 9.16 0% 0 0% 0 0% 0 0% 0%
20220422 9.29 9.99 9.28 9.9 6.68% 1.96% 0% 148507 1.4425 439.34 9.71 0% 0 0% 0 0% 0 0% 0%
20220421 9.06 9.42 9 9.28 2.09% 0.11% 0% 70630 0.6544 326.1 9.27 0% 0 0% 0 0% 0 0% 0%
20220420 8.99 9.1 8.9 9.09 1.11% 0.78% 0% 16632 0.15 96.21 9.02 0% 0 0% 0 0% 0 0% 0%
20220419 8.96 9.02 8.92 8.99 0.33% 0.11% 0% 9214 0.0827 54.19 8.98 0% 0 0% 0 0% 0 0% 0%
20220418 8.85 8.98 8.74 8.96 1.13% 0.79% 0% 13203 0.1174 73.81 8.89 0% 0 0% 0 0% 0 0% 0%
20220415 8.96 8.97 8.85 8.86 -1.66% -0.34% 0% 11132 0.099 61.06 8.89 0% 0 0% 0 0% 0 0% 0%
20220414 8.9 9.08 8.86 9.01 1.12% 0.22% 0% 12337 0.1109 64.85 8.99 0% 0 0% 0 0% 0 0% 0%
20220413 8.95 9.01 8.82 8.91 -0.45% -0.11% 0% 12848 0.1146 64.09 8.92 0% 0 0% 0 0% 0 0% 0%
20220412 8.78 8.95 8.71 8.95 1.94% 1.47% 0% 16398 0.1447 72.15 8.82 0% 0 0% 0 0% 0 0% 0%
20220411 8.96 9.01 8.76 8.78 -2.23% -1.13% 0% 21525 0.1912 94.28 8.88 0% 0 0% 0 0% 0 0% 0%
20220408 9.08 9.1 8.91 8.98 -0.99% 0% 0% 17387 0.1561 75.64 8.98 0% 0 0% 0 0% 0 0% 0%
20220407 9.25 9.25 9.03 9.07 -2.16% -0.66% 0% 23193 0.2118 98.47 9.13 0% 0 0% 0 0% 0 0% 0%
20220401 9.1 9.13 9.05 9.13 0.11% 0.44% 0% 13959 0.1269 57.86 9.09 0% 0 0% 0 0% 0 0% 0%
20220331 9.08 9.19 9.04 9.12 0.44% -0.22% 0% 15638 0.143 63.36 9.14 0% 0 0% 0 0% 0 0% 0%
20220330 9.03 9.1 8.98 9.08 0.89% 0.33% 0% 17494 0.1584 65.64 9.05 0% 0 0% 0 0% 0 0% 0%
20220329 9.12 9.17 8.93 9 -1.32% -0.44% 0% 20749 0.1876 68.87 9.04 0% 0 0% 0 0% 0 0% 0%
20220328 9.09 9.18 9 9.12 -0.44% 0.33% 0% 20579 0.1871 60.47 9.09 0% 0 0% 0 0% 0 0% 0%
20220325 9.09 9.31 9.06 9.16 0.77% -0.76% 0% 34417 0.3177 95.53 9.23 0% 0 0% 0 0% 0 0% 0%
20220324 9.14 9.15 9.07 9.09 -0.98% -0.22% 0% 18147 0.1653 45.32 9.11 0% 0 0% 0 0% 0 0% 0%
20220323 9.21 9.3 9.16 9.18 -0.97% -0.33% 0% 24709 0.2276 54.06 9.21 0% 0 0% 0 0% 0 0% 0%
20220322 9.2 9.32 9.07 9.27 0.76% 0.54% 0% 26916 0.2481 47.44 9.22 0% 0 0% 0 0% 0 0% 0%
20220321 9.17 9.27 9.1 9.2 0% 0.11% 0% 27333 0.2513 35.54 9.19 0% 0 0% 0 0% 0 0% 0%
20220318 9.05 9.21 9.04 9.2 0.88% 0.44% 0% 20234 0.1854 25.72 9.16 0% 0 0% 0 0% 0 0% 0%
20220317 9.1 9.28 9.1 9.12 0.88% -0.65% 0% 31465 0.2889 39.08 9.18 0% 0 0% 0 0% 0 0% 0%
20220316 9 9.1 8.58 9.04 1.92% 2.03% 0% 51064 0.4522 59.78 8.86 0% 0 0% 0 0% 0 0% 0%
20220315 9.34 9.37 8.85 8.87 -5.44% -2.53% 0% 59176 0.5386 74.25 9.1 0% 0 0% 0 0% 0 0% 0%
20220311 9.5 9.61 9.3 9.61 0.52% 1.69% 0% 42707 0.4034 58.77 9.45 0% 0 0% 0 0% 0 0% 0%
20220310 9.55 9.97 9.53 9.56 2.58% -1.54% 0% 64642 0.6279 94.29 9.71 0% 0 0% 0 0% 0 0% 0%
20220309 9.63 9.78 9.09 9.32 -4.51% -1.58% 0% 74706 0.7072 110.07 9.47 0% 0 0% 0 0% 0 0% 0%
20220308 10.06 10.27 9.63 9.76 -5.43% -1.11% 0% 124112 1.2246 206.19 9.87 0% 0 0% 0 0% 0 0% 0%
20220307 10.1 10.55 9.93 10.32 7.61% 0.19% 0% 201392 2.0745 420.87 10.3 0% 0 0% 0 0% 0 0% 0%
20220304 9.82 9.82 9.55 9.59 -1.94% -0.93% 0% 34125 0.3303 107.6 9.68 0% 0 0% 0 0% 0 0% 0%
20220303 9.81 9.83 9.7 9.78 -0.2% 0.2% 0% 33764 0.3295 118.19 9.76 0% 0 0% 0 0% 0 0% 0%
20220302 9.47 9.86 9.47 9.8 2.73% 0.72% 0% 48326 0.47 177.78 9.73 0% 0 0% 0 0% 0 0% 0%
20220301 9.52 9.55 9.46 9.54 0.32% 0.21% 0% 16267 0.1548 63.78 9.52 0% 0 0% 0 0% 0 0% 0%
20220228 9.6 9.61 9.4 9.51 -0.73% 0.32% 0% 17529 0.1661 66.44 9.48 0% 0 0% 0 0% 0 0% 0%
20220225 9.52 9.7 9.52 9.58 0.84% -0.42% 0% 21301 0.2049 81.43 9.62 0% 0 0% 0 0% 0 0% 0%
20220224 9.7 9.78 9.43 9.5 -2.66% -0.94% 0% 40603 0.3894 151.34 9.59 0% 0 0% 0 0% 0 0% 0%
20220223 9.64 9.76 9.55 9.76 1.24% 0.72% 0% 24229 0.2348 94.45 9.69 0% 0 0% 0 0% 0 0% 0%
20220222 9.72 9.75 9.53 9.64 -1.33% 0.1% 0% 23605 0.2273 87.69 9.63 0% 0 0% 0 0% 0 0% 0%
20220221 9.7 9.8 9.69 9.77 0.83% 0.31% 0% 22580 0.2199 82.43 9.74 0% 0 0% 0 0% 0 0% 0%
20220218 9.54 9.69 9.53 9.69 0.62% 0.83% 0% 11048 0.1062 36.74 9.61 0% 0 0% 0 0% 0 0% 0%
20220217 9.68 9.74 9.62 9.63 -0.72% -0.41% 0% 21383 0.2068 58.63 9.67 0% 0 0% 0 0% 0 0% 0%
20220216 9.64 9.73 9.61 9.7 1.15% 0.1% 0% 24785 0.2402 63.45 9.69 0% 0 0% 0 0% 0 0% 0%
20220215 9.59 9.65 9.52 9.59 -0.1% 0.21% 0% 22899 0.2191 55.18 9.57 0% 0 0% 0 0% 0 0% 0%
20220214 9.46 9.64 9.46 9.6 1.05% 0.31% 0% 18686 0.1789 42 9.57 0% 0 0% 0 0% 0 0% 0%
20220211 9.68 9.72 9.49 9.5 -2.16% -0.63% 0% 26246 0.2508 49.54 9.56 0% 0 0% 0 0% 0 0% 0%
20220210 9.75 9.83 9.63 9.71 -0.51% -0.1% 0% 29974 0.2912 48.15 9.72 0% 0 0% 0 0% 0 0% 0%
20220209 9.64 9.77 9.61 9.76 0.93% 0.51% 0% 32822 0.3188 49.98 9.71 0% 0 0% 0 0% 0 0% 0%
20211203 10.73 10.85 10.65 10.7 -0.28% 0% 0% 27460 0.2938 43.18 10.7 0% 0 0% 0 0% 0 0% 0%
20211202 10.95 10.95 10.72 10.73 -2.37% -0.74% 0% 37270 0.403 56.59 10.81 0% 0 0% 0 0% 0 0% 0%
20211201 10.77 11.04 10.66 10.99 2.14% 1.2% 0% 64044 0.6953 90.51 10.86 0% 0 0% 0 0% 0 0% 0%
20211130 10.75 11.07 10.7 10.76 0.37% -0.92% 0% 40734 0.4424 54.68 10.86 0% 0 0% 0 0% 0 0% 0%
20211129 10.76 10.9 10.65 10.72 -1.83% -0.28% 0% 39290 0.4223 46.13 10.75 0% 0 0% 0 0% 0 0% 0%
20211126 11.06 11.08 10.84 10.92 -1.44% -0.09% 0% 44999 0.492 50.2 10.93 0% 0 0% 0 0% 0 0% 0%
20211125 11.35 11.55 11.02 11.08 -2.81% -0.27% 0% 87063 0.9677 98.24 11.11 0% 0 0% 0 0% 0 0% 0%
20211124 10.86 11.44 10.78 11.4 5.26% 1.69% 0% 108839 1.2201 129.67 11.21 0% 0 0% 0 0% 0 0% 0%
20211123 10.8 11.04 10.75 10.83 -0.18% -0.28% 0% 55466 0.6023 70.67 10.86 0% 0 0% 0 0% 0 0% 0%
20211122 11.01 11.05 10.78 10.85 -1.45% -0.18% 0% 60566 0.6583 79.89 10.87 0% 0 0% 0 0% 0 0% 0%
20211119 11.08 11.09 10.83 11.01 -0.99% 0.64% 0% 55049 0.6024 75.66 10.94 0% 0 0% 0 0% 0 0% 0%
20211118 11.19 11.48 11 11.12 -1.42% -0.71% 0% 85869 0.962 123.58 11.2 0% 0 0% 0 0% 0 0% 0%
20211117 11.65 11.65 11.15 11.28 -3.18% -0.27% 0% 99456 1.1245 159.94 11.31 0% 0 0% 0 0% 0 0% 0%
20211116 11.02 11.77 11 11.65 5.62% 1.39% 0% 132096 1.5184 246.53 11.49 0% 0 0% 0 0% 0 0% 0%
20211115 10.58 11.28 10.55 11.03 4.65% 0.73% 0% 96441 1.0565 202.23 10.95 0% 0 0% 0 0% 0 0% 0%
20211112 10.4 10.63 10.32 10.54 1.15% 0.48% 0% 51568 0.5412 114.98 10.49 0% 0 0% 0 0% 0 0% 0%
20211111 10.33 10.47 10.18 10.42 0.39% 0.68% 0% 49346 0.5105 113.13 10.35 0% 0 0% 0 0% 0 0% 0%
20211110 10.3 10.39 10.08 10.38 0.48% 1.67% 0% 34244 0.3497 75.4 10.21 0% 0 0% 0 0% 0 0% 0%
20211109 10.21 10.46 10.18 10.33 0.78% 0% 0% 34494 0.3563 75.65 10.33 0% 0 0% 0 0% 0 0% 0%
20211108 10.04 10.3 9.91 10.25 2.3% 0.89% 0% 46451 0.4718 99.56 10.16 0% 0 0% 0 0% 0 0% 0%
20211105 10.15 10.23 9.93 10.02 -1.67% -0.4% 0% 41425 0.4166 87.26 10.06 0% 0 0% 0 0% 0 0% 0%
20211104 10.17 10.22 10.03 10.19 0.3% 0.99% 0% 24196 0.2442 48.31 10.09 0% 0 0% 0 0% 0 0% 0%
20211103 10.08 10.3 10.03 10.16 0.4% 0.2% 0% 25652 0.2601 51.01 10.14 0% 0 0% 0 0% 0 0% 0%
20211102 10.37 10.53 9.93 10.12 -2.41% -0.59% 0% 57634 0.5868 113.71 10.18 0% 0 0% 0 0% 0 0% 0%
20211101 10 10.42 9.94 10.37 3.8% 1.07% 0% 53584 0.5498 111.07 10.26 0% 0 0% 0 0% 0 0% 0%
20211029 10.13 10.13 9.86 9.99 1.01% 0.4% 0% 35755 0.3558 77.51 9.95 0% 0 0% 0 0% 0 0% 0%
20211028 9.87 10.2 9.8 9.89 -2.27% -0.9% 0% 64714 0.646 139.62 9.98 0% 0 0% 0 0% 0 0% 0%
20211027 10.46 10.48 10 10.12 -2.88% -0.2% 0% 40421 0.4098 92.08 10.14 0% 0 0% 0 0% 0 0% 0%
20211026 10.71 10.81 10.36 10.42 -2.53% -1.23% 0% 36865 0.3888 88.77 10.55 0% 0 0% 0 0% 0 0% 0%
20211025 10.3 10.75 10.15 10.69 2.79% 0.75% 0% 48176 0.5113 114.77 10.61 0% 0 0% 0 0% 0 0% 0%
20211022 11.12 11.22 10.35 10.4 -5.2% -2.53% 0% 65121 0.695 158.06 10.67 0% 0 0% 0 0% 0 0% 0%
20211021 11.06 11.1 10.97 10.97 -0.81% -0.45% 0% 24444 0.2693 66.96 11.02 0% 0 0% 0 0% 0 0% 0%
20211020 11.34 11.34 10.97 11.06 -2.3% 0% 0% 29781 0.3293 82.63 11.06 0% 0 0% 0 0% 0 0% 0%
20211019 11.38 11.48 11.26 11.32 -0.61% -0.18% 0% 31853 0.3612 90.63 11.34 0% 0 0% 0 0% 0 0% 0%
20211018 11.28 11.57 11.22 11.39 -0.61% 0.26% 0% 18162 0.2064 53.15 11.36 0% 0 0% 0 0% 0 0% 0%
20211015 11.52 11.84 11.37 11.46 -3.21% -0.43% 0% 35181 0.4049 97.33 11.51 0% 0 0% 0 0% 0 0% 0%
20211014 11.52 11.96 11.28 11.84 2.87% 1.89% 0% 42232 0.4909 120.31 11.62 0% 0 0% 0 0% 0 0% 0%
20211013 11.35 11.59 11.23 11.51 1.5% 0.44% 0% 31706 0.3633 91.8 11.46 0% 0 0% 0 0% 0 0% 0%
20211012 11.64 11.8 11.11 11.34 -2.74% -0.26% 0% 41216 0.4688 115.86 11.37 0% 0 0% 0 0% 0 0% 0%
20211011 12 12.26 11.63 11.66 -2.59% -1.52% 0% 39294 0.4651 115.4 11.84 0% 0 0% 0 0% 0 0% 0%
20211008 11.77 12.07 11.75 11.97 1.7% 0.25% 0% 29263 0.3494 84.73 11.94 0% 0 0% 0 0% 0 0% 0%
20210930 11.76 11.84 11.57 11.77 0.86% 0.34% 0% 22270 0.2612 59.45 11.73 0% 0 0% 0 0% 0 0% 0%
20210929 11.74 11.81 11.48 11.67 -1.02% 0.26% 0% 27906 0.3249 67.05 11.64 0% 0 0% 0 0% 0 0% 0%
20210928 11.89 11.89 11.53 11.79 0% 0.77% 0% 24377 0.2852 49.27 11.7 0% 0 0% 0 0% 0 0% 0%
20210927 12.2 12.2 11.68 11.79 -3.68% -0.34% 0% 36484 0.4316 67.31 11.83 0% 0 0% 0 0% 0 0% 0%
20210924 12.39 12.48 12.18 12.24 -1.61% -0.33% 0% 20958 0.2573 38.91 12.28 0% 0 0% 0 0% 0 0% 0%
20210923 12.36 12.6 12.32 12.44 1.39% 0.16% 0% 25666 0.3187 46.49 12.42 0% 0 0% 0 0% 0 0% 0%
20210922 12.5 12.5 12.24 12.27 -2.7% -0.41% 0% 32667 0.4024 57.51 12.32 0% 0 0% 0 0% 0 0% 0%
20210917 12.45 12.8 12.28 12.61 1.04% 0.64% 0% 30186 0.3783 52.78 12.53 0% 0 0% 0 0% 0 0% 0%
20210916 12.86 13.09 12.4 12.48 -2.95% -1.65% 0% 34023 0.4317 55.05 12.69 0% 0 0% 0 0% 0 0% 0%
20210915 13.03 13.09 12.71 12.86 -1.23% 0.08% 0% 35762 0.4594 52.97 12.85 0% 0 0% 0 0% 0 0% 0%
20210914 13.41 13.41 12.89 13.02 -2.62% -0.69% 0% 37835 0.496 55.11 13.11 0% 0 0% 0 0% 0 0% 0%
20210913 13.6 13.69 12.76 13.37 -1.84% 1.91% 0% 65742 0.8627 91.2 13.12 0% 0 0% 0 0% 0 0% 0%
20210910 13.99 13.99 13.53 13.62 -2.08% -0.58% 0% 36420 0.4989 54.39 13.7 0% 0 0% 0 0% 0 0% 0%
20210909 13.85 14.16 13.85 13.91 -1% -0.57% 0% 22804 0.319 35.78 13.99 0% 0 0% 0 0% 0 0% 0%
20210908 14 14.12 13.82 14.05 0.14% 0.64% 0% 29447 0.4112 44.94 13.96 0% 0 0% 0 0% 0 0% 0%
20210907 14.04 14.2 13.91 14.03 -0.5% 0.21% 0% 20325 0.2846 29.6 14 0% 0 0% 0 0% 0 0% 0%
20210906 13.8 14.26 13.71 14.1 2.25% 0.57% 0% 29410 0.4122 40.73 14.02 0% 0 0% 0 0% 0 0% 0%
20210729 12.79 13.26 12.68 12.82 1.83% -0.93% 0% 82557 1.0682 98.51 12.94 0% 0 0% 0 0% 0 0% 0%
20210728 12.75 13.14 12.17 12.59 -3.08% 0.32% 0% 107784 1.3531 117.38 12.55 0% 0 0% 0 0% 0 0% 0%
20210727 13.28 13.5 12.9 12.99 -2.18% -1.81% 0% 67284 0.8899 78.95 13.23 0% 0 0% 0 0% 0 0% 0%
20210726 14.31 14.36 13.19 13.28 -4.73% -3.21% 0% 78930 1.0826 88.48 13.72 0% 0 0% 0 0% 0 0% 0%
20210723 14.77 14.89 13.8 13.94 -5.56% -1.76% 0% 65247 0.926 72.47 14.19 0% 0 0% 0 0% 0 0% 0%
20210722 14.99 15.08 14.7 14.76 -1.67% -0.54% 0% 43551 0.6462 49.36 14.84 0% 0 0% 0 0% 0 0% 0%
20210721 15.03 15.4 14.81 15.01 0.07% -0.33% 0% 60775 0.9154 66.42 15.06 0% 0 0% 0 0% 0 0% 0%
20210720 15.68 15.7 14.87 15 -4.28% -1.12% 0% 67998 1.0317 71.06 15.17 0% 0 0% 0 0% 0 0% 0%
20210719 16.2 16.26 15.43 15.67 -2.25% -0.19% 0% 64987 1.0206 62.27 15.7 0% 0 0% 0 0% 0 0% 0%
20210716 16.26 16.66 15.89 16.03 -1.84% -1.17% 0% 83135 1.3481 73.38 16.22 0% 0 0% 0 0% 0 0% 0%
20210715 17.05 17.4 16.27 16.33 -5.61% -1.98% 0% 108411 1.806 96.84 16.66 0% 0 0% 0 0% 0 0% 0%
20210714 17.69 18.2 17.3 17.3 -2.64% -2.54% 0% 63621 1.1294 57.69 17.75 0% 0 0% 0 0% 0 0% 0%
20210713 18.12 18.4 16.5 17.77 -1.06% 1.54% 0% 108937 1.9063 86.4 17.5 0% 0 0% 0 0% 0 0% 0%
20210712 17.33 18.4 17.33 17.96 5.15% 0.11% 0% 94733 1.6998 69.03 17.94 0% 0 0% 0 0% 0 0% 0%
20210709 17.67 17.83 16.9 17.08 -1.61% -0.23% 0% 75312 1.2894 52.38 17.12 0% 0 0% 0 0% 0 0% 0%
20210708 17.38 18.4 17 17.36 0.75% -2.09% 0% 76018 1.3475 53.22 17.73 0% 0 0% 0 0% 0 0% 0%
20210707 17.88 18.08 16.95 17.23 -1.54% -0.46% 0% 95498 1.6532 63.4 17.31 0% 0 0% 0 0% 0 0% 0%
20210706 18.06 18.69 17 17.5 -3.37% -2.67% 0% 161354 2.9014 112.62 17.98 0% 0 0% 0 0% 0 0% 0%
20210705 16.95 18.11 16.68 18.11 10.02% 1.23% 0% 167368 2.9946 124.15 17.89 0% 0 0% 0 0% 0 0% 0%
20210702 15.82 16.49 15.82 16.46 2.88% 1.17% 0% 99089 1.6122 73.37 16.27 0% 0 0% 0 0% 0 0% 0%
20210701 15.22 16.72 15.15 16 2.5% -0.81% 0% 169152 2.7278 128.21 16.13 0% 0 0% 0 0% 0 0% 0%
20210630 15.42 16.28 14.72 16.01 -0.68% 3.02% 0% 232571 3.6133 182.9 15.54 0% 0 0% 0 0% 0 0% 0%
20210629 15.42 16.54 15.21 16.12 7.18% -0.74% 0% 273960 4.4503 254.04 16.24 0% 0 0% 0 0% 0 0% 0%
20210628 14.74 15.51 14.74 15.04 1.97% 0% 0% 112995 1.6997 108.05 15.04 0% 0 0% 0 0% 0 0% 0%
20210625 14.5 15.06 13.95 14.75 1.44% 2.01% 0% 137202 1.9842 111.19 14.46 0% 0 0% 0 0% 0 0% 0%
20210624 13.1 14.54 12.89 14.54 9.98% 3.41% 0% 146022 2.0537 96.45 14.06 0% 0 0% 0 0% 0 0% 0%
20210623 12.8 13.47 12.42 13.22 3.85% 2.16% 0% 101775 1.3173 60.93 12.94 0% 0 0% 0 0% 0 0% 0%
20210622 12.46 12.84 12.31 12.73 2.83% 0.63% 0% 96871 1.2257 57.66 12.65 0% 0 0% 0 0% 0 0% 0%
20210621 12.35 12.72 12.15 12.38 -1.59% -0.32% 0% 67688 0.8408 39.5 12.42 0% 0 0% 0 0% 0 0% 0%
20210618 12.65 12.71 12.32 12.58 0.48% 0.08% 0% 72908 0.9163 42.56 12.57 0% 0 0% 0 0% 0 0% 0%
20210617 12.42 12.66 12.23 12.52 0.16% 0.56% 0% 97409 1.2129 55.57 12.45 0% 0 0% 0 0% 0 0% 0%
20210616 12.95 12.96 12.41 12.5 -3.47% -1.19% 0% 108025 1.3667 61.36 12.65 0% 0 0% 0 0% 0 0% 0%
20210615 13.57 13.7 12.48 12.95 -4.64% 0.47% 0% 205674 2.6504 122.3 12.89 0% 0 0% 0 0% 0 0% 0%
20210611 15.04 15.7 13.58 13.58 -10.01% -4.1% 0% 267846 3.7923 186.52 14.16 0% 0 0% 0 0% 0 0% 0%
20210610 14 15.09 13.82 15.09 9.99% 2.86% 0% 368691 5.4094 287.07 14.67 0% 0 0% 0 0% 0 0% 0%
20210609 12.58 13.72 12.58 13.72 10.02% 3.24% 0% 182375 2.4232 165.37 13.29 0% 0 0% 0 0% 0 0% 0%
20210608 12.5 12.65 12.35 12.47 0.32% -0.08% 0% 78073 0.9743 70.01 12.48 0% 0 0% 0 0% 0 0% 0%
20210607 12.33 12.55 12.1 12.43 2.73% 0.4% 0% 103613 1.2831 84.31 12.38 0% 0 0% 0 0% 0 0% 0%
20210604 12.11 12.34 11.76 12.1 -0.82% 0.41% 0% 89514 1.0782 61.76 12.05 0% 0 0% 0 0% 0 0% 0%
20210603 12.02 12.62 12 12.2 0.08% -0.97% 0% 98562 1.214 62.14 12.32 0% 0 0% 0 0% 0 0% 0%
20210602 12.28 12.83 11.89 12.19 0.08% -1.85% 0% 131698 1.6362 78.73 12.42 0% 0 0% 0 0% 0 0% 0%
20210601 12.44 12.51 12.1 12.18 -1.62% -0.25% 0% 62882 0.768 37.78 12.21 0% 0 0% 0 0% 0 0% 0%
20210531 12.39 12.59 12.15 12.38 -0.32% 0.24% 0% 108042 1.3342 66.73 12.35 0% 0 0% 0 0% 0 0% 0%
20210528 11.45 12.63 11.42 12.42 6.79% 2.56% 0% 190459 2.3067 118.31 12.11 0% 0 0% 0 0% 0 0% 0%
20210527 11.49 11.7 11.34 11.63 0% 0.95% 0% 104681 1.2055 67.32 11.52 0% 0 0% 0 0% 0 0% 0%
20210526 11.45 11.66 11.28 11.63 0.26% 1.13% 0% 146471 1.6838 96.62 11.5 0% 0 0% 0 0% 0 0% 0%
20210525 12.01 12.19 11.46 11.6 -2.52% -0.85% 0% 193441 2.263 137.75 11.7 0% 0 0% 0 0% 0 0% 0%
20210524 12.11 12.42 11.22 11.9 -0.5% 0% 0% 293841 3.4965 238.94 11.9 0% 0 0% 0 0% 0 0% 0%
20210521 10.89 11.96 10.85 11.96 10.03% 2.31% 0% 270324 3.1603 272.64 11.69 0% 0 0% 0 0% 0 0% 0%
20210520 10.35 11 10.27 10.87 5.53% 1.21% 0% 228768 2.4571 268.31 10.74 0% 0 0% 0 0% 0 0% 0%
20210519 9.98 10.38 9.82 10.3 3.83% 1.28% 0% 117923 1.1987 151.83 10.17 0% 0 0% 0 0% 0 0% 0%
20210518 10.09 10.12 9.87 9.92 -1.1% 0% 0% 44150 0.4381 53.97 9.92 0% 0 0% 0 0% 0 0% 0%
20210517 10.11 10.11 9.61 10.03 -0.89% 0.7% 0% 83487 0.8318 97.12 9.96 0% 0 0% 0 0% 0 0% 0%
20210514 10.05 10.14 9.92 10.12 1% 0.7% 0% 72471 0.7285 81.53 10.05 0% 0 0% 0 0% 0 0% 0%
20210513 9.95 10.23 9.82 10.02 0.1% 0% 0% 77822 0.7801 78.76 10.02 0% 0 0% 0 0% 0 0% 0%
20210512 9.76 10.11 9.7 10.01 2.25% 0.91% 0% 69273 0.6873 65.73 9.92 0% 0 0% 0 0% 0 0% 0%
20210511 9.69 9.88 9.55 9.79 0.41% 0.62% 0% 47813 0.4651 42.62 9.73 0% 0 0% 0 0% 0 0% 0%
20210510 9.8 9.83 9.66 9.75 -0.41% 0.41% 0% 48238 0.4685 41.71 9.71 0% 0 0% 0 0% 0 0% 0%
20210507 9.83 9.98 9.63 9.79 -0.41% -0.2% 0% 73328 0.719 61.82 9.81 0% 0 0% 0 0% 0 0% 0%
20210506 9.5 9.95 9.45 9.83 4.13% 0.41% 0% 121531 1.1896 96.71 9.79 0% 0 0% 0 0% 0 0% 0%
20210430 10.06 10.17 9.4 9.44 -6.35% -2.48% 0% 144572 1.3998 106.55 9.68 0% 0 0% 0 0% 0 0% 0%
20210429 10.17 10.34 10.08 10.08 -0.88% -1.08% 0% 84735 0.8631 61.12 10.19 0% 0 0% 0 0% 0 0% 0%
20210428 10.32 10.49 10.06 10.17 -2.96% -0.39% 0% 116707 1.1916 71.82 10.21 0% 0 0% 0 0% 0 0% 0%
20210427 10.35 10.62 10.15 10.48 1.95% 0.58% 0% 157749 1.6441 84.62 10.42 0% 0 0% 0 0% 0 0% 0%
20210426 10.05 10.52 10.01 10.28 2.39% 0.29% 0% 122090 1.2512 54.67 10.25 0% 0 0% 0 0% 0 0% 0%
20210423 10.04 10.15 9.92 10.04 -0.3% 0.3% 0% 94723 0.9485 32.41 10.01 0% 0 0% 0 0% 0 0% 0%
20210422 10.18 10.24 10.04 10.07 -0.89% -0.4% 0% 66298 0.67 20.24 10.11 0% 0 0% 0 0% 0 0% 0%
20210421 10.09 10.23 10.04 10.16 -0.1% 0.3% 0% 79344 0.8035 22.77 10.13 0% 0 0% 0 0% 0 0% 0%
20210416 10.35 10.55 10.25 10.43 0.1% 0.29% 0% 110506 1.1495 29.81 10.4 0% 0 0% 0 0% 0 0% 0%
20210415 10.74 10.97 10.34 10.42 -3.43% -1.42% 0% 165453 1.7485 39.74 10.57 0% 0 0% 0 0% 0 0% 0%
20210414 11 11.11 10.72 10.79 -5.18% -1.01% 0% 194113 2.1159 44.06 10.9 0% 0 0% 0 0% 0 0% 0%
20210413 12.35 12.52 11.38 11.38 -9.97% -3.64% 0% 274707 3.2437 63.13 11.81 0% 0 0% 0 0% 0 0% 0%
20210412 12.2 12.75 11.7 12.64 1.77% 3.44% 0% 315245 3.8517 73.7 12.22 0% 0 0% 0 0% 0 0% 0%
20210409 12.36 13.1 12 12.42 0.57% -0.56% 0% 404315 5.0484 102.81 12.49 0% 0 0% 0 0% 0 0% 0%
20210408 12.05 13.56 11.5 12.35 0.16% -2.22% 0% 594006 7.5045 166.92 12.63 0% 0 0% 0 0% 0 0% 0%
20210407 11.4 12.33 11.26 12.33 9.99% 2.75% 0% 393660 4.7225 124.19 12 0% 0 0% 0 0% 0 0% 0%
20210406 11.4 11.48 11.09 11.21 -4.19% -0.27% 0% 243565 2.7386 81.57 11.24 0% 0 0% 0 0% 0 0% 0%
20210402 11.28 11.93 11.08 11.7 1.92% 1.39% 0% 343488 3.9643 126.94 11.54 0% 0 0% 0 0% 0 0% 0%
20210401 13 13 11.4 11.48 -5.2% -5.98% 0% 554731 6.7759 243.91 12.21 0% 0 0% 0 0% 0 0% 0%
20210330 10.97 12.31 10.95 11.01 -1.61% -4.76% 0% 520459 6.0189 277.74 11.56 0% 0 0% 0 0% 0 0% 0%
20210329 10.88 11.66 10.33 11.19 5.57% -0.53% 0% 509403 5.7329 349.3 11.25 0% 0 0% 0 0% 0 0% 0%
20210326 10.83 11.1 9.95 10.6 -0.38% -0.09% 0% 392720 4.1683 348.42 10.61 0% 0 0% 0 0% 0 0% 0%
20201215 10.71 10.84 10.48 10.51 -2.78% -1.04% 0% 69436 0.7372 82.45 10.62 0% 0 0% 0 0% 0 0% 0%
20201214 10.6 10.84 10.6 10.81 1.41% 0.19% 0% 88624 0.9563 107.44 10.79 0% 0 0% 0 0% 0 0% 0%
20201211 10.75 10.85 10.46 10.66 1.52% 0.47% 0% 58211 0.6174 71.84 10.61 0% 0 0% 0 0% 0 0% 0%
20201210 10.4 10.64 10.38 10.5 0.48% 0% 0% 40398 0.4242 47.56 10.5 0% 0 0% 0 0% 0 0% 0%
20201209 10.58 10.65 10.42 10.45 -1.32% -0.85% 0% 43051 0.4536 46.85 10.54 0% 0 0% 0 0% 0 0% 0%
20201208 10.66 10.71 10.57 10.59 -1.12% -0.28% 0% 51876 0.551 49.7 10.62 0% 0 0% 0 0% 0 0% 0%
20201207 10.79 10.8 10.69 10.71 -0.65% 0% 0% 40310 0.4318 39.06 10.71 0% 0 0% 0 0% 0 0% 0%
20201204 10.77 10.84 10.73 10.78 0% 0.19% 0% 39667 0.427 37.99 10.76 0% 0 0% 0 0% 0 0% 0%
20201203 10.87 10.89 10.76 10.78 -1.37% -0.28% 0% 56568 0.6113 53.89 10.81 0% 0 0% 0 0% 0 0% 0%
20201202 10.83 11 10.73 10.93 1.02% 0.64% 0% 77911 0.8464 76.52 10.86 0% 0 0% 0 0% 0 0% 0%
20201201 10.71 10.84 10.71 10.82 0.37% 0.46% 0% 57171 0.6159 55.93 10.77 0% 0 0% 0 0% 0 0% 0%
20201130 10.78 10.89 10.74 10.78 0% -0.28% 0% 53565 0.5792 52.39 10.81 0% 0 0% 0 0% 0 0% 0%
20201127 10.94 10.97 10.7 10.78 -1.82% -0.19% 0% 83247 0.8992 79.55 10.8 0% 0 0% 0 0% 0 0% 0%
20201126 11.18 11.18 10.9 10.98 -1.52% -0.27% 0% 86750 0.955 85.91 11.01 0% 0 0% 0 0% 0 0% 0%
20201125 10.89 11.33 10.86 11.15 2.48% 0.09% 0% 163305 1.8194 159.04 11.14 0% 0 0% 0 0% 0 0% 0%
20201124 10.81 10.9 10.78 10.88 0.46% 0.37% 0% 52784 0.5721 48.87 10.84 0% 0 0% 0 0% 0 0% 0%
20201123 10.93 10.96 10.77 10.83 -0.82% 0% 0% 70280 0.7611 56.87 10.83 0% 0 0% 0 0% 0 0% 0%
20201120 11.04 11.06 10.85 10.92 -1.53% -0.09% 0% 71626 0.783 52.77 10.93 0% 0 0% 0 0% 0 0% 0%
20201119 11.03 11.2 10.93 11.09 0% 0.45% 0% 80292 0.8862 57.6 11.04 0% 0 0% 0 0% 0 0% 0%
20201118 10.96 11.15 10.93 11.09 1.37% 0.36% 0% 84376 0.9324 58.73 11.05 0% 0 0% 0 0% 0 0% 0%
20201117 11.02 11.08 10.89 10.94 -1.26% -0.09% 0% 66876 0.7322 44.35 10.95 0% 0 0% 0 0% 0 0% 0%
20201116 10.99 11.1 10.82 11.08 1.56% 0.54% 0% 72062 0.7942 44.54 11.02 0% 0 0% 0 0% 0 0% 0%
20201113 11.05 11.07 10.85 10.91 -1.8% -0.09% 0% 67187 0.7339 39.69 10.92 0% 0 0% 0 0% 0 0% 0%
20201112 11.48 11.48 11.04 11.11 -2.8% -0.54% 0% 119236 1.3324 67.14 11.17 0% 0 0% 0 0% 0 0% 0%
20201111 11.1 11.47 10.95 11.43 2.42% 1.78% 0% 175207 1.9677 95.65 11.23 0% 0 0% 0 0% 0 0% 0%
20201110 11.09 11.3 11.03 11.16 0.72% -0.18% 0% 163682 1.8304 83.38 11.18 0% 0 0% 0 0% 0 0% 0%
20201109 10.75 11.15 10.71 11.08 3.94% 1.09% 0% 162143 1.7778 68.53 10.96 0% 0 0% 0 0% 0 0% 0%
20201106 10.88 10.9 10.6 10.66 -2.02% -0.28% 0% 86892 0.9285 35.47 10.69 0% 0 0% 0 0% 0 0% 0%
20201105 10.84 10.96 10.73 10.88 0.74% 0.46% 0% 104759 1.1347 41.11 10.83 0% 0 0% 0 0% 0 0% 0%
20201104 10.91 11.03 10.65 10.8 -2.26% 0% 0% 117873 1.2733 42.93 10.8 0% 0 0% 0 0% 0 0% 0%
20201103 10.5 11.3 10.41 11.05 4.74% 1.66% 0% 172891 1.8795 59.08 10.87 0% 0 0% 0 0% 0 0% 0%
20201102 10.78 10.95 10.39 10.55 -2.13% -0.09% 0% 134473 1.4197 41.81 10.56 0% 0 0% 0 0% 0 0% 0%
20201030 11.01 11.25 10.66 10.78 -1.91% -2% 0% 148522 1.6343 42.22 11 0% 0 0% 0 0% 0 0% 0%
20201029 11.21 11.31 10.88 10.99 -5.83% -0.81% 0% 212546 2.3558 54.78 11.08 0% 0 0% 0 0% 0 0% 0%
20201028 12.1 12.34 11.66 11.67 -9.95% -1.02% 0% 312575 3.6846 68.67 11.79 0% 0 0% 0 0% 0 0% 0%
20201027 14.25 14.25 12.95 12.96 0.08% -2.85% 0% 473520 6.3178 86.21 13.34 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