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. 金富科技003018
    4. 返回上一页 刷新
股票代码（例：sz003018）       510条   (进入金富科技股票专站) 金富科技股票成本分析
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 10.2 10.36 10.14 10.33 1.57% 0.19% 0% 15794 0.1628 84.32 10.31 0% 0 0% 0 0% 0 0% 0%
20230927 10.08 10.24 10.03 10.17 0.59% -0.1% 0% 10680 0.1087 56.86 10.18 0% 0 0% 0 0% 0 0% 0%
20230926 10.22 10.22 10.05 10.11 -0.69% 0% 0% 10550 0.1067 55.73 10.11 0% 0 0% 0 0% 0 0% 0%
20230925 10.18 10.29 10.12 10.18 -0.29% -0.1% 0% 10244 0.1044 54.7 10.19 0% 0 0% 0 0% 0 0% 0%
20230922 10.04 10.24 10.01 10.21 1.39% 0.39% 0% 12433 0.1264 64.75 10.17 0% 0 0% 0 0% 0 0% 0%
20230921 10.1 10.21 10 10.07 -0.1% -0.2% 0% 11889 0.12 62.12 10.09 0% 0 0% 0 0% 0 0% 0%
20230920 10.14 10.19 10.05 10.08 -0.49% -0.4% 0% 10934 0.1106 54.08 10.12 0% 0 0% 0 0% 0 0% 0%
20230919 10.2 10.29 10.08 10.13 -1.17% -0.2% 0% 19076 0.1936 90.57 10.15 0% 0 0% 0 0% 0 0% 0%
20230918 10.06 10.27 10.01 10.25 1.49% 0.59% 0% 15649 0.1595 73.35 10.19 0% 0 0% 0 0% 0 0% 0%
20230915 10.1 10.22 9.91 10.1 0% -0.2% 0% 16089 0.1628 69.92 10.12 0% 0 0% 0 0% 0 0% 0%
20230914 10.17 10.18 10.02 10.1 -0.2% 0.1% 0% 14688 0.1482 59.71 10.09 0% 0 0% 0 0% 0 0% 0%
20230913 10.18 10.25 10.04 10.12 -0.59% 0.1% 0% 12609 0.1275 45.26 10.11 0% 0 0% 0 0% 0 0% 0%
20230912 10.2 10.29 10.1 10.18 0.1% 0.1% 0% 11077 0.1127 34.37 10.17 0% 0 0% 0 0% 0 0% 0%
20230911 10.18 10.25 10.09 10.17 0.2% 0% 0% 15140 0.154 41.47 10.17 0% 0 0% 0 0% 0 0% 0%
20230908 10.2 10.25 10.12 10.15 -0.29% -0.29% 0% 12340 0.1256 32.84 10.18 0% 0 0% 0 0% 0 0% 0%
20230907 10.36 10.36 10.16 10.18 -0.49% -0.68% 0% 24538 0.2516 65.08 10.25 0% 0 0% 0 0% 0 0% 0%
20230906 10.28 10.49 10.22 10.23 -1.45% -0.87% 0% 20303 0.2096 54.86 10.32 0% 0 0% 0 0% 0 0% 0%
20230905 10.22 10.39 10.22 10.38 0.48% 0.48% 0% 25775 0.2663 68.7 10.33 0% 0 0% 0 0% 0 0% 0%
20230904 10.16 10.37 10.16 10.33 1.57% 0.19% 0% 34604 0.3566 89 10.31 0% 0 0% 0 0% 0 0% 0%
20230901 10.02 10.28 10.02 10.17 0.39% 0% 0% 36213 0.3684 94.29 10.17 0% 0 0% 0 0% 0 0% 0%
20230831 10.09 10.35 10.01 10.13 0.4% -0.69% 0% 45592 0.4651 122.68 10.2 0% 0 0% 0 0% 0 0% 0%
20230830 9.97 10.32 9.97 10.09 1.31% -1.08% 0% 50514 0.515 151.72 10.2 0% 0 0% 0 0% 0 0% 0%
20230829 9.47 9.98 9.47 9.96 5.62% 1.43% 0% 53005 0.5206 181.8 9.82 0% 0 0% 0 0% 0 0% 0%
20230828 9.51 9.71 9.4 9.43 2.39% -1.36% 0% 27187 0.2599 107.41 9.56 0% 0 0% 0 0% 0 0% 0%
20230825 9.28 9.42 9.16 9.21 0% -0.65% 0% 18227 0.169 74.47 9.27 0% 0 0% 0 0% 0 0% 0%
20230824 9.4 9.52 9.16 9.21 -1.5% -0.65% 0% 22817 0.2115 95.83 9.27 0% 0 0% 0 0% 0 0% 0%
20230823 9.45 9.53 9.22 9.35 -1.27% -0.64% 0% 29451 0.2771 133.51 9.41 0% 0 0% 0 0% 0 0% 0%
20230822 9.94 9.98 9.43 9.47 -5.58% -1.66% 0% 42442 0.4087 212.4 9.63 0% 0 0% 0 0% 0 0% 0%
20230821 9.8 10.03 9.78 10.03 2.14% 0.7% 0% 27122 0.27 162.25 9.96 0% 0 0% 0 0% 0 0% 0%
20230818 9.73 10.03 9.7 9.82 0.92% -0.91% 0% 25368 0.2513 164.2 9.91 0% 0 0% 0 0% 0 0% 0%
20230817 9.62 9.75 9.53 9.73 0.83% 0.93% 0% 9267 0.0893 62.74 9.64 0% 0 0% 0 0% 0 0% 0%
20230816 9.61 9.72 9.54 9.65 0.1% -0.1% 0% 8088 0.0781 53.45 9.66 0% 0 0% 0 0% 0 0% 0%
20230815 9.56 9.7 9.56 9.64 0.21% 0.21% 0% 8981 0.0864 59.3 9.62 0% 0 0% 0 0% 0 0% 0%
20230814 9.5 9.62 9.43 9.62 0.84% 0.73% 0% 11626 0.111 73.08 9.55 0% 0 0% 0 0% 0 0% 0%
20230811 9.51 9.64 9.51 9.54 -0.1% -0.42% 0% 11621 0.1113 69.18 9.58 0% 0 0% 0 0% 0 0% 0%
20230810 9.47 9.58 9.41 9.55 1.17% 0.53% 0% 9337 0.0887 46.19 9.5 0% 0 0% 0 0% 0 0% 0%
20230809 9.65 9.65 9.42 9.44 -1.67% -0.32% 0% 14054 0.1331 60.82 9.47 0% 0 0% 0 0% 0 0% 0%
20230808 9.56 9.66 9.5 9.6 0.52% 0.21% 0% 15358 0.1471 77.21 9.58 0% 0 0% 0 0% 0 0% 0%
20230807 9.7 9.71 9.52 9.55 -1.55% -0.21% 0% 14831 0.1419 76.19 9.57 0% 0 0% 0 0% 0 0% 0%
20230804 9.74 9.87 9.68 9.7 -0.31% -0.41% 0% 17642 0.1719 94.33 9.74 0% 0 0% 0 0% 0 0% 0%
20230803 9.87 9.87 9.67 9.73 -1.42% 0% 0% 13718 0.1335 75.62 9.73 0% 0 0% 0 0% 0 0% 0%
20230802 9.81 9.91 9.81 9.87 -0.1% 0.2% 0% 7554 0.0744 42.88 9.85 0% 0 0% 0 0% 0 0% 0%
20230801 9.98 9.98 9.76 9.88 -1% 0.51% 0% 17179 0.1688 93.27 9.83 0% 0 0% 0 0% 0 0% 0%
20230731 9.93 10 9.8 9.98 0.4% 0.71% 0% 20964 0.2077 118.62 9.91 0% 0 0% 0 0% 0 0% 0%
20230728 9.95 10.06 9.78 9.94 -0.3% -0.1% 0% 23919 0.2379 144.32 9.95 0% 0 0% 0 0% 0 0% 0%
20230727 10.18 10.25 9.92 9.97 -1.68% -0.89% 0% 27406 0.2756 188.64 10.06 0% 0 0% 0 0% 0 0% 0%
20230726 10.06 10.14 10.01 10.14 0.8% 0.4% 0% 10523 0.1063 83.81 10.1 0% 0 0% 0 0% 0 0% 0%
20230725 10.03 10.1 9.97 10.06 0.7% 0.2% 0% 11120 0.1117 88.18 10.04 0% 0 0% 0 0% 0 0% 0%
20230724 9.91 10.05 9.91 9.99 0.4% 0.1% 0% 9677 0.0966 77.58 9.98 0% 0 0% 0 0% 0 0% 0%
20230721 9.93 10.05 9.92 9.95 -0.4% -0.3% 0% 10983 0.1096 89.86 9.98 0% 0 0% 0 0% 0 0% 0%
20230720 10.05 10.1 9.95 9.99 -0.4% -0.3% 0% 10019 0.1004 82.7 10.02 0% 0 0% 0 0% 0 0% 0%
20230719 9.92 10.06 9.88 10.03 1.11% 0.3% 0% 14330 0.1433 118.85 10 0% 0 0% 0 0% 0 0% 0%
20230718 9.85 9.97 9.82 9.92 0% 0.2% 0% 10201 0.101 85.18 9.9 0% 0 0% 0 0% 0 0% 0%
20230717 9.8 9.94 9.72 9.92 1.22% 1.02% 0% 10382 0.102 85.7 9.82 0% 0 0% 0 0% 0 0% 0%
20230714 9.92 9.94 9.77 9.8 -0.71% 0% 0% 6366 0.0624 52.03 9.8 0% 0 0% 0 0% 0 0% 0%
20230713 9.84 9.91 9.77 9.87 0.41% 0.3% 0% 8128 0.08 62.66 9.84 0% 0 0% 0 0% 0 0% 0%
20230712 9.87 9.94 9.78 9.83 -0.41% -0.3% 0% 9703 0.0957 73.14 9.86 0% 0 0% 0 0% 0 0% 0%
20230711 9.9 9.9 9.77 9.87 0.3% 0.3% 0% 8407 0.0827 62.05 9.84 0% 0 0% 0 0% 0 0% 0%
20230710 9.88 9.96 9.79 9.84 -0.4% -0.2% 0% 7199 0.071 54.61 9.86 0% 0 0% 0 0% 0 0% 0%
20230707 9.88 9.91 9.77 9.88 0.51% 0.2% 0% 9529 0.094 67.38 9.86 0% 0 0% 0 0% 0 0% 0%
20230706 9.91 9.91 9.8 9.83 -0.51% -0.3% 0% 10408 0.1026 72.21 9.86 0% 0 0% 0 0% 0 0% 0%
20230705 9.89 9.93 9.8 9.88 -0.1% -0.1% 0% 12489 0.1235 86.02 9.89 0% 0 0% 0 0% 0 0% 0%
20230704 9.82 9.93 9.72 9.89 1.02% 0.2% 0% 10785 0.1064 74.5 9.87 0% 0 0% 0 0% 0 0% 0%
20230703 9.72 9.87 9.7 9.79 1.24% 0.1% 0% 10723 0.1049 73.45 9.78 0% 0 0% 0 0% 0 0% 0%
20230630 9.65 9.68 9.5 9.67 0.94% 0.31% 0% 13085 0.1261 87.67 9.64 0% 0 0% 0 0% 0 0% 0%
20230629 9.44 9.62 9.39 9.58 1.7% 0.31% 0% 11881 0.1135 73.65 9.55 0% 0 0% 0 0% 0 0% 0%
20230628 9.3 9.43 9.25 9.42 0.43% 0.75% 0% 9484 0.0887 54.41 9.35 0% 0 0% 0 0% 0 0% 0%
20230627 9.09 9.4 9.09 9.38 2.96% 0.54% 0% 11665 0.1088 64.1 9.33 0% 0 0% 0 0% 0 0% 0%
20230626 9.11 9.19 9 9.11 -0.55% 0.44% 0% 14729 0.1336 81.24 9.07 0% 0 0% 0 0% 0 0% 0%
20230621 9.28 9.34 9.13 9.16 -1.93% -0.65% 0% 11092 0.1023 64.35 9.22 0% 0 0% 0 0% 0 0% 0%
20230620 9.34 9.41 9.26 9.34 0% 0.21% 0% 11896 0.1109 70.59 9.32 0% 0 0% 0 0% 0 0% 0%
20230619 9.6 9.6 9.3 9.34 -1.99% -0.64% 0% 12995 0.1222 78.56 9.4 0% 0 0% 0 0% 0 0% 0%
20230616 9.56 9.68 9.5 9.53 -0.42% -0.63% 0% 11446 0.1098 72.56 9.59 0% 0 0% 0 0% 0 0% 0%
20230615 9.75 9.78 9.54 9.57 -2.25% -0.52% 0% 13175 0.1267 83.33 9.62 0% 0 0% 0 0% 0 0% 0%
20230614 9.82 9.95 9.71 9.79 -0.91% -0.31% 0% 24446 0.24 159.94 9.82 0% 0 0% 0 0% 0 0% 0%
20230613 9.67 9.93 9.63 9.88 2.07% 0.41% 0% 23190 0.2281 170.62 9.84 0% 0 0% 0 0% 0 0% 0%
20230612 9.46 9.7 9.31 9.68 2.11% 1.79% 0% 16903 0.1608 128.95 9.51 0% 0 0% 0 0% 0 0% 0%
20230609 9.48 9.59 9.46 9.48 -1.04% -0.32% 0% 7402 0.0704 54.63 9.51 0% 0 0% 0 0% 0 0% 0%
20230608 9.64 9.73 9.57 9.58 -0.52% -0.52% 0% 7933 0.0764 58.98 9.63 0% 0 0% 0 0% 0 0% 0%
20230607 9.58 9.66 9.45 9.63 0.73% 0.1% 0% 8806 0.0847 64.5 9.62 0% 0 0% 0 0% 0 0% 0%
20230606 9.69 9.77 9.52 9.56 -1.54% -0.93% 0% 9470 0.0914 70.06 9.65 0% 0 0% 0 0% 0 0% 0%
20230605 9.66 9.73 9.58 9.71 0.62% 0.62% 0% 7604 0.0734 57.28 9.65 0% 0 0% 0 0% 0 0% 0%
20230602 9.49 9.69 9.48 9.65 1.15% 0.63% 0% 12165 0.1167 88.85 9.59 0% 0 0% 0 0% 0 0% 0%
20230601 9.46 9.63 9.37 9.54 0.74% 0.1% 0% 10801 0.1029 81.95 9.53 0% 0 0% 0 0% 0 0% 0%
20230531 9.42 9.53 9.42 9.47 0.11% 0% 0% 8895 0.0842 67.89 9.47 0% 0 0% 0 0% 0 0% 0%
20230530 9.49 9.53 9.3 9.46 -0.73% 0.53% 0% 13245 0.1247 86.97 9.41 0% 0 0% 0 0% 0 0% 0%
20230529 9.63 9.77 9.41 9.53 -1.14% -0.1% 0% 21388 0.204 145.97 9.54 0% 0 0% 0 0% 0 0% 0%
20230526 9.6 9.67 9.46 9.64 0.42% 0.63% 0% 7704 0.0738 56.92 9.58 0% 0 0% 0 0% 0 0% 0%
20230525 9.55 9.63 9.4 9.6 0% 1.05% 0% 10577 0.1005 75.32 9.5 0% 0 0% 0 0% 0 0% 0%
20230524 9.58 9.66 9.5 9.6 -0.21% 0% 0% 6950 0.0667 49.22 9.6 0% 0 0% 0 0% 0 0% 0%
20230523 9.63 9.73 9.57 9.62 -0.62% -0.41% 0% 5322 0.0514 37.02 9.66 0% 0 0% 0 0% 0 0% 0%
20230522 9.63 9.7 9.59 9.68 0.52% 0.52% 0% 10338 0.0996 66.72 9.63 0% 0 0% 0 0% 0 0% 0%
20230519 9.61 9.67 9.55 9.63 -0.41% 0.31% 0% 10146 0.0974 61.88 9.6 0% 0 0% 0 0% 0 0% 0%
20230518 9.48 9.7 9.47 9.67 1.79% 0.52% 0% 16572 0.1595 97.25 9.62 0% 0 0% 0 0% 0 0% 0%
20230517 9.36 9.55 9.36 9.5 0.85% 0.11% 0% 8463 0.0803 51.18 9.49 0% 0 0% 0 0% 0 0% 0%
20230516 9.45 9.45 9.34 9.42 0% 0.21% 0% 6747 0.0634 37.51 9.4 0% 0 0% 0 0% 0 0% 0%
20230515 9.51 9.51 9.29 9.42 -0.95% 0.32% 0% 9233 0.0867 48.63 9.39 0% 0 0% 0 0% 0 0% 0%
20230510 9.29 9.45 9.29 9.4 0.97% 0.11% 0% 11847 0.1113 73.46 9.39 0% 0 0% 0 0% 0 0% 0%
20230509 9.35 9.45 9.29 9.31 -0.75% -0.64% 0% 11520 0.1079 56.48 9.37 0% 0 0% 0 0% 0 0% 0%
20230508 9.36 9.52 9.31 9.38 -0.32% -0.11% 0% 10793 0.1013 52.46 9.39 0% 0 0% 0 0% 0 0% 0%
20230505 9.33 9.44 9.3 9.41 0.53% 0.43% 0% 16867 0.1581 79.43 9.37 0% 0 0% 0 0% 0 0% 0%
20230504 9.21 9.4 9.21 9.36 1.19% 0.32% 0% 17394 0.1623 81.95 9.33 0% 0 0% 0 0% 0 0% 0%
20230428 8.96 9.26 8.95 9.25 2.55% 0.87% 0% 15557 0.1426 69.65 9.17 0% 0 0% 0 0% 0 0% 0%
20230427 8.84 9.06 8.77 9.02 2.15% 0.67% 0% 12474 0.1118 54.84 8.96 0% 0 0% 0 0% 0 0% 0%
20230426 8.8 9.07 8.63 8.91 1.71% -0.34% 0% 19551 0.1748 85.86 8.94 0% 0 0% 0 0% 0 0% 0%
20230425 8.9 8.97 8.69 8.76 -2.23% 0% 0% 13726 0.1203 59.3 8.76 0% 0 0% 0 0% 0 0% 0%
20230424 8.86 8.96 8.7 8.96 1.36% 1.47% 0% 11523 0.1018 47.09 8.83 0% 0 0% 0 0% 0 0% 0%
20230421 9.15 9.15 8.81 8.84 -2.86% -1.12% 0% 18265 0.1632 63.99 8.94 0% 0 0% 0 0% 0 0% 0%
20230420 9.17 9.19 9.03 9.1 -0.76% 0.33% 0% 11125 0.1009 39.7 9.07 0% 0 0% 0 0% 0 0% 0%
20230419 9.2 9.23 9.12 9.17 -0.43% 0.22% 0% 12561 0.1149 45.38 9.15 0% 0 0% 0 0% 0 0% 0%
20230418 9.25 9.26 9.15 9.21 -0.11% 0.11% 0% 10504 0.0966 38.27 9.2 0% 0 0% 0 0% 0 0% 0%
20230417 9.3 9.3 9.2 9.22 -0.32% -0.11% 0% 10986 0.1014 40.05 9.23 0% 0 0% 0 0% 0 0% 0%
20230414 9.22 9.29 9.18 9.25 0.33% 0.22% 0% 12037 0.1111 46.18 9.23 0% 0 0% 0 0% 0 0% 0%
20230413 9.33 9.33 9.16 9.22 -0.43% -0.65% 0% 14930 0.1385 57.94 9.28 0% 0 0% 0 0% 0 0% 0%
20230412 9.2 9.33 9.16 9.26 1.09% 0.33% 0% 23716 0.219 88.16 9.23 0% 0 0% 0 0% 0 0% 0%
20230411 9.42 9.42 9.13 9.16 -2.76% -0.54% 0% 35481 0.3269 126.75 9.21 0% 0 0% 0 0% 0 0% 0%
20230410 9.85 9.85 9.36 9.42 -2.38% -0.95% 0% 53394 0.5079 203.94 9.51 0% 0 0% 0 0% 0 0% 0%
20230407 9.41 9.69 9.38 9.65 2.55% 0.84% 0% 21123 0.2021 93.81 9.57 0% 0 0% 0 0% 0 0% 0%
20230406 9.41 9.52 9.33 9.41 0% -0.32% 0% 13085 0.1235 59.51 9.44 0% 0 0% 0 0% 0 0% 0%
20230404 9.65 9.66 9.39 9.41 -2.49% -0.84% 0% 15721 0.1492 70.28 9.49 0% 0 0% 0 0% 0 0% 0%
20230403 9.54 9.7 9.5 9.65 0.84% 0.63% 0% 17157 0.1645 78.48 9.59 0% 0 0% 0 0% 0 0% 0%
20230331 9.55 9.64 9.51 9.57 0.21% 0% 0% 12702 0.1216 59.66 9.57 0% 0 0% 0 0% 0 0% 0%
20230330 9.7 9.72 9.51 9.55 -2.35% -0.31% 0% 15442 0.1479 73.97 9.58 0% 0 0% 0 0% 0 0% 0%
20230329 9.8 9.87 9.6 9.78 -0.31% 0.72% 0% 22220 0.2157 109.64 9.71 0% 0 0% 0 0% 0 0% 0%
20230328 10.12 10.13 9.73 9.81 -3.16% -0.51% 0% 28066 0.2766 148.62 9.86 0% 0 0% 0 0% 0 0% 0%
20230327 10.29 10.35 10.01 10.13 -2.22% -0.49% 0% 22318 0.2272 133.29 10.18 0% 0 0% 0 0% 0 0% 0%
20230324 10.28 10.4 10.26 10.36 0.68% 0.19% 0% 17275 0.1786 112.3 10.34 0% 0 0% 0 0% 0 0% 0%
20230323 10.26 10.37 10.21 10.29 -0.1% 0.19% 0% 12945 0.133 92.95 10.27 0% 0 0% 0 0% 0 0% 0%
20230322 10.18 10.35 10.18 10.3 0.78% 0% 0% 17413 0.1793 118.9 10.3 0% 0 0% 0 0% 0 0% 0%
20230321 10.09 10.23 9.91 10.22 2.4% 1.19% 0% 13125 0.1326 91.03 10.1 0% 0 0% 0 0% 0 0% 0%
20230320 9.98 10.03 9.86 9.98 0.3% 0.3% 0% 11067 0.1101 75.63 9.95 0% 0 0% 0 0% 0 0% 0%
20230317 10.08 10.12 9.92 9.95 -0.3% -0.8% 0% 9281 0.0931 62.12 10.03 0% 0 0% 0 0% 0 0% 0%
20230316 10.01 10.12 9.98 9.98 -1.29% -0.7% 0% 11896 0.1195 75.86 10.05 0% 0 0% 0 0% 0 0% 0%
20230315 9.92 10.17 9.92 10.11 2.33% 0.4% 0% 10414 0.1049 66.53 10.07 0% 0 0% 0 0% 0 0% 0%
20230314 10.09 10.09 9.8 9.88 -1.59% -0.5% 0% 12266 0.1218 74.79 9.93 0% 0 0% 0 0% 0 0% 0%
20230313 10.19 10.19 10 10.04 -0.89% -0.2% 0% 9920 0.0998 62.61 10.06 0% 0 0% 0 0% 0 0% 0%
20230310 10.22 10.3 10.13 10.13 -1.55% -0.49% 0% 9789 0.0997 61.67 10.18 0% 0 0% 0 0% 0 0% 0%
20230309 10.27 10.32 10.15 10.29 0.19% 0.39% 0% 9854 0.101 60.94 10.25 0% 0 0% 0 0% 0 0% 0%
20230308 10.15 10.33 10.08 10.27 1.08% 0.49% 0% 11495 0.1175 69.76 10.22 0% 0 0% 0 0% 0 0% 0%
20230307 10.36 10.39 10.16 10.16 -1.84% -1.07% 0% 11393 0.117 68.63 10.27 0% 0 0% 0 0% 0 0% 0%
20230306 10.31 10.44 10.31 10.35 0.1% -0.29% 0% 13034 0.1353 81.76 10.38 0% 0 0% 0 0% 0 0% 0%
20230303 10.39 10.44 10.23 10.34 -0.48% 0.19% 0% 11939 0.1232 74.92 10.32 0% 0 0% 0 0% 0 0% 0%
20230302 10.47 10.47 10.32 10.39 -0.67% -0.1% 0% 9262 0.0963 58.46 10.4 0% 0 0% 0 0% 0 0% 0%
20230301 10.41 10.47 10.34 10.46 0.48% 0.58% 0% 13481 0.1402 81.19 10.4 0% 0 0% 0 0% 0 0% 0%
20230228 10.28 10.41 10.28 10.41 1.36% 0.58% 0% 10157 0.1051 60.97 10.35 0% 0 0% 0 0% 0 0% 0%
20230227 10.42 10.47 10.2 10.27 -1.53% -0.39% 0% 12847 0.1325 74.04 10.31 0% 0 0% 0 0% 0 0% 0%
20230224 10.43 10.47 10.37 10.43 0.38% 0.1% 0% 14582 0.1519 80.16 10.42 0% 0 0% 0 0% 0 0% 0%
20230223 10.45 10.47 10.34 10.39 -0.38% -0.29% 0% 14383 0.1498 76.48 10.42 0% 0 0% 0 0% 0 0% 0%
20230222 10.28 10.45 10.2 10.43 1.46% 0.58% 0% 14671 0.1522 76.17 10.37 0% 0 0% 0 0% 0 0% 0%
20230221 10.31 10.36 10.23 10.28 -0.19% -0.1% 0% 8736 0.0899 45.37 10.29 0% 0 0% 0 0% 0 0% 0%
20230220 10.31 10.31 10.15 10.3 0.39% 0.49% 0% 13693 0.1403 69.51 10.25 0% 0 0% 0 0% 0 0% 0%
20230217 10.21 10.38 10.19 10.26 0.79% -0.1% 0% 16721 0.1717 85.6 10.27 0% 0 0% 0 0% 0 0% 0%
20230216 10.42 10.53 10.15 10.18 -2.86% -1.74% 0% 19582 0.2029 101.65 10.36 0% 0 0% 0 0% 0 0% 0%
20230215 10.45 10.54 10.41 10.48 0.48% 0.29% 0% 15564 0.1627 82.56 10.45 0% 0 0% 0 0% 0 0% 0%
20230214 10.57 10.59 10.39 10.43 -0.29% -0.29% 0% 16695 0.1746 88.44 10.46 0% 0 0% 0 0% 0 0% 0%
20230213 10.44 10.48 10.33 10.46 0.48% 0.38% 0% 21847 0.2276 117.87 10.42 0% 0 0% 0 0% 0 0% 0%
20230210 10.3 10.47 10.3 10.41 0.77% 0.1% 0% 18988 0.1975 107.43 10.4 0% 0 0% 0 0% 0 0% 0%
20230209 10.25 10.33 10.16 10.33 1.27% 0.49% 0% 15783 0.1623 93.21 10.28 0% 0 0% 0 0% 0 0% 0%
20230208 10.19 10.25 10.15 10.2 0.1% -0.29% 0% 13161 0.1346 79.86 10.23 0% 0 0% 0 0% 0 0% 0%
20230207 10.14 10.2 9.9 10.19 0.39% 0.39% 0% 12308 0.1249 75.81 10.15 0% 0 0% 0 0% 0 0% 0%
20230206 10.18 10.22 10.1 10.15 -0.39% 0% 0% 13445 0.1365 84.73 10.15 0% 0 0% 0 0% 0 0% 0%
20230203 10.19 10.28 10.1 10.19 -0.2% 0.2% 0% 15965 0.1623 102.04 10.17 0% 0 0% 0 0% 0 0% 0%
20230202 10.15 10.22 10.07 10.21 0.59% 0.49% 0% 18213 0.185 123.66 10.16 0% 0 0% 0 0% 0 0% 0%
20230201 10.03 10.15 9.93 10.15 1.6% 0.79% 0% 17171 0.1729 125.52 10.07 0% 0 0% 0 0% 0 0% 0%
20230131 9.93 10 9.88 9.99 0.6% 0.2% 0% 12759 0.1272 97.3 9.97 0% 0 0% 0 0% 0 0% 0%
20230130 9.9 9.97 9.81 9.93 1.43% 0.1% 0% 14818 0.147 116 9.92 0% 0 0% 0 0% 0 0% 0%
20230120 9.76 9.9 9.7 9.79 0.31% -0.41% 0% 11895 0.1169 96.27 9.83 0% 0 0% 0 0% 0 0% 0%
20230119 9.64 9.8 9.52 9.76 1.77% 0.51% 0% 14055 0.1365 108.29 9.71 0% 0 0% 0 0% 0 0% 0%
20230118 9.47 9.62 9.47 9.59 0.52% 0% 0% 10097 0.0968 80.44 9.59 0% 0 0% 0 0% 0 0% 0%
20230117 9.47 9.54 9.43 9.54 0.53% 0.63% 0% 8541 0.081 65.44 9.48 0% 0 0% 0 0% 0 0% 0%
20230116 9.49 9.52 9.37 9.49 1.28% 0.21% 0% 9198 0.0871 69.36 9.47 0% 0 0% 0 0% 0 0% 0%
20230113 9.42 9.5 9.35 9.37 -0.32% -0.21% 0% 7350 0.069 55.97 9.39 0% 0 0% 0 0% 0 0% 0%
20230112 9.42 9.49 9.35 9.4 -0.21% -0.21% 0% 8061 0.0759 60.77 9.42 0% 0 0% 0 0% 0 0% 0%
20230111 9.56 9.64 9.41 9.42 -2.28% -0.84% 0% 11717 0.1113 85.41 9.5 0% 0 0% 0 0% 0 0% 0%
20230110 9.62 9.66 9.54 9.64 0.63% 0.42% 0% 11113 0.1067 81.05 9.6 0% 0 0% 0 0% 0 0% 0%
20230109 9.61 9.69 9.52 9.58 -0.21% -0.1% 0% 11407 0.1094 81.82 9.59 0% 0 0% 0 0% 0 0% 0%
20230106 9.78 9.79 9.6 9.6 -1.34% -0.72% 0% 11820 0.1143 85.43 9.67 0% 0 0% 0 0% 0 0% 0%
20230105 9.8 9.84 9.69 9.73 -0.51% -0.1% 0% 12779 0.1245 94.29 9.74 0% 0 0% 0 0% 0 0% 0%
20230104 9.67 9.85 9.64 9.78 1.24% 0.2% 0% 13007 0.1269 96.19 9.76 0% 0 0% 0 0% 0 0% 0%
20230103 9.45 9.67 9.41 9.66 2.88% 0.63% 0% 10755 0.1032 79.79 9.6 0% 0 0% 0 0% 0 0% 0%
20221230 9.28 9.48 9.28 9.39 0.97% -0.21% 0% 9458 0.089 68.11 9.41 0% 0 0% 0 0% 0 0% 0%
20221229 9.41 9.55 9.3 9.3 -2% -0.85% 0% 7728 0.0725 49.29 9.38 0% 0 0% 0 0% 0 0% 0%
20221228 9.66 9.66 9.41 9.49 -1.66% 0% 0% 10730 0.1018 67 9.49 0% 0 0% 0 0% 0 0% 0%
20221227 9.57 9.66 9.5 9.65 1.15% 0.52% 0% 7086 0.068 42.81 9.6 0% 0 0% 0 0% 0 0% 0%
20221226 9.45 9.59 9.42 9.54 1.49% 0.21% 0% 7297 0.0695 40.77 9.52 0% 0 0% 0 0% 0 0% 0%
20221223 9.51 9.61 9.31 9.4 -1.05% -0.53% 0% 11677 0.1104 63.98 9.45 0% 0 0% 0 0% 0 0% 0%
20221222 9.78 9.79 9.5 9.5 -2.36% -1.66% 0% 10218 0.0987 52.97 9.66 0% 0 0% 0 0% 0 0% 0%
20221221 9.75 9.8 9.54 9.73 1.57% 0.52% 0% 12751 0.1234 61.93 9.68 0% 0 0% 0 0% 0 0% 0%
20221220 9.62 9.7 9.51 9.58 -0.42% -0.31% 0% 10876 0.1045 50.71 9.61 0% 0 0% 0 0% 0 0% 0%
20221219 10.09 10.09 9.58 9.62 -4.75% -1.64% 0% 25782 0.2521 118.68 9.78 0% 0 0% 0 0% 0 0% 0%
20221216 10.15 10.23 10.03 10.1 -1.37% 0% 0% 12811 0.1294 62.35 10.1 0% 0 0% 0 0% 0 0% 0%
20221215 10.18 10.29 10.13 10.24 0.2% 0.2% 0% 13898 0.142 67.19 10.22 0% 0 0% 0 0% 0 0% 0%
20221214 10.17 10.32 10.11 10.22 -0.68% -0.1% 0% 18407 0.1883 80.7 10.23 0% 0 0% 0 0% 0 0% 0%
20221213 10.14 10.29 10.06 10.29 2.29% 0.88% 0% 22756 0.2322 103.58 10.2 0% 0 0% 0 0% 0 0% 0%
20221212 10.25 10.26 10.05 10.06 -1.47% -0.79% 0% 13961 0.1416 62.68 10.14 0% 0 0% 0 0% 0 0% 0%
20221209 10.1 10.24 10.02 10.21 1.49% 0.49% 0% 22893 0.2326 101.96 10.16 0% 0 0% 0 0% 0 0% 0%
20221208 10.09 10.1 9.91 10.06 -0.49% 0.5% 0% 22808 0.2282 99.83 10.01 0% 0 0% 0 0% 0 0% 0%
20221207 10.23 10.26 10.07 10.11 -1.56% -0.39% 0% 18836 0.1911 83.5 10.15 0% 0 0% 0 0% 0 0% 0%
20221206 10.36 10.36 10.2 10.27 -0.87% 0.1% 0% 16422 0.1685 68.57 10.26 0% 0 0% 0 0% 0 0% 0%
20221205 10.24 10.36 10.22 10.36 0.78% 0.58% 0% 19125 0.1969 69.38 10.3 0% 0 0% 0 0% 0 0% 0%
20221202 10.32 10.33 10.21 10.28 -0.39% 0.19% 0% 15114 0.155 51.95 10.26 0% 0 0% 0 0% 0 0% 0%
20221201 10.32 10.4 10.25 10.32 0.49% 0.1% 0% 23058 0.2378 71.84 10.31 0% 0 0% 0 0% 0 0% 0%
20221130 10.25 10.3 10.1 10.27 0.2% 0.59% 0% 22092 0.2256 63.99 10.21 0% 0 0% 0 0% 0 0% 0%
20221129 10.18 10.27 10.14 10.25 0.99% 0.29% 0% 24824 0.2537 65.55 10.22 0% 0 0% 0 0% 0 0% 0%
20221128 10.16 10.24 10.06 10.15 -1.36% 0.3% 0% 16041 0.1624 37.47 10.12 0% 0 0% 0 0% 0 0% 0%
20221125 10.24 10.44 10.1 10.29 0.1% 0.68% 0% 24284 0.2481 51.64 10.22 0% 0 0% 0 0% 0 0% 0%
20221124 10.24 10.28 10.18 10.28 0.39% 0.39% 0% 21577 0.2209 40.8 10.24 0% 0 0% 0 0% 0 0% 0%
20221123 10.45 10.46 10.13 10.24 -3.03% 0% 0% 34079 0.3491 53.58 10.24 0% 0 0% 0 0% 0 0% 0%
20221122 10.39 10.59 10.25 10.56 1.15% 0.86% 0% 49224 0.5154 70.23 10.47 0% 0 0% 0 0% 0 0% 0%
20221121 10.38 10.49 10.15 10.44 0.48% 1.16% 0% 33252 0.343 46.51 10.32 0% 0 0% 0 0% 0 0% 0%
20221118 10.67 10.68 10.26 10.39 -2.72% -0.67% 0% 47024 0.4919 64.29 10.46 0% 0 0% 0 0% 0 0% 0%
20221117 10.54 10.68 10.4 10.68 0.56% 1.42% 0% 42901 0.4516 56.35 10.53 0% 0 0% 0 0% 0 0% 0%
20221116 10.8 10.8 10.56 10.62 -2.3% -0.28% 0% 52657 0.5609 62.68 10.65 0% 0 0% 0 0% 0 0% 0%
20221115 10.72 10.94 10.62 10.87 1.3% 0.93% 0% 65692 0.7072 78.54 10.77 0% 0 0% 0 0% 0 0% 0%
20221114 10.74 10.86 10.53 10.73 -0.74% 0.66% 0% 57352 0.6113 68.38 10.66 0% 0 0% 0 0% 0 0% 0%
20221111 11.1 11.18 10.74 10.81 -0.92% -0.92% 0% 75393 0.8222 90.96 10.91 0% 0 0% 0 0% 0 0% 0%
20221110 10.78 11.17 10.6 10.91 1.3% -0.09% 0% 122611 1.3392 146.72 10.92 0% 0 0% 0 0% 0 0% 0%
20221109 10.43 11.3 10.43 10.77 3.36% -0.74% 0% 109803 1.1914 134.84 10.85 0% 0 0% 0 0% 0 0% 0%
20221108 10.87 10.88 10.41 10.42 -2.43% -1.14% 0% 56158 0.592 62.82 10.54 0% 0 0% 0 0% 0 0% 0%
20221107 10.58 10.69 10.51 10.68 0.38% 0.75% 0% 58833 0.6239 54.36 10.6 0% 0 0% 0 0% 0 0% 0%
20221104 10.55 10.69 10.46 10.64 -0.65% 0.57% 0% 80241 0.8486 71.83 10.58 0% 0 0% 0 0% 0 0% 0%
20221103 10.11 10.79 10.06 10.71 4.79% 1.13% 0% 130354 1.3798 117.28 10.59 0% 0 0% 0 0% 0 0% 0%
20221102 10.31 10.31 10.11 10.22 -1.26% 0.2% 0% 61027 0.6224 55.59 10.2 0% 0 0% 0 0% 0 0% 0%
20221101 10.25 10.49 10.06 10.35 0.98% 1.37% 0% 64582 0.6595 56.78 10.21 0% 0 0% 0 0% 0 0% 0%
20221031 10.08 10.89 9.96 10.25 2.3% -0.29% 0% 72160 0.7416 64.47 10.28 0% 0 0% 0 0% 0 0% 0%
20221028 10.45 10.45 9.95 10.02 -4.84% -1.38% 0% 93482 0.9497 83.93 10.16 0% 0 0% 0 0% 0 0% 0%
20221027 10.53 10.73 10.46 10.53 -2.86% -0.47% 0% 98844 1.0454 94.27 10.58 0% 0 0% 0 0% 0 0% 0%
20221026 10.39 10.98 10.31 10.84 1.69% 2.36% 0% 167461 1.7734 163.32 10.59 0% 0 0% 0 0% 0 0% 0%
20221025 10.48 11.29 10.43 10.66 2.3% -0.56% 0% 244932 2.626 266.69 10.72 0% 0 0% 0 0% 0 0% 0%
20221024 9.47 10.42 9.47 10.42 10.03% 0.77% 0% 92905 0.9606 118.42 10.34 0% 0 0% 0 0% 0 0% 0%
20221021 9.9 10.04 9.39 9.47 -5.39% -2.27% 0% 83690 0.8113 97.57 9.69 0% 0 0% 0 0% 0 0% 0%
20221020 10.16 10.47 9.96 10.01 -2.25% -1.77% 0% 80743 0.8231 97.23 10.19 0% 0 0% 0 0% 0 0% 0%
20221019 9.9 10.53 9.88 10.24 2.3% -0.19% 0% 102095 1.0472 111.24 10.26 0% 0 0% 0 0% 0 0% 0%
20221018 10.15 10.25 9.95 10.01 -1.38% -0.3% 0% 54376 0.5461 55.69 10.04 0% 0 0% 0 0% 0 0% 0%
20221017 10.03 10.15 9.87 10.15 0% 1.1% 0% 55135 0.5535 52.43 10.04 0% 0 0% 0 0% 0 0% 0%
20220720 9.39 9.66 9.34 9.54 1.6% 0.42% 0% 16671 0.1583 134.18 9.5 0% 0 0% 0 0% 0 0% 0%
20220719 9.26 9.4 9.25 9.39 0.97% 0.54% 0% 11308 0.1056 94.73 9.34 0% 0 0% 0 0% 0 0% 0%
20220718 9.04 9.34 9 9.3 3.45% 0.54% 0% 16441 0.152 136.19 9.25 0% 0 0% 0 0% 0 0% 0%
20220715 9.1 9.17 8.97 8.99 -1.64% -0.55% 0% 8065 0.0729 70.64 9.04 0% 0 0% 0 0% 0 0% 0%
20220714 9.18 9.18 9.07 9.14 -0.11% 0.11% 0% 7700 0.0703 68.31 9.13 0% 0 0% 0 0% 0 0% 0%
20220713 8.95 9.15 8.86 9.15 2.81% 0.99% 0% 11220 0.1017 91.55 9.06 0% 0 0% 0 0% 0 0% 0%
20220712 9.04 9.04 8.82 8.9 -0.89% -0.34% 0% 9561 0.0854 75.3 8.93 0% 0 0% 0 0% 0 0% 0%
20220711 9.1 9.1 8.93 8.98 -1.21% -0.11% 0% 11290 0.1015 84.89 8.99 0% 0 0% 0 0% 0 0% 0%
20220708 9.05 9.13 8.97 9.09 0.66% 0.11% 0% 8164 0.0741 60.84 9.08 0% 0 0% 0 0% 0 0% 0%
20220707 9.07 9.09 8.98 9.03 0% -0.11% 0% 6117 0.0553 44.43 9.04 0% 0 0% 0 0% 0 0% 0%
20220706 9.02 9.13 8.95 9.03 -0.88% 0.11% 0% 9588 0.0865 68.06 9.02 0% 0 0% 0 0% 0 0% 0%
20220705 9.19 9.25 8.98 9.11 -0.87% 0.22% 0% 11433 0.1039 81.97 9.09 0% 0 0% 0 0% 0 0% 0%
20220704 9.2 9.23 9.1 9.19 0.11% 0.44% 0% 7091 0.0649 51.18 9.15 0% 0 0% 0 0% 0 0% 0%
20220701 9.24 9.29 9.17 9.18 -0.76% -0.43% 0% 8491 0.0783 59.86 9.22 0% 0 0% 0 0% 0 0% 0%
20220630 9.18 9.36 9.18 9.25 0.22% -0.32% 0% 15458 0.1434 104.04 9.28 0% 0 0% 0 0% 0 0% 0%
20220629 9.25 9.31 9.18 9.23 -0.32% -0.11% 0% 12123 0.112 83.19 9.24 0% 0 0% 0 0% 0 0% 0%
20220628 9.08 9.28 9.06 9.26 1.2% 0.54% 0% 13681 0.126 92.72 9.21 0% 0 0% 0 0% 0 0% 0%
20220627 9.08 9.15 9.02 9.15 1.33% 0.66% 0% 13088 0.119 88.33 9.09 0% 0 0% 0 0% 0 0% 0%
20220624 9.05 9.06 8.91 9.03 0.44% 0.22% 0% 11143 0.1004 74.54 9.01 0% 0 0% 0 0% 0 0% 0%
20220623 8.82 8.99 8.8 8.99 1.93% 1.01% 0% 9235 0.0822 62.85 8.9 0% 0 0% 0 0% 0 0% 0%
20220622 9.01 9.01 8.8 8.82 -2.11% -1.01% 0% 9499 0.0846 64.98 8.91 0% 0 0% 0 0% 0 0% 0%
20220621 8.98 9.08 8.91 9.01 0.67% 0% 0% 11826 0.1065 81.66 9.01 0% 0 0% 0 0% 0 0% 0%
20220620 8.8 8.97 8.8 8.95 1.13% 0.45% 0% 11129 0.0992 77.39 8.91 0% 0 0% 0 0% 0 0% 0%
20220617 8.95 8.95 8.73 8.85 -1.23% 0.34% 0% 16801 0.1482 113.76 8.82 0% 0 0% 0 0% 0 0% 0%
20220616 8.88 9.04 8.8 8.96 0.79% 0.22% 0% 12415 0.111 87.87 8.94 0% 0 0% 0 0% 0 0% 0%
20220615 8.92 8.96 8.84 8.89 0% -0.22% 0% 13304 0.1185 95.71 8.91 0% 0 0% 0 0% 0 0% 0%
20220614 8.88 8.89 8.66 8.89 0.11% 1.37% 0% 13991 0.1227 103.29 8.77 0% 0 0% 0 0% 0 0% 0%
20220613 8.98 9.02 8.84 8.88 -1.33% -0.22% 0% 14194 0.1263 109.45 8.9 0% 0 0% 0 0% 0 0% 0%
20220610 8.85 9.05 8.74 9 0.9% 0.11% 0% 7911 0.0711 64.7 8.99 0% 0 0% 0 0% 0 0% 0%
20220609 9.1 9.12 8.87 8.92 -2.09% -0.56% 0% 8651 0.0776 69.7 8.97 0% 0 0% 0 0% 0 0% 0%
20220608 9.23 9.23 8.96 9.11 -0.76% 0.33% 0% 9159 0.0832 74.86 9.08 0% 0 0% 0 0% 0 0% 0%
20220607 9.16 9.3 9.04 9.18 -0.11% 0.44% 0% 8885 0.0812 69.14 9.14 0% 0 0% 0 0% 0 0% 0%
20220606 9.37 9.37 9.09 9.19 0% 0.11% 0% 12724 0.1168 100.9 9.18 0% 0 0% 0 0% 0 0% 0%
20220602 9.06 9.19 8.9 9.19 1.43% 1.32% 0% 12084 0.1096 97.5 9.07 0% 0 0% 0 0% 0 0% 0%
20220601 8.98 9.12 8.88 9.06 0.89% 0.11% 0% 8930 0.0808 73.52 9.05 0% 0 0% 0 0% 0 0% 0%
20220531 8.99 9.03 8.83 8.98 -0.11% 0.22% 0% 9062 0.0812 68.91 8.96 0% 0 0% 0 0% 0 0% 0%
20220530 8.88 9 8.75 8.99 1.47% 1.24% 0% 11339 0.1007 84.09 8.88 0% 0 0% 0 0% 0 0% 0%
20220527 8.9 8.97 8.81 8.86 -0.45% -0.23% 0% 6913 0.0614 50.89 8.88 0% 0 0% 0 0% 0 0% 0%
20220526 8.9 8.9 8.66 8.9 0.68% 1.14% 0% 8914 0.0784 61.9 8.8 0% 0 0% 0 0% 0 0% 0%
20220525 8.71 8.9 8.61 8.84 1.26% 0.23% 0% 9015 0.0795 59.15 8.82 0% 0 0% 0 0% 0 0% 0%
20220524 9.09 9.16 8.68 8.73 -4.07% -1.91% 0% 15160 0.1349 92.91 8.9 0% 0 0% 0 0% 0 0% 0%
20220523 8.96 9.13 8.87 9.1 1.9% 0.66% 0% 8272 0.0748 50.22 9.04 0% 0 0% 0 0% 0 0% 0%
20220520 8.94 8.99 8.85 8.93 0.56% 0.22% 0% 10146 0.0904 59.34 8.91 0% 0 0% 0 0% 0 0% 0%
20220519 8.8 8.97 8.78 8.88 -0.22% 0.23% 0% 8845 0.0784 50.73 8.86 0% 0 0% 0 0% 0 0% 0%
20220518 8.74 8.98 8.69 8.9 2.53% 0.23% 0% 17857 0.1585 99.08 8.88 0% 0 0% 0 0% 0 0% 0%
20220517 8.79 8.8 8.6 8.68 -0.34% -0.12% 0% 9046 0.0786 47.86 8.69 0% 0 0% 0 0% 0 0% 0%
20220516 8.74 8.84 8.66 8.71 0% -0.57% 0% 9432 0.0826 47.15 8.76 0% 0 0% 0 0% 0 0% 0%
20220513 8.79 8.82 8.65 8.78 0.57% 0.34% 0% 7901 0.0691 31.77 8.75 0% 0 0% 0 0% 0 0% 0%
20220512 8.62 8.74 8.48 8.73 2.22% 0.92% 0% 11863 0.1026 42.29 8.65 0% 0 0% 0 0% 0 0% 0%
20220511 8.85 8.85 8.53 8.54 -2.18% -2.06% 0% 14228 0.124 46.46 8.72 0% 0 0% 0 0% 0 0% 0%
20220510 8.52 8.73 8.4 8.73 1.87% 1.51% 0% 15457 0.1329 49.27 8.6 0% 0 0% 0 0% 0 0% 0%
20220509 8.48 8.62 8.32 8.57 1.9% 0.47% 0% 9739 0.0831 30.39 8.53 0% 0 0% 0 0% 0 0% 0%
20220506 8.35 8.53 8.27 8.41 -0.71% -0.24% 0% 12086 0.1019 36.14 8.43 0% 0 0% 0 0% 0 0% 0%
20220505 8.26 8.58 8.18 8.47 2.42% 0.36% 0% 14810 0.125 44.96 8.44 0% 0 0% 0 0% 0 0% 0%
20220429 7.99 8.42 7.99 8.27 4.03% 0.61% 0% 22903 0.1882 68.91 8.22 0% 0 0% 0 0% 0 0% 0%
20220428 8 8.14 7.8 7.95 -2.81% -0.13% 0% 22653 0.1804 66.5 7.96 0% 0 0% 0 0% 0 0% 0%
20220427 8.59 8.59 7.84 8.18 -5.76% 0.99% 0% 60839 0.4928 186.04 8.1 0% 0 0% 0 0% 0 0% 0%
20220426 8.93 9.19 8.36 8.68 -6.57% 0% 0% 40726 0.3534 143.19 8.68 0% 0 0% 0 0% 0 0% 0%
20220425 10.17 10.17 9.29 9.29 -9.98% -2.72% 0% 37638 0.3593 149.92 9.55 0% 0 0% 0 0% 0 0% 0%
20220422 10.28 10.35 9.95 10.32 0% 1.47% 0% 17540 0.1784 83.02 10.17 0% 0 0% 0 0% 0 0% 0%
20220421 10.41 10.42 10.05 10.32 -1.15% 0.88% 0% 18232 0.1865 84.65 10.23 0% 0 0% 0 0% 0 0% 0%
20220420 10.34 10.46 10.28 10.44 0.1% 0.48% 0% 14980 0.1556 73.74 10.39 0% 0 0% 0 0% 0 0% 0%
20220419 10.3 10.46 10.3 10.43 0.1% 0.48% 0% 5944 0.0617 28.49 10.38 0% 0 0% 0 0% 0 0% 0%
20220418 10.36 10.42 10.19 10.42 0.19% 1.17% 0% 6554 0.0675 27.92 10.3 0% 0 0% 0 0% 0 0% 0%
20220415 10.56 10.59 10.21 10.4 -1.89% 0.19% 0% 13703 0.1423 52.42 10.38 0% 0 0% 0 0% 0 0% 0%
20220414 10.68 10.68 10.49 10.6 -0.09% 0.38% 0% 12239 0.1293 40.68 10.56 0% 0 0% 0 0% 0 0% 0%
20220413 10.42 10.75 10.3 10.61 1.82% 0.38% 0% 29556 0.3124 86.49 10.57 0% 0 0% 0 0% 0 0% 0%
20220412 10.37 10.48 10.2 10.42 0.29% 0.29% 0% 24151 0.2509 65.14 10.39 0% 0 0% 0 0% 0 0% 0%
20220411 10.55 10.58 10.23 10.39 -1.52% -0.1% 0% 11498 0.1196 29.33 10.4 0% 0 0% 0 0% 0 0% 0%
20220408 10.48 10.6 10.2 10.55 1.15% 1.05% 0% 22338 0.2332 51.94 10.44 0% 0 0% 0 0% 0 0% 0%
20220407 10.59 10.59 10.36 10.43 -1.04% -0.1% 0% 9358 0.0977 20.41 10.44 0% 0 0% 0 0% 0 0% 0%
20220401 10.44 10.5 10.29 10.45 0% 0.48% 0% 12385 0.1288 21.88 10.4 0% 0 0% 0 0% 0 0% 0%
20220331 10.43 10.56 10.32 10.45 0.19% -0.19% 0% 18668 0.1954 28.54 10.47 0% 0 0% 0 0% 0 0% 0%
20220330 10.2 10.51 10.16 10.43 -0.48% 0.87% 0% 27024 0.2794 37.11 10.34 0% 0 0% 0 0% 0 0% 0%
20220329 10.78 10.78 10 10.48 -2.78% 1.55% 0% 44485 0.4593 61.21 10.32 0% 0 0% 0 0% 0 0% 0%
20220328 10.87 11 10.69 10.78 -0.92% -0.55% 0% 24761 0.2684 36.9 10.84 0% 0 0% 0 0% 0 0% 0%
20220325 10.88 11.11 10.78 10.88 -0.27% -0.73% 0% 33409 0.3663 49.66 10.96 0% 0 0% 0 0% 0 0% 0%
20220324 10.76 10.94 10.63 10.91 1.02% 0.28% 0% 31751 0.3454 46.21 10.88 0% 0 0% 0 0% 0 0% 0%
20220323 10.99 10.99 10.68 10.8 -1.01% -0.18% 0% 34764 0.376 50.61 10.82 0% 0 0% 0 0% 0 0% 0%
20220322 11.13 11.13 10.85 10.91 -1.27% -0.37% 0% 29795 0.3263 44.3 10.95 0% 0 0% 0 0% 0 0% 0%
20220321 11.17 11.27 10.9 11.05 -1.16% -0.54% 0% 82248 0.9139 129.43 11.11 0% 0 0% 0 0% 0 0% 0%
20220318 10.82 11.28 10.6 11.18 3.52% 2.47% 0% 90116 0.9835 163.91 10.91 0% 0 0% 0 0% 0 0% 0%
20220317 10.05 11.06 10.02 10.8 7.46% 0.84% 0% 72079 0.772 152.89 10.71 0% 0 0% 0 0% 0 0% 0%
20220316 9.71 10.08 9.62 10.05 4.58% 2.13% 0% 13085 0.1288 30.9 9.84 0% 0 0% 0 0% 0 0% 0%
20220315 10.1 10.1 9.61 9.61 -4.66% -2.54% 0% 13474 0.1329 33.68 9.86 0% 0 0% 0 0% 0 0% 0%
20220311 10.23 10.35 9.95 10.33 0.49% 1.67% 0% 8764 0.089 24.1 10.16 0% 0 0% 0 0% 0 0% 0%
20220310 10.25 10.44 10.22 10.28 1.28% -0.39% 0% 11211 0.1157 36.35 10.32 0% 0 0% 0 0% 0 0% 0%
20220309 10.31 10.46 9.83 10.15 -2.03% 0.3% 0% 14115 0.1429 49.81 10.12 0% 0 0% 0 0% 0 0% 0%
20220308 10.62 10.69 10.29 10.36 -2.17% -0.86% 0% 10468 0.1094 42.89 10.45 0% 0 0% 0 0% 0 0% 0%
20220307 10.66 10.82 10.56 10.59 -1.67% -0.94% 0% 11255 0.1203 54.75 10.69 0% 0 0% 0 0% 0 0% 0%
20220304 10.8 10.87 10.75 10.77 -0.74% -0.28% 0% 9330 0.1008 48.45 10.8 0% 0 0% 0 0% 0 0% 0%
20220303 10.8 10.9 10.71 10.85 1.02% 0.28% 0% 11538 0.1248 61.8 10.82 0% 0 0% 0 0% 0 0% 0%
20220302 10.76 10.77 10.61 10.74 0.09% 0.28% 0% 8076 0.0865 45.91 10.71 0% 0 0% 0 0% 0 0% 0%
20220301 10.65 10.75 10.58 10.73 1.42% 0.37% 0% 10434 0.1115 58.35 10.69 0% 0 0% 0 0% 0 0% 0%
20220228 10.79 10.79 10.52 10.58 -1.31% -0.19% 0% 12234 0.1297 67.67 10.6 0% 0 0% 0 0% 0 0% 0%
20220225 10.79 10.89 10.66 10.72 0% -0.65% 0% 13138 0.1417 75.58 10.79 0% 0 0% 0 0% 0 0% 0%
20220224 10.84 11.16 10.58 10.72 -1.02% -1.65% 0% 28520 0.3109 168.52 10.9 0% 0 0% 0 0% 0 0% 0%
20220223 10.59 10.96 10.55 10.83 1.88% 0.37% 0% 13173 0.1421 88.59 10.79 0% 0 0% 0 0% 0 0% 0%
20220222 10.68 10.76 10.51 10.63 -1.21% 0% 0% 8060 0.0857 54.75 10.63 0% 0 0% 0 0% 0 0% 0%
20220221 10.6 10.77 10.52 10.76 1.99% 0.75% 0% 9806 0.1047 65.76 10.68 0% 0 0% 0 0% 0 0% 0%
20220218 10.45 10.59 10.38 10.55 0.96% 0.57% 0% 7036 0.0738 43.71 10.49 0% 0 0% 0 0% 0 0% 0%
20220217 10.59 10.59 10.45 10.45 -0.95% -0.57% 0% 6558 0.0689 39.21 10.51 0% 0 0% 0 0% 0 0% 0%
20220216 10.43 10.57 10.42 10.55 1.74% 0.48% 0% 9532 0.1001 55.93 10.5 0% 0 0% 0 0% 0 0% 0%
20220215 10.36 10.45 10.28 10.37 0.19% 0% 0% 8432 0.0874 47.23 10.37 0% 0 0% 0 0% 0 0% 0%
20220214 10.35 10.51 10.28 10.35 -0.77% -0.19% 0% 7810 0.081 43.42 10.37 0% 0 0% 0 0% 0 0% 0%
20220211 10.55 10.6 10.36 10.43 -1.79% -0.19% 0% 7726 0.0807 42.43 10.45 0% 0 0% 0 0% 0 0% 0%
20220210 10.6 10.65 10.51 10.62 0.38% 0.47% 0% 9300 0.0983 51.13 10.57 0% 0 0% 0 0% 0 0% 0%
20220209 10.54 10.62 10.48 10.58 0% 0.19% 0% 7510 0.0793 42.31 10.56 0% 0 0% 0 0% 0 0% 0%
20211203 10.92 11.04 10.81 10.92 0% -0.18% 0% 14615 0.1599 88.13 10.94 0% 0 0% 0 0% 0 0% 0%
20211202 10.9 11.19 10.81 10.92 0.18% -0.55% 0% 20068 0.2204 127.96 10.98 0% 0 0% 0 0% 0 0% 0%
20211201 10.78 10.95 10.72 10.9 1.87% 0.46% 0% 12996 0.141 90.04 10.85 0% 0 0% 0 0% 0 0% 0%
20211130 10.61 10.74 10.61 10.7 0.85% 0.09% 0% 8923 0.0954 63.22 10.69 0% 0 0% 0 0% 0 0% 0%
20211129 10.66 10.74 10.61 10.61 -1.67% -0.38% 0% 8735 0.093 60.99 10.65 0% 0 0% 0 0% 0 0% 0%
20211126 10.87 10.92 10.73 10.79 -0.74% 0.09% 0% 7653 0.0825 56.97 10.78 0% 0 0% 0 0% 0 0% 0%
20211125 10.88 11 10.73 10.87 0.65% -0.09% 0% 15039 0.1636 121.03 10.88 0% 0 0% 0 0% 0 0% 0%
20211124 10.61 10.84 10.53 10.8 1.69% 0.65% 0% 14842 0.1593 125.6 10.73 0% 0 0% 0 0% 0 0% 0%
20211123 10.62 10.72 10.56 10.62 0.19% -0.09% 0% 8385 0.0891 75.71 10.63 0% 0 0% 0 0% 0 0% 0%
20211122 10.61 10.65 10.53 10.6 -0.19% 0.09% 0% 7066 0.0748 64.48 10.59 0% 0 0% 0 0% 0 0% 0%
20211119 10.52 10.65 10.45 10.62 0.95% 0.47% 0% 7570 0.08 67.5 10.57 0% 0 0% 0 0% 0 0% 0%
20211118 10.62 10.65 10.5 10.52 -1.03% -0.47% 0% 7443 0.0787 67.77 10.57 0% 0 0% 0 0% 0 0% 0%
20211117 10.42 10.7 10.42 10.63 2.11% 0.38% 0% 11234 0.119 105.82 10.59 0% 0 0% 0 0% 0 0% 0%
20211116 10.74 10.75 10.41 10.41 -2.62% -1.23% 0% 15170 0.1599 153.61 10.54 0% 0 0% 0 0% 0 0% 0%
20211115 10.52 10.71 10.5 10.69 1.81% 0.66% 0% 12787 0.1358 144.97 10.62 0% 0 0% 0 0% 0 0% 0%
20211112 10.4 10.51 10.4 10.5 0.86% 0.38% 0% 6798 0.0711 83.78 10.46 0% 0 0% 0 0% 0 0% 0%
20211111 10.31 10.49 10.31 10.41 0.48% -0.19% 0% 8338 0.087 97.41 10.43 0% 0 0% 0 0% 0 0% 0%
20211110 10.28 10.38 10.26 10.36 0.19% 0.39% 0% 7884 0.0814 91.47 10.32 0% 0 0% 0 0% 0 0% 0%
20211109 10.3 10.4 10.22 10.34 0.39% 0.29% 0% 7779 0.0802 86.89 10.31 0% 0 0% 0 0% 0 0% 0%
20211108 10.11 10.36 10.02 10.3 2.18% 1.08% 0% 10030 0.1022 111.28 10.19 0% 0 0% 0 0% 0 0% 0%
20211105 10.03 10.16 10 10.08 0.5% 0.1% 0% 6891 0.0694 79.89 10.07 0% 0 0% 0 0% 0 0% 0%
20211104 9.96 10.05 9.93 10.03 0.6% 0.4% 0% 5465 0.0546 62.53 9.99 0% 0 0% 0 0% 0 0% 0%
20211103 9.82 10.04 9.82 9.97 1.53% 0.1% 0% 4749 0.0473 54.79 9.96 0% 0 0% 0 0% 0 0% 0%
20211102 9.98 10.08 9.8 9.82 -2.19% -1.01% 0% 6846 0.0679 76.85 9.92 0% 0 0% 0 0% 0 0% 0%
20211101 10.08 10.12 9.96 10.04 -0.3% 0% 0% 6014 0.0604 69.08 10.04 0% 0 0% 0 0% 0 0% 0%
20211029 10.01 10.17 9.95 10.07 3.39% 0.2% 0% 11508 0.1157 133.85 10.05 0% 0 0% 0 0% 0 0% 0%
20211028 9.91 9.91 9.65 9.74 -1.72% 0.21% 0% 7765 0.0755 93.29 9.72 0% 0 0% 0 0% 0 0% 0%
20211027 10.22 10.24 9.9 9.91 -3.03% -0.7% 0% 11080 0.1106 143.3 9.98 0% 0 0% 0 0% 0 0% 0%
20211026 10.3 10.31 10.2 10.22 -1.06% -0.49% 0% 6299 0.0647 91.02 10.27 0% 0 0% 0 0% 0 0% 0%
20211025 10.35 10.36 10.28 10.33 0.29% 0.19% 0% 5148 0.0531 75.84 10.31 0% 0 0% 0 0% 0 0% 0%
20211022 10.37 10.46 10.29 10.3 -0.87% -0.29% 0% 6080 0.0628 90.44 10.33 0% 0 0% 0 0% 0 0% 0%
20211021 10.4 10.44 10.36 10.39 -0.19% -0.1% 0% 4200 0.0437 63.37 10.4 0% 0 0% 0 0% 0 0% 0%
20211020 10.46 10.52 10.4 10.41 -0.95% -0.19% 0% 5636 0.0588 84.64 10.43 0% 0 0% 0 0% 0 0% 0%
20211019 10.51 10.55 10.47 10.51 -0.1% 0.1% 0% 4410 0.0463 62.98 10.5 0% 0 0% 0 0% 0 0% 0%
20211018 10.48 10.53 10.36 10.52 0.29% 0.77% 0% 4954 0.0517 70.97 10.44 0% 0 0% 0 0% 0 0% 0%
20211015 10.52 10.6 10.49 10.49 -0.85% -0.47% 0% 5733 0.0604 71.18 10.54 0% 0 0% 0 0% 0 0% 0%
20211014 10.58 10.65 10.53 10.58 0.19% 0% 0% 4772 0.0505 47.4 10.58 0% 0 0% 0 0% 0 0% 0%
20211013 10.44 10.56 10.43 10.56 0.86% 0.48% 0% 5319 0.0559 47.16 10.51 0% 0 0% 0 0% 0 0% 0%
20211012 10.64 10.64 10.4 10.47 -1.6% -0.38% 0% 5682 0.0597 44.45 10.51 0% 0 0% 0 0% 0 0% 0%
20211011 10.65 10.66 10.6 10.64 0.09% 0.09% 0% 4714 0.0501 28.28 10.63 0% 0 0% 0 0% 0 0% 0%
20211008 10.55 10.65 10.53 10.63 1.43% 0.19% 0% 6670 0.0708 25.83 10.61 0% 0 0% 0 0% 0 0% 0%
20210930 10.45 10.53 10.4 10.48 1.45% 0.19% 0% 4743 0.0496 17.39 10.46 0% 0 0% 0 0% 0 0% 0%
20210929 10.53 10.55 10.33 10.33 -2.09% -0.96% 0% 9412 0.0982 32.47 10.43 0% 0 0% 0 0% 0 0% 0%
20210928 10.52 10.58 10.45 10.55 0.29% 0.29% 0% 5601 0.0589 18.99 10.52 0% 0 0% 0 0% 0 0% 0%
20210927 10.73 10.78 10.38 10.52 -1.87% 0% 0% 14328 0.1508 46.8 10.52 0% 0 0% 0 0% 0 0% 0%
20210924 11.03 11.08 10.7 10.72 -3.25% -1.2% 0% 24102 0.2614 81.29 10.85 0% 0 0% 0 0% 0 0% 0%
20210923 11 11.09 10.98 11.08 0.91% 0.36% 0% 13913 0.1536 48.25 11.04 0% 0 0% 0 0% 0 0% 0%
20210922 10.98 11.04 10.87 10.98 -1.17% 0.37% 0% 16972 0.1857 57.33 10.94 0% 0 0% 0 0% 0 0% 0%
20210917 11.32 11.39 11.05 11.11 -2.88% -0.89% 0% 40673 0.456 140.3 11.21 0% 0 0% 0 0% 0 0% 0%
20210916 10.88 11.93 10.85 11.44 5.44% -0.26% 0% 85605 0.9822 344.1 11.47 0% 0 0% 0 0% 0 0% 0%
20210915 10.89 10.94 10.81 10.85 -1% -0.28% 0% 11659 0.1268 63.61 10.88 0% 0 0% 0 0% 0 0% 0%
20210914 11.26 11.26 10.94 10.96 -2.66% -1.35% 0% 17622 0.1958 100.2 11.11 0% 0 0% 0 0% 0 0% 0%
20210913 11.13 11.29 11.11 11.26 0.72% 0.45% 0% 12621 0.1415 72.74 11.21 0% 0 0% 0 0% 0 0% 0%
20210910 11.19 11.27 11.11 11.18 -0.09% 0.09% 0% 14533 0.1624 84.29 11.17 0% 0 0% 0 0% 0 0% 0%
20210909 11.26 11.32 11.18 11.19 -0.89% -0.36% 0% 13490 0.1515 78.37 11.23 0% 0 0% 0 0% 0 0% 0%
20210908 11.28 11.3 11.18 11.29 0.09% 0.53% 0% 19952 0.2241 118.91 11.23 0% 0 0% 0 0% 0 0% 0%
20210907 11.4 11.4 11.26 11.28 -0.62% 0% 0% 17275 0.1949 113.05 11.28 0% 0 0% 0 0% 0 0% 0%
20210906 11.4 11.41 11.25 11.35 -0.35% 0.35% 0% 18808 0.2127 130.7 11.31 0% 0 0% 0 0% 0 0% 0%
20210729 10.33 10.52 10.33 10.43 1.07% -0.1% 0% 7325 0.0765 48.72 10.44 0% 0 0% 0 0% 0 0% 0%
20210728 10.6 10.62 10.26 10.32 -3.1% -0.67% 0% 12406 0.1289 77.88 10.39 0% 0 0% 0 0% 0 0% 0%
20210727 10.75 10.81 10.64 10.65 -0.93% -0.47% 0% 11168 0.1195 67.97 10.7 0% 0 0% 0 0% 0 0% 0%
20210726 11.01 11.01 10.66 10.75 -2.36% -0.46% 0% 17264 0.1864 104.75 10.8 0% 0 0% 0 0% 0 0% 0%
20210723 11.15 11.15 11.01 11.01 -1.26% -0.27% 0% 12196 0.1347 77.78 11.04 0% 0 0% 0 0% 0 0% 0%
20210722 11.16 11.16 11.06 11.15 0.09% 0.36% 0% 11707 0.1301 76.08 11.11 0% 0 0% 0 0% 0 0% 0%
20210721 11.11 11.17 11.07 11.14 0.54% 0% 0% 7604 0.0847 49.65 11.14 0% 0 0% 0 0% 0 0% 0%
20210720 11.05 11.1 11.03 11.08 0.18% 0.27% 0% 7002 0.0774 43.62 11.05 0% 0 0% 0 0% 0 0% 0%
20210719 11.11 11.14 11.01 11.06 -0.63% 0.09% 0% 10711 0.1184 64.61 11.05 0% 0 0% 0 0% 0 0% 0%
20210716 11.26 11.29 11.13 11.13 -1.15% -0.36% 0% 13751 0.1536 83.37 11.17 0% 0 0% 0 0% 0 0% 0%
20210715 11.33 11.34 11.2 11.26 -0.71% 0% 0% 14240 0.1604 86.46 11.26 0% 0 0% 0 0% 0 0% 0%
20210714 11.35 11.55 11.31 11.34 -0.09% -0.61% 0% 21698 0.2475 131.55 11.41 0% 0 0% 0 0% 0 0% 0%
20210713 11.35 11.37 11.26 11.35 0.09% 0.44% 0% 12122 0.137 77.04 11.3 0% 0 0% 0 0% 0 0% 0%
20210712 11.35 11.37 11.24 11.34 1.25% 0.18% 0% 12650 0.1432 78.03 11.32 0% 0 0% 0 0% 0 0% 0%
20210709 11.09 11.22 11.08 11.2 0.54% 0.36% 0% 11119 0.1241 67.06 11.16 0% 0 0% 0 0% 0 0% 0%
20210708 11.31 11.38 11.14 11.14 -1.24% -0.98% 0% 13694 0.154 79.93 11.25 0% 0 0% 0 0% 0 0% 0%
20210707 11.2 11.34 11.12 11.28 0.09% 0.27% 0% 12754 0.1435 73.31 11.25 0% 0 0% 0 0% 0 0% 0%
20210706 11.2 11.28 11.13 11.27 0.71% 0.63% 0% 9305 0.1042 53.29 11.2 0% 0 0% 0 0% 0 0% 0%
20210705 11.11 11.22 11.1 11.19 0.63% 0.18% 0% 7939 0.0887 44.74 11.17 0% 0 0% 0 0% 0 0% 0%
20210702 11.25 11.27 11.02 11.12 -1.33% 0.18% 0% 14484 0.1607 79.26 11.1 0% 0 0% 0 0% 0 0% 0%
20210701 11.42 11.46 11.25 11.27 -1.23% -0.35% 0% 15398 0.1742 84.95 11.31 0% 0 0% 0 0% 0 0% 0%
20210630 11.49 11.49 11.38 11.41 -0.09% -0.09% 0% 10727 0.1225 62.49 11.42 0% 0 0% 0 0% 0 0% 0%
20210629 11.66 11.66 11.41 11.42 -2.14% -0.52% 0% 14981 0.172 88.21 11.48 0% 0 0% 0 0% 0 0% 0%
20210628 11.7 11.76 11.63 11.67 -0.43% -0.09% 0% 14225 0.1662 81.36 11.68 0% 0 0% 0 0% 0 0% 0%
20210625 11.72 11.75 11.57 11.72 0.17% 0.51% 0% 16602 0.1936 87.45 11.66 0% 0 0% 0 0% 0 0% 0%
20210624 11.6 11.71 11.5 11.7 1.12% 0.43% 0% 16506 0.1923 84.6 11.65 0% 0 0% 0 0% 0 0% 0%
20210623 11.62 11.66 11.55 11.57 -0.34% -0.17% 0% 14732 0.1707 73.41 11.59 0% 0 0% 0 0% 0 0% 0%
20210622 11.52 11.62 11.46 11.61 0.78% 0.43% 0% 13834 0.1599 64.7 11.56 0% 0 0% 0 0% 0 0% 0%
20210621 11.5 11.58 11.44 11.52 0% 0.26% 0% 15471 0.1778 60.07 11.49 0% 0 0% 0 0% 0 0% 0%
20210618 11.43 11.54 11.28 11.52 0.88% 0.96% 0% 16487 0.1881 45.71 11.41 0% 0 0% 0 0% 0 0% 0%
20210617 11.42 11.49 11.39 11.42 0% -0.17% 0% 9389 0.1074 25.61 11.44 0% 0 0% 0 0% 0 0% 0%
20210616 11.37 11.48 11.36 11.42 0% 0.09% 0% 11639 0.1328 30.65 11.41 0% 0 0% 0 0% 0 0% 0%
20210615 11.67 11.72 11.35 11.42 -2.14% -0.35% 0% 23776 0.2724 61.47 11.46 0% 0 0% 0 0% 0 0% 0%
20210611 11.95 12.02 11.66 11.67 -2.18% -1.44% 0% 25652 0.3038 70.22 11.84 0% 0 0% 0 0% 0 0% 0%
20210610 11.91 11.98 11.87 11.93 0% 0% 0% 17896 0.2135 50.51 11.93 0% 0 0% 0 0% 0 0% 0%
20210609 11.93 12 11.87 11.93 -0.67% 0.08% 0% 19071 0.2273 52.26 11.92 0% 0 0% 0 0% 0 0% 0%
20210608 11.95 12.07 11.81 12.01 0.5% 0.5% 0% 26393 0.3155 67.18 11.95 0% 0 0% 0 0% 0 0% 0%
20210607 12.06 12.19 11.93 11.95 -3% -0.42% 0% 54100 0.6491 141.32 12 0% 0 0% 0 0% 0 0% 0%
20210604 12.51 12.89 12.26 12.32 2.75% -2.07% 0% 105254 1.3237 317.25 12.58 0% 0 0% 0 0% 0 0% 0%
20210603 11.93 12.03 11.86 11.99 0.76% 0.17% 0% 21849 0.2615 83.85 11.97 0% 0 0% 0 0% 0 0% 0%
20210602 12.03 12.03 11.89 11.9 -1.16% -0.25% 0% 19762 0.2357 76.62 11.93 0% 0 0% 0 0% 0 0% 0%
20210601 11.97 12.05 11.91 12.04 0.58% 0.58% 0% 19556 0.2341 74.89 11.97 0% 0 0% 0 0% 0 0% 0%
20210531 11.89 12 11.88 11.97 0.34% 0.17% 0% 15554 0.1858 59.98 11.95 0% 0 0% 0 0% 0 0% 0%
20210528 11.92 12.05 11.9 11.93 -0.33% -0.08% 0% 18611 0.2223 67.53 11.94 0% 0 0% 0 0% 0 0% 0%
20210527 11.96 12.17 11.9 11.97 -0.42% -0.33% 0% 31725 0.381 117.25 12.01 0% 0 0% 0 0% 0 0% 0%
20210526 11.92 12.25 11.8 12.02 3% 0.33% 0% 48906 0.5858 192.07 11.98 0% 0 0% 0 0% 0 0% 0%
20210525 11.64 11.69 11.53 11.67 0.34% 0.43% 0% 16775 0.195 73.35 11.62 0% 0 0% 0 0% 0 0% 0%
20210524 11.64 11.64 11.52 11.63 0.35% 0.35% 0% 16674 0.1932 66.07 11.59 0% 0 0% 0 0% 0 0% 0%
20210521 11.44 11.64 11.4 11.59 1.85% 0.43% 0% 21679 0.2501 82.76 11.54 0% 0 0% 0 0% 0 0% 0%
20210520 11.52 11.53 11.33 11.38 -1.3% -0.18% 0% 18353 0.2093 69.06 11.4 0% 0 0% 0 0% 0 0% 0%
20210519 11.52 11.69 11.36 11.53 0.7% 0.26% 0% 25310 0.291 95.13 11.5 0% 0 0% 0 0% 0 0% 0%
20210518 11.38 11.49 11.29 11.45 0.79% 0.53% 0% 18363 0.2091 66.94 11.39 0% 0 0% 0 0% 0 0% 0%
20210517 11.62 11.65 11.23 11.36 -2.15% 0% 0% 33979 0.386 117.77 11.36 0% 0 0% 0 0% 0 0% 0%
20210514 11.54 11.63 11.51 11.61 0.61% 0.17% 0% 17229 0.1996 62.18 11.59 0% 0 0% 0 0% 0 0% 0%
20210513 11.48 11.62 11.42 11.54 -0.09% -0.09% 0% 16408 0.1895 53.41 11.55 0% 0 0% 0 0% 0 0% 0%
20210512 11.53 11.6 11.44 11.55 -0.09% 0.26% 0% 18301 0.2108 54.4 11.52 0% 0 0% 0 0% 0 0% 0%
20210511 12.02 12.02 11.31 11.56 -3.75% -0.34% 0% 41267 0.4787 101.65 11.6 0% 0 0% 0 0% 0 0% 0%
20210510 12.31 12.48 12.21 12.39 0.81% 0.41% 0% 26333 0.325 65.19 12.34 0% 0 0% 0 0% 0 0% 0%
20210507 12.29 12.5 12.17 12.29 -0.41% 0.08% 0% 21935 0.2693 49.94 12.28 0% 0 0% 0 0% 0 0% 0%
20210506 12.18 12.44 12.18 12.34 1.56% 0.16% 0% 19921 0.2455 36.85 12.32 0% 0 0% 0 0% 0 0% 0%
20210430 12.21 12.31 12 12.15 -0.9% 0.16% 0% 27267 0.3308 44.76 12.13 0% 0 0% 0 0% 0 0% 0%
20210429 12.42 12.65 12.25 12.26 -1.29% -1.68% 0% 28102 0.3504 41.4 12.47 0% 0 0% 0 0% 0 0% 0%
20210428 12.51 12.54 12.31 12.42 -1.51% 0.24% 0% 25166 0.3117 33.21 12.39 0% 0 0% 0 0% 0 0% 0%
20210427 12.3 12.66 12.3 12.61 2.02% 0.88% 0% 41128 0.5142 49.02 12.5 0% 0 0% 0 0% 0 0% 0%
20210426 12.32 12.56 12.15 12.36 -0.24% -0.16% 0% 37875 0.4689 38.69 12.38 0% 0 0% 0 0% 0 0% 0%
20210423 13.1 13.24 12.36 12.39 -5.99% -1.51% 0% 79445 0.9993 69.26 12.58 0% 0 0% 0 0% 0 0% 0%
20210422 13.6 13.67 13.07 13.18 -0.98% -0.83% 0% 54976 0.7305 48.02 13.29 0% 0 0% 0 0% 0 0% 0%
20210421 13.15 13.52 13.05 13.31 0.08% 0.15% 0% 52500 0.6979 45.14 13.29 0% 0 0% 0 0% 0 0% 0%
20210416 13.14 14.18 13.05 13.9 5.3% 1.24% 0% 112122 1.5399 95.69 13.73 0% 0 0% 0 0% 0 0% 0%
20210415 13.41 13.73 13.1 13.2 -1.35% -1.27% 0% 71140 0.9511 59.5 13.37 0% 0 0% 0 0% 0 0% 0%
20210414 12.9 13.96 12.88 13.38 3.32% -0.74% 0% 103521 1.3953 77.88 13.48 0% 0 0% 0 0% 0 0% 0%
20210413 13.88 13.9 12.92 12.95 -8.09% -2.63% 0% 93120 1.2386 70.71 13.3 0% 0 0% 0 0% 0 0% 0%
20210412 14.4 14.4 13.6 14.09 -3.89% 0.28% 0% 97528 1.3707 80.21 14.05 0% 0 0% 0 0% 0 0% 0%
20210409 14.33 15 14 14.66 1.31% 1.45% 0% 144036 2.0818 128.02 14.45 0% 0 0% 0 0% 0 0% 0%
20210408 13.94 15.21 13.74 14.47 3.58% 0.56% 0% 189557 2.7277 186.43 14.39 0% 0 0% 0 0% 0 0% 0%
20210407 13.55 14.16 13.29 13.97 3.87% 1.23% 0% 127872 1.7652 140.03 13.8 0% 0 0% 0 0% 0 0% 0%
20210406 13.64 13.7 13.38 13.45 -1.39% -0.3% 0% 72050 0.9723 84.8 13.49 0% 0 0% 0 0% 0 0% 0%
20210402 13.4 13.76 13.13 13.64 1.94% 1.04% 0% 96933 1.3086 115.55 13.5 0% 0 0% 0 0% 0 0% 0%
20210401 13.08 13.64 12.78 13.38 1.29% 1.21% 0% 103903 1.3734 129.31 13.22 0% 0 0% 0 0% 0 0% 0%
20210330 12.77 14.16 12.63 14.16 10.02% 3.89% 0% 209606 2.856 285.08 13.63 0% 0 0% 0 0% 0 0% 0%
20210329 12.65 12.96 12.44 12.87 2.22% 1.26% 0% 77485 0.9846 119.25 12.71 0% 0 0% 0 0% 0 0% 0%
20210326 12.22 12.7 12.06 12.59 3.2% 0.96% 0% 65510 0.8172 93.89 12.47 0% 0 0% 0 0% 0 0% 0%
20201215 13.41 13.73 13.4 13.67 0.96% 0.81% 0% 34325 0.4653 44.59 13.56 0% 0 0% 0 0% 0 0% 0%
20201214 13.76 13.76 13.4 13.54 -0.81% -0.15% 0% 29575 0.4009 37.62 13.56 0% 0 0% 0 0% 0 0% 0%
20201211 14.35 14.35 13.42 13.65 -4.28% -1.16% 0% 49703 0.6864 63.06 13.81 0% 0 0% 0 0% 0 0% 0%
20201210 14.03 14.46 13.94 14.26 0.71% 0.14% 0% 39370 0.5607 50.08 14.24 0% 0 0% 0 0% 0 0% 0%
20201209 14.69 14.74 14.1 14.16 -3.48% -1.53% 0% 56648 0.8145 72 14.38 0% 0 0% 0 0% 0 0% 0%
20201208 14.88 14.97 14.66 14.67 -1.41% -0.88% 0% 39087 0.5786 50.41 14.8 0% 0 0% 0 0% 0 0% 0%
20201207 15.1 15.2 14.81 14.88 -2.36% -0.53% 0% 49218 0.7363 59.15 14.96 0% 0 0% 0 0% 0 0% 0%
20201204 15.21 15.33 14.82 15.24 -0.85% 0.99% 0% 68421 1.0327 77.39 15.09 0% 0 0% 0 0% 0 0% 0%
20201203 15.54 15.79 15.31 15.37 -1.79% -0.52% 0% 88366 1.3652 98.01 15.45 0% 0 0% 0 0% 0 0% 0%
20201202 14.68 15.99 14.63 15.65 6.61% 1.36% 0% 159676 2.465 169.18 15.44 0% 0 0% 0 0% 0 0% 0%
20201201 14.61 14.78 14.56 14.68 0.41% 0% 0% 51159 0.7511 49.52 14.68 0% 0 0% 0 0% 0 0% 0%
20201130 14.89 14.97 14.58 14.62 -1.68% -1.15% 0% 48544 0.7178 41.38 14.79 0% 0 0% 0 0% 0 0% 0%
20201127 15.28 15.35 14.82 14.87 -3.19% -1.06% 0% 68570 1.0304 51.27 15.03 0% 0 0% 0 0% 0 0% 0%
20201126 15.15 15.5 15.11 15.36 0.2% 0% 0% 48984 0.7524 29.76 15.36 0% 0 0% 0 0% 0 0% 0%
20201125 15.58 15.66 15.3 15.33 -2.6% -0.58% 0% 61403 0.9466 38.4 15.42 0% 0 0% 0 0% 0 0% 0%
20201124 15.41 15.74 15.17 15.74 2.67% 2.08% 0% 102060 1.5736 66.1 15.42 0% 0 0% 0 0% 0 0% 0%
20201123 15.75 15.83 15.26 15.33 -3.58% -0.45% 0% 107602 1.6569 74.02 15.4 0% 0 0% 0 0% 0 0% 0%
20201120 16.13 16.34 15.83 15.9 -1.91% -0.56% 0% 102970 1.6463 78.77 15.99 0% 0 0% 0 0% 0 0% 0%
20201119 16.65 16.79 16.12 16.21 -3.74% -0.67% 0% 124620 2.0343 94.13 16.32 0% 0 0% 0 0% 0 0% 0%
20201118 16 16.94 15.89 16.84 3.06% 1.94% 0% 185102 3.0572 139.06 16.52 0% 0 0% 0 0% 0 0% 0%
20201117 16.58 16.58 15.74 16.34 -1.8% 1.55% 0% 181696 2.9243 138.28 16.09 0% 0 0% 0 0% 0 0% 0%
20201116 16.63 17 16.16 16.64 -5.24% 0.6% 0% 208055 3.4422 171.9 16.54 0% 0 0% 0 0% 0 0% 0%
20201113 20.72 20.72 16.96 17.56 -6.79% -2.77% 0% 343486 6.2038 357.32 18.06 0% 0 0% 0 0% 0 0% 0%
20201112 18.84 18.84 18.84 18.84 9.98% -0.05% 0% 3846 0.0725 11.3 18.85 0% 0 0% 0 0% 0 0% 0%
20201111 17.13 17.13 17.13 17.13 10.02% -0.12% 0% 1907 0.0327 3.59 17.15 0% 0 0% 0 0% 0 0% 0%
20201110 15.57 15.57 15.57 15.57 10.04% 0.13% 0% 1267 0.0197 1.38 15.55 0% 0 0% 0 0% 0 0% 0%
20201109 14.15 14.15 14.15 14.15 10.03% 0.07% 0% 1478 0.0209 0.78 14.14 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