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. 惠云钛业300891
    4. 返回上一页 刷新
股票代码（例：sz300891）       522条   (进入惠云钛业股票专站) 惠云钛业股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601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 9.3 9.41 9.3 9.37 0.97% -0.11% 0% 14910 0.1398 43.8 9.38 0% 0 0% 0 0% 0 0% 0%
20230927 9.17 9.35 9.1 9.28 1.87% 0.11% 0% 24430 0.2265 71.23 9.27 0% 0 0% 0 0% 0 0% 0%
20230926 9.32 9.32 9.1 9.11 -2.04% -0.55% 0% 20913 0.1915 60.8 9.16 0% 0 0% 0 0% 0 0% 0%
20230925 9.41 9.5 9.28 9.3 -1.06% -0.75% 0% 22187 0.2078 66.1 9.37 0% 0 0% 0 0% 0 0% 0%
20230922 9.42 9.46 9.25 9.4 -1.26% 0.43% 0% 40671 0.3807 115.97 9.36 0% 0 0% 0 0% 0 0% 0%
20230921 9.64 9.67 9.48 9.52 -2.36% -0.1% 0% 46318 0.4416 146.31 9.53 0% 0 0% 0 0% 0 0% 0%
20230920 9.71 9.93 9.46 9.75 1.56% -0.31% 0% 73168 0.7154 260.03 9.78 0% 0 0% 0 0% 0 0% 0%
20230919 9.55 9.68 9.49 9.6 0.1% 0.31% 0% 19839 0.1899 83.66 9.57 0% 0 0% 0 0% 0 0% 0%
20230918 9.58 9.68 9.45 9.59 0.63% 0% 0% 14544 0.1395 61.12 9.59 0% 0 0% 0 0% 0 0% 0%
20230915 9.55 9.62 9.49 9.53 0.11% -0.21% 0% 15114 0.1443 58.76 9.55 0% 0 0% 0 0% 0 0% 0%
20230914 9.62 9.62 9.47 9.52 -0.94% -0.1% 0% 15167 0.1446 58.09 9.53 0% 0 0% 0 0% 0 0% 0%
20230913 9.51 9.73 9.51 9.61 0% -0.21% 0% 22425 0.2159 88.61 9.63 0% 0 0% 0 0% 0 0% 0%
20230912 9.65 9.7 9.59 9.61 -1.13% -0.21% 0% 18391 0.1771 72.15 9.63 0% 0 0% 0 0% 0 0% 0%
20230911 9.61 9.79 9.44 9.72 2.1% 0.62% 0% 34364 0.3319 133.41 9.66 0% 0 0% 0 0% 0 0% 0%
20230908 9.53 9.59 9.48 9.52 0% -0.1% 0% 13751 0.1311 51.58 9.53 0% 0 0% 0 0% 0 0% 0%
20230907 9.66 9.68 9.52 9.52 -1.55% -0.73% 0% 15920 0.1526 59.03 9.59 0% 0 0% 0 0% 0 0% 0%
20230906 9.5 9.67 9.49 9.67 0.83% 0.42% 0% 21453 0.2066 80.69 9.63 0% 0 0% 0 0% 0 0% 0%
20230905 9.65 9.7 9.51 9.59 -0.21% 0.42% 0% 20070 0.1917 76.47 9.55 0% 0 0% 0 0% 0 0% 0%
20230904 9.4 9.61 9.34 9.61 2.89% 1.05% 0% 30542 0.2905 115.45 9.51 0% 0 0% 0 0% 0 0% 0%
20230901 9.25 9.35 9.22 9.34 1.3% 0.43% 0% 16781 0.1561 67.91 9.3 0% 0 0% 0 0% 0 0% 0%
20230831 9.18 9.29 9.18 9.22 -0.11% -0.11% 0% 11143 0.1028 44.92 9.23 0% 0 0% 0 0% 0 0% 0%
20230830 9.2 9.36 9.2 9.23 -0.11% -0.43% 0% 13696 0.1269 55.72 9.27 0% 0 0% 0 0% 0 0% 0%
20230829 9.08 9.26 9.02 9.24 1.54% 0.65% 0% 19965 0.1832 53.41 9.18 0% 0 0% 0 0% 0 0% 0%
20230828 9.22 9.38 9.1 9.1 3.06% -1.3% 0% 40097 0.3696 119.94 9.22 0% 0 0% 0 0% 0 0% 0%
20230825 8.87 9.11 8.8 8.83 -0.56% -1.45% 0% 18423 0.165 94.53 8.96 0% 0 0% 0 0% 0 0% 0%
20230824 8.85 8.97 8.75 8.88 0.45% 0.11% 0% 13964 0.1238 71.3 8.87 0% 0 0% 0 0% 0 0% 0%
20230823 9 9 8.81 8.84 -1.56% -0.56% 0% 12981 0.1154 68.7 8.89 0% 0 0% 0 0% 0 0% 0%
20230822 9.12 9.21 8.85 8.98 -1.54% 0% 0% 18392 0.1651 100.15 8.98 0% 0 0% 0 0% 0 0% 0%
20230821 9.19 9.34 9.06 9.12 -0.76% -0.76% 0% 11300 0.1038 66.08 9.19 0% 0 0% 0 0% 0 0% 0%
20230818 9.28 9.37 9.13 9.19 -0.33% -0.97% 0% 17708 0.1644 102.2 9.28 0% 0 0% 0 0% 0 0% 0%
20230817 9.22 9.25 8.97 9.22 1.32% 1.1% 0% 12436 0.1134 70.32 9.12 0% 0 0% 0 0% 0 0% 0%
20230816 9.22 9.28 9.09 9.1 -1.41% -0.66% 0% 10463 0.0958 58.96 9.16 0% 0 0% 0 0% 0 0% 0%
20230815 9.28 9.37 9.17 9.23 -0.22% -0.32% 0% 11342 0.105 62.04 9.26 0% 0 0% 0 0% 0 0% 0%
20230814 9.39 9.39 9.14 9.25 -0.64% 0.33% 0% 12956 0.1195 68.17 9.22 0% 0 0% 0 0% 0 0% 0%
20230811 9.51 9.52 9.31 9.31 -2.41% -1.06% 0% 15350 0.1444 77.16 9.41 0% 0 0% 0 0% 0 0% 0%
20230810 9.48 9.55 9.46 9.54 0.63% 0.21% 0% 8845 0.0842 37.81 9.52 0% 0 0% 0 0% 0 0% 0%
20230809 9.59 9.59 9.46 9.48 -1.15% -0.11% 0% 14278 0.1355 54.68 9.49 0% 0 0% 0 0% 0 0% 0%
20230808 9.63 9.66 9.45 9.59 0.21% 0.42% 0% 13112 0.1252 49.42 9.55 0% 0 0% 0 0% 0 0% 0%
20230807 9.6 9.62 9.5 9.57 -0.62% 0.21% 0% 13720 0.131 49.76 9.55 0% 0 0% 0 0% 0 0% 0%
20230804 9.7 9.78 9.58 9.63 -0.52% -0.1% 0% 15502 0.1494 56.96 9.64 0% 0 0% 0 0% 0 0% 0%
20230803 9.71 9.71 9.57 9.68 -0.21% 0.41% 0% 13871 0.1337 50.66 9.64 0% 0 0% 0 0% 0 0% 0%
20230802 9.8 9.87 9.65 9.7 -0.82% -0.1% 0% 16066 0.156 57.64 9.71 0% 0 0% 0 0% 0 0% 0%
20230801 9.8 9.8 9.69 9.78 -0.31% 0.41% 0% 15212 0.1482 54.95 9.74 0% 0 0% 0 0% 0 0% 0%
20230731 9.72 9.87 9.71 9.81 0.82% 0.2% 0% 20730 0.203 72.84 9.79 0% 0 0% 0 0% 0 0% 0%
20230728 9.6 9.79 9.58 9.73 0% 0.21% 0% 27322 0.2652 97.96 9.71 0% 0 0% 0 0% 0 0% 0%
20230727 9.7 9.9 9.6 9.73 -0.31% -0.31% 0% 37443 0.3654 138.73 9.76 0% 0 0% 0 0% 0 0% 0%
20230726 9.55 9.83 9.51 9.76 1.88% 0.83% 0% 36589 0.3543 144.67 9.68 0% 0 0% 0 0% 0 0% 0%
20230725 9.45 9.61 9.41 9.58 2.02% 0.21% 0% 21128 0.2019 87.73 9.56 0% 0 0% 0 0% 0 0% 0%
20230724 9.56 9.58 9.36 9.39 -1.37% -0.32% 0% 12730 0.1199 52.77 9.42 0% 0 0% 0 0% 0 0% 0%
20230721 9.46 9.59 9.37 9.52 0.42% 0% 0% 16896 0.1608 66.93 9.52 0% 0 0% 0 0% 0 0% 0%
20230720 9.44 9.53 9.38 9.48 0.32% 0% 0% 16181 0.1534 59 9.48 0% 0 0% 0 0% 0 0% 0%
20230719 9.43 9.53 9.33 9.45 -0.21% 0.32% 0% 12940 0.1219 43.97 9.42 0% 0 0% 0 0% 0 0% 0%
20230718 9.33 9.49 9.26 9.47 1.72% 0.64% 0% 19190 0.1806 57.69 9.41 0% 0 0% 0 0% 0 0% 0%
20230717 9.3 9.32 9.22 9.31 -0.21% 0.43% 0% 10909 0.1011 33.14 9.27 0% 0 0% 0 0% 0 0% 0%
20230714 9.37 9.37 9.28 9.33 0% 0.11% 0% 9760 0.091 28.99 9.32 0% 0 0% 0 0% 0 0% 0%
20230713 9.21 9.34 9.21 9.33 1.08% 0.21% 0% 13569 0.1263 38.55 9.31 0% 0 0% 0 0% 0 0% 0%
20230712 9.25 9.35 9.2 9.23 -0.75% -0.54% 0% 14205 0.1318 56.36 9.28 0% 0 0% 0 0% 0 0% 0%
20230711 9.25 9.32 9.2 9.3 0.54% 0.54% 0% 11432 0.1058 32.59 9.25 0% 0 0% 0 0% 0 0% 0%
20230710 9.3 9.35 9.2 9.25 -0.11% -0.11% 0% 13238 0.1226 49.07 9.26 0% 0 0% 0 0% 0 0% 0%
20230707 9.16 9.33 9.09 9.26 1.2% 0.54% 0% 22079 0.2034 77.23 9.21 0% 0 0% 0 0% 0 0% 0%
20230706 9.3 9.38 9.14 9.15 -2.03% -0.44% 0% 26753 0.2458 75.6 9.19 0% 0 0% 0 0% 0 0% 0%
20230705 9.2 9.42 9.12 9.34 1.97% 0.21% 0% 45114 0.4204 159.53 9.32 0% 0 0% 0 0% 0 0% 0%
20230704 9.15 9.23 9.13 9.16 0.11% -0.11% 0% 11474 0.1052 36.75 9.17 0% 0 0% 0 0% 0 0% 0%
20230703 9.2 9.27 9.14 9.15 0.11% -0.33% 0% 12495 0.1147 38.84 9.18 0% 0 0% 0 0% 0 0% 0%
20230630 9 9.19 8.99 9.14 1.67% 0% 0% 20089 0.1836 60.64 9.14 0% 0 0% 0 0% 0 0% 0%
20230629 8.81 9.03 8.73 8.99 1.58% 0.22% 0% 17740 0.1592 55.97 8.97 0% 0 0% 0 0% 0 0% 0%
20230628 8.92 8.92 8.7 8.85 -0.67% 0.45% 0% 14760 0.1301 46.74 8.81 0% 0 0% 0 0% 0 0% 0%
20230627 8.7 8.94 8.63 8.91 2.06% 0.34% 0% 16435 0.1459 50.4 8.88 0% 0 0% 0 0% 0 0% 0%
20230626 8.85 8.85 8.67 8.73 -1.36% 0.11% 0% 23556 0.2053 69.69 8.72 0% 0 0% 0 0% 0 0% 0%
20230621 9.02 9.09 8.84 8.85 -2.32% -0.67% 0% 28240 0.2517 87.33 8.91 0% 0 0% 0 0% 0 0% 0%
20230620 9.23 9.23 9.05 9.06 -1.84% -0.44% 0% 21280 0.1936 67.39 9.1 0% 0 0% 0 0% 0 0% 0%
20230619 9.36 9.36 9.2 9.23 -1.18% -0.22% 0% 16645 0.154 53.51 9.25 0% 0 0% 0 0% 0 0% 0%
20230616 9.3 9.39 9.24 9.34 0.65% 0.21% 0% 19233 0.1792 62.42 9.32 0% 0 0% 0 0% 0 0% 0%
20230615 9.22 9.29 9.1 9.28 0.65% 0.87% 0% 19129 0.1759 57.77 9.2 0% 0 0% 0 0% 0 0% 0%
20230614 9.29 9.33 9.18 9.22 -0.54% 0% 0% 11382 0.1049 36.02 9.22 0% 0 0% 0 0% 0 0% 0%
20230613 9.2 9.3 9.17 9.27 0.32% 0.32% 0% 10864 0.1004 34.63 9.24 0% 0 0% 0 0% 0 0% 0%
20230612 9.26 9.31 9.03 9.24 -0.11% 0.98% 0% 24642 0.2255 75.82 9.15 0% 0 0% 0 0% 0 0% 0%
20230609 9.48 9.48 9.23 9.25 -1.28% -0.43% 0% 19188 0.1782 62.34 9.29 0% 0 0% 0 0% 0 0% 0%
20230608 9.34 9.41 9.29 9.37 0.21% 0.11% 0% 14586 0.1365 48.84 9.36 0% 0 0% 0 0% 0 0% 0%
20230607 9.59 9.69 9.28 9.35 -2.5% -0.95% 0% 27601 0.2605 93.87 9.44 0% 0 0% 0 0% 0 0% 0%
20230606 9.9 9.9 9.58 9.59 -2.54% -0.93% 0% 17497 0.1694 65.84 9.68 0% 0 0% 0 0% 0 0% 0%
20230605 9.98 9.98 9.82 9.84 -1.01% -0.2% 0% 13260 0.1307 52.46 9.86 0% 0 0% 0 0% 0 0% 0%
20230602 9.71 9.94 9.71 9.94 1.95% 0.71% 0% 17989 0.1775 70.53 9.87 0% 0 0% 0 0% 0 0% 0%
20230601 9.6 9.85 9.58 9.75 1.04% 0.1% 0% 16303 0.1588 81.94 9.74 0% 0 0% 0 0% 0 0% 0%
20230531 9.71 9.78 9.65 9.65 -1.33% -0.52% 0% 13345 0.1294 67.39 9.7 0% 0 0% 0 0% 0 0% 0%
20230530 9.72 9.78 9.57 9.78 0.72% 1.03% 0% 14883 0.144 61.19 9.68 0% 0 0% 0 0% 0 0% 0%
20230529 9.86 9.92 9.7 9.71 -1.62% -0.82% 0% 15398 0.1508 63.78 9.79 0% 0 0% 0 0% 0 0% 0%
20230526 9.87 9.88 9.7 9.87 0.3% 0.82% 0% 12607 0.1234 50.61 9.79 0% 0 0% 0 0% 0 0% 0%
20230525 9.89 9.95 9.75 9.86 -0.9% 0.2% 0% 13792 0.1357 55.21 9.84 0% 0 0% 0 0% 0 0% 0%
20230524 9.98 10.05 9.8 9.95 -0.1% 0.2% 0% 12660 0.1257 50.19 9.93 0% 0 0% 0 0% 0 0% 0%
20230523 10.04 10.05 9.94 9.96 -0.9% -0.3% 0% 13449 0.1343 53.45 9.99 0% 0 0% 0 0% 0 0% 0%
20230522 9.98 10.08 9.86 10.05 0.9% 0.7% 0% 21265 0.2123 83.97 9.98 0% 0 0% 0 0% 0 0% 0%
20230519 9.83 9.99 9.72 9.96 1.53% 0.71% 0% 20208 0.1998 78.8 9.89 0% 0 0% 0 0% 0 0% 0%
20230518 9.85 9.85 9.7 9.81 0.1% 0.31% 0% 14970 0.1464 57.58 9.78 0% 0 0% 0 0% 0 0% 0%
20230517 9.63 9.8 9.62 9.8 1.87% 0.72% 0% 14704 0.143 52.81 9.73 0% 0 0% 0 0% 0 0% 0%
20230516 9.77 9.78 9.6 9.62 -1.64% -0.41% 0% 15808 0.1527 53.85 9.66 0% 0 0% 0 0% 0 0% 0%
20230515 9.79 9.79 9.65 9.78 1.03% 0.62% 0% 12453 0.121 38.76 9.72 0% 0 0% 0 0% 0 0% 0%
20230510 9.75 9.83 9.67 9.79 0.2% 0.2% 0% 13916 0.1359 49.52 9.77 0% 0 0% 0 0% 0 0% 0%
20230509 9.88 9.89 9.66 9.77 -0.91% 0.1% 0% 20196 0.1971 52.04 9.76 0% 0 0% 0 0% 0 0% 0%
20230508 9.88 9.94 9.81 9.86 0% -0.1% 0% 14359 0.1417 34.16 9.87 0% 0 0% 0 0% 0 0% 0%
20230505 9.99 10 9.76 9.86 -1.3% 0.1% 0% 15652 0.1542 34.94 9.85 0% 0 0% 0 0% 0 0% 0%
20230504 9.83 9.99 9.73 9.99 2.25% 0.71% 0% 21863 0.2168 45.1 9.92 0% 0 0% 0 0% 0 0% 0%
20230428 9.55 9.78 9.55 9.77 1.66% 0.72% 0% 15267 0.1481 28.23 9.7 0% 0 0% 0 0% 0 0% 0%
20230427 9.83 9.84 9.55 9.61 -2.93% -0.83% 0% 29242 0.2833 47.23 9.69 0% 0 0% 0 0% 0 0% 0%
20230426 9.79 9.96 9.75 9.9 1.54% 0.3% 0% 19308 0.1906 28.91 9.87 0% 0 0% 0 0% 0 0% 0%
20230425 10.13 10.15 9.55 9.75 -3.75% -0.41% 0% 38762 0.3794 55.27 9.79 0% 0 0% 0 0% 0 0% 0%
20230424 10.33 10.43 10.05 10.13 -1.94% -0.39% 0% 27485 0.2795 42.09 10.17 0% 0 0% 0 0% 0 0% 0%
20230421 10.94 10.94 10.31 10.33 -4.62% -2.09% 0% 46711 0.493 74.27 10.55 0% 0 0% 0 0% 0 0% 0%
20230420 11.18 11.24 10.83 10.83 -4.07% -1.01% 0% 43658 0.4777 77.34 10.94 0% 0 0% 0 0% 0 0% 0%
20230419 11.23 11.32 11.08 11.29 1.07% 0.8% 0% 32553 0.3647 61.05 11.2 0% 0 0% 0 0% 0 0% 0%
20230418 11.42 11.44 11.15 11.17 -2.7% -0.62% 0% 43691 0.4913 81.61 11.24 0% 0 0% 0 0% 0 0% 0%
20230417 11.31 11.56 11.25 11.48 0.88% 0.44% 0% 57549 0.6579 110.87 11.43 0% 0 0% 0 0% 0 0% 0%
20230414 11.31 11.51 11.12 11.38 1.34% 0.18% 0% 81252 0.923 165.31 11.36 0% 0 0% 0 0% 0 0% 0%
20230413 11.19 11.63 11.13 11.23 1.35% -1.23% 0% 80239 0.9122 183.51 11.37 0% 0 0% 0 0% 0 0% 0%
20230412 10.89 11.22 10.85 11.08 2.69% 0.18% 0% 49551 0.5482 118.08 11.06 0% 0 0% 0 0% 0 0% 0%
20230411 10.74 10.82 10.58 10.79 1.41% 0.84% 0% 21793 0.2332 48.99 10.7 0% 0 0% 0 0% 0 0% 0%
20230410 10.9 10.97 10.62 10.64 -2.3% -1.02% 0% 25541 0.2746 53.45 10.75 0% 0 0% 0 0% 0 0% 0%
20230407 10.8 10.99 10.8 10.89 0.28% -0.18% 0% 20497 0.2236 40.31 10.91 0% 0 0% 0 0% 0 0% 0%
20230406 10.94 11.01 10.72 10.86 0% 0.37% 0% 25445 0.2753 43.81 10.82 0% 0 0% 0 0% 0 0% 0%
20230404 11.18 11.19 10.84 10.86 -2.69% -0.64% 0% 35698 0.3901 54.38 10.93 0% 0 0% 0 0% 0 0% 0%
20230403 11.11 11.16 10.9 11.16 0.45% 1.27% 0% 36840 0.4058 52.02 11.02 0% 0 0% 0 0% 0 0% 0%
20230331 11.05 11.18 11.05 11.11 0% -0.09% 0% 25188 0.2801 30.78 11.12 0% 0 0% 0 0% 0 0% 0%
20230330 10.95 11.11 10.82 11.11 1.74% 1.37% 0% 30871 0.3385 35.49 10.96 0% 0 0% 0 0% 0 0% 0%
20230329 11.32 11.37 10.91 10.92 -3.62% -1.18% 0% 48638 0.5375 53.49 11.05 0% 0 0% 0 0% 0 0% 0%
20230328 11.18 11.4 11.12 11.33 0.71% 0.62% 0% 59476 0.6699 62.01 11.26 0% 0 0% 0 0% 0 0% 0%
20230327 11.42 11.47 11.11 11.25 -1.49% -0.27% 0% 52630 0.5936 49.68 11.28 0% 0 0% 0 0% 0 0% 0%
20230324 11.54 11.63 11.36 11.42 -1.04% -0.17% 0% 62011 0.7097 55.59 11.44 0% 0 0% 0 0% 0 0% 0%
20230323 11.81 11.83 11.49 11.54 -2.78% -0.6% 0% 80900 0.9392 67.21 11.61 0% 0 0% 0 0% 0 0% 0%
20230322 11.96 12.26 11.81 11.87 -0.92% -1% 0% 98804 1.1851 83.56 11.99 0% 0 0% 0 0% 0 0% 0%
20230321 11.9 12.15 11.85 11.98 -0.83% 0.08% 0% 85703 1.0257 77.64 11.97 0% 0 0% 0 0% 0 0% 0%
20230320 11.47 12.1 11.32 12.08 5.23% 1.85% 0% 144229 1.7108 135.89 11.86 0% 0 0% 0 0% 0 0% 0%
20230317 11.45 11.52 11.28 11.48 0.35% 0.7% 0% 63483 0.7238 64.24 11.4 0% 0 0% 0 0% 0 0% 0%
20230316 11.75 11.83 11.41 11.44 -2.89% -0.95% 0% 72988 0.8429 74.73 11.55 0% 0 0% 0 0% 0 0% 0%
20230315 11.6 12.1 11.6 11.78 0.08% -0.42% 0% 110614 1.3087 109.83 11.83 0% 0 0% 0 0% 0 0% 0%
20230314 11.3 11.86 11.15 11.77 3.98% 1.2% 0% 150391 1.7486 144.91 11.63 0% 0 0% 0 0% 0 0% 0%
20230313 11.53 11.65 11.22 11.32 -4.07% -0.53% 0% 123515 1.4059 134.28 11.38 0% 0 0% 0 0% 0 0% 0%
20230310 10.82 12.69 10.67 11.8 8.86% 0.25% 0% 208859 2.4587 263.69 11.77 0% 0 0% 0 0% 0 0% 0%
20230309 10.76 10.94 10.66 10.84 0.93% 0.18% 0% 46818 0.5065 71.85 10.82 0% 0 0% 0 0% 0 0% 0%
20230308 10.55 10.74 10.54 10.74 1.61% 0.85% 0% 23067 0.2457 34.95 10.65 0% 0 0% 0 0% 0 0% 0%
20230307 10.79 10.8 10.51 10.57 -2.13% -0.66% 0% 38001 0.4044 55.44 10.64 0% 0 0% 0 0% 0 0% 0%
20230306 10.85 10.89 10.68 10.8 0.09% 0.37% 0% 31099 0.3346 45.98 10.76 0% 0 0% 0 0% 0 0% 0%
20230303 11.06 11.06 10.75 10.79 -2.35% -0.46% 0% 62544 0.678 94.07 10.84 0% 0 0% 0 0% 0 0% 0%
20230302 10.81 11.19 10.8 11.05 1.28% 0.55% 0% 123508 1.3576 197.13 10.99 0% 0 0% 0 0% 0 0% 0%
20230301 10.53 11.18 10.5 10.91 5% 0.55% 0% 130386 1.4146 227.35 10.85 0% 0 0% 0 0% 0 0% 0%
20230228 10.26 10.4 10.2 10.39 1.86% 0.87% 0% 16430 0.1692 30.8 10.3 0% 0 0% 0 0% 0 0% 0%
20230227 10.34 10.37 10.18 10.2 -1.83% -0.49% 0% 18091 0.1855 30.52 10.25 0% 0 0% 0 0% 0 0% 0%
20230224 10.43 10.48 10.32 10.39 -0.67% 0.1% 0% 17041 0.1769 27.06 10.38 0% 0 0% 0 0% 0 0% 0%
20230223 10.54 10.64 10.4 10.46 -1.97% -0.48% 0% 33527 0.3525 49.38 10.51 0% 0 0% 0 0% 0 0% 0%
20230222 10.56 10.83 10.55 10.67 1.04% -0.37% 0% 42734 0.4575 62.69 10.71 0% 0 0% 0 0% 0 0% 0%
20230221 10.39 10.66 10.39 10.56 1.25% -0.09% 0% 24345 0.2574 33.87 10.57 0% 0 0% 0 0% 0 0% 0%
20230220 10.37 10.44 10.27 10.43 0.87% 0.68% 0% 12183 0.1262 16.92 10.36 0% 0 0% 0 0% 0 0% 0%
20230217 10.38 10.48 10.32 10.34 -0.1% -0.58% 0% 14962 0.1556 21.02 10.4 0% 0 0% 0 0% 0 0% 0%
20230216 10.62 10.68 10.23 10.35 -2.54% -1.24% 0% 34549 0.3622 48.58 10.48 0% 0 0% 0 0% 0 0% 0%
20230215 10.73 10.73 10.6 10.62 -1.03% -0.28% 0% 20658 0.22 29.81 10.65 0% 0 0% 0 0% 0 0% 0%
20230214 10.72 10.8 10.65 10.73 0.09% 0.28% 0% 21205 0.2269 30.12 10.7 0% 0 0% 0 0% 0 0% 0%
20230213 10.74 10.84 10.66 10.72 -0.28% -0.09% 0% 28247 0.3031 42.97 10.73 0% 0 0% 0 0% 0 0% 0%
20230210 10.59 10.81 10.56 10.75 1.61% 0.28% 0% 45709 0.49 72.27 10.72 0% 0 0% 0 0% 0 0% 0%
20230209 10.41 10.61 10.41 10.58 1.15% 0.19% 0% 22695 0.2396 38.95 10.56 0% 0 0% 0 0% 0 0% 0%
20230208 10.59 10.59 10.44 10.46 -1.04% -0.29% 0% 15320 0.1607 28.31 10.49 0% 0 0% 0 0% 0 0% 0%
20230207 10.42 10.57 10.41 10.57 0.57% 0.67% 0% 22365 0.2348 46.84 10.5 0% 0 0% 0 0% 0 0% 0%
20230206 10.58 10.63 10.45 10.51 -1.22% -0.1% 0% 26837 0.2823 58.43 10.52 0% 0 0% 0 0% 0 0% 0%
20230203 10.68 10.7 10.4 10.64 0.19% 0.85% 0% 41785 0.4409 92.59 10.55 0% 0 0% 0 0% 0 0% 0%
20230202 10.95 10.95 10.56 10.62 -0.75% -0.38% 0% 64431 0.687 148.62 10.66 0% 0 0% 0 0% 0 0% 0%
20230201 10.29 10.75 10.28 10.7 4.19% 1.13% 0% 78371 0.8292 204.95 10.58 0% 0 0% 0 0% 0 0% 0%
20230131 10.17 10.28 10.14 10.27 0.69% 0.39% 0% 24315 0.2488 75.44 10.23 0% 0 0% 0 0% 0 0% 0%
20230130 10.1 10.22 10.09 10.2 1.09% 0.2% 0% 31300 0.3186 102.47 10.18 0% 0 0% 0 0% 0 0% 0%
20230120 10.04 10.12 10.03 10.09 0.6% 0.1% 0% 16690 0.1682 59.52 10.08 0% 0 0% 0 0% 0 0% 0%
20230119 9.92 10.04 9.92 10.03 0.5% 0.3% 0% 15065 0.1506 64.14 10 0% 0 0% 0 0% 0 0% 0%
20230118 9.94 9.99 9.87 9.98 1.01% 0.4% 0% 12756 0.1268 45.21 9.94 0% 0 0% 0 0% 0 0% 0%
20230117 9.98 9.98 9.86 9.88 -0.8% -0.3% 0% 10587 0.1049 38.3 9.91 0% 0 0% 0 0% 0 0% 0%
20230116 9.86 9.99 9.83 9.96 0.2% 0.4% 0% 20629 0.2047 73.09 9.92 0% 0 0% 0 0% 0 0% 0%
20230113 9.75 10.21 9.73 9.94 2.16% -0.6% 0% 31779 0.3177 119.46 10 0% 0 0% 0 0% 0 0% 0%
20230112 9.7 9.81 9.65 9.73 0% 0% 0% 8162 0.0794 33.49 9.73 0% 0 0% 0 0% 0 0% 0%
20230111 9.8 9.85 9.71 9.73 -1.12% -0.51% 0% 11461 0.1121 48.23 9.78 0% 0 0% 0 0% 0 0% 0%
20230110 9.86 9.92 9.78 9.84 -0.61% 0.31% 0% 9843 0.0966 41.33 9.81 0% 0 0% 0 0% 0 0% 0%
20230109 9.86 9.95 9.83 9.9 0.81% 0.1% 0% 13192 0.1305 56.09 9.89 0% 0 0% 0 0% 0 0% 0%
20230106 9.85 9.88 9.79 9.82 -0.2% -0.2% 0% 13645 0.1343 59.73 9.84 0% 0 0% 0 0% 0 0% 0%
20230105 9.79 9.87 9.74 9.84 0.41% 0% 0% 12364 0.1216 55 9.84 0% 0 0% 0 0% 0 0% 0%
20230104 9.78 9.83 9.71 9.8 0.2% 0.31% 0% 10589 0.1035 48.52 9.77 0% 0 0% 0 0% 0 0% 0%
20230103 9.7 9.78 9.6 9.78 1.56% 0.51% 0% 14910 0.145 67.38 9.73 0% 0 0% 0 0% 0 0% 0%
20221230 9.52 9.68 9.52 9.63 1.16% 0.21% 0% 7308 0.0702 46.87 9.61 0% 0 0% 0 0% 0 0% 0%
20221229 9.59 9.62 9.5 9.52 -0.42% -0.31% 0% 7318 0.0699 28.61 9.55 0% 0 0% 0 0% 0 0% 0%
20221228 9.77 9.78 9.56 9.56 -2.15% -0.83% 0% 9656 0.0931 34.99 9.64 0% 0 0% 0 0% 0 0% 0%
20221227 9.65 9.78 9.65 9.77 1.45% 0.62% 0% 10138 0.0984 35.31 9.71 0% 0 0% 0 0% 0 0% 0%
20221226 9.54 9.66 9.54 9.63 0.94% 0.1% 0% 8229 0.0792 27.43 9.62 0% 0 0% 0 0% 0 0% 0%
20221223 9.52 9.64 9.47 9.54 0.1% -0.1% 0% 9246 0.0883 28.63 9.55 0% 0 0% 0 0% 0 0% 0%
20221222 9.77 9.84 9.51 9.53 -2.26% -1.24% 0% 14604 0.141 42.59 9.65 0% 0 0% 0 0% 0 0% 0%
20221221 9.88 9.88 9.73 9.75 -0.51% -0.41% 0% 9418 0.0922 25.82 9.79 0% 0 0% 0 0% 0 0% 0%
20221220 9.79 9.93 9.73 9.8 0.2% -0.1% 0% 11382 0.1117 27.68 9.81 0% 0 0% 0 0% 0 0% 0%
20221219 10.01 10.07 9.76 9.78 -2.69% -0.91% 0% 18934 0.1869 39.87 9.87 0% 0 0% 0 0% 0 0% 0%
20221216 10.16 10.2 10.02 10.05 -1.28% -0.1% 0% 18621 0.1874 37.07 10.06 0% 0 0% 0 0% 0 0% 0%
20221215 10.13 10.2 10.11 10.18 0.49% 0.1% 0% 12079 0.1228 24.45 10.17 0% 0 0% 0 0% 0 0% 0%
20221214 10.19 10.35 10.11 10.13 -0.49% -0.78% 0% 19431 0.1984 73.27 10.21 0% 0 0% 0 0% 0 0% 0%
20221213 10.36 10.38 10.16 10.18 -1.26% -0.78% 0% 17032 0.1747 33.79 10.26 0% 0 0% 0 0% 0 0% 0%
20221212 10.46 10.46 10.3 10.31 -1.43% -0.29% 0% 18358 0.1898 36.76 10.34 0% 0 0% 0 0% 0 0% 0%
20221209 10.41 10.46 10.3 10.46 1.16% 0.58% 0% 17730 0.1844 36.52 10.4 0% 0 0% 0 0% 0 0% 0%
20221208 10.47 10.48 10.34 10.34 -1.15% -0.67% 0% 19297 0.2009 39.22 10.41 0% 0 0% 0 0% 0 0% 0%
20221207 10.43 10.53 10.39 10.46 0% 0% 0% 13618 0.1424 27.51 10.46 0% 0 0% 0 0% 0 0% 0%
20221206 10.48 10.5 10.39 10.46 -0.57% 0.29% 0% 17773 0.1854 35.42 10.43 0% 0 0% 0 0% 0 0% 0%
20221205 10.4 10.54 10.37 10.52 1.25% 0.48% 0% 26436 0.2767 52.84 10.47 0% 0 0% 0 0% 0 0% 0%
20221202 10.38 10.42 10.33 10.39 0% 0.1% 0% 13776 0.143 24.19 10.38 0% 0 0% 0 0% 0 0% 0%
20221201 10.33 10.43 10.3 10.39 1.17% 0.19% 0% 22753 0.2359 39.26 10.37 0% 0 0% 0 0% 0 0% 0%
20221130 10.31 10.37 10.23 10.27 -0.39% -0.29% 0% 13958 0.1438 24.47 10.3 0% 0 0% 0 0% 0 0% 0%
20221129 10.1 10.32 10.1 10.31 1.78% 0.39% 0% 18739 0.1924 32.53 10.27 0% 0 0% 0 0% 0 0% 0%
20221128 10.01 10.18 10.01 10.13 -0.59% 0.4% 0% 14147 0.1427 23.3 10.09 0% 0 0% 0 0% 0 0% 0%
20221125 10.35 10.35 10.17 10.19 -1.64% -0.29% 0% 26582 0.2718 41.11 10.22 0% 0 0% 0 0% 0 0% 0%
20221124 10.42 10.47 10.31 10.36 -0.29% -0.19% 0% 25608 0.2659 39.73 10.38 0% 0 0% 0 0% 0 0% 0%
20221123 10.71 10.72 10.27 10.39 -5.55% -0.48% 0% 61993 0.6475 100.73 10.44 0% 0 0% 0 0% 0 0% 0%
20221122 11.07 11.13 10.95 11 -1.61% -0.45% 0% 68550 0.7572 126.46 11.05 0% 0 0% 0 0% 0 0% 0%
20221121 11.01 11.24 10.92 11.18 3.52% 0.9% 0% 113538 1.2585 230.91 11.08 0% 0 0% 0 0% 0 0% 0%
20221118 10.86 10.86 10.74 10.8 -0.46% 0% 0% 25515 0.2755 59.99 10.8 0% 0 0% 0 0% 0 0% 0%
20221117 10.76 10.85 10.71 10.85 0.37% 0.74% 0% 21008 0.2263 48.19 10.77 0% 0 0% 0 0% 0 0% 0%
20221116 10.92 10.94 10.77 10.81 -1.01% -0.37% 0% 29215 0.3171 68.56 10.85 0% 0 0% 0 0% 0 0% 0%
20221115 10.84 10.92 10.66 10.92 1.77% 0.92% 0% 42336 0.4582 100.77 10.82 0% 0 0% 0 0% 0 0% 0%
20221114 10.98 11.05 10.67 10.73 -0.28% -1.29% 0% 61445 0.6679 153.71 10.87 0% 0 0% 0 0% 0 0% 0%
20221111 10.74 10.9 10.5 10.76 1.99% 0.37% 0% 41875 0.449 114.82 10.72 0% 0 0% 0 0% 0 0% 0%
20221110 10.66 10.66 10.47 10.55 -1.31% 0.19% 0% 20504 0.216 51.93 10.53 0% 0 0% 0 0% 0 0% 0%
20221109 10.54 10.71 10.5 10.69 0.56% 0.66% 0% 22228 0.2361 52.16 10.62 0% 0 0% 0 0% 0 0% 0%
20221108 10.65 10.72 10.56 10.63 -0.65% 0.19% 0% 22665 0.2405 50.29 10.61 0% 0 0% 0 0% 0 0% 0%
20221107 10.5 10.76 10.48 10.7 1.9% 0.56% 0% 37656 0.4008 83.72 10.64 0% 0 0% 0 0% 0 0% 0%
20221104 10.25 10.57 10.25 10.5 2.44% 0.29% 0% 37095 0.3884 85.52 10.47 0% 0 0% 0 0% 0 0% 0%
20221103 10.22 10.31 10.11 10.25 0% 0.2% 0% 16817 0.1721 40.91 10.23 0% 0 0% 0 0% 0 0% 0%
20221102 10.18 10.29 10.15 10.25 0.59% 0% 0% 21218 0.2175 51.29 10.25 0% 0 0% 0 0% 0 0% 0%
20221101 9.98 10.2 9.98 10.19 2.21% 0.69% 0% 20935 0.2118 49.86 10.12 0% 0 0% 0 0% 0 0% 0%
20221031 9.77 10.08 9.76 9.97 1.01% 0.3% 0% 23037 0.2289 54.45 9.94 0% 0 0% 0 0% 0 0% 0%
20221028 10.5 10.58 9.76 9.87 -8.19% -1.3% 0% 63894 0.6387 154.4 10 0% 0 0% 0 0% 0 0% 0%
20221027 10.55 11.08 10.52 10.75 1.99% -0.46% 0% 42121 0.4548 125.45 10.8 0% 0 0% 0 0% 0 0% 0%
20221026 10.28 10.65 10.28 10.54 2.53% 0.29% 0% 21085 0.2215 67.68 10.51 0% 0 0% 0 0% 0 0% 0%
20221025 10.36 10.39 10.11 10.28 -0.77% 0.29% 0% 20905 0.2142 71.93 10.25 0% 0 0% 0 0% 0 0% 0%
20221024 10.63 10.68 10.31 10.36 -1.43% -1.43% 0% 15515 0.1631 56.58 10.51 0% 0 0% 0 0% 0 0% 0%
20221021 10.66 10.67 10.48 10.51 -0.38% -0.57% 0% 9813 0.1037 36.34 10.57 0% 0 0% 0 0% 0 0% 0%
20221020 10.52 10.69 10.46 10.55 -0.38% -0.19% 0% 17496 0.185 64 10.57 0% 0 0% 0 0% 0 0% 0%
20221019 10.57 10.76 10.53 10.59 -0.09% -0.56% 0% 17601 0.1874 66.07 10.65 0% 0 0% 0 0% 0 0% 0%
20221018 10.7 10.74 10.52 10.6 0% 0.09% 0% 15074 0.1597 57.22 10.59 0% 0 0% 0 0% 0 0% 0%
20221017 10.37 10.62 10.37 10.6 1.24% 0.66% 0% 17135 0.1805 65.9 10.53 0% 0 0% 0 0% 0 0% 0%
20220720 12.6 13.51 12.48 13.39 6.52% 2.14% 0% 195740 2.5659 156.2 13.11 0% 0 0% 0 0% 0 0% 0%
20220719 12.69 12.69 12.38 12.57 -0.32% 0.48% 0% 54401 0.6808 41.79 12.51 0% 0 0% 0 0% 0 0% 0%
20220718 11.94 12.68 11.94 12.61 5.17% 1.29% 0% 82992 1.0336 54.1 12.45 0% 0 0% 0 0% 0 0% 0%
20220715 12.45 12.45 11.88 11.99 -3.62% -0.83% 0% 73434 0.8876 43.45 12.09 0% 0 0% 0 0% 0 0% 0%
20220714 12.41 12.51 12.24 12.44 0.24% 0.32% 0% 53722 0.6664 33.08 12.4 0% 0 0% 0 0% 0 0% 0%
20220713 12.7 12.99 12.17 12.41 -2.74% -0.08% 0% 93785 1.1648 57.74 12.42 0% 0 0% 0 0% 0 0% 0%
20220712 12.7 13.37 12.5 12.76 -0.7% -2% 0% 127147 1.6549 81.98 13.02 0% 0 0% 0 0% 0 0% 0%
20220711 12.42 13.3 12.35 12.85 2.64% -0.46% 0% 134544 1.7365 88.58 12.91 0% 0 0% 0 0% 0 0% 0%
20220708 13.18 13.22 12.47 12.52 -5.08% -1.65% 0% 140421 1.7878 90.02 12.73 0% 0 0% 0 0% 0 0% 0%
20220707 12.88 13.57 12.87 13.19 -0.15% -0.83% 0% 147154 1.9566 95.1 13.3 0% 0 0% 0 0% 0 0% 0%
20220706 13.38 13.88 12.82 13.21 -3.44% -0.68% 0% 177860 2.3649 115.21 13.3 0% 0 0% 0 0% 0 0% 0%
20220705 12.6 13.98 12.58 13.68 6.87% 1.18% 0% 258090 3.4883 161.34 13.52 0% 0 0% 0 0% 0 0% 0%
20220704 12.35 13.26 12.2 12.8 5.44% -0.08% 0% 176282 2.2579 98.2 12.81 0% 0 0% 0 0% 0 0% 0%
20220701 12.15 12.16 12 12.14 0.58% 0.41% 0% 46551 0.5627 26.49 12.09 0% 0 0% 0 0% 0 0% 0%
20220630 12.01 12.25 12.01 12.07 0.5% -0.41% 0% 48920 0.5928 27.92 12.12 0% 0 0% 0 0% 0 0% 0%
20220629 12.45 12.49 12.01 12.01 -3.61% -1.8% 0% 87127 1.0653 51.17 12.23 0% 0 0% 0 0% 0 0% 0%
20220628 12.5 12.5 12.26 12.46 -0.48% 0.48% 0% 77027 0.9552 47.25 12.4 0% 0 0% 0 0% 0 0% 0%
20220627 12.8 12.81 12.39 12.52 -3.1% -0.24% 0% 136734 1.7154 86.24 12.55 0% 0 0% 0 0% 0 0% 0%
20220624 12.3 12.94 12.14 12.92 4.53% 2.13% 0% 169797 2.1473 115.87 12.65 0% 0 0% 0 0% 0 0% 0%
20220623 12.26 12.48 11.96 12.36 -1.04% 1.06% 0% 146853 1.7963 108.16 12.23 0% 0 0% 0 0% 0 0% 0%
20220622 12.26 12.75 12.15 12.49 -5.74% 0.64% 0% 265279 3.293 212.95 12.41 0% 0 0% 0 0% 0 0% 0%
20220621 13.74 13.74 13.05 13.25 15.72% -1.92% 0% 361916 4.889 397.02 13.51 0% 0 0% 0 0% 0 0% 0%
20220620 11.4 11.51 11.32 11.45 0% 0.17% 0% 30817 0.3523 45.66 11.43 0% 0 0% 0 0% 0 0% 0%
20220617 11.35 11.64 11.22 11.45 0.7% 0.09% 0% 45665 0.5225 68.82 11.44 0% 0 0% 0 0% 0 0% 0%
20220616 11.32 11.49 11.28 11.37 0.18% -0.18% 0% 31859 0.3628 49.27 11.39 0% 0 0% 0 0% 0 0% 0%
20220615 11.58 11.6 11.32 11.35 -1.65% -0.79% 0% 51831 0.593 81.13 11.44 0% 0 0% 0 0% 0 0% 0%
20220614 11.39 11.55 11.12 11.54 1.58% 1.67% 0% 57341 0.6506 94.89 11.35 0% 0 0% 0 0% 0 0% 0%
20220613 11.17 11.44 11.12 11.36 1.25% 0.35% 0% 41051 0.4649 74.14 11.32 0% 0 0% 0 0% 0 0% 0%
20220610 10.85 11.29 10.85 11.22 1.26% 0.81% 0% 44725 0.4978 84.43 11.13 0% 0 0% 0 0% 0 0% 0%
20220609 11.24 11.6 11.03 11.08 -1.6% -1.95% 0% 68797 0.7771 140.99 11.3 0% 0 0% 0 0% 0 0% 0%
20220608 11.25 11.35 10.97 11.26 0.18% 0.72% 0% 33326 0.3726 76.23 11.18 0% 0 0% 0 0% 0 0% 0%
20220607 11.35 11.4 11.13 11.24 -1.23% -0.09% 0% 29048 0.3267 65.33 11.25 0% 0 0% 0 0% 0 0% 0%
20220606 11.17 11.42 11.11 11.38 2.25% 0.53% 0% 39569 0.4479 87.25 11.32 0% 0 0% 0 0% 0 0% 0%
20220602 10.97 11.13 10.92 11.13 0.91% 0.82% 0% 31221 0.3448 71.07 11.04 0% 0 0% 0 0% 0 0% 0%
20220601 10.96 11.15 10.91 11.03 0% 0.09% 0% 33672 0.3709 78.34 11.02 0% 0 0% 0 0% 0 0% 0%
20220531 10.91 11.04 10.79 11.03 0.73% 0.82% 0% 27344 0.2992 63.45 10.94 0% 0 0% 0 0% 0 0% 0%
20220530 10.95 10.98 10.76 10.95 1.2% 0.55% 0% 23599 0.2571 50.96 10.89 0% 0 0% 0 0% 0 0% 0%
20220527 10.77 11 10.75 10.82 0.56% -0.55% 0% 32791 0.3569 61.57 10.88 0% 0 0% 0 0% 0 0% 0%
20220526 10.82 10.97 10.52 10.86 -0.18% 0.84% 0% 27067 0.2916 48.72 10.77 0% 0 0% 0 0% 0 0% 0%
20220525 10.75 10.88 10.69 10.88 2.06% 0.74% 0% 22745 0.2456 41.17 10.8 0% 0 0% 0 0% 0 0% 0%
20220524 11.2 11.26 10.66 10.66 -4.74% -3.09% 0% 38754 0.4263 68.61 11 0% 0 0% 0 0% 0 0% 0%
20220523 10.94 11.24 10.94 11.19 2.01% 0.45% 0% 44558 0.4964 82.26 11.14 0% 0 0% 0 0% 0 0% 0%
20220520 10.88 11.04 10.85 10.97 0.92% 0.18% 0% 30332 0.332 57.26 10.95 0% 0 0% 0 0% 0 0% 0%
20220519 10.6 10.87 10.5 10.87 0.56% 1.02% 0% 33160 0.3567 62.86 10.76 0% 0 0% 0 0% 0 0% 0%
20220518 10.87 10.97 10.79 10.81 -0.73% -0.37% 0% 33503 0.3636 63.83 10.85 0% 0 0% 0 0% 0 0% 0%
20220517 11.01 11.09 10.66 10.89 -2.77% 0.46% 0% 56852 0.616 106.56 10.84 0% 0 0% 0 0% 0 0% 0%
20220516 10.88 11.56 10.7 11.2 3.04% 0.9% 0% 91691 1.0174 181.16 11.1 0% 0 0% 0 0% 0 0% 0%
20220513 10.74 11.08 10.68 10.87 2.07% 0.18% 0% 53924 0.5852 115.49 10.85 0% 0 0% 0 0% 0 0% 0%
20220512 10.55 10.74 10.46 10.65 1.04% 0.28% 0% 27450 0.2915 59.16 10.62 0% 0 0% 0 0% 0 0% 0%
20220511 10.79 10.96 10.5 10.54 -0.66% -1.86% 0% 50545 0.5427 103.69 10.74 0% 0 0% 0 0% 0 0% 0%
20220510 10.4 10.64 10.28 10.61 1.14% 0.95% 0% 38096 0.4004 79.71 10.51 0% 0 0% 0 0% 0 0% 0%
20220509 10.19 10.74 10.16 10.49 2.44% 0% 0% 34886 0.366 71.02 10.49 0% 0 0% 0 0% 0 0% 0%
20220506 10.21 10.32 10.08 10.24 -1.25% 0.1% 0% 21037 0.2152 42.5 10.23 0% 0 0% 0 0% 0 0% 0%
20220505 10.24 10.54 10.08 10.37 1.87% -0.1% 0% 34392 0.3569 69.08 10.38 0% 0 0% 0 0% 0 0% 0%
20220429 9.89 10.26 9.89 10.18 3.14% 0.49% 0% 42203 0.4275 85 10.13 0% 0 0% 0 0% 0 0% 0%
20220428 10 10.22 9.78 9.87 -2.85% -0.9% 0% 41822 0.4164 82.62 9.96 0% 0 0% 0 0% 0 0% 0%
20220427 9.56 10.19 9.49 10.16 3.99% 2.94% 0% 46542 0.4595 93.34 9.87 0% 0 0% 0 0% 0 0% 0%
20220426 10.09 10.27 9.7 9.77 -3.65% -2.3% 0% 44143 0.4415 92.19 10 0% 0 0% 0 0% 0 0% 0%
20220425 10.92 11 10.08 10.14 -9.46% -3.61% 0% 55015 0.5785 122.92 10.52 0% 0 0% 0 0% 0 0% 0%
20220422 11.19 11.37 11 11.2 -0.53% 0.09% 0% 34559 0.3867 81.95 11.19 0% 0 0% 0 0% 0 0% 0%
20220421 11.92 12.01 11.2 11.26 -6.32% -2.6% 0% 46974 0.5431 109.22 11.56 0% 0 0% 0 0% 0 0% 0%
20220420 12.1 12.25 11.92 12.02 -1.48% -0.58% 0% 24503 0.2963 59.91 12.09 0% 0 0% 0 0% 0 0% 0%
20220419 12.04 12.27 12.02 12.2 1.24% 0.25% 0% 27145 0.3304 61.11 12.17 0% 0 0% 0 0% 0 0% 0%
20220418 11.9 12.12 11.71 12.05 0.42% 0.84% 0% 20409 0.2438 41.57 11.95 0% 0 0% 0 0% 0 0% 0%
20220415 12.3 12.32 11.86 12 -2.52% -0.5% 0% 36243 0.4372 65.07 12.06 0% 0 0% 0 0% 0 0% 0%
20220414 12.3 12.39 12.22 12.31 0.74% 0.08% 0% 26965 0.3316 44.25 12.3 0% 0 0% 0 0% 0 0% 0%
20220413 12.5 12.57 12.22 12.22 -3.25% -1.29% 0% 30996 0.3836 49.91 12.38 0% 0 0% 0 0% 0 0% 0%
20220412 12.5 12.68 12.3 12.63 1.04% 1.04% 0% 29160 0.3645 45.82 12.5 0% 0 0% 0 0% 0 0% 0%
20220411 13.14 13.14 12.43 12.5 -4.65% -1.88% 0% 46022 0.5864 70.26 12.74 0% 0 0% 0 0% 0 0% 0%
20220408 13.4 13.48 12.95 13.11 -1.65% -0.23% 0% 42299 0.5559 67.22 13.14 0% 0 0% 0 0% 0 0% 0%
20220407 13.86 13.86 13.29 13.33 -3.96% -1.62% 0% 39664 0.5376 66.54 13.55 0% 0 0% 0 0% 0 0% 0%
20220401 14.2 14.2 13.8 13.87 -2.6% -0.57% 0% 54486 0.76 90.99 13.95 0% 0 0% 0 0% 0 0% 0%
20220331 14.4 14.43 14.14 14.24 -1.73% -0.21% 0% 51557 0.7357 91.01 14.27 0% 0 0% 0 0% 0 0% 0%
20220330 14.1 14.52 14.09 14.49 1.05% 1.19% 0% 75806 1.0856 129.77 14.32 0% 0 0% 0 0% 0 0% 0%
20220329 14.35 14.77 14.12 14.34 2.8% -0.42% 0% 86632 1.2473 152.53 14.4 0% 0 0% 0 0% 0 0% 0%
20220328 14.24 14.24 13.9 13.95 -2.38% -0.29% 0% 36985 0.5175 65.16 13.99 0% 0 0% 0 0% 0 0% 0%
20220325 14.05 14.41 14.05 14.29 0.78% 0.21% 0% 43205 0.6161 67.68 14.26 0% 0 0% 0 0% 0 0% 0%
20220324 14.04 14.38 13.85 14.18 0% 0.35% 0% 53091 0.7504 77.46 14.13 0% 0 0% 0 0% 0 0% 0%
20220323 14.36 14.44 14.1 14.18 -0.98% -0.35% 0% 37191 0.5294 53.38 14.23 0% 0 0% 0 0% 0 0% 0%
20220322 14.55 14.56 14.21 14.32 -1.1% -0.07% 0% 30250 0.4336 41.96 14.33 0% 0 0% 0 0% 0 0% 0%
20220321 14.35 14.64 14.24 14.48 0.84% 0.07% 0% 46320 0.6704 62.57 14.47 0% 0 0% 0 0% 0 0% 0%
20220318 14.32 14.4 14.18 14.36 0.49% 0.28% 0% 28484 0.408 37.75 14.32 0% 0 0% 0 0% 0 0% 0%
20220317 14.18 14.48 14.1 14.29 1.42% -0.49% 0% 63356 0.9101 78.37 14.36 0% 0 0% 0 0% 0 0% 0%
20220316 13.95 14.15 13.26 14.09 3% 2.18% 0% 59250 0.8172 70.81 13.79 0% 0 0% 0 0% 0 0% 0%
20220315 14.5 14.63 13.68 13.68 -6.68% -3.39% 0% 64361 0.9113 72.4 14.16 0% 0 0% 0 0% 0 0% 0%
20220311 14.85 15.48 14.77 15.17 2.85% 0.2% 0% 104921 1.5884 109.75 15.14 0% 0 0% 0 0% 0 0% 0%
20220310 14.51 14.95 14.4 14.75 4.61% 0.48% 0% 76170 1.1182 82.78 14.68 0% 0 0% 0 0% 0 0% 0%
20220309 14.9 14.93 13.42 14.1 -2.96% -0.91% 0% 62496 0.8892 65.96 14.23 0% 0 0% 0 0% 0 0% 0%
20220308 15.12 15.21 14.4 14.53 -4.22% -1.56% 0% 53638 0.7915 59.09 14.76 0% 0 0% 0 0% 0 0% 0%
20220307 15.2 15.42 14.98 15.17 -0.72% -0.07% 0% 45278 0.6872 52.4 15.18 0% 0 0% 0 0% 0 0% 0%
20220304 15.43 15.58 15.25 15.28 -1.1% -0.84% 0% 48587 0.7488 58.3 15.41 0% 0 0% 0 0% 0 0% 0%
20220303 15.6 15.72 15.4 15.45 -0.32% -0.52% 0% 66208 1.0282 82.88 15.53 0% 0 0% 0 0% 0 0% 0%
20220302 15.4 15.69 15.35 15.5 -0.7% -0.19% 0% 57669 0.8958 75.82 15.53 0% 0 0% 0 0% 0 0% 0%
20220301 15.67 15.72 15.36 15.61 -0.64% 0.45% 0% 113710 1.7667 155.94 15.54 0% 0 0% 0 0% 0 0% 0%
20220228 15.17 16.2 14.81 15.71 4.59% 0.19% 0% 176662 2.7699 281.42 15.68 0% 0 0% 0 0% 0 0% 0%
20220225 15.09 15.35 14.96 15.02 1.21% -0.79% 0% 42934 0.65 88.56 15.14 0% 0 0% 0 0% 0 0% 0%
20220224 15.35 15.47 14.62 14.84 -3.57% -1.46% 0% 66127 0.9961 136.02 15.06 0% 0 0% 0 0% 0 0% 0%
20220223 15.27 15.45 15.15 15.39 1.45% 0.39% 0% 49641 0.761 109.05 15.33 0% 0 0% 0 0% 0 0% 0%
20220222 15.22 15.35 15.06 15.17 -0.98% 0% 0% 37985 0.5762 84.32 15.17 0% 0 0% 0 0% 0 0% 0%
20220221 15.1 15.33 15.1 15.32 0.86% 0.59% 0% 32557 0.4958 68.99 15.23 0% 0 0% 0 0% 0 0% 0%
20220218 15.01 15.19 14.99 15.19 0.6% 0.66% 0% 25316 0.382 40.75 15.09 0% 0 0% 0 0% 0 0% 0%
20220217 15.08 15.23 15 15.1 0.13% -0.2% 0% 34656 0.5243 50.06 15.13 0% 0 0% 0 0% 0 0% 0%
20220216 14.92 15.1 14.86 15.08 1.55% 0.33% 0% 29188 0.4388 36.79 15.03 0% 0 0% 0 0% 0 0% 0%
20220215 14.73 14.89 14.72 14.85 0.47% 0.27% 0% 23131 0.3426 26.42 14.81 0% 0 0% 0 0% 0 0% 0%
20220214 14.73 14.95 14.7 14.78 -0.2% -0.4% 0% 21932 0.3254 22.67 14.84 0% 0 0% 0 0% 0 0% 0%
20220211 15.11 15.14 14.76 14.81 -1.99% -0.74% 0% 39862 0.5946 39.05 14.92 0% 0 0% 0 0% 0 0% 0%
20220210 15.09 15.35 15.01 15.11 0.33% -0.4% 0% 46953 0.7124 44.68 15.17 0% 0 0% 0 0% 0 0% 0%
20220209 14.96 15.09 14.85 15.06 0.87% 0.27% 0% 41076 0.6169 36.36 15.02 0% 0 0% 0 0% 0 0% 0%
20211203 16.75 16.8 16.39 16.6 0.24% 0% 0% 53341 0.8857 49.34 16.6 0% 0 0% 0 0% 0 0% 0%
20211202 17 17.2 16.55 16.56 -5.05% -1.49% 0% 149259 2.5095 134.36 16.81 0% 0 0% 0 0% 0 0% 0%
20211201 17.01 17.53 16.93 17.44 1.16% 0.58% 0% 79782 1.3834 74.52 17.34 0% 0 0% 0 0% 0 0% 0%
20211130 17.58 17.85 17.08 17.24 1% -1.37% 0% 101536 1.7748 99.29 17.48 0% 0 0% 0 0% 0 0% 0%
20211129 16.73 17.28 16.62 17.07 -1.22% 0.18% 0% 68871 1.1738 69.51 17.04 0% 0 0% 0 0% 0 0% 0%
20211126 17.19 17.59 17.05 17.28 1.35% -0.52% 0% 89323 1.5518 93.68 17.37 0% 0 0% 0 0% 0 0% 0%
20211125 17.21 17.35 17.02 17.05 -0.93% -0.58% 0% 57401 0.9843 62.77 17.15 0% 0 0% 0 0% 0 0% 0%
20211124 17.2 17.35 17.03 17.21 -0.52% 0.17% 0% 62047 1.0657 68.87 17.18 0% 0 0% 0 0% 0 0% 0%
20211123 17.2 17.64 17.08 17.3 0.58% -0.46% 0% 93033 1.6169 106.9 17.38 0% 0 0% 0 0% 0 0% 0%
20211122 16.88 17.26 16.82 17.2 1.3% 0.47% 0% 78980 1.3522 94.39 17.12 0% 0 0% 0 0% 0 0% 0%
20211119 16.87 17.09 16.66 16.98 -0.53% 0.65% 0% 85740 1.4465 105.75 16.87 0% 0 0% 0 0% 0 0% 0%
20211118 16.48 17.33 16.4 17.07 3.45% 0.18% 0% 146326 2.493 185.78 17.04 0% 0 0% 0 0% 0 0% 0%
20211117 16.2 16.58 16.19 16.5 1.66% 0.18% 0% 49254 0.8112 66.97 16.47 0% 0 0% 0 0% 0 0% 0%
20211116 16.69 16.73 16.23 16.23 -2.52% -0.92% 0% 64694 1.0598 86.74 16.38 0% 0 0% 0 0% 0 0% 0%
20211115 16.41 16.69 16.28 16.65 1.46% 0.85% 0% 68254 1.1272 86.66 16.51 0% 0 0% 0 0% 0 0% 0%
20211112 16.4 16.47 16.21 16.41 0.12% 0.18% 0% 52558 0.861 66.53 16.38 0% 0 0% 0 0% 0 0% 0%
20211111 16.19 16.44 16.16 16.39 0.86% 0.24% 0% 58598 0.9579 74.67 16.35 0% 0 0% 0 0% 0 0% 0%
20211110 16.16 16.25 15.83 16.25 0.81% 1.44% 0% 52228 0.8368 63.07 16.02 0% 0 0% 0 0% 0 0% 0%
20211109 15.95 16.22 15.92 16.12 1.07% 0.37% 0% 54564 0.8761 62.96 16.06 0% 0 0% 0 0% 0 0% 0%
20211108 15.76 16.06 15.65 15.95 1.59% 0.31% 0% 47774 0.7596 51.87 15.9 0% 0 0% 0 0% 0 0% 0%
20211105 15.99 16.02 15.64 15.7 -2.06% -0.57% 0% 58897 0.9301 63.52 15.79 0% 0 0% 0 0% 0 0% 0%
20211104 15.98 16.16 15.81 16.03 0.75% 0.38% 0% 53108 0.8481 58.24 15.97 0% 0 0% 0 0% 0 0% 0%
20211103 15.76 15.91 15.4 15.91 1.02% 1.73% 0% 58663 0.9177 59.13 15.64 0% 0 0% 0 0% 0 0% 0%
20211102 16.85 16.94 15.52 15.75 -6.42% -2.42% 0% 113785 1.8365 118.9 16.14 0% 0 0% 0 0% 0 0% 0%
20211101 16.49 17.1 16.46 16.83 1.39% -0.18% 0% 55087 0.9289 64.2 16.86 0% 0 0% 0 0% 0 0% 0%
20211029 16.57 16.77 16.2 16.6 1.03% 0.36% 0% 46701 0.7723 54.28 16.54 0% 0 0% 0 0% 0 0% 0%
20211028 17.4 17.5 16.4 16.43 -5.03% -2.2% 0% 79437 1.3348 93.14 16.8 0% 0 0% 0 0% 0 0% 0%
20211027 17.95 18.08 17 17.3 -4.42% -1.09% 0% 84896 1.4845 102.87 17.49 0% 0 0% 0 0% 0 0% 0%
20211026 17.85 18.2 17.71 18.1 1% 0.56% 0% 74349 1.3386 99.74 18 0% 0 0% 0 0% 0 0% 0%
20211025 17.52 17.95 17.4 17.92 1.19% 1.3% 0% 54107 0.9572 73.84 17.69 0% 0 0% 0 0% 0 0% 0%
20211022 17.88 18.29 17.68 17.71 -1.88% -1.39% 0% 80163 1.4401 111.1 17.96 0% 0 0% 0 0% 0 0% 0%
20211021 17.48 18.35 17.41 18.05 3.74% 0.78% 0% 127281 2.2801 180.91 17.91 0% 0 0% 0 0% 0 0% 0%
20211020 17.49 17.56 17.22 17.4 -1.19% 0.06% 0% 49828 0.8663 75.67 17.39 0% 0 0% 0 0% 0 0% 0%
20211019 17.5 17.79 17.36 17.61 0.11% 0.06% 0% 55093 0.9694 82.66 17.6 0% 0 0% 0 0% 0 0% 0%
20211018 17.35 17.6 17.21 17.59 1.74% 0.63% 0% 52464 0.9169 76.75 17.48 0% 0 0% 0 0% 0 0% 0%
20211015 17.42 17.57 17.11 17.29 -2.04% -0.17% 0% 56762 0.9832 73.61 17.32 0% 0 0% 0 0% 0 0% 0%
20211014 17.49 17.95 17.4 17.65 2.56% -0.28% 0% 91222 1.6149 106.66 17.7 0% 0 0% 0 0% 0 0% 0%
20211013 17.06 17.31 16.91 17.21 1.06% 0.7% 0% 42467 0.7258 45.13 17.09 0% 0 0% 0 0% 0 0% 0%
20211012 17.32 17.45 16.6 17.03 -2.07% 0.35% 0% 77610 1.3169 73.83 16.97 0% 0 0% 0 0% 0 0% 0%
20211011 17.3 17.57 17.19 17.39 0.52% -0.17% 0% 62778 1.0934 48.83 17.42 0% 0 0% 0 0% 0 0% 0%
20211008 17.44 17.58 17.2 17.3 0.41% -0.12% 0% 62062 1.0748 39.04 17.32 0% 0 0% 0 0% 0 0% 0%
20210930 17.01 17.43 17.01 17.23 1.83% -0.06% 0% 64849 1.1177 32.41 17.24 0% 0 0% 0 0% 0 0% 0%
20210929 17.09 17.57 16.84 16.92 -2.25% -1.57% 0% 66568 1.1441 29.33 17.19 0% 0 0% 0 0% 0 0% 0%
20210928 17 17.58 17 17.31 1.17% -0.17% 0% 69686 1.2081 29.09 17.34 0% 0 0% 0 0% 0 0% 0%
20210927 18.3 18.3 16.72 17.11 -6.55% -1.04% 0% 131832 2.2788 52.7 17.29 0% 0 0% 0 0% 0 0% 0%
20210924 19.55 19.55 18.22 18.31 -5.96% -2.29% 0% 144348 2.705 60.64 18.74 0% 0 0% 0 0% 0 0% 0%
20210923 19.56 19.75 19.18 19.47 0.52% 0.05% 0% 125475 2.4421 53.04 19.46 0% 0 0% 0 0% 0 0% 0%
20210922 19.5 19.85 19.01 19.37 -2.47% 0.41% 0% 123347 2.3798 49.51 19.29 0% 0 0% 0 0% 0 0% 0%
20210917 20.5 20.76 19.69 19.86 -6.28% -1.14% 0% 283982 5.7062 113.12 20.09 0% 0 0% 0 0% 0 0% 0%
20210916 21.97 23.28 21.05 21.19 -6.16% -3.73% 0% 271863 5.9826 129.45 22.01 0% 0 0% 0 0% 0 0% 0%
20210915 22.08 24.5 22 22.58 4.15% -1.83% 0% 334585 7.6945 184.1 23 0% 0 0% 0 0% 0 0% 0%
20210914 21.3 22.5 20.63 21.68 1.78% 0.18% 0% 249948 5.4094 145.64 21.64 0% 0 0% 0 0% 0 0% 0%
20210913 20.5 21.66 20.31 21.3 2.65% 1.24% 0% 173728 3.6545 103.13 21.04 0% 0 0% 0 0% 0 0% 0%
20210910 21.33 21.46 20.72 20.75 -3.58% -1.19% 0% 137000 2.8767 79.92 21 0% 0 0% 0 0% 0 0% 0%
20210909 21.03 21.68 20.63 21.52 1.22% 1.41% 0% 172850 3.668 95.61 21.22 0% 0 0% 0 0% 0 0% 0%
20210908 21.6 22.13 21.2 21.26 -2.21% -1.67% 0% 190787 4.1252 112.63 21.62 0% 0 0% 0 0% 0 0% 0%
20210907 21.68 22.2 21.3 21.74 -0.59% -0.41% 0% 204480 4.4646 130.68 21.83 0% 0 0% 0 0% 0 0% 0%
20210906 22.42 22.71 21.09 21.87 -3.4% 0.64% 0% 221579 4.8158 150.78 21.73 0% 0 0% 0 0% 0 0% 0%
20210729 17.71 18.29 17.63 18.1 3.43% 0.67% 0% 85463 1.5364 49.57 17.98 0% 0 0% 0 0% 0 0% 0%
20210728 17.98 18.21 17.13 17.5 -4.11% -0.68% 0% 96516 1.7009 50.04 17.62 0% 0 0% 0 0% 0 0% 0%
20210727 19.26 19.81 18.15 18.25 -6.02% -3.44% 0% 170293 3.2191 95.24 18.9 0% 0 0% 0 0% 0 0% 0%
20210726 19.21 19.84 18.91 19.42 2.64% 0.31% 0% 193803 3.7528 115.03 19.36 0% 0 0% 0 0% 0 0% 0%
20210723 19.47 20 18.88 18.92 -3.72% -2.87% 0% 204354 3.9805 124.27 19.48 0% 0 0% 0 0% 0 0% 0%
20210722 18.33 20.98 17.91 19.65 7.26% 2.08% 0% 265426 5.1088 161.23 19.25 0% 0 0% 0 0% 0 0% 0%
20210721 18.18 18.47 18 18.32 0.83% 0.27% 0% 98765 1.8046 63.26 18.27 0% 0 0% 0 0% 0 0% 0%
20210720 18.01 18.28 17.68 18.17 -0.93% 0.94% 0% 89109 1.6038 55.94 18 0% 0 0% 0 0% 0 0% 0%
20210719 18.5 18.68 18.22 18.34 -1.87% -0.38% 0% 113210 2.0837 74.25 18.41 0% 0 0% 0 0% 0 0% 0%
20210716 18.3 19.07 18 18.69 0.27% 0.75% 0% 203187 3.7685 139.39 18.55 0% 0 0% 0 0% 0 0% 0%
20210715 17.65 18.93 17.63 18.64 5.19% 0.49% 0% 246905 4.581 190.66 18.55 0% 0 0% 0 0% 0 0% 0%
20210714 18.1 18.25 17.62 17.72 -1.83% -0.56% 0% 82889 1.4768 71.39 17.82 0% 0 0% 0 0% 0 0% 0%
20210713 18.08 18.29 17.84 18.05 -0.72% 0.06% 0% 110878 1.9999 98.25 18.04 0% 0 0% 0 0% 0 0% 0%
20210712 18 18.6 17.94 18.18 1% -0.49% 0% 166920 3.0504 155.75 18.27 0% 0 0% 0 0% 0 0% 0%
20210709 17.4 18.49 17.31 18 3.57% 0.28% 0% 198667 3.5656 189.95 17.95 0% 0 0% 0 0% 0 0% 0%
20210708 17.49 17.74 17.35 17.38 -0.8% -0.86% 0% 98085 1.7196 94.07 17.53 0% 0 0% 0 0% 0 0% 0%
20210707 17 17.57 16.86 17.52 2.52% 0.81% 0% 113641 1.975 114.72 17.38 0% 0 0% 0 0% 0 0% 0%
20210706 17.3 17.38 16.9 17.09 -0.52% -0.12% 0% 59105 1.0114 60.15 17.11 0% 0 0% 0 0% 0 0% 0%
20210705 16.8 17.35 16.73 17.18 2.08% 0.35% 0% 68704 1.1761 71.05 17.12 0% 0 0% 0 0% 0 0% 0%
20210702 16.8 17.1 16.66 16.83 0.36% -0.12% 0% 45901 0.7736 48.06 16.85 0% 0 0% 0 0% 0 0% 0%
20210701 17.25 17.35 16.75 16.77 -3.57% -1% 0% 76613 1.2975 80.86 16.94 0% 0 0% 0 0% 0 0% 0%
20210630 17.31 17.46 17.1 17.39 0.58% 0.81% 0% 68006 1.1728 76.15 17.25 0% 0 0% 0 0% 0 0% 0%
20210629 17.55 17.6 17.23 17.29 -1.87% -0.35% 0% 82801 1.4363 91.07 17.35 0% 0 0% 0 0% 0 0% 0%
20210628 17.26 17.95 17.26 17.62 1.32% -0.06% 0% 141971 2.5034 160.61 17.63 0% 0 0% 0 0% 0 0% 0%
20210625 17.19 18 17.19 17.39 3.82% -1.19% 0% 192995 3.397 235.54 17.6 0% 0 0% 0 0% 0 0% 0%
20210624 17.02 17.06 16.71 16.75 -3.01% -0.42% 0% 61903 1.0411 77.57 16.82 0% 0 0% 0 0% 0 0% 0%
20210623 17.02 17.66 16.96 17.27 2.19% -0.06% 0% 97602 1.687 103.33 17.28 0% 0 0% 0 0% 0 0% 0%
20210622 16.81 16.97 16.74 16.9 0.24% 0.3% 0% 48409 0.8159 50.4 16.85 0% 0 0% 0 0% 0 0% 0%
20210621 16.62 17.04 16.6 16.86 0.66% 0% 0% 45542 0.7679 45.41 16.86 0% 0 0% 0 0% 0 0% 0%
20210618 16.46 16.82 16.37 16.75 0.66% 0.84% 0% 47074 0.7819 43.35 16.61 0% 0 0% 0 0% 0 0% 0%
20210617 16.5 16.79 16.48 16.64 0.79% 0.18% 0% 39497 0.6562 34.98 16.61 0% 0 0% 0 0% 0 0% 0%
20210616 17.01 17.1 16.35 16.51 -3.96% -1.08% 0% 93107 1.5536 79.85 16.69 0% 0 0% 0 0% 0 0% 0%
20210615 17.53 17.8 17.11 17.19 -0.98% -0.87% 0% 67605 1.1721 61.79 17.34 0% 0 0% 0 0% 0 0% 0%
20210611 17.39 17.61 17.3 17.36 -0.8% -0.34% 0% 75143 1.3093 68.93 17.42 0% 0 0% 0 0% 0 0% 0%
20210610 17.77 17.88 17.37 17.5 -2.23% -0.17% 0% 128897 2.2592 117.95 17.53 0% 0 0% 0 0% 0 0% 0%
20210609 17.08 18.76 17.08 17.9 5.11% -0.11% 0% 216917 3.8876 216.82 17.92 0% 0 0% 0 0% 0 0% 0%
20210608 17.46 17.52 16.95 17.03 -2.01% -0.47% 0% 81475 1.3944 91.43 17.11 0% 0 0% 0 0% 0 0% 0%
20210607 17.55 17.78 17.32 17.38 -0.46% -0.86% 0% 84122 1.4743 100.42 17.53 0% 0 0% 0 0% 0 0% 0%
20210604 16.98 17.61 16.85 17.46 1.75% 0.4% 0% 101632 1.7669 125.04 17.39 0% 0 0% 0 0% 0 0% 0%
20210603 17.35 17.62 17.05 17.16 -0.69% -1.44% 0% 86378 1.5036 116.53 17.41 0% 0 0% 0 0% 0 0% 0%
20210602 17.21 17.4 17.01 17.28 0.35% 0.23% 0% 75623 1.3035 103.79 17.24 0% 0 0% 0 0% 0 0% 0%
20210601 17.02 17.25 16.92 17.22 0.17% 0.76% 0% 59965 1.0251 79.18 17.09 0% 0 0% 0 0% 0 0% 0%
20210531 17 17.23 16.81 17.19 -0.06% 1.18% 0% 65708 1.1164 85.47 16.99 0% 0 0% 0 0% 0 0% 0%
20210528 17.63 17.85 17.16 17.2 -1.09% -1.49% 0% 78721 1.3743 104.84 17.46 0% 0 0% 0 0% 0 0% 0%
20210527 17.4 17.65 17.32 17.39 -0.63% -0.11% 0% 68728 1.1965 90.16 17.41 0% 0 0% 0 0% 0 0% 0%
20210526 17.29 17.63 17.22 17.57 1.44% 0.51% 0% 72675 1.2704 85.07 17.48 0% 0 0% 0 0% 0 0% 0%
20210525 17.5 17.58 17.15 17.32 0.46% 0.06% 0% 56197 0.9725 62.68 17.31 0% 0 0% 0 0% 0 0% 0%
20210524 17.18 17.48 17.18 17.24 0.35% -0.46% 0% 55493 0.9613 54.88 17.32 0% 0 0% 0 0% 0 0% 0%
20210521 17 17.3 16.99 17.18 0.47% -0.12% 0% 43657 0.751 38.16 17.2 0% 0 0% 0 0% 0 0% 0%
20210520 17 17.28 16.78 17.1 -0.58% 0.59% 0% 71533 1.2159 52.85 17 0% 0 0% 0 0% 0 0% 0%
20210519 17.72 17.72 17.08 17.2 -2.93% -0.81% 0% 99423 1.7239 70.89 17.34 0% 0 0% 0 0% 0 0% 0%
20210518 17.5 17.9 17.5 17.72 1.49% -0.06% 0% 73317 1.2999 50.96 17.73 0% 0 0% 0 0% 0 0% 0%
20210517 17.71 17.81 17.36 17.46 -1.91% -0.34% 0% 75753 1.3269 48.28 17.52 0% 0 0% 0 0% 0 0% 0%
20210514 17.94 18 17.57 17.8 -1.71% 0.23% 0% 97215 1.7262 55.24 17.76 0% 0 0% 0 0% 0 0% 0%
20210513 17.82 18.77 17.34 18.11 -0.11% 0.67% 0% 160658 2.8896 90.6 17.99 0% 0 0% 0 0% 0 0% 0%
20210512 17.8 18.37 17.66 18.13 0.89% 0.22% 0% 104567 1.8919 57.66 18.09 0% 0 0% 0 0% 0 0% 0%
20210511 18.66 18.71 17.71 17.97 -6.45% -0.44% 0% 168262 3.0366 88.47 18.05 0% 0 0% 0 0% 0 0% 0%
20210510 19.42 19.63 19.02 19.21 1.69% -0.41% 0% 167200 3.2251 95.43 19.29 0% 0 0% 0 0% 0 0% 0%
20210507 19.15 19.78 18.86 18.89 0.21% -2.18% 0% 212819 4.1105 118.59 19.31 0% 0 0% 0 0% 0 0% 0%
20210506 18.5 19.1 18.3 18.85 2.72% 0.8% 0% 136207 2.5476 79.82 18.7 0% 0 0% 0 0% 0 0% 0%
20210430 19.27 19.27 18.35 18.35 -4.48% -1.87% 0% 159242 2.9771 95.01 18.7 0% 0 0% 0 0% 0 0% 0%
20210429 19.25 19.75 18.93 19.21 -1.59% -0.21% 0% 170588 3.2844 106.97 19.25 0% 0 0% 0 0% 0 0% 0%
20210428 18.81 20.42 18.46 19.52 5.29% 0.72% 0% 263469 5.1053 175.09 19.38 0% 0 0% 0 0% 0 0% 0%
20210427 18.91 18.99 18.05 18.54 -1.9% 0.43% 0% 125645 2.3188 87.14 18.46 0% 0 0% 0 0% 0 0% 0%
20210426 18.53 19.51 18.49 18.9 0.8% -0.47% 0% 196223 3.7255 138.18 18.99 0% 0 0% 0 0% 0 0% 0%
20210423 18.15 18.9 17.8 18.75 2.8% 1.68% 0% 180897 3.335 125.12 18.44 0% 0 0% 0 0% 0 0% 0%
20210422 18.51 18.68 18.09 18.24 -0.87% -0.44% 0% 132728 2.4321 91.57 18.32 0% 0 0% 0 0% 0 0% 0%
20210421 17.81 19.28 17.81 18.4 3.08% -0.54% 0% 215489 3.9855 153 18.5 0% 0 0% 0 0% 0 0% 0%
20210416 17.53 17.8 17.45 17.73 0.45% 0.4% 0% 75307 1.3297 55.74 17.66 0% 0 0% 0 0% 0 0% 0%
20210415 17.95 18.05 17.35 17.65 -2.97% 0% 0% 109518 1.9332 79.44 17.65 0% 0 0% 0 0% 0 0% 0%
20210414 17.51 18.24 17.28 18.19 2.94% 2.13% 0% 127633 2.2734 91.11 17.81 0% 0 0% 0 0% 0 0% 0%
20210413 17.22 18.23 17.22 17.67 1.84% -0.11% 0% 95730 1.6934 69.14 17.69 0% 0 0% 0 0% 0 0% 0%
20210412 18.5 18.73 17.33 17.35 -4.98% -3.5% 0% 139410 2.5063 102.98 17.98 0% 0 0% 0 0% 0 0% 0%
20210409 18.23 18.5 17.78 18.26 0.88% 0.33% 0% 141882 2.5827 106.86 18.2 0% 0 0% 0 0% 0 0% 0%
20210408 18.18 18.94 17.86 18.1 -1.58% -1.47% 0% 183186 3.3643 142.81 18.37 0% 0 0% 0 0% 0 0% 0%
20210407 18.02 18.5 17.58 18.39 2.97% 1.27% 0% 179821 3.2647 143.46 18.16 0% 0 0% 0 0% 0 0% 0%
20210406 17.27 18 17.27 17.86 2.29% 0.96% 0% 112172 1.9841 90.45 17.69 0% 0 0% 0 0% 0 0% 0%
20210402 16.92 17.98 16.92 17.46 2.4% 0.4% 0% 108430 1.8855 82.6 17.39 0% 0 0% 0 0% 0 0% 0%
20210401 16.91 17.19 16.9 17.05 -1.73% 0.12% 0% 107800 1.8355 77.3 17.03 0% 0 0% 0 0% 0 0% 0%
20210330 17.59 18.18 17.36 17.94 1.64% 0.84% 0% 144700 2.5736 96.44 17.79 0% 0 0% 0 0% 0 0% 0%
20210329 17.06 17.74 16.88 17.65 1.91% 1.96% 0% 107798 1.8656 64.23 17.31 0% 0 0% 0 0% 0 0% 0%
20210326 16.85 17.43 16.66 17.32 1.88% 0.99% 0% 88802 1.5226 45.79 17.15 0% 0 0% 0 0% 0 0% 0%
20201215 19.99 20.46 19.71 20.4 1.49% 1.14% 0% 114509 2.3099 61.2 20.17 0% 0 0% 0 0% 0 0% 0%
20201214 19.62 20.2 19.35 20.1 0.85% 1.72% 0% 98390 1.9437 44.03 19.76 0% 0 0% 0 0% 0 0% 0%
20201211 20.4 20.73 19.5 19.93 -1.09% -1.19% 0% 127984 2.5811 53.24 20.17 0% 0 0% 0 0% 0 0% 0%
20201210 20.43 21.03 20.11 20.15 -2.56% -1.99% 0% 113920 2.3423 45.7 20.56 0% 0 0% 0 0% 0 0% 0%
20201209 21.21 21.36 20.68 20.68 -3.36% -1.38% 0% 126733 2.6573 49.19 20.97 0% 0 0% 0 0% 0 0% 0%
20201208 21.02 21.65 21.02 21.4 1.18% 0.33% 0% 121031 2.582 45.36 21.33 0% 0 0% 0 0% 0 0% 0%
20201207 22.2 22.2 21 21.15 -6.95% -1.76% 0% 217425 4.6814 76.94 21.53 0% 0 0% 0 0% 0 0% 0%
20201204 24 24 22.23 22.73 -4.5% 0% 0% 213398 4.8505 73.32 22.73 0% 0 0% 0 0% 0 0% 0%
20201203 23.66 24.97 23.64 23.8 0.13% -1.86% 0% 242423 5.8782 83.44 24.25 0% 0 0% 0 0% 0 0% 0%
20201202 23.8 24.43 23.29 23.77 -2.5% -0.08% 0% 245151 5.832 76.92 23.79 0% 0 0% 0 0% 0 0% 0%
20201201 22.92 25.5 22.86 24.38 4.77% 1.2% 0% 355706 8.5705 102.27 24.09 0% 0 0% 0 0% 0 0% 0%
20201130 22.64 23.95 22.03 23.27 2.6% 0.22% 0% 268991 6.2464 67.88 23.22 0% 0 0% 0 0% 0 0% 0%
20201127 23 23.48 21.8 22.68 -2.24% 0.18% 0% 224437 5.0805 49.99 22.64 0% 0 0% 0 0% 0 0% 0%
20201126 22.72 23.2 22.35 23.2 1.93% 1.4% 0% 204040 4.6692 43.44 22.88 0% 0 0% 0 0% 0 0% 0%
20201125 23.68 23.8 22.5 22.76 -3.64% -0.87% 0% 218583 5.0179 44.27 22.96 0% 0 0% 0 0% 0 0% 0%
20201124 23.05 24.27 23.04 23.62 -3.67% 0.43% 0% 271023 6.3757 54.17 23.52 0% 0 0% 0 0% 0 0% 0%
20201123 23.9 26.1 23.65 24.52 1.11% -1.09% 0% 388145 9.6233 83.99 24.79 0% 0 0% 0 0% 0 0% 0%
20201120 23.14 24.87 22.51 24.25 0.71% 2.93% 0% 379398 8.9403 82.64 23.56 0% 0 0% 0 0% 0 0% 0%
20201119 27.6 27.6 23.76 24.08 -8.13% -3.72% 0% 448295 11.2112 109 25.01 0% 0 0% 0 0% 0 0% 0%
20201118 24.5 28.6 24.25 26.21 3.72% -0.38% 0% 521360 13.7193 143.82 26.31 0% 0 0% 0 0% 0 0% 0%
20201117 26 27.86 24.61 25.27 -4.71% -3.73% 0% 629564 16.5274 193 26.25 0% 0 0% 0 0% 0 0% 0%
20201116 21.72 26.52 21.72 26.52 20% 5.7% 0% 622789 15.6252 213.7 25.09 0% 0 0% 0 0% 0 0% 0%
20201113 22.23 23.89 21.65 22.1 0% -3.07% 0% 470336 10.7237 173.26 22.8 0% 0 0% 0 0% 0 0% 0%
20201112 20.52 23.38 20.3 22.1 4.59% 2.03% 0% 483061 10.4651 176.76 21.66 0% 0 0% 0 0% 0 0% 0%
20201111 19.03 22.3 19.03 21.13 10.22% 1.34% 0% 441311 9.2 156.27 20.85 0% 0 0% 0 0% 0 0% 0%
20201110 19.31 19.98 19.01 19.17 -1.69% -1.08% 0% 145241 2.8141 47.93 19.38 0% 0 0% 0 0% 0 0% 0%
20201109 18.88 19.63 18.71 19.5 4.28% 1.04% 0% 161706 3.1208 50.74 19.3 0% 0 0% 0 0% 0 0% 0%
20201106 19.53 19.73 18.6 18.7 -4.54% -1.84% 0% 166088 3.1636 49.19 19.05 0% 0 0% 0 0% 0 0% 0%
20201105 19.18 19.85 19.1 19.59 2.94% 0.36% 0% 174840 3.4137 48.1 19.52 0% 0 0% 0 0% 0 0% 0%
20201104 20.25 20.25 18.9 19.03 -6.02% -2.31% 0% 208397 4.06 55.97 19.48 0% 0 0% 0 0% 0 0% 0%
20201103 20.18 20.74 20.02 20.25 -1.03% -0.2% 0% 211313 4.2882 56.16 20.29 0% 0 0% 0 0% 0 0% 0%
20201102 19.6 20.46 19.2 20.46 2.25% 2.35% 0% 230345 4.6053 56.87 19.99 0% 0 0% 0 0% 0 0% 0%
20201030 22.66 23.13 19.8 20.01 -11.77% -4.99% 0% 389761 8.2068 94.7 21.06 0% 0 0% 0 0% 0 0% 0%
20201029 20.8 23.95 20.74 22.68 3.89% 0.89% 0% 456976 10.2741 116.77 22.48 0% 0 0% 0 0% 0 0% 0%
20201028 20.8 22.8 20.8 21.83 4.95% 0.37% 0% 429907 9.3489 109.2 21.75 0% 0 0% 0 0% 0 0% 0%
20201027 20.73 22.08 19.78 20.8 -0.72% 0% 0% 287918 5.9883 71.23 20.8 0% 0 0% 0 0% 0 0% 0%
20201026 20.88 21.21 20.08 20.95 -1.74% 1.26% 0% 292112 6.0448 62.95 20.69 0% 0 0% 0 0% 0 0% 0%
20201023 19.46 22.39 19.26 21.32 9.45% 1.81% 0% 481085 10.0757 77.8 20.94 0% 0 0% 0 0% 0 0% 0%
20201022 19.86 20.58 19.25 19.48 -3.66% -2.11% 0% 253359 5.0414 9 19.9 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