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. 一鸣食品605179
    4. 返回上一页 刷新
股票代码（例：sh605179）       483条   (进入一鸣食品股票专站) 一鸣食品股票成本分析
相关股票: 贵州茅台  五 粮 液  泸州老窖  山西汾酒  海天味业  洋河股份  伊利股份  古井贡酒  青岛啤酒  双汇发展  今世缘  东鹏饮料  迎驾贡酒  舍得酒业  重庆啤酒  安井食品  汤臣倍健  养元饮品  口子窖  百润股份  水井坊  安琪酵母  酒鬼酒  燕京啤酒  中炬高新  绝味食品  老白干酒  张 裕Ａ  珠江啤酒  涪陵榨菜  顺鑫农业  千禾味业  洽洽食品  金种子酒  金徽酒  盐津铺子  光明乳业  天味食品  桃李面包  广州酒家  三全食品  新乳业  恒顺醋业  
相关股吧: 600519股吧 000858股吧 000568股吧 600809股吧 603288股吧 002304股吧 600887股吧 000596股吧 600600股吧 000895股吧 603369股吧 605499股吧 603198股吧 600702股吧 600132股吧 603345股吧 300146股吧 603156股吧 603589股吧 002568股吧 600779股吧 600298股吧 000799股吧 000729股吧 600872股吧 603517股吧 600559股吧 000869股吧 002461股吧 002507股吧 000860股吧 603027股吧 002557股吧 600199股吧 603919股吧 002847股吧 600597股吧 603317股吧 603866股吧 603043股吧 002216股吧 002946股吧 600305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 12.06 12.15 11.88 11.9 -1.33% -0.34% 0% 14115 0.1686 90.53 11.94 0% 0 0% 0 0% 0 0% 0%
20230927 11.85 12.18 11.84 12.06 1.77% 0.17% 0% 17850 0.2149 118.39 12.04 0% 0 0% 0 0% 0 0% 0%
20230926 12.2 12.24 11.85 11.85 -2.79% -0.75% 0% 14634 0.1747 102.65 11.94 0% 0 0% 0 0% 0 0% 0%
20230925 12.1 12.42 11.97 12.19 0.99% -0.41% 0% 19977 0.2445 146.43 12.24 0% 0 0% 0 0% 0 0% 0%
20230922 12.05 12.08 11.89 12.07 0.67% 0.67% 0% 12491 0.1498 91.17 11.99 0% 0 0% 0 0% 0 0% 0%
20230921 12.24 12.31 11.97 11.99 -2.12% -0.58% 0% 11673 0.1408 86.5 12.06 0% 0 0% 0 0% 0 0% 0%
20230920 12.25 12.42 12.13 12.25 -0.24% -0.33% 0% 10785 0.1325 81.79 12.29 0% 0 0% 0 0% 0 0% 0%
20230919 12.31 12.44 12.22 12.28 -0.97% -0.08% 0% 10237 0.1258 75.33 12.29 0% 0 0% 0 0% 0 0% 0%
20230918 12.28 12.51 12.03 12.4 1.06% 0.4% 0% 17380 0.2146 126.66 12.35 0% 0 0% 0 0% 0 0% 0%
20230915 12.27 12.4 12.2 12.27 0.16% -0.24% 0% 7563 0.093 54.54 12.3 0% 0 0% 0 0% 0 0% 0%
20230914 12.39 12.39 12.13 12.25 -0.73% 0.33% 0% 9643 0.1177 60.56 12.21 0% 0 0% 0 0% 0 0% 0%
20230913 12.36 12.49 12.24 12.34 -0.8% -0.24% 0% 8272 0.1023 50.99 12.37 0% 0 0% 0 0% 0 0% 0%
20230912 12.58 12.63 12.42 12.44 -0.88% -0.56% 0% 10675 0.1335 61.53 12.51 0% 0 0% 0 0% 0 0% 0%
20230911 12.26 12.62 12.24 12.55 2.28% 0.4% 0% 16547 0.2068 90.63 12.5 0% 0 0% 0 0% 0 0% 0%
20230908 12.24 12.33 12.09 12.27 1.32% 0.41% 0% 11369 0.1389 57.39 12.22 0% 0 0% 0 0% 0 0% 0%
20230907 12.37 12.37 12.09 12.11 -1.7% -0.66% 0% 10698 0.1304 53.18 12.19 0% 0 0% 0 0% 0 0% 0%
20230906 12.28 12.44 12.2 12.32 0% -0.08% 0% 15050 0.1856 74.04 12.33 0% 0 0% 0 0% 0 0% 0%
20230905 12.55 12.56 12.26 12.32 -1.52% -0.32% 0% 12550 0.1551 60.49 12.36 0% 0 0% 0 0% 0 0% 0%
20230904 12.45 12.53 12.32 12.51 0.48% 0.56% 0% 18487 0.23 87.72 12.44 0% 0 0% 0 0% 0 0% 0%
20230901 12.27 12.64 12.01 12.45 1.97% -0.32% 0% 26556 0.3317 127.14 12.49 0% 0 0% 0 0% 0 0% 0%
20230831 12.28 12.36 11.97 12.21 -1.05% 0.58% 0% 13916 0.169 65.51 12.14 0% 0 0% 0 0% 0 0% 0%
20230830 12.22 12.46 12.15 12.34 1.15% -0.08% 0% 21239 0.2622 93.76 12.35 0% 0 0% 0 0% 0 0% 0%
20230829 11.81 12.24 11.78 12.2 1.58% 1.33% 0% 19166 0.2308 68.92 12.04 0% 0 0% 0 0% 0 0% 0%
20230828 12.33 12.4 11.93 12.01 1.01% -1.07% 0% 28024 0.3403 108.46 12.14 0% 0 0% 0 0% 0 0% 0%
20230825 12.17 12.19 11.85 11.89 -1.16% -0.92% 0% 13636 0.1636 64.64 12 0% 0 0% 0 0% 0 0% 0%
20230824 11.9 12.1 11.66 12.03 1.78% 1.01% 0% 15059 0.1793 68.37 11.91 0% 0 0% 0 0% 0 0% 0%
20230823 12.2 12.21 11.77 11.82 -2.56% -0.34% 0% 18900 0.2241 81.88 11.86 0% 0 0% 0 0% 0 0% 0%
20230822 12.14 12.23 11.89 12.13 -0.08% 0.75% 0% 16539 0.1991 72.63 12.04 0% 0 0% 0 0% 0 0% 0%
20230821 12.2 12.45 12.08 12.14 1% -0.98% 0% 17364 0.2129 76.2 12.26 0% 0 0% 0 0% 0 0% 0%
20230818 12.47 12.5 12 12.02 -3.99% -1.15% 0% 23992 0.2917 103.02 12.16 0% 0 0% 0 0% 0 0% 0%
20230817 11.98 12.57 11.98 12.52 3.81% 1.54% 0% 31529 0.3888 131.73 12.33 0% 0 0% 0 0% 0 0% 0%
20230816 12.2 12.39 12.04 12.06 -1.23% -1.07% 0% 16100 0.1962 63.32 12.19 0% 0 0% 0 0% 0 0% 0%
20230815 12.48 12.48 12.14 12.21 -0.25% -0.57% 0% 13060 0.1604 48.65 12.28 0% 0 0% 0 0% 0 0% 0%
20230814 12.25 12.49 12.05 12.24 -0.49% 0.25% 0% 18992 0.2318 68.17 12.21 0% 0 0% 0 0% 0 0% 0%
20230811 12.58 12.68 12.28 12.3 -1.68% -1.2% 0% 19072 0.2375 64.57 12.45 0% 0 0% 0 0% 0 0% 0%
20230810 12.21 12.56 12.17 12.51 1.79% 0.64% 0% 23792 0.2957 81.25 12.43 0% 0 0% 0 0% 0 0% 0%
20230809 12.51 12.53 12.24 12.29 -1.76% -0.24% 0% 17713 0.2183 61.11 12.32 0% 0 0% 0 0% 0 0% 0%
20230808 12.41 12.6 12.3 12.51 0.81% 0.24% 0% 19365 0.2417 58.39 12.48 0% 0 0% 0 0% 0 0% 0%
20230807 12.38 12.63 12.38 12.41 -0.48% -0.56% 0% 16580 0.2069 48.46 12.48 0% 0 0% 0 0% 0 0% 0%
20230804 12.65 12.77 12.41 12.47 -2.5% -0.56% 0% 29720 0.3726 78.98 12.54 0% 0 0% 0 0% 0 0% 0%
20230803 12.59 12.84 12.44 12.79 1.91% 0.63% 0% 36050 0.4582 86.52 12.71 0% 0 0% 0 0% 0 0% 0%
20230802 12.4 12.58 12.3 12.55 1.21% 0.48% 0% 20622 0.2575 50.76 12.49 0% 0 0% 0 0% 0 0% 0%
20230801 12.58 12.66 12.32 12.4 -1.43% -0.24% 0% 18540 0.2305 47.17 12.43 0% 0 0% 0 0% 0 0% 0%
20230731 12.18 12.63 12.16 12.58 3.03% 0.88% 0% 36758 0.4585 95.03 12.47 0% 0 0% 0 0% 0 0% 0%
20230728 12.06 12.35 11.96 12.21 0.83% -0.16% 0% 26131 0.3197 70.63 12.23 0% 0 0% 0 0% 0 0% 0%
20230727 12.2 12.24 12.07 12.11 -0.98% -0.16% 0% 16600 0.2013 44.85 12.13 0% 0 0% 0 0% 0 0% 0%
20230726 12.11 12.34 12 12.23 0.91% 0.66% 0% 32973 0.4007 92.09 12.15 0% 0 0% 0 0% 0 0% 0%
20230725 12.13 12.48 12.05 12.12 -0.33% -0.25% 0% 30114 0.3659 90.82 12.15 0% 0 0% 0 0% 0 0% 0%
20230724 12.44 12.44 11.96 12.16 -3.42% 0.25% 0% 55878 0.678 173.95 12.13 0% 0 0% 0 0% 0 0% 0%
20230721 11.77 12.89 11.69 12.59 6.16% 1.53% 0% 79810 0.9898 287.91 12.4 0% 0 0% 0 0% 0 0% 0%
20230720 11.82 12.01 11.78 11.86 0.76% -0.17% 0% 26106 0.3102 110.77 11.88 0% 0 0% 0 0% 0 0% 0%
20230719 11.73 11.8 11.68 11.77 0.77% 0.17% 0% 17487 0.2054 72.14 11.75 0% 0 0% 0 0% 0 0% 0%
20230718 11.68 11.78 11.5 11.68 0.86% 0.26% 0% 16694 0.1945 66.29 11.65 0% 0 0% 0 0% 0 0% 0%
20230717 11.56 11.6 11.3 11.58 0.7% 0.78% 0% 17768 0.2042 60.55 11.49 0% 0 0% 0 0% 0 0% 0%
20230714 11.7 11.9 11.45 11.5 -0.43% -0.69% 0% 31097 0.3601 106.19 11.58 0% 0 0% 0 0% 0 0% 0%
20230713 11.58 11.63 11.49 11.55 0.61% -0.17% 0% 10398 0.1203 37.49 11.57 0% 0 0% 0 0% 0 0% 0%
20230712 11.55 11.65 11.4 11.48 -0.61% -0.61% 0% 13422 0.155 39.41 11.55 0% 0 0% 0 0% 0 0% 0%
20230711 11.55 11.68 11.46 11.55 0.09% -0.09% 0% 17010 0.1966 64.58 11.56 0% 0 0% 0 0% 0 0% 0%
20230710 11.6 11.8 11.48 11.54 -1.45% -0.52% 0% 19753 0.2292 58.22 11.6 0% 0 0% 0 0% 0 0% 0%
20230707 11.51 11.8 11.44 11.71 1.74% 0.34% 0% 27591 0.322 81.49 11.67 0% 0 0% 0 0% 0 0% 0%
20230706 11.44 11.89 11.38 11.51 0.79% -0.6% 0% 29214 0.3382 120.41 11.58 0% 0 0% 0 0% 0 0% 0%
20230705 11.68 11.76 11.32 11.42 -2.06% -0.35% 0% 23790 0.2726 68.61 11.46 0% 0 0% 0 0% 0 0% 0%
20230704 11.06 11.81 11.05 11.66 5.05% 1.22% 0% 52664 0.6066 232.51 11.52 0% 0 0% 0 0% 0 0% 0%
20230703 10.87 11.13 10.78 11.1 2.02% 0.63% 0% 19201 0.2117 94.25 11.03 0% 0 0% 0 0% 0 0% 0%
20230630 10.65 10.95 10.55 10.88 2.74% 0.28% 0% 16182 0.1755 72.65 10.85 0% 0 0% 0 0% 0 0% 0%
20230629 10.75 10.75 10.58 10.59 -0.75% -0.38% 0% 7772 0.0826 31.23 10.63 0% 0 0% 0 0% 0 0% 0%
20230628 10.75 10.75 10.47 10.67 0.09% 0.66% 0% 8914 0.0945 31.71 10.6 0% 0 0% 0 0% 0 0% 0%
20230627 10.35 10.68 10.35 10.66 2.5% 0.47% 0% 13069 0.1386 44.31 10.61 0% 0 0% 0 0% 0 0% 0%
20230626 10.7 10.7 10.28 10.4 -2.89% -0.38% 0% 20300 0.212 59.89 10.44 0% 0 0% 0 0% 0 0% 0%
20230621 10.78 10.88 10.67 10.71 -0.37% -0.56% 0% 13615 0.1466 42.73 10.77 0% 0 0% 0 0% 0 0% 0%
20230620 10.93 10.99 10.71 10.75 -1.56% -0.56% 0% 13704 0.1481 44.92 10.81 0% 0 0% 0 0% 0 0% 0%
20230619 11.08 11.08 10.88 10.92 -1.18% -0.36% 0% 15212 0.1667 50.81 10.96 0% 0 0% 0 0% 0 0% 0%
20230616 11.25 11.25 11.01 11.05 -1.25% -0.27% 0% 17478 0.1936 62.3 11.08 0% 0 0% 0 0% 0 0% 0%
20230615 11.06 11.46 11.06 11.19 0.45% -0.36% 0% 28023 0.3148 106.74 11.23 0% 0 0% 0 0% 0 0% 0%
20230614 10.88 11.2 10.8 11.14 2.3% 0.45% 0% 23220 0.2576 97.54 11.09 0% 0 0% 0 0% 0 0% 0%
20230613 10.79 10.9 10.75 10.89 0.93% 0.37% 0% 13525 0.1468 64.24 10.85 0% 0 0% 0 0% 0 0% 0%
20230612 10.59 10.83 10.37 10.79 1.98% 1.22% 0% 17910 0.191 99.11 10.66 0% 0 0% 0 0% 0 0% 0%
20230609 10.62 10.65 10.54 10.58 -0.38% -0.09% 0% 8408 0.089 50.03 10.59 0% 0 0% 0 0% 0 0% 0%
20230608 10.51 10.68 10.51 10.62 0.38% 0% 0% 6667 0.0708 51.68 10.62 0% 0 0% 0 0% 0 0% 0%
20230607 10.55 10.68 10.55 10.58 0% -0.28% 0% 6994 0.0742 54.02 10.61 0% 0 0% 0 0% 0 0% 0%
20230606 10.77 10.78 10.57 10.58 -1.76% -0.94% 0% 10153 0.1084 75.05 10.68 0% 0 0% 0 0% 0 0% 0%
20230605 10.81 10.92 10.74 10.77 -0.46% -0.09% 0% 8608 0.0928 62.44 10.78 0% 0 0% 0 0% 0 0% 0%
20230602 10.68 10.85 10.56 10.82 1.22% 0.84% 0% 12279 0.1317 74.87 10.73 0% 0 0% 0 0% 0 0% 0%
20230601 10.62 10.76 10.59 10.69 0.19% -0.09% 0% 10590 0.1133 46.99 10.7 0% 0 0% 0 0% 0 0% 0%
20230531 10.62 10.69 10.48 10.67 0.85% 0.76% 0% 7724 0.0818 33.26 10.59 0% 0 0% 0 0% 0 0% 0%
20230530 10.6 10.67 10.45 10.58 0% 0.57% 0% 8264 0.0869 51.09 10.52 0% 0 0% 0 0% 0 0% 0%
20230529 10.75 10.78 10.53 10.58 -1.4% -0.75% 0% 12415 0.1323 77.42 10.66 0% 0 0% 0 0% 0 0% 0%
20230526 10.89 10.93 10.62 10.73 -1.47% 0.19% 0% 16227 0.1738 102.66 10.71 0% 0 0% 0 0% 0 0% 0%
20230525 10.85 11.07 10.78 10.89 -0.82% 0.18% 0% 13911 0.1512 92.33 10.87 0% 0 0% 0 0% 0 0% 0%
20230524 11.03 11.12 10.96 10.98 -1.52% -0.36% 0% 14762 0.1627 101.56 11.02 0% 0 0% 0 0% 0 0% 0%
20230523 11.06 11.24 10.96 11.15 -0.62% 0.36% 0% 20969 0.233 143.08 11.11 0% 0 0% 0 0% 0 0% 0%
20230522 10.84 11.32 10.83 11.22 4.18% 0.9% 0% 32397 0.3604 219.03 11.12 0% 0 0% 0 0% 0 0% 0%
20230519 10.76 10.81 10.6 10.77 0.09% 0.28% 0% 7498 0.0805 50.03 10.74 0% 0 0% 0 0% 0 0% 0%
20230518 10.81 10.9 10.65 10.76 -0.46% 0.28% 0% 10063 0.108 58.55 10.73 0% 0 0% 0 0% 0 0% 0%
20230517 10.68 10.85 10.66 10.81 0.56% 0.37% 0% 6536 0.0704 36.52 10.77 0% 0 0% 0 0% 0 0% 0%
20230516 10.91 10.98 10.71 10.75 -1.47% -0.56% 0% 8831 0.0955 47.5 10.81 0% 0 0% 0 0% 0 0% 0%
20230515 10.82 10.92 10.74 10.91 0.09% 0.65% 0% 10853 0.1177 56.31 10.84 0% 0 0% 0 0% 0 0% 0%
20230510 10.67 10.9 10.67 10.76 -0.19% 0% 0% 11145 0.1199 47.38 10.76 0% 0 0% 0 0% 0 0% 0%
20230509 10.95 10.97 10.74 10.78 -1.46% -0.37% 0% 10761 0.1164 54.64 10.82 0% 0 0% 0 0% 0 0% 0%
20230508 10.83 11.09 10.78 10.94 0.83% -0.27% 0% 17152 0.1881 86.88 10.97 0% 0 0% 0 0% 0 0% 0%
20230505 10.9 10.98 10.6 10.85 -0.82% 0.84% 0% 23442 0.2522 113.45 10.76 0% 0 0% 0 0% 0 0% 0%
20230504 10.6 11.25 10.6 10.94 -0.55% -0.82% 0% 28899 0.3189 136.41 11.03 0% 0 0% 0 0% 0 0% 0%
20230428 10.69 11.03 10.69 11 2.9% 0.82% 0% 29265 0.3193 139.81 10.91 0% 0 0% 0 0% 0 0% 0%
20230427 10.51 10.72 10.48 10.69 1.71% 0.47% 0% 16872 0.1795 83.59 10.64 0% 0 0% 0 0% 0 0% 0%
20230426 10.39 10.56 10.29 10.51 1.15% 0.38% 0% 14008 0.1467 63.59 10.47 0% 0 0% 0 0% 0 0% 0%
20230425 10.45 10.52 10.13 10.39 0% 0.87% 0% 15784 0.1625 59.16 10.3 0% 0 0% 0 0% 0 0% 0%
20230424 10.61 10.61 10.34 10.39 -1.14% -0.29% 0% 12079 0.1259 40.96 10.42 0% 0 0% 0 0% 0 0% 0%
20230421 10.57 10.73 10.48 10.51 -0.1% -0.94% 0% 12861 0.1364 40.37 10.61 0% 0 0% 0 0% 0 0% 0%
20230420 10.61 10.61 10.43 10.52 -0.57% 0.1% 0% 14213 0.1494 35.85 10.51 0% 0 0% 0 0% 0 0% 0%
20230419 10.79 10.79 10.55 10.58 -2.04% -0.19% 0% 23078 0.2447 53.19 10.6 0% 0 0% 0 0% 0 0% 0%
20230418 10.75 11.01 10.6 10.8 0.37% -0.09% 0% 33436 0.3613 76.89 10.81 0% 0 0% 0 0% 0 0% 0%
20230417 10.7 10.82 10.57 10.76 0.65% 0.47% 0% 24734 0.2649 56.43 10.71 0% 0 0% 0 0% 0 0% 0%
20230414 10.61 10.77 10.57 10.69 0.19% 0.28% 0% 16839 0.1795 38.73 10.66 0% 0 0% 0 0% 0 0% 0%
20230413 10.6 10.75 10.44 10.67 0.09% 0.19% 0% 31230 0.3327 71.65 10.65 0% 0 0% 0 0% 0 0% 0%
20230412 10.98 11.05 10.56 10.66 -3.62% -0.56% 0% 53316 0.5713 127.38 10.72 0% 0 0% 0 0% 0 0% 0%
20230411 11.28 11.38 10.99 11.06 -3.49% -0.45% 0% 43151 0.4796 117.21 11.11 0% 0 0% 0 0% 0 0% 0%
20230410 11.73 11.76 11.4 11.46 -3.21% -0.61% 0% 35427 0.4084 103.73 11.53 0% 0 0% 0 0% 0 0% 0%
20230407 12.4 12.44 11.7 11.84 -4.9% -0.75% 0% 73755 0.8798 236.09 11.93 0% 0 0% 0 0% 0 0% 0%
20230406 12.08 12.48 11.98 12.45 3.41% 1.72% 0% 46620 0.5706 179.32 12.24 0% 0 0% 0 0% 0 0% 0%
20230404 11.97 12.08 11.86 12.04 0.92% 0.58% 0% 25621 0.3068 99.67 11.97 0% 0 0% 0 0% 0 0% 0%
20230403 11.6 11.99 11.58 11.93 2.23% 0.68% 0% 27390 0.3245 94.84 11.85 0% 0 0% 0 0% 0 0% 0%
20230331 11.76 11.88 11.63 11.67 -0.43% -0.43% 0% 13340 0.1563 41.39 11.72 0% 0 0% 0 0% 0 0% 0%
20230330 11.7 11.75 11.56 11.72 0.6% 0.51% 0% 12151 0.1417 27.76 11.66 0% 0 0% 0 0% 0 0% 0%
20230329 11.71 11.78 11.56 11.65 -1.02% 0.17% 0% 14028 0.1631 29.03 11.63 0% 0 0% 0 0% 0 0% 0%
20230328 11.81 11.84 11.7 11.77 0% 0.17% 0% 12912 0.1517 26.24 11.75 0% 0 0% 0 0% 0 0% 0%
20230327 11.9 11.98 11.71 11.77 -1.26% -0.17% 0% 19512 0.23 39.1 11.79 0% 0 0% 0 0% 0 0% 0%
20230324 11.88 11.99 11.82 11.92 0.34% 0.34% 0% 16447 0.1954 33.56 11.88 0% 0 0% 0 0% 0 0% 0%
20230323 12.03 12.03 11.8 11.88 -0.42% -0.08% 0% 30213 0.3593 61.75 11.89 0% 0 0% 0 0% 0 0% 0%
20230322 12.03 12.18 11.81 11.93 -0.75% -0.58% 0% 36080 0.4328 73.5 12 0% 0 0% 0 0% 0 0% 0%
20230321 11.8 12.18 11.42 12.02 0.33% 1.52% 0% 54681 0.6475 114.72 11.84 0% 0 0% 0 0% 0 0% 0%
20230320 12 12.5 11.8 11.98 -4.69% -0.33% 0% 58119 0.6983 134.53 12.02 0% 0 0% 0 0% 0 0% 0%
20230317 12.3 13 12.2 12.57 1.86% 0% 0% 120261 1.5112 318.08 12.57 0% 0 0% 0 0% 0 0% 0%
20230316 12.7 12.7 11.77 12.34 1.15% 0.73% 0% 55285 0.6773 192.84 12.25 0% 0 0% 0 0% 0 0% 0%
20230315 11.97 12.25 11.97 12.2 2.01% 0.16% 0% 27291 0.3324 106.61 12.18 0% 0 0% 0 0% 0 0% 0%
20230314 11.75 12.13 11.75 11.96 1.01% 0% 0% 20732 0.248 81.67 11.96 0% 0 0% 0 0% 0 0% 0%
20230313 11.91 11.91 11.66 11.84 -0.59% 0.42% 0% 19502 0.23 78.54 11.79 0% 0 0% 0 0% 0 0% 0%
20230310 11.7 12.01 11.56 11.91 1.62% 0.68% 0% 27590 0.3265 108.71 11.83 0% 0 0% 0 0% 0 0% 0%
20230309 11.74 11.78 11.56 11.72 -0.17% 0.51% 0% 14114 0.1645 57.63 11.66 0% 0 0% 0 0% 0 0% 0%
20230308 11.71 11.83 11.65 11.74 -0.09% 0.17% 0% 10868 0.1274 43.53 11.72 0% 0 0% 0 0% 0 0% 0%
20230307 11.98 12.13 11.7 11.75 -1.92% -1.01% 0% 15834 0.188 64.15 11.87 0% 0 0% 0 0% 0 0% 0%
20230306 11.99 12.1 11.91 11.98 0.34% -0.25% 0% 15850 0.1904 65.81 12.01 0% 0 0% 0 0% 0 0% 0%
20230303 12.1 12.17 11.88 11.94 -1.16% -0.33% 0% 16909 0.2025 70.19 11.98 0% 0 0% 0 0% 0 0% 0%
20230302 12.26 12.33 12.05 12.08 -1.47% -0.41% 0% 22770 0.2761 89.84 12.13 0% 0 0% 0 0% 0 0% 0%
20230301 12.55 12.55 12.19 12.26 -0.73% 0% 0% 16507 0.2024 63.79 12.26 0% 0 0% 0 0% 0 0% 0%
20230228 12.22 12.43 12.22 12.35 0.82% 0.16% 0% 14889 0.1836 55.35 12.33 0% 0 0% 0 0% 0 0% 0%
20230227 12.4 12.47 12.17 12.25 -1.13% -0.41% 0% 27466 0.3378 89.1 12.3 0% 0 0% 0 0% 0 0% 0%
20230224 12.58 12.58 12.32 12.39 -1.2% 0% 0% 15064 0.1867 43.74 12.39 0% 0 0% 0 0% 0 0% 0%
20230223 12.49 12.71 12.47 12.54 0.4% -0.48% 0% 20634 0.26 53.84 12.6 0% 0 0% 0 0% 0 0% 0%
20230222 12.4 12.67 12.35 12.49 0.4% -0.16% 0% 19509 0.2441 52.15 12.51 0% 0 0% 0 0% 0 0% 0%
20230221 12.6 12.61 12.32 12.44 -0.8% 0.08% 0% 16112 0.2002 42.87 12.43 0% 0 0% 0 0% 0 0% 0%
20230220 12.47 12.66 12.34 12.54 0.56% 0.48% 0% 21896 0.2732 58.27 12.48 0% 0 0% 0 0% 0 0% 0%
20230217 12.44 12.83 12.24 12.47 1.22% -0.8% 0% 39176 0.4924 107.68 12.57 0% 0 0% 0 0% 0 0% 0%
20230216 12.6 12.73 12.24 12.32 -2.53% -1.52% 0% 32605 0.4078 95.98 12.51 0% 0 0% 0 0% 0 0% 0%
20230215 12.79 12.96 12.6 12.64 -1.25% -0.78% 0% 32400 0.4128 99.69 12.74 0% 0 0% 0 0% 0 0% 0%
20230214 12.83 13.09 12.72 12.8 -0.08% -0.47% 0% 51549 0.663 166.52 12.86 0% 0 0% 0 0% 0 0% 0%
20230213 12.7 12.86 12.53 12.81 1.03% 0.63% 0% 65571 0.8346 225.57 12.73 0% 0 0% 0 0% 0 0% 0%
20230210 11.96 12.75 11.88 12.68 6.29% 2.59% 0% 64073 0.7919 253.56 12.36 0% 0 0% 0 0% 0 0% 0%
20230209 11.87 11.93 11.79 11.93 0.25% 0.59% 0% 18431 0.2185 87.83 11.86 0% 0 0% 0 0% 0 0% 0%
20230208 11.99 12.03 11.82 11.9 -0.17% -0.17% 0% 18833 0.2244 90.11 11.92 0% 0 0% 0 0% 0 0% 0%
20230207 11.79 12.03 11.72 11.92 1.1% 0.51% 0% 18421 0.2185 89.41 11.86 0% 0 0% 0 0% 0 0% 0%
20230206 11.74 11.84 11.61 11.79 0.17% 0.17% 0% 13551 0.1595 63.84 11.77 0% 0 0% 0 0% 0 0% 0%
20230203 11.85 11.89 11.66 11.77 -1.18% 0.26% 0% 14396 0.169 65.36 11.74 0% 0 0% 0 0% 0 0% 0%
20230202 11.72 11.94 11.66 11.91 1.62% 0.59% 0% 25988 0.3077 116.94 11.84 0% 0 0% 0 0% 0 0% 0%
20230201 11.8 11.83 11.59 11.72 -0.09% 0.69% 0% 21860 0.2545 98.52 11.64 0% 0 0% 0 0% 0 0% 0%
20230131 12.02 12.09 11.6 11.73 -0.85% 0.43% 0% 32752 0.3825 145.19 11.68 0% 0 0% 0 0% 0 0% 0%
20230130 11.61 11.83 11.61 11.83 2.6% 0.77% 0% 22334 0.2622 104.02 11.74 0% 0 0% 0 0% 0 0% 0%
20230120 11.51 11.65 11.51 11.53 -0.17% -0.35% 0% 13488 0.156 60.44 11.57 0% 0 0% 0 0% 0 0% 0%
20230119 11.5 11.64 11.42 11.55 0.17% 0.09% 0% 19581 0.2259 70.96 11.54 0% 0 0% 0 0% 0 0% 0%
20230118 11.67 11.68 11.53 11.53 -0.69% -0.6% 0% 15217 0.1765 56.62 11.6 0% 0 0% 0 0% 0 0% 0%
20230117 11.96 12 11.58 11.61 -3.01% -0.6% 0% 23640 0.2761 79.55 11.68 0% 0 0% 0 0% 0 0% 0%
20230116 11.78 12.05 11.78 11.97 1.61% 0.17% 0% 20760 0.248 64.83 11.95 0% 0 0% 0 0% 0 0% 0%
20230113 11.83 11.93 11.63 11.78 0.68% -0.25% 0% 18412 0.2174 51.17 11.81 0% 0 0% 0 0% 0 0% 0%
20230112 11.81 11.92 11.61 11.7 -0.93% -0.17% 0% 22064 0.2587 56.67 11.72 0% 0 0% 0 0% 0 0% 0%
20230111 12.05 12.13 11.77 11.81 -1.91% -0.51% 0% 25330 0.3007 60.01 11.87 0% 0 0% 0 0% 0 0% 0%
20230110 12.18 12.25 11.96 12.04 -0.58% -0.41% 0% 21495 0.2599 47.92 12.09 0% 0 0% 0 0% 0 0% 0%
20230109 11.99 12.28 11.93 12.11 0.75% -0.16% 0% 26067 0.3161 55.23 12.13 0% 0 0% 0 0% 0 0% 0%
20230106 12.5 12.53 11.93 12.02 -3.06% -0.74% 0% 40504 0.4906 82.68 12.11 0% 0 0% 0 0% 0 0% 0%
20230105 12.4 12.53 12.21 12.4 -0.64% 0.16% 0% 34638 0.4288 70.09 12.38 0% 0 0% 0 0% 0 0% 0%
20230104 12.46 12.75 12.36 12.48 0.56% -0.48% 0% 43229 0.5419 82.62 12.54 0% 0 0% 0 0% 0 0% 0%
20230103 12.7 12.76 12.26 12.41 -2.59% 0% 0% 50618 0.6283 95.29 12.41 0% 0 0% 0 0% 0 0% 0%
20221230 12.5 12.74 12.24 12.74 1.92% 1.84% 0% 54036 0.6759 98.8 12.51 0% 0 0% 0 0% 0 0% 0%
20221229 12.62 12.77 12.28 12.5 -2.04% -0.24% 0% 42427 0.5316 80 12.53 0% 0 0% 0 0% 0 0% 0%
20221228 12.6 12.96 12.48 12.76 -0.31% 0% 0% 55315 0.7058 98.39 12.76 0% 0 0% 0 0% 0 0% 0%
20221227 12.83 12.98 12.35 12.8 0.87% 1.27% 0% 57256 0.7238 89.68 12.64 0% 0 0% 0 0% 0 0% 0%
20221226 12.63 12.88 12.55 12.69 1.6% -0.08% 0% 44831 0.5694 61.67 12.7 0% 0 0% 0 0% 0 0% 0%
20221223 12.52 12.75 12.38 12.49 -1.11% -0.48% 0% 42593 0.5346 52.95 12.55 0% 0 0% 0 0% 0 0% 0%
20221222 12.7 12.98 12.47 12.63 -0.55% -0.86% 0% 52872 0.6734 60.04 12.74 0% 0 0% 0 0% 0 0% 0%
20221221 12.25 12.94 12.15 12.7 3.17% -0.16% 0% 68489 0.8713 68.23 12.72 0% 0 0% 0 0% 0 0% 0%
20221220 12.35 12.58 12.23 12.31 -1.36% -0.57% 0% 46219 0.5723 42.3 12.38 0% 0 0% 0 0% 0 0% 0%
20221219 12.63 12.98 12.4 12.48 -1.65% -1.34% 0% 53802 0.6808 48.13 12.65 0% 0 0% 0 0% 0 0% 0%
20221216 12.5 12.87 12.41 12.69 0.87% 0.4% 0% 52367 0.6619 44.01 12.64 0% 0 0% 0 0% 0 0% 0%
20221215 13.13 13.16 12.53 12.58 -4.19% -1.26% 0% 83523 1.0644 62.94 12.74 0% 0 0% 0 0% 0 0% 0%
20221214 12.54 13.44 12.5 13.13 0.92% 0.77% 0% 123002 1.6025 93.94 13.03 0% 0 0% 0 0% 0 0% 0%
20221213 12.5 13.48 12.25 13.01 2.76% 0.54% 0% 145615 1.8836 123.66 12.94 0% 0 0% 0 0% 0 0% 0%
20221212 12.53 12.97 12.19 12.66 0.32% 0.8% 0% 113635 1.4273 105.3 12.56 0% 0 0% 0 0% 0 0% 0%
20221209 12.57 12.79 12.09 12.62 1.2% 1.61% 0% 132872 1.6509 134.93 12.42 0% 0 0% 0 0% 0 0% 0%
20221208 13.11 13.39 12.4 12.47 -3.63% -3.26% 0% 172006 2.2175 207.88 12.89 0% 0 0% 0 0% 0 0% 0%
20221207 11.76 12.94 11.47 12.94 10.03% 5.63% 0% 132209 1.6191 189.69 12.25 0% 0 0% 0 0% 0 0% 0%
20221206 11.62 12.17 11.62 11.76 0.51% -1.09% 0% 99546 1.1834 168.39 11.89 0% 0 0% 0 0% 0 0% 0%
20221205 11.81 12.09 11.58 11.7 -2.34% -0.68% 0% 134058 1.5786 263.84 11.78 0% 0 0% 0 0% 0 0% 0%
20221202 12.27 12.83 11.81 11.98 2.74% -3.54% 0% 203320 2.5256 555.91 12.42 0% 0 0% 0 0% 0 0% 0%
20221201 10.78 11.66 10.78 11.66 10% 2.46% 0% 74733 0.8505 400.32 11.38 0% 0 0% 0 0% 0 0% 0%
20221130 10.7 10.79 10.55 10.6 -0.75% -0.56% 0% 11808 0.1259 86.95 10.66 0% 0 0% 0 0% 0 0% 0%
20221129 10.46 10.82 10.42 10.68 1.81% 0.28% 0% 17949 0.1912 123.63 10.65 0% 0 0% 0 0% 0 0% 0%
20221128 10.35 10.51 10.1 10.49 1.35% 1.55% 0% 10771 0.1113 75.61 10.33 0% 0 0% 0 0% 0 0% 0%
20221125 10.3 10.43 10.26 10.35 0.29% 0% 0% 8229 0.0852 57.28 10.35 0% 0 0% 0 0% 0 0% 0%
20221124 10.48 10.49 10.3 10.32 -0.96% -0.39% 0% 8548 0.0886 55.51 10.36 0% 0 0% 0 0% 0 0% 0%
20221123 10.54 10.54 10.31 10.42 -0.76% 0.29% 0% 10282 0.1068 65.16 10.39 0% 0 0% 0 0% 0 0% 0%
20221122 10.62 10.71 10.46 10.5 -1.32% -0.94% 0% 11797 0.125 77.43 10.6 0% 0 0% 0 0% 0 0% 0%
20221121 10.65 10.73 10.48 10.64 -0.84% 0.57% 0% 12814 0.1356 85.58 10.58 0% 0 0% 0 0% 0 0% 0%
20221118 10.83 10.92 10.71 10.73 -0.92% -0.74% 0% 10174 0.11 67.8 10.81 0% 0 0% 0 0% 0 0% 0%
20221117 10.79 10.98 10.66 10.83 0.37% -0.09% 0% 15818 0.1714 96.27 10.84 0% 0 0% 0 0% 0 0% 0%
20221116 10.62 10.92 10.56 10.79 1.41% 0% 0% 20685 0.2231 120.43 10.79 0% 0 0% 0 0% 0 0% 0%
20221115 10.55 10.66 10.52 10.64 1.04% 0.19% 0% 11020 0.117 53.2 10.62 0% 0 0% 0 0% 0 0% 0%
20221114 10.54 10.64 10.5 10.53 -0.09% -0.28% 0% 10714 0.1131 45.7 10.56 0% 0 0% 0 0% 0 0% 0%
20221111 10.74 10.76 10.49 10.54 0.48% -0.28% 0% 16789 0.1774 72.36 10.57 0% 0 0% 0 0% 0 0% 0%
20221110 10.5 10.58 10.42 10.49 -0.19% -0.1% 0% 12884 0.1353 55.43 10.5 0% 0 0% 0 0% 0 0% 0%
20221109 10.48 10.55 10.41 10.51 0.38% 0.19% 0% 8577 0.09 36.51 10.49 0% 0 0% 0 0% 0 0% 0%
20221108 10.51 10.59 10.41 10.47 -0.38% 0% 0% 10812 0.1132 45.73 10.47 0% 0 0% 0 0% 0 0% 0%
20221107 10.6 10.69 10.44 10.51 -0.19% -0.47% 0% 16120 0.1703 68.42 10.56 0% 0 0% 0 0% 0 0% 0%
20221104 10.3 10.68 10.3 10.53 1.35% 0% 0% 24294 0.2557 105.28 10.53 0% 0 0% 0 0% 0 0% 0%
20221103 10.38 10.54 10.26 10.39 -1.98% 0% 0% 23735 0.2465 110.2 10.39 0% 0 0% 0 0% 0 0% 0%
20221102 10.27 11.11 10.26 10.6 1.44% -0.38% 0% 53383 0.5681 271.5 10.64 0% 0 0% 0 0% 0 0% 0%
20221101 9.87 10.69 9.79 10.45 6.52% 1.55% 0% 39012 0.4014 248.77 10.29 0% 0 0% 0 0% 0 0% 0%
20221031 9.68 9.88 9.6 9.81 1.34% 0.51% 0% 10372 0.1012 77.12 9.76 0% 0 0% 0 0% 0 0% 0%
20221028 9.85 10.18 9.6 9.68 -2.62% -2.22% 0% 18065 0.1788 136.33 9.9 0% 0 0% 0 0% 0 0% 0%
20221027 9.78 10.14 9.75 9.94 1.95% -0.2% 0% 16465 0.164 131.6 9.96 0% 0 0% 0 0% 0 0% 0%
20221026 9.65 9.9 9.65 9.75 1.25% -0.2% 0% 10475 0.1023 82.55 9.77 0% 0 0% 0 0% 0 0% 0%
20221025 9.75 9.8 9.45 9.63 -1.23% 0.63% 0% 13830 0.1324 105.23 9.57 0% 0 0% 0 0% 0 0% 0%
20221024 10.1 10.1 9.72 9.75 -2.3% -1.61% 0% 12581 0.1247 94.93 9.91 0% 0 0% 0 0% 0 0% 0%
20221021 9.96 10.03 9.88 9.98 0.2% 0.3% 0% 8272 0.0823 61.28 9.95 0% 0 0% 0 0% 0 0% 0%
20221020 10.05 10.1 9.95 9.96 -0.7% -0.7% 0% 10527 0.1056 78.93 10.03 0% 0 0% 0 0% 0 0% 0%
20221019 10.2 10.24 9.98 10.03 -1.86% -0.3% 0% 9976 0.1004 71.47 10.06 0% 0 0% 0 0% 0 0% 0%
20221018 10.28 10.29 10.19 10.22 -0.1% -0.1% 0% 10310 0.1055 71.69 10.23 0% 0 0% 0 0% 0 0% 0%
20221017 10.26 10.27 10.15 10.23 0.39% 0% 0% 10072 0.103 61.39 10.23 0% 0 0% 0 0% 0 0% 0%
20220720 11.37 11.47 11.27 11.41 1.06% 0.35% 0% 22498 0.2559 55.42 11.37 0% 0 0% 0 0% 0 0% 0%
20220719 11.37 11.39 11.13 11.29 0.18% 0.27% 0% 21385 0.2407 42.5 11.26 0% 0 0% 0 0% 0 0% 0%
20220718 11.12 11.28 11.12 11.27 1.44% 0.45% 0% 20432 0.2293 33.15 11.22 0% 0 0% 0 0% 0 0% 0%
20220715 11.5 11.5 11.11 11.11 -2.97% -1.24% 0% 33908 0.3816 43.13 11.25 0% 0 0% 0 0% 0 0% 0%
20220714 11.51 11.63 11.35 11.45 -1.8% -0.09% 0% 31113 0.3565 28.97 11.46 0% 0 0% 0 0% 0 0% 0%
20220713 11.51 11.71 11.49 11.66 1.57% 0.43% 0% 29155 0.3384 24.54 11.61 0% 0 0% 0 0% 0 0% 0%
20220712 11.8 11.8 11.45 11.48 -2.88% -0.86% 0% 32042 0.3709 26.1 11.58 0% 0 0% 0 0% 0 0% 0%
20220711 12.01 12.01 11.65 11.82 -2.07% 0.34% 0% 41257 0.486 34.4 11.78 0% 0 0% 0 0% 0 0% 0%
20220708 12.03 12.19 11.92 12.07 0.42% 0.42% 0% 43614 0.5243 37.95 12.02 0% 0 0% 0 0% 0 0% 0%
20220707 12.13 12.23 11.88 12.02 -1.15% 0.25% 0% 58495 0.7015 52.29 11.99 0% 0 0% 0 0% 0 0% 0%
20220706 12.38 12.69 12.12 12.16 -1.22% -2.09% 0% 89571 1.1127 87.8 12.42 0% 0 0% 0 0% 0 0% 0%
20220705 12.9 13.09 12.28 12.31 -5.16% -2.07% 0% 118355 1.4875 129.62 12.57 0% 0 0% 0 0% 0 0% 0%
20220704 12.75 13.45 12.68 12.98 -5.53% 0.7% 0% 166318 2.1443 212.44 12.89 0% 0 0% 0 0% 0 0% 0%
20220701 15.32 15.55 13.6 13.74 -2.83% -8.09% 0% 258467 3.8649 480.02 14.95 0% 0 0% 0 0% 0 0% 0%
20220630 13.01 14.14 12.94 14.14 10.04% 4.2% 0% 141544 1.9213 445.03 13.57 0% 0 0% 0 0% 0 0% 0%
20220629 12.15 12.85 12.13 12.85 10.02% 2.47% 0% 64142 0.8043 309.58 12.54 0% 0 0% 0 0% 0 0% 0%
20220628 11.59 11.88 11.49 11.68 1.3% 0% 0% 29230 0.3414 175.4 11.68 0% 0 0% 0 0% 0 0% 0%
20220627 11.51 11.68 11.4 11.53 1.23% -0.09% 0% 19033 0.2197 127.95 11.54 0% 0 0% 0 0% 0 0% 0%
20220624 11.22 11.44 11.14 11.39 1.79% 0.44% 0% 21058 0.2389 148.25 11.34 0% 0 0% 0 0% 0 0% 0%
20220623 11.25 11.25 11.05 11.19 0.81% 0.36% 0% 8454 0.0943 62.53 11.15 0% 0 0% 0 0% 0 0% 0%
20220622 11.26 11.33 11.1 11.1 -2.03% -0.72% 0% 10170 0.1137 72.52 11.18 0% 0 0% 0 0% 0 0% 0%
20220621 11.24 11.41 11.2 11.33 -0.18% 0.09% 0% 10709 0.1212 74.04 11.32 0% 0 0% 0 0% 0 0% 0%
20220620 11.28 11.39 11.19 11.35 0.8% 0.53% 0% 11485 0.1297 76.02 11.29 0% 0 0% 0 0% 0 0% 0%
20220617 11.31 11.45 11.16 11.26 -1.23% -0.09% 0% 13130 0.148 81.43 11.27 0% 0 0% 0 0% 0 0% 0%
20220616 11.33 11.47 11.25 11.4 1.33% 0.26% 0% 18402 0.2092 107.6 11.37 0% 0 0% 0 0% 0 0% 0%
20220615 11.19 11.34 11.08 11.25 0.9% 0% 0% 14059 0.1581 70.46 11.25 0% 0 0% 0 0% 0 0% 0%
20220614 11.19 11.19 10.91 11.15 -0.27% 0.63% 0% 10236 0.1134 41.23 11.08 0% 0 0% 0 0% 0 0% 0%
20220613 11.05 11.22 11.02 11.2 0.63% 0.54% 0% 10185 0.1135 40.09 11.14 0% 0 0% 0 0% 0 0% 0%
20220610 11.07 11.22 11.01 11.13 0.54% 0.09% 0% 12892 0.1433 47.13 11.12 0% 0 0% 0 0% 0 0% 0%
20220609 11.28 11.28 11.06 11.07 -1.42% -0.72% 0% 13396 0.1493 45.19 11.15 0% 0 0% 0 0% 0 0% 0%
20220608 11.29 11.37 11.1 11.23 -0.53% 0% 0% 15310 0.172 46.6 11.23 0% 0 0% 0 0% 0 0% 0%
20220607 11.4 11.47 11.18 11.29 -0.7% 0% 0% 15385 0.1737 42.39 11.29 0% 0 0% 0 0% 0 0% 0%
20220606 11.2 11.4 11.2 11.37 0.98% 0.53% 0% 19686 0.2226 53.78 11.31 0% 0 0% 0 0% 0 0% 0%
20220602 11.45 11.65 11.14 11.26 -1.66% -0.35% 0% 23483 0.2654 65.38 11.3 0% 0 0% 0 0% 0 0% 0%
20220601 11.23 11.55 11.19 11.45 0.79% 0.53% 0% 43332 0.4936 126.49 11.39 0% 0 0% 0 0% 0 0% 0%
20220531 10.66 11.5 10.64 11.36 5.77% 1.43% 0% 58084 0.6503 184.07 11.2 0% 0 0% 0 0% 0 0% 0%
20220530 10.72 10.9 10.68 10.74 -0.37% -0.37% 0% 16970 0.183 60.81 10.78 0% 0 0% 0 0% 0 0% 0%
20220527 10.89 10.99 10.56 10.78 -1.37% 0.09% 0% 26126 0.2813 94.42 10.77 0% 0 0% 0 0% 0 0% 0%
20220526 11.11 11.2 10.81 10.93 -2.41% -0.18% 0% 26801 0.2935 105.23 10.95 0% 0 0% 0 0% 0 0% 0%
20220525 11.24 11.55 11.05 11.2 -1.15% -0.44% 0% 39706 0.4465 179.78 11.25 0% 0 0% 0 0% 0 0% 0%
20220524 11.08 11.5 10.83 11.33 1.8% 0.89% 0% 51539 0.579 275.35 11.23 0% 0 0% 0 0% 0 0% 0%
20220523 10.94 11.23 10.88 11.13 2.11% 0.36% 0% 20423 0.2265 134 11.09 0% 0 0% 0 0% 0 0% 0%
20220520 10.85 11.06 10.79 10.9 0.46% -0.27% 0% 13802 0.1508 96.72 10.93 0% 0 0% 0 0% 0 0% 0%
20220519 10.77 10.86 10.72 10.85 0% 0.56% 0% 9131 0.0985 64.97 10.79 0% 0 0% 0 0% 0 0% 0%
20220518 10.82 10.96 10.75 10.85 0.93% -0.18% 0% 12710 0.1382 84.04 10.87 0% 0 0% 0 0% 0 0% 0%
20220517 11.03 11.08 10.65 10.75 -2.27% -0.37% 0% 12916 0.1394 81.53 10.79 0% 0 0% 0 0% 0 0% 0%
20220516 11 11.15 10.9 11 0.46% -0.36% 0% 14759 0.1629 92.5 11.04 0% 0 0% 0 0% 0 0% 0%
20220513 11.09 11.2 10.87 10.95 -0.99% -0.09% 0% 11976 0.1313 70.54 10.96 0% 0 0% 0 0% 0 0% 0%
20220512 10.94 11.18 10.85 11.06 1.1% 0.27% 0% 8823 0.0973 47.18 11.03 0% 0 0% 0 0% 0 0% 0%
20220511 11.13 11.27 10.94 10.94 -1.8% -1.8% 0% 13587 0.1514 64.98 11.14 0% 0 0% 0 0% 0 0% 0%
20220510 10.98 11.29 10.9 11.14 0.81% 0.54% 0% 15291 0.1695 64.75 11.08 0% 0 0% 0 0% 0 0% 0%
20220509 10.91 11.11 10.91 11.05 0.64% 0.18% 0% 9315 0.1027 33.27 11.03 0% 0 0% 0 0% 0 0% 0%
20220506 10.88 11.13 10.7 10.98 -0.72% 0.18% 0% 10897 0.1194 33.26 10.96 0% 0 0% 0 0% 0 0% 0%
20220505 10.46 11.22 10.45 11.06 4.73% 0.91% 0% 22489 0.2464 64.42 10.96 0% 0 0% 0 0% 0 0% 0%
20220429 10.29 10.8 10.29 10.56 2.62% -0.19% 0% 18215 0.1927 49.74 10.58 0% 0 0% 0 0% 0 0% 0%
20220428 10.72 10.72 10.11 10.29 -4.37% -0.96% 0% 16764 0.1742 43.38 10.39 0% 0 0% 0 0% 0 0% 0%
20220427 10.67 10.8 10.22 10.76 -0.92% 2.09% 0% 22010 0.2319 55.52 10.54 0% 0 0% 0 0% 0 0% 0%
20220426 10.86 11.3 10.67 10.86 -0.46% -0.82% 0% 29727 0.3255 77.06 10.95 0% 0 0% 0 0% 0 0% 0%
20220425 11.69 11.85 10.85 10.91 -9.08% -3.96% 0% 31474 0.3575 88.63 11.36 0% 0 0% 0 0% 0 0% 0%
20220422 12.6 12.6 11.93 12 -6.18% -2.12% 0% 34994 0.429 113.42 12.26 0% 0 0% 0 0% 0 0% 0%
20220421 12.54 13 12.33 12.79 -0.16% 0.95% 0% 48755 0.6175 177.65 12.67 0% 0 0% 0 0% 0 0% 0%
20220420 12.49 13.27 12.45 12.81 1.51% -0.23% 0% 45817 0.5883 197.31 12.84 0% 0 0% 0 0% 0 0% 0%
20220419 12.39 12.73 12.25 12.62 2.35% 0.88% 0% 25763 0.3224 129.41 12.51 0% 0 0% 0 0% 0 0% 0%
20220418 12.34 12.6 12.23 12.33 -0.64% -0.48% 0% 20302 0.2516 107.93 12.39 0% 0 0% 0 0% 0 0% 0%
20220415 12.19 12.57 12.03 12.41 0.81% 0.57% 0% 25299 0.3122 145.53 12.34 0% 0 0% 0 0% 0 0% 0%
20220414 12.1 12.5 11.93 12.31 1.32% 0.41% 0% 28331 0.3472 182.73 12.26 0% 0 0% 0 0% 0 0% 0%
20220413 11.9 12.79 11.71 12.15 1.59% -0.57% 0% 25823 0.3155 187.64 12.22 0% 0 0% 0 0% 0 0% 0%
20220412 11.54 12.01 11.44 11.96 3.64% 1.96% 0% 12450 0.146 96.49 11.73 0% 0 0% 0 0% 0 0% 0%
20220411 11.66 11.94 11.5 11.54 -1.45% -1.62% 0% 10128 0.1188 81.05 11.73 0% 0 0% 0 0% 0 0% 0%
20220408 11.98 12.04 11.65 11.71 -2.25% -0.34% 0% 11961 0.1406 97.74 11.75 0% 0 0% 0 0% 0 0% 0%
20220407 12.2 12.28 11.91 11.98 -1.72% -0.83% 0% 11986 0.1448 102.29 12.08 0% 0 0% 0 0% 0 0% 0%
20220401 12.2 12.2 12.01 12.07 -1.31% -0.17% 0% 7947 0.0961 64.63 12.09 0% 0 0% 0 0% 0 0% 0%
20220331 12.18 12.52 12.04 12.23 0.82% -0.24% 0% 15322 0.1879 120.88 12.26 0% 0 0% 0 0% 0 0% 0%
20220330 12.08 12.18 11.96 12.13 0.41% 0.33% 0% 8784 0.1062 68.77 12.09 0% 0 0% 0 0% 0 0% 0%
20220329 12.14 12.3 12.05 12.08 -0.49% -0.66% 0% 7582 0.0922 56.78 12.16 0% 0 0% 0 0% 0 0% 0%
20220328 12.15 12.17 11.84 12.14 -0.08% 1% 0% 10604 0.1275 72.52 12.02 0% 0 0% 0 0% 0 0% 0%
20220325 12.18 12.45 12.11 12.15 0.5% -1.06% 0% 11407 0.1401 79.24 12.28 0% 0 0% 0 0% 0 0% 0%
20220324 12.23 12.23 12.02 12.09 -1.14% 0% 0% 7347 0.0888 50.92 12.09 0% 0 0% 0 0% 0 0% 0%
20220323 12.31 12.33 12.17 12.23 -0.49% 0.08% 0% 6700 0.0819 42.15 12.22 0% 0 0% 0 0% 0 0% 0%
20220322 12.3 12.33 12.17 12.29 -0.81% 0.24% 0% 7472 0.0916 43.07 12.26 0% 0 0% 0 0% 0 0% 0%
20220321 12.12 12.39 12.01 12.39 2.23% 1.39% 0% 13024 0.1591 74.05 12.22 0% 0 0% 0 0% 0 0% 0%
20220318 11.97 12.37 11.9 12.12 0.75% 0% 0% 13467 0.1632 79.28 12.12 0% 0 0% 0 0% 0 0% 0%
20220317 11.99 12.13 11.88 12.03 1.26% -0.17% 0% 14584 0.1757 87.95 12.05 0% 0 0% 0 0% 0 0% 0%
20220316 11.84 11.98 11.45 11.88 1.19% 1.54% 0% 15731 0.1841 95.92 11.7 0% 0 0% 0 0% 0 0% 0%
20220315 12.35 12.35 11.73 11.74 -5.55% -2.41% 0% 19293 0.2321 125.14 12.03 0% 0 0% 0 0% 0 0% 0%
20220311 12.85 12.85 12.53 12.74 0.79% 0.24% 0% 11515 0.1463 80.68 12.71 0% 0 0% 0 0% 0 0% 0%
20220310 12.78 12.78 12.56 12.64 0.64% -0.24% 0% 9685 0.1227 68.38 12.67 0% 0 0% 0 0% 0 0% 0%
20220309 13.23 13.23 12.15 12.56 -4.92% -0.79% 0% 23140 0.293 150.89 12.66 0% 0 0% 0 0% 0 0% 0%
20220308 13.24 13.32 13.12 13.21 -0.15% 0% 0% 20484 0.2705 152.75 13.21 0% 0 0% 0 0% 0 0% 0%
20220307 13.17 13.26 13.01 13.23 0.46% 0.46% 0% 10546 0.1389 84.5 13.17 0% 0 0% 0 0% 0 0% 0%
20220304 13.19 13.36 13.12 13.17 -0.75% -0.38% 0% 9068 0.1199 73.17 13.22 0% 0 0% 0 0% 0 0% 0%
20220303 13.48 13.48 13.26 13.27 -1.12% -0.45% 0% 8596 0.1146 69.15 13.33 0% 0 0% 0 0% 0 0% 0%
20220302 13.38 13.44 13.32 13.42 0.37% 0.3% 0% 7879 0.1054 60.81 13.38 0% 0 0% 0 0% 0 0% 0%
20220301 13.36 13.4 13.24 13.37 0.75% 0.3% 0% 8647 0.1153 58.57 13.33 0% 0 0% 0 0% 0 0% 0%
20220228 13.43 13.46 13.07 13.27 -1.19% 0.53% 0% 14708 0.1941 83.13 13.2 0% 0 0% 0 0% 0 0% 0%
20220225 13.41 13.6 13.4 13.43 0.22% -0.3% 0% 9342 0.1258 54.57 13.47 0% 0 0% 0 0% 0 0% 0%
20220224 13.76 13.76 13.28 13.4 -2.33% -1.25% 0% 18862 0.2559 107.23 13.57 0% 0 0% 0 0% 0 0% 0%
20220223 13.61 13.78 13.61 13.72 0.66% 0.07% 0% 9140 0.1253 55.31 13.71 0% 0 0% 0 0% 0 0% 0%
20220222 13.7 13.79 13.6 13.63 -1.45% -0.37% 0% 10441 0.1428 62.99 13.68 0% 0 0% 0 0% 0 0% 0%
20220221 13.82 13.85 13.7 13.83 0.14% 0.36% 0% 9551 0.1316 57.22 13.78 0% 0 0% 0 0% 0 0% 0%
20220218 13.75 13.86 13.71 13.81 0.58% 0.36% 0% 10819 0.1489 62.53 13.76 0% 0 0% 0 0% 0 0% 0%
20220217 13.72 13.82 13.64 13.73 -0.36% 0.22% 0% 14081 0.1929 80.36 13.7 0% 0 0% 0 0% 0 0% 0%
20220216 13.85 13.85 13.59 13.78 -1.78% 0.51% 0% 24754 0.3393 143.14 13.71 0% 0 0% 0 0% 0 0% 0%
20220215 13.36 14.59 13.33 14.03 4.31% 0.29% 0% 35336 0.4942 213.8 13.99 0% 0 0% 0 0% 0 0% 0%
20220214 13.31 13.46 13.29 13.45 1.13% 0.6% 0% 12530 0.1675 75.39 13.37 0% 0 0% 0 0% 0 0% 0%
20220211 13.6 13.64 13.3 13.3 -2.49% -0.75% 0% 15941 0.2136 73.45 13.4 0% 0 0% 0 0% 0 0% 0%
20220210 13.67 13.88 13.6 13.64 -0.29% -0.29% 0% 11145 0.1525 49.87 13.68 0% 0 0% 0 0% 0 0% 0%
20220209 13.66 13.73 13.59 13.68 0.15% 0.22% 0% 9582 0.1308 42.48 13.65 0% 0 0% 0 0% 0 0% 0%
20211203 14.4 14.47 14.3 14.39 -0.07% 0.21% 0% 12495 0.1794 56.69 14.36 0% 0 0% 0 0% 0 0% 0%
20211202 14.41 14.67 14.35 14.4 -0.48% -0.48% 0% 15166 0.2194 69.17 14.47 0% 0 0% 0 0% 0 0% 0%
20211201 14.48 14.9 14.34 14.47 0.84% 0.28% 0% 11715 0.1691 52.18 14.43 0% 0 0% 0 0% 0 0% 0%
20211130 14.29 14.44 14.28 14.35 0.28% 0.07% 0% 11733 0.1682 51.12 14.34 0% 0 0% 0 0% 0 0% 0%
20211129 14.55 14.55 14.27 14.31 -1.99% -0.14% 0% 19917 0.2855 81.75 14.33 0% 0 0% 0 0% 0 0% 0%
20211126 14.8 14.95 14.3 14.6 -1.68% -0.61% 0% 26098 0.3835 105.3 14.69 0% 0 0% 0 0% 0 0% 0%
20211125 14.8 15.4 14.8 14.85 2.27% -1% 0% 56453 0.8466 239.48 15 0% 0 0% 0 0% 0 0% 0%
20211124 14.25 14.58 14.17 14.52 2.04% 0.76% 0% 24206 0.3487 116.2 14.41 0% 0 0% 0 0% 0 0% 0%
20211123 14.2 14.26 14.13 14.23 -0.07% 0.28% 0% 11918 0.1691 55.14 14.19 0% 0 0% 0 0% 0 0% 0%
20211122 14.2 14.31 14.15 14.24 0.14% 0% 0% 14774 0.2104 66.7 14.24 0% 0 0% 0 0% 0 0% 0%
20211119 14.19 14.32 14.06 14.22 0.35% 0.35% 0% 12743 0.1806 52.57 14.17 0% 0 0% 0 0% 0 0% 0%
20211118 14.53 14.53 14.17 14.17 -1.94% -0.77% 0% 18660 0.2665 67.66 14.28 0% 0 0% 0 0% 0 0% 0%
20211117 14.41 14.56 14.32 14.45 -0.34% 0.21% 0% 14519 0.2094 50.48 14.42 0% 0 0% 0 0% 0 0% 0%
20211116 14.63 14.76 14.38 14.5 -1.02% -0.07% 0% 24273 0.3522 82.31 14.51 0% 0 0% 0 0% 0 0% 0%
20211115 14.29 14.71 14.26 14.65 2.81% 0.69% 0% 27510 0.4002 91.91 14.55 0% 0 0% 0 0% 0 0% 0%
20211112 14.35 14.4 14.15 14.25 -0.7% 0.07% 0% 16930 0.241 57.79 14.24 0% 0 0% 0 0% 0 0% 0%
20211111 14.38 14.47 14.31 14.35 -0.21% -0.14% 0% 15278 0.2195 50.55 14.37 0% 0 0% 0 0% 0 0% 0%
20211110 14.4 14.53 14.23 14.38 -0.69% 0.35% 0% 14088 0.2019 46.79 14.33 0% 0 0% 0 0% 0 0% 0%
20211109 14.66 14.75 14.46 14.48 -0.62% -0.48% 0% 13702 0.1994 45.24 14.55 0% 0 0% 0 0% 0 0% 0%
20211108 14.63 15.13 14.53 14.57 -3.06% -1.42% 0% 28491 0.421 94.19 14.78 0% 0 0% 0 0% 0 0% 0%
20211105 14.8 15.62 14.72 15.03 1.49% -1.7% 0% 44617 0.6822 157.55 15.29 0% 0 0% 0 0% 0 0% 0%
20211104 14.43 14.99 14.19 14.81 3.57% 0.75% 0% 32275 0.4743 113.02 14.7 0% 0 0% 0 0% 0 0% 0%
20211103 14.59 14.76 13.13 14.3 -1.99% 0.63% 0% 24447 0.3475 78.18 14.21 0% 0 0% 0 0% 0 0% 0%
20211102 14.2 14.86 14.11 14.59 2.75% 0.55% 0% 30075 0.4365 95.95 14.51 0% 0 0% 0 0% 0 0% 0%
20211101 14 14.26 13.88 14.2 0.07% 1% 0% 16866 0.2372 52.34 14.06 0% 0 0% 0 0% 0 0% 0%
20211029 13.76 14.46 13.75 14.19 -4.06% 0.28% 0% 31888 0.4511 93.86 14.15 0% 0 0% 0 0% 0 0% 0%
20211028 14.66 14.92 14.3 14.79 1.16% 1.16% 0% 19988 0.2923 58.48 14.62 0% 0 0% 0 0% 0 0% 0%
20211027 15.32 15.36 14.5 14.62 -4.57% -0.88% 0% 34983 0.5161 92.41 14.75 0% 0 0% 0 0% 0 0% 0%
20211026 15.58 15.58 15.28 15.32 -1.73% -0.45% 0% 20744 0.3192 48.28 15.39 0% 0 0% 0 0% 0 0% 0%
20211025 15.67 15.9 15.44 15.59 -0.7% 0.13% 0% 22594 0.3519 47.48 15.57 0% 0 0% 0 0% 0 0% 0%
20211022 16 16.1 15.7 15.7 -2.91% -1.2% 0% 34098 0.5417 72.63 15.89 0% 0 0% 0 0% 0 0% 0%
20211021 15.5 16.17 15.29 16.17 4.8% 2.47% 0% 46845 0.7394 101.13 15.78 0% 0 0% 0 0% 0 0% 0%
20211020 15.87 15.95 15.42 15.43 -3.08% -0.96% 0% 28945 0.451 67.08 15.58 0% 0 0% 0 0% 0 0% 0%
20211019 15.7 16.15 15.62 15.92 0.38% 0.63% 0% 26543 0.42 63.95 15.82 0% 0 0% 0 0% 0 0% 0%
20211018 15.65 15.94 15.25 15.86 1.02% 1.28% 0% 33413 0.5232 80.47 15.66 0% 0 0% 0 0% 0 0% 0%
20211015 15.81 16.23 15.55 15.7 -1.75% -0.88% 0% 41443 0.6565 98.8 15.84 0% 0 0% 0 0% 0 0% 0%
20211014 16.05 16.35 15.82 15.98 -2.26% 0.06% 0% 54661 0.8728 135.56 15.97 0% 0 0% 0 0% 0 0% 0%
20211013 15.85 17.2 15.77 16.35 2.19% -0.67% 0% 93630 1.5414 268.75 16.46 0% 0 0% 0 0% 0 0% 0%
20211012 15.25 16 15.06 16 4.58% 1.98% 0% 70729 1.1099 252.76 15.69 0% 0 0% 0 0% 0 0% 0%
20211011 15.21 15.56 15.13 15.3 0.53% -0.39% 0% 26499 0.4069 112.62 15.36 0% 0 0% 0 0% 0 0% 0%
20211008 14.8 15.4 14.73 15.22 2.84% 0.46% 0% 27353 0.4145 109.93 15.15 0% 0 0% 0 0% 0 0% 0%
20210930 14.55 14.88 14.55 14.8 1.09% 0.34% 0% 10742 0.1584 44.45 14.75 0% 0 0% 0 0% 0 0% 0%
20210929 15.08 15.08 14.58 14.64 -2.72% -0.88% 0% 19128 0.2825 78.17 14.77 0% 0 0% 0 0% 0 0% 0%
20210928 15.27 15.27 14.9 15.05 -2.53% 0.33% 0% 23012 0.3451 98.87 15 0% 0 0% 0 0% 0 0% 0%
20210927 14.9 15.69 14.8 15.44 2.93% 0.65% 0% 42638 0.6541 193.79 15.34 0% 0 0% 0 0% 0 0% 0%
20210924 14.62 15.3 14.55 15 2.53% -0.27% 0% 28801 0.4331 149.45 15.04 0% 0 0% 0 0% 0 0% 0%
20210923 14.6 14.72 14.58 14.63 0.27% -0.07% 0% 9073 0.1328 49.17 14.64 0% 0 0% 0 0% 0 0% 0%
20210922 14.6 14.71 14.5 14.59 -1.68% 0% 0% 11902 0.1737 62.26 14.59 0% 0 0% 0 0% 0 0% 0%
20210917 15.28 15.28 14.63 14.84 -2.24% -0.13% 0% 21991 0.3267 114.79 14.86 0% 0 0% 0 0% 0 0% 0%
20210916 14.73 15.49 14.63 15.18 3.62% 0.73% 0% 36836 0.5553 198.75 15.07 0% 0 0% 0 0% 0 0% 0%
20210915 14.72 14.8 14.54 14.65 -0.61% 0.27% 0% 13440 0.1963 77.94 14.61 0% 0 0% 0 0% 0 0% 0%
20210914 14.93 15.07 14.7 14.74 -1.14% -1.01% 0% 12534 0.1866 68.51 14.89 0% 0 0% 0 0% 0 0% 0%
20210913 15.13 15.13 14.9 14.91 -0.47% -0.53% 0% 10863 0.1628 52.24 14.99 0% 0 0% 0 0% 0 0% 0%
20210910 15.13 15.18 14.81 14.98 -1.06% 0% 0% 16268 0.2437 71.48 14.98 0% 0 0% 0 0% 0 0% 0%
20210909 15.12 15.25 15.04 15.14 0.13% 0.13% 0% 12986 0.1964 54.87 15.12 0% 0 0% 0 0% 0 0% 0%
20210908 15.08 15.19 14.96 15.12 0.27% 0.33% 0% 17077 0.2574 66.98 15.07 0% 0 0% 0 0% 0 0% 0%
20210907 15.05 15.28 15.01 15.08 0.27% -0.53% 0% 17540 0.2659 66.56 15.16 0% 0 0% 0 0% 0 0% 0%
20210906 14.83 15.13 14.7 15.04 1.35% 0.27% 0% 16808 0.2521 62.46 15 0% 0 0% 0 0% 0 0% 0%
20210729 16.16 16.38 16.01 16.05 0.56% -0.56% 0% 17281 0.2789 67.11 16.14 0% 0 0% 0 0% 0 0% 0%
20210728 15.9 16.18 15.62 15.96 -0.25% 0.19% 0% 17833 0.284 65.96 15.93 0% 0 0% 0 0% 0 0% 0%
20210727 16.39 16.51 15.91 16 -2.38% -0.74% 0% 25154 0.4056 93.38 16.12 0% 0 0% 0 0% 0 0% 0%
20210726 17.09 17.12 15.9 16.39 -4.49% -0.73% 0% 36447 0.6019 138.22 16.51 0% 0 0% 0 0% 0 0% 0%
20210723 17.55 17.69 17.1 17.16 -3% -0.64% 0% 27150 0.4689 112.85 17.27 0% 0 0% 0 0% 0 0% 0%
20210722 17.56 17.85 17.38 17.69 0.68% 0.11% 0% 23640 0.4177 99.99 17.67 0% 0 0% 0 0% 0 0% 0%
20210721 17.55 17.9 17.4 17.57 0.23% -0.45% 0% 25914 0.4574 105.19 17.65 0% 0 0% 0 0% 0 0% 0%
20210720 17.15 17.63 17.1 17.53 1.21% 0.63% 0% 22929 0.3994 91.56 17.42 0% 0 0% 0 0% 0 0% 0%
20210719 17.18 17.38 17.02 17.32 0.87% 1.05% 0% 16427 0.2815 63.02 17.14 0% 0 0% 0 0% 0 0% 0%
20210716 17.15 17.43 17.08 17.17 -0.64% -0.06% 0% 21534 0.37 82.1 17.18 0% 0 0% 0 0% 0 0% 0%
20210715 17.31 17.45 17 17.28 -1.03% 0.52% 0% 25549 0.4392 94.27 17.19 0% 0 0% 0 0% 0 0% 0%
20210714 17.33 17.66 17.31 17.46 -0.23% -0.23% 0% 17511 0.3064 64.62 17.5 0% 0 0% 0 0% 0 0% 0%
20210713 17.4 17.83 17.36 17.5 0.57% -0.51% 0% 21694 0.3817 77.08 17.59 0% 0 0% 0 0% 0 0% 0%
20210712 17.09 17.49 17.08 17.4 1.1% 0.29% 0% 22277 0.3865 77.68 17.35 0% 0 0% 0 0% 0 0% 0%
20210709 17.52 17.54 17.07 17.21 -2.16% -0.06% 0% 28634 0.4932 94.24 17.22 0% 0 0% 0 0% 0 0% 0%
20210708 17.9 17.98 17.55 17.59 -2.17% -0.4% 0% 33452 0.5907 112.43 17.66 0% 0 0% 0 0% 0 0% 0%
20210707 17.92 18.35 17.92 17.98 -0.83% -0.77% 0% 26135 0.4735 91.72 18.12 0% 0 0% 0 0% 0 0% 0%
20210706 17.62 18.31 17.57 18.13 2.72% 1.17% 0% 28934 0.5186 95.35 17.92 0% 0 0% 0 0% 0 0% 0%
20210705 17.58 17.8 17.43 17.65 0.4% 0.17% 0% 19683 0.3469 59.32 17.62 0% 0 0% 0 0% 0 0% 0%
20210702 18.09 18.09 17.45 17.58 -2.82% -0.68% 0% 29980 0.5307 80.94 17.7 0% 0 0% 0 0% 0 0% 0%
20210701 17.91 18.5 17.78 18.09 0.89% -0.22% 0% 29061 0.527 77.51 18.13 0% 0 0% 0 0% 0 0% 0%
20210630 18.3 18.42 17.93 17.93 -1.91% -0.66% 0% 28588 0.5159 74.94 18.05 0% 0 0% 0 0% 0 0% 0%
20210629 18.72 18.74 18.27 18.28 -2.25% -0.54% 0% 24324 0.447 62.3 18.38 0% 0 0% 0 0% 0 0% 0%
20210628 18.32 18.74 18.25 18.7 1.8% 0.7% 0% 35547 0.6601 86.13 18.57 0% 0 0% 0 0% 0 0% 0%
20210625 18.3 18.46 18.11 18.37 -0.22% 0.66% 0% 28144 0.5136 63.63 18.25 0% 0 0% 0 0% 0 0% 0%
20210624 18.5 18.53 18.2 18.41 -0.81% 0.44% 0% 27033 0.4954 56.39 18.33 0% 0 0% 0 0% 0 0% 0%
20210623 19 19 18.5 18.56 -1.95% -0.11% 0% 40175 0.7466 76.52 18.58 0% 0 0% 0 0% 0 0% 0%
20210622 19.11 19.19 18.71 18.93 0.05% -0.05% 0% 48944 0.9272 77.97 18.94 0% 0 0% 0 0% 0 0% 0%
20210621 18.4 18.95 18.23 18.92 2.66% 1.28% 0% 56315 1.0518 68.47 18.68 0% 0 0% 0 0% 0 0% 0%
20210618 18.28 18.54 18.09 18.43 0.33% 0.38% 0% 41376 0.7597 45.61 18.36 0% 0 0% 0 0% 0 0% 0%
20210617 17.98 18.5 17.92 18.37 1.44% 0.27% 0% 33279 0.6098 33.39 18.32 0% 0 0% 0 0% 0 0% 0%
20210616 18.66 18.8 18 18.11 -2.9% -0.66% 0% 44964 0.8197 37.23 18.23 0% 0 0% 0 0% 0 0% 0%
20210615 18.6 19.05 18.19 18.65 0.32% 0.54% 0% 49898 0.9254 34.36 18.55 0% 0 0% 0 0% 0 0% 0%
20210611 18.88 19.29 18.43 18.59 -1.59% -0.91% 0% 54901 1.03 35.41 18.76 0% 0 0% 0 0% 0 0% 0%
20210610 19.41 19.41 18.73 18.89 -2.48% -0.42% 0% 58075 1.1015 38.38 18.97 0% 0 0% 0 0% 0 0% 0%
20210609 19.67 20.05 19.45 19.6 -0.81% -0.66% 0% 67643 1.3343 46.65 19.73 0% 0 0% 0 0% 0 0% 0%
20210608 20.15 20.87 19.6 19.76 -5% -1.79% 0% 139428 2.8056 97.84 20.12 0% 0 0% 0 0% 0 0% 0%
20210607 20.9 23.08 20.5 20.8 -0.86% -3.35% 0% 202199 4.3511 164.68 21.52 0% 0 0% 0 0% 0 0% 0%
20210604 20.17 21.02 19.8 20.98 2.99% 1.65% 0% 111752 2.3069 102.48 20.64 0% 0 0% 0 0% 0 0% 0%
20210603 21.1 21.1 19.99 20.37 -3.32% 0% 0% 113775 2.318 110.72 20.37 0% 0 0% 0 0% 0 0% 0%
20210602 22 22 20.27 21.07 -5.73% 0.38% 0% 206868 4.3426 222.69 20.99 0% 0 0% 0 0% 0 0% 0%
20210601 20.33 22.35 20.03 22.35 9.99% 3.28% 0% 264856 5.7316 357.02 21.64 0% 0 0% 0 0% 0 0% 0%
20210531 18.65 20.32 18.31 20.32 10.02% 3.46% 0% 157117 3.0858 266.35 19.64 0% 0 0% 0 0% 0 0% 0%
20210528 18.8 18.82 18.31 18.47 -1.39% -0.11% 0% 36246 0.6701 69.95 18.49 0% 0 0% 0 0% 0 0% 0%
20210527 18.35 18.79 18.28 18.73 1.24% 0.59% 0% 59065 1.1 107.43 18.62 0% 0 0% 0 0% 0 0% 0%
20210526 17.63 19.54 17.53 18.5 4.17% 0% 0% 83431 1.5438 154.87 18.5 0% 0 0% 0 0% 0 0% 0%
20210525 17.56 17.88 17.47 17.76 1.89% 0.34% 0% 35725 0.6323 66.93 17.7 0% 0 0% 0 0% 0 0% 0%
20210524 17.77 17.77 17.38 17.43 -1.02% -0.34% 0% 27436 0.4799 48.01 17.49 0% 0 0% 0 0% 0 0% 0%
20210521 17.9 18.14 17.56 17.61 -2.06% -0.9% 0% 42602 0.7569 72.72 17.77 0% 0 0% 0 0% 0 0% 0%
20210520 18.35 18.7 17.95 17.98 -2.49% -1.75% 0% 50045 0.9158 88.06 18.3 0% 0 0% 0 0% 0 0% 0%
20210519 18.21 18.7 18.21 18.44 -0.54% 0.49% 0% 48980 0.8986 88.31 18.35 0% 0 0% 0 0% 0 0% 0%
20210518 18.31 18.88 18.11 18.54 1.26% -0.16% 0% 68443 1.2709 114.13 18.57 0% 0 0% 0 0% 0 0% 0%
20210517 18.06 18.49 17.78 18.31 0.55% 1.1% 0% 59894 1.0844 99.37 18.11 0% 0 0% 0 0% 0 0% 0%
20210514 17.69 18.77 17.65 18.21 3.64% -0.33% 0% 73109 1.3359 123.4 18.27 0% 0 0% 0 0% 0 0% 0%
20210513 17.83 18.05 17.47 17.57 -3.14% -0.62% 0% 47319 0.8365 78.57 17.68 0% 0 0% 0 0% 0 0% 0%
20210512 17.8 18.45 17.79 18.14 0.44% 0.39% 0% 56441 1.0201 87.25 18.07 0% 0 0% 0 0% 0 0% 0%
20210511 17.38 18.12 17.14 18.06 3.91% 1.23% 0% 66129 1.1798 87.03 17.84 0% 0 0% 0 0% 0 0% 0%
20210510 17.06 17.49 16.79 17.38 1.94% 1.58% 0% 52047 0.8907 57.01 17.11 0% 0 0% 0 0% 0 0% 0%
20210507 17.16 17.45 16.74 17.05 -0.7% 0.12% 0% 44562 0.7591 40.15 17.03 0% 0 0% 0 0% 0 0% 0%
20210506 16.83 17.42 16.81 17.17 0.06% 0.12% 0% 41321 0.7086 34.43 17.15 0% 0 0% 0 0% 0 0% 0%
20210430 18.21 18.27 16.9 17.16 -7.99% -1.32% 0% 106999 1.8611 80.34 17.39 0% 0 0% 0 0% 0 0% 0%
20210429 18.59 18.84 18.31 18.65 0.76% 0.21% 0% 55714 1.0371 44.24 18.61 0% 0 0% 0 0% 0 0% 0%
20210428 18.55 18.8 18.27 18.51 0.43% 0.16% 0% 53181 0.9829 41.64 18.48 0% 0 0% 0 0% 0 0% 0%
20210427 18.81 18.84 18.27 18.43 -2.9% -0.27% 0% 61101 1.1292 46.31 18.48 0% 0 0% 0 0% 0 0% 0%
20210426 19.57 19.7 18.68 18.98 -3.65% -0.47% 0% 94299 1.798 70.23 19.07 0% 0 0% 0 0% 0 0% 0%
20210423 20.8 20.92 19.41 19.7 -7.34% -1.84% 0% 141664 2.8428 105.5 20.07 0% 0 0% 0 0% 0 0% 0%
20210422 21.12 21.64 20.41 21.26 1.58% 0.71% 0% 153254 3.2353 119.77 21.11 0% 0 0% 0 0% 0 0% 0%
20210421 22 22.18 20.56 20.93 -5.29% -1.09% 0% 196276 4.1528 163.8 21.16 0% 0 0% 0 0% 0 0% 0%
20210416 19.6 19.97 19.27 19.75 -2.32% 0.56% 0% 123564 2.427 104.26 19.64 0% 0 0% 0 0% 0 0% 0%
20210415 19.76 20.65 19.02 20.22 2.64% 1.05% 0% 164464 3.2914 144.79 20.01 0% 0 0% 0 0% 0 0% 0%
20210414 18.99 19.87 18.2 19.7 2.87% 1.97% 0% 110986 2.1438 92.67 19.32 0% 0 0% 0 0% 0 0% 0%
20210413 18.6 19.32 18.6 19.15 1.22% 0.9% 0% 63030 1.1966 45.6 18.98 0% 0 0% 0 0% 0 0% 0%
20210412 19.48 19.96 18.73 18.92 -4.15% -1.61% 0% 91223 1.7539 59.58 19.23 0% 0 0% 0 0% 0 0% 0%
20210409 18.97 19.83 18.71 19.74 1.96% 2.44% 0% 122093 2.3525 76.51 19.27 0% 0 0% 0 0% 0 0% 0%
20210408 19.54 20.72 19.27 19.36 -1.93% -2.81% 0% 161010 3.2075 101.43 19.92 0% 0 0% 0 0% 0 0% 0%
20210407 18.74 20.51 18.39 19.74 5.34% 1.7% 0% 151233 2.9348 93.02 19.41 0% 0 0% 0 0% 0 0% 0%
20210406 18.1 19.15 18.08 18.74 1.74% 0.54% 0% 84389 1.5727 49.27 18.64 0% 0 0% 0 0% 0 0% 0%
20210402 18.3 19.28 18.2 18.42 -0.75% -1.86% 0% 111044 2.0839 59.22 18.77 0% 0 0% 0 0% 0 0% 0%
20210401 18.23 18.7 17.92 18.56 1.42% 0.87% 0% 100811 1.8551 47.84 18.4 0% 0 0% 0 0% 0 0% 0%
20210330 19.79 20.11 18.89 19.1 -9% -0.98% 0% 191368 3.6913 81.14 19.29 0% 0 0% 0 0% 0 0% 0%
20210329 19.13 21.26 18.87 20.99 8.59% 4.27% 0% 260514 5.2433 105.15 20.13 0% 0 0% 0 0% 0 0% 0%
20210326 19.89 20.98 18.92 19.33 -4.26% -2.03% 0% 221958 4.3792 91.85 19.73 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