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. 广东板块
  3. 深深房Ａ000029
    4. 返回上一页 刷新
股票代码（例：sz000029）       511条   (进入深深房Ａ股票专站) 深深房Ａ股票成本分析
相关股票: 中国平安  招商银行  比亚迪  美的集团  工业富联  迈瑞医疗  中信证券  平安银行  立讯精密  海天味业  格力电器  顺丰控股  汇川技术  中兴通讯  万 科Ａ  保利发展  招商证券  温氏股份  广发证券  南方航空  分众传媒  广汽集团  招商蛇口  亿纬锂能  国信证券  德赛西威  海大集团  TCL科技  三环集团  欧派家居  天赐材料  白云山  华润三九  鹏鼎控股  领益智造  深信服  中集集团  纳思达  生益科技  视源股份  华侨城Ａ  丽珠集团  中船防务  
相关股吧: 601318股吧 600036股吧 002594股吧 000333股吧 601138股吧 300760股吧 600030股吧 000001股吧 002475股吧 603288股吧 000651股吧 002352股吧 300124股吧 000063股吧 000002股吧 600048股吧 600999股吧 300498股吧 000776股吧 600029股吧 002027股吧 601238股吧 001979股吧 300014股吧 002736股吧 002920股吧 002311股吧 000100股吧 300408股吧 603833股吧 002709股吧 600332股吧 000999股吧 002938股吧 002600股吧 300454股吧 000039股吧 002180股吧 600183股吧 002841股吧 000069股吧 000513股吧 600685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 11.81 12 11.7 11.96 2.22% 0.67% 0% 34331 0.4078 86 11.88 0% 0 0% 0 0% 0 0% 0%
20230927 11.62 11.87 11.58 11.7 0.26% -0.43% 0% 22356 0.2627 57.49 11.75 0% 0 0% 0 0% 0 0% 0%
20230926 11.76 11.8 11.67 11.67 -0.6% -0.6% 0% 14106 0.1656 35.19 11.74 0% 0 0% 0 0% 0 0% 0%
20230925 11.87 11.91 11.69 11.74 -1.18% -0.34% 0% 20746 0.2443 50.19 11.78 0% 0 0% 0 0% 0 0% 0%
20230922 11.69 11.92 11.65 11.88 1.11% 0.59% 0% 23710 0.2799 53.49 11.81 0% 0 0% 0 0% 0 0% 0%
20230921 11.81 11.99 11.7 11.75 -0.68% -0.68% 0% 23839 0.282 52.56 11.83 0% 0 0% 0 0% 0 0% 0%
20230920 11.74 11.98 11.68 11.83 0.68% -0.17% 0% 22989 0.2724 48.6 11.85 0% 0 0% 0 0% 0 0% 0%
20230919 11.7 11.8 11.59 11.75 1.03% 0.17% 0% 26541 0.3113 53.5 11.73 0% 0 0% 0 0% 0 0% 0%
20230918 11.82 11.85 11.57 11.63 -1.94% -0.43% 0% 46045 0.538 87.81 11.68 0% 0 0% 0 0% 0 0% 0%
20230915 11.67 11.97 11.61 11.86 1.98% 0.25% 0% 47558 0.5625 93.73 11.83 0% 0 0% 0 0% 0 0% 0%
20230914 11.72 11.81 11.55 11.63 -0.85% -0.34% 0% 19547 0.2281 36.45 11.67 0% 0 0% 0 0% 0 0% 0%
20230913 11.58 11.78 11.58 11.73 1.38% 0.43% 0% 32915 0.3846 47.03 11.68 0% 0 0% 0 0% 0 0% 0%
20230912 11.63 11.76 11.5 11.57 -0.94% -0.34% 0% 26876 0.312 33.54 11.61 0% 0 0% 0 0% 0 0% 0%
20230911 11.38 11.8 11.28 11.68 2.82% 0.52% 0% 44074 0.5123 43.97 11.62 0% 0 0% 0 0% 0 0% 0%
20230908 11.63 11.63 11.31 11.36 -2.24% -0.35% 0% 36843 0.42 31.92 11.4 0% 0 0% 0 0% 0 0% 0%
20230907 11.74 11.89 11.61 11.62 -2.02% -1.19% 0% 38900 0.4573 34.57 11.76 0% 0 0% 0 0% 0 0% 0%
20230906 11.73 11.88 11.55 11.86 1.19% 1.02% 0% 42901 0.5037 37.87 11.74 0% 0 0% 0 0% 0 0% 0%
20230905 11.65 11.95 11.4 11.72 0.09% -0.26% 0% 54327 0.6383 47.1 11.75 0% 0 0% 0 0% 0 0% 0%
20230904 11.63 11.84 11.53 11.71 0.86% 0.34% 0% 45646 0.5328 39.37 11.67 0% 0 0% 0 0% 0 0% 0%
20230901 11.92 12.09 11.55 11.61 -1.86% -1.11% 0% 70813 0.8313 60.58 11.74 0% 0 0% 0 0% 0 0% 0%
20230831 12.7 12.82 11.81 11.83 -6.78% -2.31% 0% 176868 2.142 153.35 12.11 0% 0 0% 0 0% 0 0% 0%
20230830 12.85 12.98 12.55 12.69 -1.78% -0.47% 0% 114149 1.455 110.63 12.75 0% 0 0% 0 0% 0 0% 0%
20230829 12.15 13.2 12.08 12.92 5.9% 1.65% 0% 203759 2.5897 198.62 12.71 0% 0 0% 0 0% 0 0% 0%
20230828 12.4 12.91 12.03 12.2 3.83% -2.48% 0% 166968 2.0885 172.55 12.51 0% 0 0% 0 0% 0 0% 0%
20230825 11.86 11.96 11.73 11.75 -0.93% -0.68% 0% 41586 0.4921 35.67 11.83 0% 0 0% 0 0% 0 0% 0%
20230824 12.11 12.11 11.6 11.86 -2.06% 0.51% 0% 47010 0.5546 31.73 11.8 0% 0 0% 0 0% 0 0% 0%
20230823 12.02 12.41 11.9 12.11 -0.25% -0.49% 0% 62414 0.7598 41.18 12.17 0% 0 0% 0 0% 0 0% 0%
20230822 12.05 12.15 11.83 12.14 1.51% 1.34% 0% 50891 0.6097 33.47 11.98 0% 0 0% 0 0% 0 0% 0%
20230821 12.01 12.3 11.95 11.96 -1.73% -0.91% 0% 58361 0.7046 39.25 12.07 0% 0 0% 0 0% 0 0% 0%
20230818 12.7 12.74 12.14 12.17 -3.64% -1.78% 0% 78598 0.9742 54.51 12.39 0% 0 0% 0 0% 0 0% 0%
20230817 12.59 12.75 12.38 12.63 -1.48% 0.8% 0% 99526 1.2469 71.11 12.53 0% 0 0% 0 0% 0 0% 0%
20230816 12.6 13.12 12.37 12.82 2.48% 0.47% 0% 185438 2.3666 138.48 12.76 0% 0 0% 0 0% 0 0% 0%
20230815 12.32 12.6 12.18 12.51 0.08% 0.89% 0% 140948 1.7477 114.77 12.4 0% 0 0% 0 0% 0 0% 0%
20230814 11.97 12.55 11.73 12.5 -2.8% 2.12% 0% 205576 2.516 178.78 12.24 0% 0 0% 0 0% 0 0% 0%
20230811 12.48 13.01 12.12 12.86 8.61% 1.74% 0% 327170 4.1339 321.12 12.64 0% 0 0% 0 0% 0 0% 0%
20230810 11.52 12.35 11.49 11.84 2.6% -1.42% 0% 127735 1.5337 178.35 12.01 0% 0 0% 0 0% 0 0% 0%
20230809 11.69 11.75 11.49 11.54 -0.94% -0.43% 0% 27464 0.3183 39.79 11.59 0% 0 0% 0 0% 0 0% 0%
20230808 11.86 11.96 11.61 11.65 -1.1% -0.68% 0% 29811 0.3498 37.27 11.73 0% 0 0% 0 0% 0 0% 0%
20230807 12.07 12.07 11.7 11.78 -1.92% -0.25% 0% 46467 0.5486 55.28 11.81 0% 0 0% 0 0% 0 0% 0%
20230804 12.38 12.49 11.99 12.01 -1.56% -0.83% 0% 61639 0.7462 77.29 12.11 0% 0 0% 0 0% 0 0% 0%
20230803 12.02 12.27 11.82 12.2 1.24% 0.91% 0% 70550 0.853 90.51 12.09 0% 0 0% 0 0% 0 0% 0%
20230802 12.06 12.3 11.93 12.05 1.09% -0.82% 0% 57721 0.7013 77.31 12.15 0% 0 0% 0 0% 0 0% 0%
20230801 12.01 12.18 11.8 11.92 -0.91% -0.75% 0% 62445 0.7501 86.46 12.01 0% 0 0% 0 0% 0 0% 0%
20230731 12.08 12.32 11.95 12.03 1.01% -0.99% 0% 96583 1.1734 144.59 12.15 0% 0 0% 0 0% 0 0% 0%
20230728 11.8 12.04 11.73 11.91 1.53% 0.17% 0% 64276 0.764 110.26 11.89 0% 0 0% 0 0% 0 0% 0%
20230727 11.7 11.98 11.47 11.73 -0.76% -0.59% 0% 71525 0.8438 133.12 11.8 0% 0 0% 0 0% 0 0% 0%
20230726 11.78 12 11.67 11.82 0.94% -0.17% 0% 91450 1.0832 186.15 11.84 0% 0 0% 0 0% 0 0% 0%
20230725 11.35 11.79 11.31 11.71 4.18% 0.52% 0% 75843 0.8835 177.27 11.65 0% 0 0% 0 0% 0 0% 0%
20230724 11.41 11.43 11.13 11.24 -0.88% -0.27% 0% 35265 0.3974 88.74 11.27 0% 0 0% 0 0% 0 0% 0%
20230721 11.17 11.42 11.1 11.34 1.25% 0.35% 0% 47689 0.5391 116.29 11.3 0% 0 0% 0 0% 0 0% 0%
20230720 11.02 11.35 11 11.2 1.17% 0% 0% 42602 0.4772 108.22 11.2 0% 0 0% 0 0% 0 0% 0%
20230719 10.86 11.08 10.79 11.07 1.93% 0.73% 0% 23198 0.255 59.73 10.99 0% 0 0% 0 0% 0 0% 0%
20230718 10.85 10.95 10.68 10.86 -0.37% 0.65% 0% 16714 0.1803 42.04 10.79 0% 0 0% 0 0% 0 0% 0%
20230717 10.89 10.94 10.8 10.9 -0.91% 0.46% 0% 14228 0.1544 34.81 10.85 0% 0 0% 0 0% 0 0% 0%
20230714 11.02 11.11 10.94 11 -0.18% 0% 0% 17022 0.1873 39.09 11 0% 0 0% 0 0% 0 0% 0%
20230713 10.87 11.11 10.87 11.02 1.19% -0.18% 0% 21309 0.2353 45.67 11.04 0% 0 0% 0 0% 0 0% 0%
20230712 11.11 11.15 10.8 10.89 -1.98% -0.27% 0% 30662 0.3348 87.7 10.92 0% 0 0% 0 0% 0 0% 0%
20230711 11.48 11.55 11.07 11.11 -0.98% -1.33% 0% 35522 0.3999 74.95 11.26 0% 0 0% 0 0% 0 0% 0%
20230710 10.95 11.33 10.93 11.22 2.47% 0.54% 0% 45556 0.5085 132.86 11.16 0% 0 0% 0 0% 0 0% 0%
20230707 10.8 11 10.76 10.95 0.55% 0.37% 0% 26856 0.2931 82.26 10.91 0% 0 0% 0 0% 0 0% 0%
20230706 10.99 10.99 10.71 10.89 0.09% 0.46% 0% 31644 0.3429 66.29 10.84 0% 0 0% 0 0% 0 0% 0%
20230705 10.76 10.99 10.75 10.88 1.12% -0.09% 0% 25417 0.2769 77.1 10.89 0% 0 0% 0 0% 0 0% 0%
20230704 10.88 10.92 10.63 10.76 -1.01% 0.19% 0% 20742 0.2227 41.25 10.74 0% 0 0% 0 0% 0 0% 0%
20230703 11.06 11.06 10.83 10.87 0.56% -0.55% 0% 24739 0.2704 47.61 10.93 0% 0 0% 0 0% 0 0% 0%
20230630 10.68 10.86 10.63 10.81 2.56% 0.19% 0% 31706 0.3421 59.44 10.79 0% 0 0% 0 0% 0 0% 0%
20230629 10.86 10.87 10.5 10.54 -2.77% -0.66% 0% 38693 0.4106 68.83 10.61 0% 0 0% 0 0% 0 0% 0%
20230628 11.14 11.15 10.75 10.84 -2.25% -0.55% 0% 31141 0.3394 55.11 10.9 0% 0 0% 0 0% 0 0% 0%
20230627 10.85 11.37 10.85 11.15 2.76% -0.09% 0% 37207 0.4151 61.57 11.16 0% 0 0% 0 0% 0 0% 0%
20230626 11.06 11.08 10.85 10.85 -1.63% -0.64% 0% 23564 0.2573 32.94 10.92 0% 0 0% 0 0% 0 0% 0%
20230621 11.15 11.33 11 11.03 -0.9% -1.16% 0% 33253 0.3711 44.61 11.16 0% 0 0% 0 0% 0 0% 0%
20230620 11.32 11.41 11.06 11.13 -1.5% -0.27% 0% 29825 0.3328 37.61 11.16 0% 0 0% 0 0% 0 0% 0%
20230619 11.59 11.65 11.26 11.3 -2.92% -0.7% 0% 45884 0.5223 54.2 11.38 0% 0 0% 0 0% 0 0% 0%
20230616 11.68 11.85 11.59 11.64 -0.34% -0.34% 0% 44642 0.5213 53.3 11.68 0% 0 0% 0 0% 0 0% 0%
20230615 11.7 11.86 11.61 11.68 -0.17% -0.26% 0% 38477 0.4507 45.26 11.71 0% 0 0% 0 0% 0 0% 0%
20230614 11.97 12.03 11.65 11.7 -2.26% -0.76% 0% 48012 0.5663 57.1 11.79 0% 0 0% 0 0% 0 0% 0%
20230613 12 12.25 11.95 11.97 -0.58% -0.75% 0% 44842 0.541 54.57 12.06 0% 0 0% 0 0% 0 0% 0%
20230612 12.08 12.29 11.76 12.04 -2.27% 0.17% 0% 74835 0.8992 93.09 12.02 0% 0 0% 0 0% 0 0% 0%
20230609 11.83 12.51 11.55 12.32 4.14% 1.48% 0% 122685 1.489 159.77 12.14 0% 0 0% 0 0% 0 0% 0%
20230608 11.73 12.12 11.67 11.83 0% -0.84% 0% 68368 0.8154 95.71 11.93 0% 0 0% 0 0% 0 0% 0%
20230607 11.72 12.12 11.63 11.83 -0.08% -0.5% 0% 69962 0.8317 96.82 11.89 0% 0 0% 0 0% 0 0% 0%
20230606 11.37 11.94 11.37 11.84 3.32% 0.59% 0% 83641 0.9843 118.17 11.77 0% 0 0% 0 0% 0 0% 0%
20230605 11.74 11.79 11.3 11.46 -2.05% 0.26% 0% 46475 0.531 64.67 11.43 0% 0 0% 0 0% 0 0% 0%
20230602 11.53 11.96 11.39 11.7 2.18% -0.09% 0% 64855 0.7592 88.52 11.71 0% 0 0% 0 0% 0 0% 0%
20230601 11.4 11.72 11.4 11.45 -0.52% -0.69% 0% 34931 0.4027 59.27 11.53 0% 0 0% 0 0% 0 0% 0%
20230531 11.05 11.76 11 11.51 2.77% 0.96% 0% 56026 0.6387 93.96 11.4 0% 0 0% 0 0% 0 0% 0%
20230530 11.17 11.22 10.92 11.2 0.63% 1.08% 0% 34574 0.3831 44.55 11.08 0% 0 0% 0 0% 0 0% 0%
20230529 11.34 11.48 10.92 11.13 -1.94% -0.45% 0% 44614 0.499 55.5 11.18 0% 0 0% 0 0% 0 0% 0%
20230526 11.26 11.56 11.2 11.35 -0.09% -0.18% 0% 51436 0.5849 61.65 11.37 0% 0 0% 0 0% 0 0% 0%
20230525 10.8 11.6 10.61 11.36 6.07% 1.25% 0% 73398 0.8233 82.42 11.22 0% 0 0% 0 0% 0 0% 0%
20230524 11.12 11.24 10.7 10.71 -4.37% -1.29% 0% 46029 0.4994 51.47 10.85 0% 0 0% 0 0% 0 0% 0%
20230523 11.13 11.5 11 11.2 1.36% -0.62% 0% 75081 0.8465 87.83 11.27 0% 0 0% 0 0% 0 0% 0%
20230522 10.29 11.38 10.08 11.05 6.76% 2.6% 0% 92707 0.9987 105.27 10.77 0% 0 0% 0 0% 0 0% 0%
20230519 10.9 10.97 10.05 10.35 -6.08% 0% 0% 80628 0.8344 90.14 10.35 0% 0 0% 0 0% 0 0% 0%
20230518 11.18 11.22 10.99 11.02 -1.61% -0.54% 0% 36875 0.4086 45.43 11.08 0% 0 0% 0 0% 0 0% 0%
20230517 11.3 11.35 11.13 11.2 -1.23% -0.27% 0% 32532 0.3652 40.49 11.23 0% 0 0% 0 0% 0 0% 0%
20230516 11.69 11.7 11.28 11.34 -2.99% -0.7% 0% 53713 0.6132 68.06 11.42 0% 0 0% 0 0% 0 0% 0%
20230515 11.8 11.9 11.46 11.69 -2.99% 0% 0% 83115 0.9715 106.63 11.69 0% 0 0% 0 0% 0 0% 0%
20230510 10.63 11.73 10.5 11.73 10.04% 3.26% 0% 92193 1.0474 53.53 11.36 0% 0 0% 0 0% 0 0% 0%
20230509 10.73 10.89 10.66 10.66 -1.3% -1.11% 0% 26902 0.29 34.72 10.78 0% 0 0% 0 0% 0 0% 0%
20230508 10.9 11.02 10.62 10.8 -2.09% 0.28% 0% 30329 0.3265 39.43 10.77 0% 0 0% 0 0% 0 0% 0%
20230505 10.71 11.12 10.71 11.03 2.51% 0.82% 0% 54078 0.5917 72.58 10.94 0% 0 0% 0 0% 0 0% 0%
20230504 10.84 11.06 10.69 10.76 -0.83% -1.1% 0% 34582 0.3762 46.17 10.88 0% 0 0% 0 0% 0 0% 0%
20230428 10.73 10.87 10.72 10.85 1.12% 0.46% 0% 19350 0.209 26.8 10.8 0% 0 0% 0 0% 0 0% 0%
20230427 10.69 10.84 10.66 10.73 -0.37% -0.28% 0% 23399 0.2518 33.6 10.76 0% 0 0% 0 0% 0 0% 0%
20230426 10.45 10.88 10.33 10.77 2.57% 0.75% 0% 27963 0.299 39.85 10.69 0% 0 0% 0 0% 0 0% 0%
20230425 10.79 10.87 10.27 10.5 -2.87% -0.1% 0% 44604 0.4686 64.09 10.51 0% 0 0% 0 0% 0 0% 0%
20230424 11.07 11.15 10.74 10.81 -2.61% -0.37% 0% 35885 0.3895 57.44 10.85 0% 0 0% 0 0% 0 0% 0%
20230421 11.25 11.52 11.1 11.1 -0.89% -1.94% 0% 30813 0.3489 53.98 11.32 0% 0 0% 0 0% 0 0% 0%
20230420 11.39 11.43 11.18 11.2 -1.93% -0.62% 0% 29099 0.328 52.41 11.27 0% 0 0% 0 0% 0 0% 0%
20230419 11.49 11.52 11.35 11.42 -0.7% -0.09% 0% 18228 0.2084 33.79 11.43 0% 0 0% 0 0% 0 0% 0%
20230418 11.68 11.69 11.36 11.5 -1.12% 0.26% 0% 27971 0.3208 48.72 11.47 0% 0 0% 0 0% 0 0% 0%
20230417 11.77 11.81 11.63 11.63 -1.94% -0.68% 0% 20823 0.2438 39.68 11.71 0% 0 0% 0 0% 0 0% 0%
20230414 11.84 11.95 11.7 11.86 0.17% 0.34% 0% 25686 0.3035 50.54 11.82 0% 0 0% 0 0% 0 0% 0%
20230413 11.7 12.03 11.58 11.84 1.2% -0.08% 0% 43934 0.5207 88.27 11.85 0% 0 0% 0 0% 0 0% 0%
20230412 11.74 11.87 11.61 11.7 -0.34% -0.09% 0% 24647 0.2885 52.08 11.71 0% 0 0% 0 0% 0 0% 0%
20230411 11.69 11.79 11.51 11.74 1.29% 0.6% 0% 23011 0.2685 46.9 11.67 0% 0 0% 0 0% 0 0% 0%
20230410 11.82 11.82 11.56 11.59 -1.86% -0.86% 0% 32426 0.379 63.73 11.69 0% 0 0% 0 0% 0 0% 0%
20230407 11.6 11.88 11.5 11.81 2.87% 0.6% 0% 47950 0.563 90.98 11.74 0% 0 0% 0 0% 0 0% 0%
20230406 11.5 11.57 11.18 11.48 -0.17% 0.35% 0% 34027 0.3894 62.03 11.44 0% 0 0% 0 0% 0 0% 0%
20230404 11.94 11.97 11.5 11.5 -3.69% -1.2% 0% 50274 0.5853 90.24 11.64 0% 0 0% 0 0% 0 0% 0%
20230403 11.89 12.04 11.8 11.94 0.42% 0% 0% 28662 0.3422 55.11 11.94 0% 0 0% 0 0% 0 0% 0%
20230331 12 12.05 11.85 11.89 0.08% -0.25% 0% 22113 0.2635 37.1 11.92 0% 0 0% 0 0% 0 0% 0%
20230330 11.85 11.98 11.76 11.88 0% 0.08% 0% 16906 0.2006 24.7 11.87 0% 0 0% 0 0% 0 0% 0%
20230329 11.88 11.96 11.77 11.88 -0.25% 0.17% 0% 24894 0.2953 33.85 11.86 0% 0 0% 0 0% 0 0% 0%
20230328 11.97 12.18 11.85 11.91 0% -0.67% 0% 33304 0.3994 44.65 11.99 0% 0 0% 0 0% 0 0% 0%
20230327 12.2 12.2 11.77 11.91 -2.06% 0% 0% 37446 0.446 48.37 11.91 0% 0 0% 0 0% 0 0% 0%
20230324 12.12 12.28 11.99 12.16 0.33% 0.33% 0% 37346 0.4527 46.41 12.12 0% 0 0% 0 0% 0 0% 0%
20230323 12.3 12.3 11.97 12.12 -1.54% 0.25% 0% 50357 0.6088 19.39 12.09 0% 0 0% 0 0% 0 0% 0%
20230322 12.56 12.61 12.26 12.31 -1.99% -0.57% 0% 42527 0.5265 49.78 12.38 0% 0 0% 0 0% 0 0% 0%
20230321 12.55 12.78 12.4 12.56 0% -0.08% 0% 31222 0.3925 35.68 12.57 0% 0 0% 0 0% 0 0% 0%
20230320 12.35 12.98 12.32 12.56 1.7% -1.26% 0% 69434 0.8829 73.36 12.72 0% 0 0% 0 0% 0 0% 0%
20230317 12.18 12.35 12.13 12.35 1.81% 0.57% 0% 42169 0.5177 43.74 12.28 0% 0 0% 0 0% 0 0% 0%
20230316 12.48 12.48 12.1 12.13 -2.8% -1.22% 0% 33855 0.4158 33.42 12.28 0% 0 0% 0 0% 0 0% 0%
20230315 12.38 12.78 12.33 12.48 1.46% -0.4% 0% 35202 0.441 35.43 12.53 0% 0 0% 0 0% 0 0% 0%
20230314 12.64 12.64 12.18 12.3 -2.69% -0.57% 0% 53982 0.6679 53.86 12.37 0% 0 0% 0 0% 0 0% 0%
20230313 12.88 13.05 12.51 12.64 -3.81% -0.94% 0% 77698 0.9916 82.38 12.76 0% 0 0% 0 0% 0 0% 0%
20230310 12.65 13.35 12.53 13.14 3.46% 1.08% 0% 107322 1.3953 121.47 13 0% 0 0% 0 0% 0 0% 0%
20230309 12.77 12.88 12.63 12.7 -0.31% -0.55% 0% 37436 0.4779 45.32 12.77 0% 0 0% 0 0% 0 0% 0%
20230308 12.96 12.99 12.67 12.74 -1.01% -0.23% 0% 56233 0.7179 62.78 12.77 0% 0 0% 0 0% 0 0% 0%
20230307 13 13.35 12.87 12.87 -0.46% -1.98% 0% 97628 1.2823 114.55 13.13 0% 0 0% 0 0% 0 0% 0%
20230306 12.99 13.08 12.76 12.93 -0.54% 0.08% 0% 73151 0.945 85.06 12.92 0% 0 0% 0 0% 0 0% 0%
20230303 12.48 13.36 12.44 13 4.17% 0.46% 0% 150644 1.949 186.54 12.94 0% 0 0% 0 0% 0 0% 0%
20230302 12.32 12.68 12.19 12.48 1.13% 0.48% 0% 72098 0.8955 99.78 12.42 0% 0 0% 0 0% 0 0% 0%
20230301 12.36 12.37 12.23 12.34 0.08% 0.24% 0% 38510 0.4739 52.37 12.31 0% 0 0% 0 0% 0 0% 0%
20230228 12.23 12.38 12.18 12.33 1.23% 0.41% 0% 36463 0.4479 48.79 12.28 0% 0 0% 0 0% 0 0% 0%
20230227 12.6 12.6 12.14 12.18 -2.4% -0.49% 0% 49311 0.6036 62.96 12.24 0% 0 0% 0 0% 0 0% 0%
20230224 12.55 12.64 12.31 12.48 -0.72% 0.24% 0% 50803 0.6326 65.64 12.45 0% 0 0% 0 0% 0 0% 0%
20230223 12.26 12.84 12.26 12.57 2.86% -0.48% 0% 120667 1.5241 159.6 12.63 0% 0 0% 0 0% 0 0% 0%
20230222 12.24 12.51 12.16 12.22 -1.29% -0.49% 0% 71433 0.8774 102.85 12.28 0% 0 0% 0 0% 0 0% 0%
20230221 12.1 12.63 11.96 12.38 4.21% 0.81% 0% 125226 1.5373 185.93 12.28 0% 0 0% 0 0% 0 0% 0%
20230220 11.76 11.91 11.66 11.88 1.02% 0.68% 0% 40458 0.4775 65.84 11.8 0% 0 0% 0 0% 0 0% 0%
20230217 11.75 11.89 11.7 11.76 0.09% -0.34% 0% 37441 0.4417 60.65 11.8 0% 0 0% 0 0% 0 0% 0%
20230216 12.06 12.24 11.7 11.75 -2.41% -2% 0% 60245 0.7221 98.05 11.99 0% 0 0% 0 0% 0 0% 0%
20230215 12.15 12.23 12.04 12.04 -1.31% -0.66% 0% 50761 0.6152 83.51 12.12 0% 0 0% 0 0% 0 0% 0%
20230214 12.35 12.58 12.18 12.2 -1.21% -1.29% 0% 66603 0.8229 108.65 12.36 0% 0 0% 0 0% 0 0% 0%
20230213 12.23 12.37 12.11 12.35 -0.08% 0.98% 0% 53348 0.6527 87.75 12.23 0% 0 0% 0 0% 0 0% 0%
20230210 12.18 12.36 12.12 12.36 1.31% 0.65% 0% 45723 0.5616 74.45 12.28 0% 0 0% 0 0% 0 0% 0%
20230209 12.2 12.33 12.1 12.2 -0.49% 0% 0% 44272 0.54 69.18 12.2 0% 0 0% 0 0% 0 0% 0%
20230208 12.27 12.45 12.17 12.26 0.57% -0.41% 0% 53278 0.656 83.27 12.31 0% 0 0% 0 0% 0 0% 0%
20230207 12.16 12.36 12.1 12.19 0% -0.25% 0% 43983 0.5374 67.14 12.22 0% 0 0% 0 0% 0 0% 0%
20230206 12.3 12.35 12.1 12.19 -1.38% -0.25% 0% 45260 0.5533 63.02 12.22 0% 0 0% 0 0% 0 0% 0%
20230203 12.55 12.7 12.33 12.36 -2.29% -0.88% 0% 52062 0.649 71.25 12.47 0% 0 0% 0 0% 0 0% 0%
20230202 12.88 12.91 12.52 12.65 -2.62% -0.24% 0% 77277 0.98 107.63 12.68 0% 0 0% 0 0% 0 0% 0%
20230201 12.86 13.03 12.67 12.99 0.7% 1.33% 0% 67012 0.8591 93.44 12.82 0% 0 0% 0 0% 0 0% 0%
20230131 12.7 12.91 12.4 12.9 1.34% 1.26% 0% 59099 0.7531 77.76 12.74 0% 0 0% 0 0% 0 0% 0%
20230130 12.92 12.96 12.65 12.73 -0.86% -0.16% 0% 55157 0.7034 65.04 12.75 0% 0 0% 0 0% 0 0% 0%
20230120 12.58 13.02 12.53 12.84 2.8% 0.39% 0% 65448 0.8371 69.06 12.79 0% 0 0% 0 0% 0 0% 0%
20230119 12.47 12.69 12.24 12.49 0.08% -0.08% 0% 45554 0.5696 46.12 12.5 0% 0 0% 0 0% 0 0% 0%
20230118 12.8 12.97 12.43 12.48 -2.65% -1.34% 0% 61960 0.7836 55.79 12.65 0% 0 0% 0 0% 0 0% 0%
20230117 12.42 12.99 12.32 12.82 3.39% 0.39% 0% 103802 1.3252 83.49 12.77 0% 0 0% 0 0% 0 0% 0%
20230116 12.38 12.59 12.13 12.4 -1.51% 0.73% 0% 66662 0.8208 49.69 12.31 0% 0 0% 0 0% 0 0% 0%
20230113 12.43 12.64 12.25 12.59 0.64% 0.88% 0% 51223 0.6393 36.13 12.48 0% 0 0% 0 0% 0 0% 0%
20230112 12.43 12.65 12.2 12.51 0.81% 0.56% 0% 83968 1.0442 53.15 12.44 0% 0 0% 0 0% 0 0% 0%
20230111 12.91 12.93 12.35 12.41 -3.87% -1.51% 0% 105990 1.3356 59.25 12.6 0% 0 0% 0 0% 0 0% 0%
20230110 13.51 13.68 12.75 12.91 -5.49% -1.3% 0% 141058 1.8451 69.5 13.08 0% 0 0% 0 0% 0 0% 0%
20230109 13.28 14 12.94 13.66 2.94% 0.89% 0% 150988 2.0449 68.83 13.54 0% 0 0% 0 0% 0 0% 0%
20230106 13.35 13.4 12.75 13.27 0.76% 1.53% 0% 132377 1.7298 50.65 13.07 0% 0 0% 0 0% 0 0% 0%
20230105 13.52 13.58 12.94 13.17 -2.37% 0% 0% 119800 1.5783 43.49 13.17 0% 0 0% 0 0% 0 0% 0%
20230104 13.38 13.88 13.24 13.49 -1.03% -0.74% 0% 187200 2.5442 68.65 13.59 0% 0 0% 0 0% 0 0% 0%
20230103 13.69 13.69 13.22 13.63 -1.87% 1.49% 0% 136504 1.8333 49.62 13.43 0% 0 0% 0 0% 0 0% 0%
20221230 13.65 13.97 13.26 13.89 1.83% 1.24% 0% 147481 2.0236 54.25 13.72 0% 0 0% 0 0% 0 0% 0%
20221229 13.95 14.13 13.58 13.64 -2.01% -1.23% 0% 183813 2.5379 66.1 13.81 0% 0 0% 0 0% 0 0% 0%
20221228 14.44 14.77 13.91 13.92 -5.63% -2.66% 0% 274892 3.9318 106.18 14.3 0% 0 0% 0 0% 0 0% 0%
20221227 14.39 15.59 14.08 14.75 3.8% -0.54% 0% 354730 5.2624 152.07 14.83 0% 0 0% 0 0% 0 0% 0%
20221226 14.2 14.65 13.65 14.21 -3% 0.71% 0% 354426 4.9998 160.83 14.11 0% 0 0% 0 0% 0 0% 0%
20221223 13.01 14.65 13.01 14.65 9.98% 1.81% 0% 452615 6.5124 230.11 14.39 0% 0 0% 0 0% 0 0% 0%
20221222 13.9 14.15 13.29 13.32 3.58% -2.84% 0% 280897 3.8519 152.09 13.71 0% 0 0% 0 0% 0 0% 0%
20221221 12.25 13.15 12.25 12.86 3.71% 0.23% 0% 180253 2.3123 93.61 12.83 0% 0 0% 0 0% 0 0% 0%
20221220 12.55 12.8 12.19 12.4 -5.49% -0.56% 0% 192836 2.4045 92.45 12.47 0% 0 0% 0 0% 0 0% 0%
20221219 12.03 13.12 11.93 13.12 9.97% 4.63% 0% 251398 3.1519 119.4 12.54 0% 0 0% 0 0% 0 0% 0%
20221216 11.83 12.39 11.67 11.93 0.42% -1.08% 0% 166343 2.0061 68.02 12.06 0% 0 0% 0 0% 0 0% 0%
20221215 11.55 11.95 11.36 11.88 1.71% 1.63% 0% 96257 1.1253 33.85 11.69 0% 0 0% 0 0% 0 0% 0%
20221214 11.9 11.98 11.5 11.68 -1.85% 0.43% 0% 112344 1.3071 40.88 11.63 0% 0 0% 0 0% 0 0% 0%
20221213 11.96 12.21 11.66 11.9 -0.42% -0.58% 0% 138358 1.6562 45.39 11.97 0% 0 0% 0 0% 0 0% 0%
20221212 12.2 12.4 11.86 11.95 -4.02% -1.08% 0% 162139 1.958 52.39 12.08 0% 0 0% 0 0% 0 0% 0%
20221209 11.85 12.73 11.84 12.45 4.89% 0.81% 0% 254270 3.1403 85.56 12.35 0% 0 0% 0 0% 0 0% 0%
20221208 11.6 12.22 11.55 11.87 -1.33% -0.5% 0% 226011 2.6958 77.57 11.93 0% 0 0% 0 0% 0 0% 0%
20221207 12.37 12.99 12.03 12.03 -10.02% -1.23% 0% 283348 3.4502 105.89 12.18 0% 0 0% 0 0% 0 0% 0%
20221206 13.88 13.88 13.37 13.37 -9.97% -0.52% 0% 190795 2.564 86.18 13.44 0% 0 0% 0 0% 0 0% 0%
20221205 13.43 15.11 13.42 14.85 8.08% 2.2% 0% 419982 6.103 219.12 14.53 0% 0 0% 0 0% 0 0% 0%
20221202 13.29 14 12.45 13.74 7.6% 2.08% 0% 430617 5.7965 253.83 13.46 0% 0 0% 0 0% 0 0% 0%
20221201 11.45 12.77 11.23 12.77 9.99% 6.68% 0% 223782 2.6785 139.37 11.97 0% 0 0% 0 0% 0 0% 0%
20221130 11.44 12.71 11.38 11.61 0.43% -3.01% 0% 257996 3.0875 179.76 11.97 0% 0 0% 0 0% 0 0% 0%
20221129 11.96 12.05 11.34 11.56 4.81% -0.94% 0% 227769 2.6584 182.02 11.67 0% 0 0% 0 0% 0 0% 0%
20221128 10.55 11.3 10.33 11.03 0.46% 1.29% 0% 143308 1.5604 123.73 10.89 0% 0 0% 0 0% 0 0% 0%
20221125 10.43 11.15 10.37 10.98 5.07% 2.62% 0% 147263 1.5754 128.86 10.7 0% 0 0% 0 0% 0 0% 0%
20221124 10.4 10.68 10.33 10.45 2.25% -0.38% 0% 96648 1.0142 85.08 10.49 0% 0 0% 0 0% 0 0% 0%
20221123 10.38 10.57 10 10.22 -2.2% 0% 0% 68737 0.7025 61.25 10.22 0% 0 0% 0 0% 0 0% 0%
20221122 10.49 10.71 10.32 10.45 0.48% -0.85% 0% 79785 0.841 74.67 10.54 0% 0 0% 0 0% 0 0% 0%
20221121 10.53 10.69 10.2 10.4 -2.8% 0.29% 0% 123701 1.2826 118.31 10.37 0% 0 0% 0 0% 0 0% 0%
20221118 10.29 11.21 10.16 10.7 5% -1.11% 0% 195535 2.1165 200.76 10.82 0% 0 0% 0 0% 0 0% 0%
20221117 10.1 10.26 9.96 10.19 1.9% 0.49% 0% 57353 0.5817 63.42 10.14 0% 0 0% 0 0% 0 0% 0%
20221116 10.07 10.2 9.91 10 -1.28% -0.5% 0% 52988 0.5323 57.32 10.05 0% 0 0% 0 0% 0 0% 0%
20221115 10.05 10.25 9.99 10.13 0.1% 0% 0% 51101 0.5174 51.85 10.13 0% 0 0% 0 0% 0 0% 0%
20221114 10.49 10.53 10.03 10.12 -1.94% -0.88% 0% 94456 0.9648 94.6 10.21 0% 0 0% 0 0% 0 0% 0%
20221111 10.16 10.54 10 10.32 4.24% 0.29% 0% 111333 1.1452 111.37 10.29 0% 0 0% 0 0% 0 0% 0%
20221110 10.1 10.13 9.88 9.9 -1.2% -0.8% 0% 57184 0.5709 52.42 9.98 0% 0 0% 0 0% 0 0% 0%
20221109 10.17 10.31 9.99 10.02 -0.6% -0.89% 0% 64518 0.6525 57.51 10.11 0% 0 0% 0 0% 0 0% 0%
20221108 10.1 10.22 9.97 10.08 -0.98% 0.1% 0% 51621 0.52 47.16 10.07 0% 0 0% 0 0% 0 0% 0%
20221107 9.7 10.23 9.7 10.18 5.27% 1.19% 0% 108404 1.0901 101.77 10.06 0% 0 0% 0 0% 0 0% 0%
20221104 9.89 9.9 9.62 9.67 -1.53% -0.41% 0% 93578 0.9087 90.93 9.71 0% 0 0% 0 0% 0 0% 0%
20221103 9.59 9.88 9.54 9.82 1.76% 0.61% 0% 90162 0.8798 93.08 9.76 0% 0 0% 0 0% 0 0% 0%
20221102 9.29 9.96 9.22 9.65 3.99% 0.21% 0% 132283 1.2739 141.81 9.63 0% 0 0% 0 0% 0 0% 0%
20221101 9.23 9.38 9.07 9.28 0.87% 0.22% 0% 99281 0.9192 116 9.26 0% 0 0% 0 0% 0 0% 0%
20221031 8.9 9.28 8.81 9.2 1.1% 1.32% 0% 137230 1.2465 172.88 9.08 0% 0 0% 0 0% 0 0% 0%
20221028 8.72 9.36 8.54 9.1 5.08% 1.79% 0% 207997 1.8593 298.71 8.94 0% 0 0% 0 0% 0 0% 0%
20221027 7.9 8.66 7.8 8.66 10.04% 3.22% 0% 117882 0.9892 208.53 8.39 0% 0 0% 0 0% 0 0% 0%
20221026 7.89 7.98 7.86 7.87 -0.63% -0.51% 0% 23806 0.1883 46.85 7.91 0% 0 0% 0 0% 0 0% 0%
20221025 7.91 8.01 7.8 7.92 -0.63% 0.51% 0% 22803 0.1796 44.38 7.88 0% 0 0% 0 0% 0 0% 0%
20221024 8.16 8.23 7.96 7.97 -2.33% -1.36% 0% 41926 0.3387 83.44 8.08 0% 0 0% 0 0% 0 0% 0%
20221021 8.32 8.46 8.16 8.16 -0.49% -1.69% 0% 32126 0.2665 66.56 8.3 0% 0 0% 0 0% 0 0% 0%
20221020 8.28 8.36 8.16 8.2 -1.56% -0.49% 0% 32141 0.265 65.46 8.24 0% 0 0% 0 0% 0 0% 0%
20221019 8.31 8.49 8.3 8.33 -0.6% -0.72% 0% 33232 0.2788 70.78 8.39 0% 0 0% 0 0% 0 0% 0%
20221018 8.48 8.58 8.33 8.38 -0.83% -0.71% 0% 29228 0.2466 62.63 8.44 0% 0 0% 0 0% 0 0% 0%
20221017 8.38 8.51 8.28 8.45 0.6% 0.24% 0% 35280 0.2973 73.7 8.43 0% 0 0% 0 0% 0 0% 0%
20220721 10.18 10.27 9.98 10.19 0.79% 0.79% 0% 79105 0.7999 61.22 10.11 0% 0 0% 0 0% 0 0% 0%
20220720 10.26 10.27 9.99 10.11 -0.88% 0.2% 0% 88137 0.8897 63.77 10.09 0% 0 0% 0 0% 0 0% 0%
20220719 10.4 10.44 10.12 10.2 -1.16% -0.29% 0% 63861 0.6535 43.58 10.23 0% 0 0% 0 0% 0 0% 0%
20220718 9.94 10.4 9.91 10.32 3.2% 0.58% 0% 93126 0.9551 57.54 10.26 0% 0 0% 0 0% 0 0% 0%
20220715 10.82 11.04 9.89 10 -8.93% -2.34% 0% 177269 1.8144 103.34 10.24 0% 0 0% 0 0% 0 0% 0%
20220714 10.9 11.33 10.77 10.98 -1.26% 0.09% 0% 124599 1.3663 69.98 10.97 0% 0 0% 0 0% 0 0% 0%
20220713 11 11.43 10.83 11.12 1.83% -0.54% 0% 126869 1.418 58.94 11.18 0% 0 0% 0 0% 0 0% 0%
20220712 10.83 11.08 10.73 10.92 0.55% 0.18% 0% 93455 1.0191 34.19 10.9 0% 0 0% 0 0% 0 0% 0%
20220711 11.4 11.42 10.76 10.86 -4.57% -0.82% 0% 140126 1.5337 49.06 10.95 0% 0 0% 0 0% 0 0% 0%
20220708 11.35 11.74 11.13 11.38 -0.18% -0.44% 0% 138489 1.583 49.01 11.43 0% 0 0% 0 0% 0 0% 0%
20220707 11.29 11.75 11.15 11.4 1.42% 0.18% 0% 147963 1.6845 50.27 11.38 0% 0 0% 0 0% 0 0% 0%
20220706 11.77 11.77 11.2 11.24 -4.75% -1.4% 0% 169794 1.9349 53.38 11.4 0% 0 0% 0 0% 0 0% 0%
20220705 11.82 12.23 11.57 11.8 0.34% -0.59% 0% 190036 2.2566 58.1 11.87 0% 0 0% 0 0% 0 0% 0%
20220704 11.79 11.98 11.45 11.85 -0.5% 0.77% 0% 162708 1.9129 44.98 11.76 0% 0 0% 0 0% 0 0% 0%
20220701 11.73 12.49 11.61 11.91 0.08% -1.41% 0% 313048 3.7806 88.65 12.08 0% 0 0% 0 0% 0 0% 0%
20220630 11.8 12.17 11.6 11.9 -2.78% 0.85% 0% 499976 5.9007 147.53 11.8 0% 0 0% 0 0% 0 0% 0%
20220629 11.02 12.24 11.02 12.24 9.97% 1.66% 0% 595260 7.1676 199.81 12.04 0% 0 0% 0 0% 0 0% 0%
20220628 11.45 11.97 11.1 11.13 -2.79% -2.37% 0% 217243 2.477 80.01 11.4 0% 0 0% 0 0% 0 0% 0%
20220627 11.1 11.62 10.91 11.45 2.05% 1.24% 0% 227296 2.5712 81.56 11.31 0% 0 0% 0 0% 0 0% 0%
20220624 11.44 11.56 11.02 11.22 -3.11% 0.18% 0% 249392 2.7924 92.04 11.2 0% 0 0% 0 0% 0 0% 0%
20220623 11.05 12.08 10.76 11.58 4.7% 1.22% 0% 386263 4.4191 152.47 11.44 0% 0 0% 0 0% 0 0% 0%
20220622 11.24 11.47 10.78 11.06 -2.56% -0.36% 0% 407949 4.5279 171.55 11.1 0% 0 0% 0 0% 0 0% 0%
20220621 10.78 11.86 10.77 11.35 5.29% -1.05% 0% 518718 5.9494 249.86 11.47 0% 0 0% 0 0% 0 0% 0%
20220620 9.77 10.78 9.75 10.78 10% 4.46% 0% 196485 2.027 100.06 10.32 0% 0 0% 0 0% 0 0% 0%
20220617 9.9 10.09 9.77 9.8 -3.26% -0.81% 0% 114446 1.1302 50.61 9.88 0% 0 0% 0 0% 0 0% 0%
20220616 10.41 10.5 9.9 10.13 -1.55% 0% 0% 175553 1.7777 65.9 10.13 0% 0 0% 0 0% 0 0% 0%
20220615 10.38 10.69 10.23 10.29 -2.56% -1.34% 0% 216155 2.2537 79.52 10.43 0% 0 0% 0 0% 0 0% 0%
20220614 9.9 10.66 9.8 10.56 5.71% 2.03% 0% 294004 3.0443 105.51 10.35 0% 0 0% 0 0% 0 0% 0%
20220613 9.9 10.01 9.64 9.99 0.2% 1.94% 0% 141399 1.3851 47.54 9.8 0% 0 0% 0 0% 0 0% 0%
20220610 9.71 10.08 9.5 9.97 0.4% 1.01% 0% 145398 1.4355 48.56 9.87 0% 0 0% 0 0% 0 0% 0%
20220609 9.92 10.29 9.79 9.93 -0.6% -1.19% 0% 181971 1.8297 62.56 10.05 0% 0 0% 0 0% 0 0% 0%
20220608 10.21 10.21 9.75 9.99 -2.15% 0.3% 0% 195269 1.9452 69.11 9.96 0% 0 0% 0 0% 0 0% 0%
20220607 10.2 10.3 9.93 10.21 0.29% 0.79% 0% 236635 2.3967 86.37 10.13 0% 0 0% 0 0% 0 0% 0%
20220606 10.69 10.92 9.9 10.18 -2.86% -1.36% 0% 397393 4.0996 155.53 10.32 0% 0 0% 0 0% 0 0% 0%
20220602 10.71 11.72 10.37 10.48 -1.6% -4.99% 0% 523577 5.7758 243.44 11.03 0% 0 0% 0 0% 0 0% 0%
20220601 9.55 10.65 9.46 10.65 10.02% 6.71% 0% 314654 3.1413 157.32 9.98 0% 0 0% 0 0% 0 0% 0%
20220531 9.36 10.05 9.36 9.68 2.22% -0.21% 0% 285237 2.7654 149.63 9.7 0% 0 0% 0 0% 0 0% 0%
20220530 9.46 9.97 9.07 9.47 1.83% 0% 0% 351510 3.3293 178.6 9.47 0% 0 0% 0 0% 0 0% 0%
20220527 8.58 9.3 8.47 9.3 10.06% 3.91% 0% 202289 1.8095 88.28 8.95 0% 0 0% 0 0% 0 0% 0%
20220526 8.38 8.76 8.35 8.45 0.84% -1.05% 0% 131549 1.1236 51.44 8.54 0% 0 0% 0 0% 0 0% 0%
20220525 8.25 8.42 8.16 8.38 0.84% 0.72% 0% 87066 0.7247 32.39 8.32 0% 0 0% 0 0% 0 0% 0%
20220524 8.98 9.01 8.3 8.31 -6.94% -2.92% 0% 181281 1.5512 64.94 8.56 0% 0 0% 0 0% 0 0% 0%
20220523 9.06 9.07 8.89 8.93 -1.22% -0.45% 0% 112106 1.0059 40.47 8.97 0% 0 0% 0 0% 0 0% 0%
20220520 9.3 9.37 9.02 9.04 -2.59% -1.09% 0% 160336 1.4657 54.62 9.14 0% 0 0% 0 0% 0 0% 0%
20220519 8.91 9.47 8.8 9.28 2.09% 0.11% 0% 217650 2.0176 68.07 9.27 0% 0 0% 0 0% 0 0% 0%
20220518 9.16 9.39 9.05 9.09 -1.94% -0.87% 0% 180442 1.6554 57.66 9.17 0% 0 0% 0 0% 0 0% 0%
20220517 9.7 9.81 9.01 9.27 -6.46% -0.75% 0% 313140 2.9249 104.22 9.34 0% 0 0% 0 0% 0 0% 0%
20220516 10.66 10.71 9.6 9.91 0.61% -2.46% 0% 510516 5.185 199.81 10.16 0% 0 0% 0 0% 0 0% 0%
20220513 8.98 9.85 8.92 9.85 10.06% 4.12% 0% 333463 3.1535 147.87 9.46 0% 0 0% 0 0% 0 0% 0%
20220512 8.8 9.18 8.66 8.95 0.22% 0.34% 0% 185945 1.6582 88.38 8.92 0% 0 0% 0 0% 0 0% 0%
20220511 9.08 9.36 8.93 8.93 -1.98% -2.19% 0% 244721 2.2355 125.43 9.13 0% 0 0% 0 0% 0 0% 0%
20220510 8.8 9.35 8.6 9.11 -0.87% 0.55% 0% 278209 2.5205 154.52 9.06 0% 0 0% 0 0% 0 0% 0%
20220509 9.06 9.54 8.54 9.19 0.77% 1.43% 0% 329496 2.9866 205.4 9.06 0% 0 0% 0 0% 0 0% 0%
20220506 9.76 10.7 8.93 9.12 -6.56% -5.49% 0% 442341 4.2699 348.58 9.65 0% 0 0% 0 0% 0 0% 0%
20220505 9.66 9.76 9.48 9.76 10.03% 0.72% 0% 112019 1.0851 120.39 9.69 0% 0 0% 0 0% 0 0% 0%
20220429 8.44 8.87 8.32 8.87 10.05% 2.42% 0% 116888 1.0126 108.73 8.66 0% 0 0% 0 0% 0 0% 0%
20220428 7.32 8.06 7.08 8.06 9.96% 6.75% 0% 107191 0.8092 82.33 7.55 0% 0 0% 0 0% 0 0% 0%
20220427 7.12 7.45 7.02 7.33 0.83% 1.81% 0% 77988 0.5618 55.27 7.2 0% 0 0% 0 0% 0 0% 0%
20220426 7.41 7.64 7.17 7.27 -1.89% -1.62% 0% 79714 0.5891 55.57 7.39 0% 0 0% 0 0% 0 0% 0%
20220425 7.99 8.12 7.39 7.41 -9.08% -3.89% 0% 93355 0.7194 64.05 7.71 0% 0 0% 0 0% 0 0% 0%
20220422 8.47 8.53 8.13 8.15 -3.89% -1.69% 0% 87352 0.7245 59.51 8.29 0% 0 0% 0 0% 0 0% 0%
20220421 8.81 8.9 8.4 8.48 -4.29% -1.51% 0% 86973 0.7492 54.22 8.61 0% 0 0% 0 0% 0 0% 0%
20220420 9.16 9.2 8.73 8.86 -3.28% -0.89% 0% 77805 0.6953 45.77 8.94 0% 0 0% 0 0% 0 0% 0%
20220419 9.1 9.29 8.73 9.16 -1.08% 1.55% 0% 114575 1.0337 62.25 9.02 0% 0 0% 0 0% 0 0% 0%
20220418 9.21 9.68 9.06 9.26 -1.49% -1.38% 0% 147570 1.3852 82.27 9.39 0% 0 0% 0 0% 0 0% 0%
20220415 8.99 9.55 8.93 9.4 3.64% 1.29% 0% 164621 1.5275 95.97 9.28 0% 0 0% 0 0% 0 0% 0%
20220414 8.83 9.2 8.83 9.07 3.78% 1% 0% 127552 1.1459 76.38 8.98 0% 0 0% 0 0% 0 0% 0%
20220413 8.7 8.99 8.6 8.74 -2.13% -0.23% 0% 113947 0.9977 69.66 8.76 0% 0 0% 0 0% 0 0% 0%
20220412 8.9 9.36 8.78 8.93 0.56% -1.43% 0% 134634 1.2197 87.95 9.06 0% 0 0% 0 0% 0 0% 0%
20220411 9.4 9.41 8.87 8.88 -9.94% -1.11% 0% 185063 1.6623 124.76 8.98 0% 0 0% 0 0% 0 0% 0%
20220408 9.49 10.1 9.15 9.86 2.6% 3.14% 0% 247593 2.3679 187.74 9.56 0% 0 0% 0 0% 0 0% 0%
20220401 8.76 9.7 8.71 9.49 5.68% 2.04% 0% 228427 2.1234 195.5 9.3 0% 0 0% 0 0% 0 0% 0%
20220331 8.5 9.52 8.5 8.98 3.22% 0.34% 0% 235687 2.1088 225.95 8.95 0% 0 0% 0 0% 0 0% 0%
20220330 8.23 8.82 8.18 8.7 6.23% 1.28% 0% 147144 1.2647 161.88 8.59 0% 0 0% 0 0% 0 0% 0%
20220329 8.3 8.31 8.12 8.19 -1.92% -0.12% 0% 56663 0.4648 67.39 8.2 0% 0 0% 0 0% 0 0% 0%
20220328 8.08 8.45 8.08 8.35 2.33% 0.12% 0% 73592 0.614 89.98 8.34 0% 0 0% 0 0% 0 0% 0%
20220325 8.13 8.36 8.08 8.16 0.25% -0.49% 0% 56922 0.4668 71.87 8.2 0% 0 0% 0 0% 0 0% 0%
20220324 8.21 8.41 8.14 8.14 -1.81% -1.57% 0% 65565 0.5423 84.84 8.27 0% 0 0% 0 0% 0 0% 0%
20220323 8.28 8.49 8.16 8.29 -0.84% -0.12% 0% 81368 0.6752 110.57 8.3 0% 0 0% 0 0% 0 0% 0%
20220322 8.16 8.61 8.09 8.36 1.33% -0.36% 0% 113441 0.9514 165.99 8.39 0% 0 0% 0 0% 0 0% 0%
20220321 8.29 8.35 8.07 8.25 0.73% 0.36% 0% 75017 0.6168 121.54 8.22 0% 0 0% 0 0% 0 0% 0%
20220318 7.91 8.19 7.81 8.19 2.25% 2.12% 0% 74167 0.5948 120.52 8.02 0% 0 0% 0 0% 0 0% 0%
20220317 7.82 8.12 7.78 8.01 3.89% 0.88% 0% 74090 0.5886 129.71 7.94 0% 0 0% 0 0% 0 0% 0%
20220316 7.53 7.72 7.3 7.71 2.8% 2.53% 0% 46420 0.3489 84.34 7.52 0% 0 0% 0 0% 0 0% 0%
20220315 7.86 7.92 7.44 7.5 -5.06% -2.72% 0% 50830 0.3917 97.38 7.71 0% 0 0% 0 0% 0 0% 0%
20220314 7.94 8.11 7.84 7.9 -1% -0.88% 0% 35781 0.2853 75.89 7.97 0% 0 0% 0 0% 0 0% 0%
20220311 7.6 7.98 7.52 7.98 3.64% 2.31% 0% 46610 0.3635 98.01 7.8 0% 0 0% 0 0% 0 0% 0%
20220310 7.57 7.8 7.49 7.7 1.85% 0.39% 0% 33522 0.257 71.82 7.67 0% 0 0% 0 0% 0 0% 0%
20220309 7.67 7.69 7.18 7.56 -1.43% 1.2% 0% 40196 0.3004 82.39 7.47 0% 0 0% 0 0% 0 0% 0%
20220308 7.86 7.88 7.6 7.67 -2.42% -0.65% 0% 38156 0.2944 83.79 7.72 0% 0 0% 0 0% 0 0% 0%
20220307 7.75 8.08 7.72 7.86 1.81% -0.25% 0% 60570 0.4774 136.03 7.88 0% 0 0% 0 0% 0 0% 0%
20220304 7.64 7.75 7.56 7.72 0.78% 0.78% 0% 25736 0.1972 60.07 7.66 0% 0 0% 0 0% 0 0% 0%
20220303 7.69 7.82 7.63 7.66 -0.52% -0.52% 0% 24357 0.1876 57.41 7.7 0% 0 0% 0 0% 0 0% 0%
20220302 7.48 7.73 7.45 7.7 2.67% 1.58% 0% 30944 0.2347 72.18 7.58 0% 0 0% 0 0% 0 0% 0%
20220301 7.45 7.56 7.36 7.5 -0.4% 0.54% 0% 22286 0.1662 53.27 7.46 0% 0 0% 0 0% 0 0% 0%
20220228 7.61 7.65 7.42 7.53 -1.05% 0.67% 0% 26326 0.1969 62.86 7.48 0% 0 0% 0 0% 0 0% 0%
20220225 7.5 7.71 7.48 7.61 1.47% 0.26% 0% 30721 0.2331 75.15 7.59 0% 0 0% 0 0% 0 0% 0%
20220224 7.75 7.8 7.4 7.5 -2.47% -1.19% 0% 42829 0.325 105.47 7.59 0% 0 0% 0 0% 0 0% 0%
20220223 7.74 7.75 7.62 7.69 -0.77% 0.13% 0% 21819 0.1675 57.59 7.68 0% 0 0% 0 0% 0 0% 0%
20220222 7.62 7.8 7.6 7.75 0.39% 0.78% 0% 37768 0.2906 98.66 7.69 0% 0 0% 0 0% 0 0% 0%
20220221 7.61 7.76 7.53 7.72 1.31% 1.05% 0% 32784 0.2505 90.7 7.64 0% 0 0% 0 0% 0 0% 0%
20220218 7.41 7.65 7.38 7.62 2.7% 1.06% 0% 24151 0.182 69.74 7.54 0% 0 0% 0 0% 0 0% 0%
20220217 7.56 7.59 7.38 7.42 -1.85% -0.4% 0% 23038 0.1716 66.57 7.45 0% 0 0% 0 0% 0 0% 0%
20220216 7.48 7.59 7.46 7.56 0.67% 0.27% 0% 13715 0.1034 41.49 7.54 0% 0 0% 0 0% 0 0% 0%
20220215 7.58 7.59 7.44 7.51 -0.53% 0.13% 0% 23775 0.1784 71.83 7.5 0% 0 0% 0 0% 0 0% 0%
20220214 7.6 7.67 7.51 7.55 -1.44% -0.26% 0% 21941 0.1662 68.9 7.57 0% 0 0% 0 0% 0 0% 0%
20220211 7.79 7.87 7.62 7.66 -0.78% -0.91% 0% 27525 0.2129 90.98 7.73 0% 0 0% 0 0% 0 0% 0%
20220210 7.68 7.76 7.59 7.72 0.52% 0.39% 0% 19737 0.1518 67.22 7.69 0% 0 0% 0 0% 0 0% 0%
20220209 7.78 7.8 7.65 7.68 -0.52% -0.39% 0% 26567 0.2047 91.09 7.71 0% 0 0% 0 0% 0 0% 0%
20211203 7.21 7.21 7.08 7.18 0% 0.56% 0% 14993 0.1071 49.96 7.14 0% 0 0% 0 0% 0 0% 0%
20211202 7.17 7.25 7.14 7.18 -0.14% 0% 0% 13700 0.0984 46.07 7.18 0% 0 0% 0 0% 0 0% 0%
20211201 7.09 7.23 7.05 7.19 1.41% 0.28% 0% 20907 0.15 69.4 7.17 0% 0 0% 0 0% 0 0% 0%
20211130 7.1 7.14 7.06 7.09 0.14% -0.14% 0% 12111 0.086 41.22 7.1 0% 0 0% 0 0% 0 0% 0%
20211129 7.09 7.12 7.05 7.08 -0.98% 0.14% 0% 13403 0.0948 45.31 7.07 0% 0 0% 0 0% 0 0% 0%
20211126 7.22 7.22 7.09 7.15 -0.69% 0% 0% 14942 0.1068 51.24 7.15 0% 0 0% 0 0% 0 0% 0%
20211125 7.3 7.3 7.18 7.2 -0.41% -0.41% 0% 13025 0.0942 44.65 7.23 0% 0 0% 0 0% 0 0% 0%
20211124 7.15 7.25 7.09 7.23 0.84% 0.7% 0% 18284 0.1312 59.22 7.18 0% 0 0% 0 0% 0 0% 0%
20211123 7.02 7.18 6.98 7.17 2.14% 1.13% 0% 19839 0.1406 65.45 7.09 0% 0 0% 0 0% 0 0% 0%
20211122 7.03 7.04 6.96 7.02 0% 0.29% 0% 14438 0.1011 48.87 7 0% 0 0% 0 0% 0 0% 0%
20211119 6.91 7.07 6.89 7.02 1.59% 0.57% 0% 14261 0.0996 48.76 6.98 0% 0 0% 0 0% 0 0% 0%
20211118 7 7 6.88 6.91 -1.29% -0.43% 0% 17827 0.1237 60.49 6.94 0% 0 0% 0 0% 0 0% 0%
20211117 7.02 7.03 6.97 7 -0.28% 0% 0% 10683 0.0748 36.84 7 0% 0 0% 0 0% 0 0% 0%
20211116 7.09 7.13 6.98 7.02 -0.85% -0.28% 0% 13117 0.0923 45.03 7.04 0% 0 0% 0 0% 0 0% 0%
20211115 7.06 7.1 7.01 7.08 0.28% 0.43% 0% 12274 0.0865 42.51 7.05 0% 0 0% 0 0% 0 0% 0%
20211112 7.16 7.18 7.01 7.06 -1.81% -0.28% 0% 18722 0.1325 65.45 7.08 0% 0 0% 0 0% 0 0% 0%
20211111 7.04 7.24 7 7.19 2.13% 0.28% 0% 27903 0.2 102.14 7.17 0% 0 0% 0 0% 0 0% 0%
20211110 7.07 7.08 6.96 7.04 -0.42% 0.28% 0% 9063 0.0636 34.64 7.02 0% 0 0% 0 0% 0 0% 0%
20211109 7.1 7.1 7.03 7.07 -0.14% 0% 0% 8704 0.0615 32.76 7.07 0% 0 0% 0 0% 0 0% 0%
20211108 7.1 7.1 7.01 7.08 0.14% 0.43% 0% 10620 0.0749 38.32 7.05 0% 0 0% 0 0% 0 0% 0%
20211105 7.02 7.09 6.95 7.07 1.29% 0.86% 0% 14513 0.1018 47.01 7.01 0% 0 0% 0 0% 0 0% 0%
20211104 6.85 6.98 6.82 6.98 1.9% 1.01% 0% 15825 0.1094 44.2 6.91 0% 0 0% 0 0% 0 0% 0%
20211103 6.8 6.98 6.76 6.85 0.74% -0.44% 0% 13670 0.0941 38.36 6.88 0% 0 0% 0 0% 0 0% 0%
20211102 6.84 6.87 6.75 6.8 -0.58% -0.15% 0% 11306 0.077 31.51 6.81 0% 0 0% 0 0% 0 0% 0%
20211101 6.8 6.87 6.76 6.84 0.44% 0.29% 0% 11181 0.0763 31.09 6.82 0% 0 0% 0 0% 0 0% 0%
20211029 6.77 6.82 6.7 6.81 0.89% 0.89% 0% 9787 0.0661 26.82 6.75 0% 0 0% 0 0% 0 0% 0%
20211028 6.71 6.8 6.68 6.75 0.6% 0.15% 0% 11600 0.0782 31.78 6.74 0% 0 0% 0 0% 0 0% 0%
20211027 6.86 6.86 6.69 6.71 -1.47% -0.74% 0% 15492 0.1048 42.03 6.76 0% 0 0% 0 0% 0 0% 0%
20211026 6.92 6.97 6.8 6.81 -2.44% -0.87% 0% 20191 0.1387 54.41 6.87 0% 0 0% 0 0% 0 0% 0%
20211025 7 7.09 6.72 6.98 -2.51% 0.58% 0% 41187 0.2857 112.58 6.94 0% 0 0% 0 0% 0 0% 0%
20211022 7.06 7.58 6.98 7.16 3.47% -1.38% 0% 56680 0.4113 174.36 7.26 0% 0 0% 0 0% 0 0% 0%
20211021 7.05 7.06 6.91 6.92 0.29% -0.72% 0% 12564 0.0876 41.55 6.97 0% 0 0% 0 0% 0 0% 0%
20211020 6.99 7.02 6.88 6.9 -1.29% -0.58% 0% 12250 0.085 39.7 6.94 0% 0 0% 0 0% 0 0% 0%
20211019 7.04 7.1 6.92 6.99 -0.85% -0.29% 0% 12447 0.0872 39.96 7.01 0% 0 0% 0 0% 0 0% 0%
20211018 7 7.08 6.9 7.05 1.29% 1.15% 0% 12404 0.0865 38.67 6.97 0% 0 0% 0 0% 0 0% 0%
20211015 6.98 7.02 6.93 6.96 -0.14% 0% 0% 9005 0.0627 27.04 6.96 0% 0 0% 0 0% 0 0% 0%
20211014 7.02 7.04 6.89 6.97 -0.29% 0.14% 0% 15895 0.1107 45.17 6.96 0% 0 0% 0 0% 0 0% 0%
20211013 7.14 7.14 6.85 6.99 -2.24% 0.14% 0% 22952 0.1602 61.07 6.98 0% 0 0% 0 0% 0 0% 0%
20211012 7.16 7.2 7.05 7.15 -0.14% 0.42% 0% 17883 0.1274 47.17 7.12 0% 0 0% 0 0% 0 0% 0%
20211011 7.16 7.23 7.13 7.16 -0.14% -0.14% 0% 14907 0.1069 38.6 7.17 0% 0 0% 0 0% 0 0% 0%
20211008 7.21 7.24 7.13 7.17 0.84% -0.28% 0% 22326 0.1606 54.88 7.19 0% 0 0% 0 0% 0 0% 0%
20210930 6.98 7.14 6.98 7.11 1.86% 0.71% 0% 17083 0.1206 40.52 7.06 0% 0 0% 0 0% 0 0% 0%
20210929 7.06 7.14 6.97 6.98 -1.83% -0.85% 0% 17864 0.1258 38.03 7.04 0% 0 0% 0 0% 0 0% 0%
20210928 7.12 7.2 7.08 7.11 0.57% -0.28% 0% 19892 0.1419 36.07 7.13 0% 0 0% 0 0% 0 0% 0%
20210927 7.27 7.27 7.04 7.07 -2.88% -0.56% 0% 23704 0.1686 40.38 7.11 0% 0 0% 0 0% 0 0% 0%
20210924 7.44 7.49 7.27 7.28 -2.28% -0.82% 0% 26519 0.1947 46.37 7.34 0% 0 0% 0 0% 0 0% 0%
20210923 7.29 7.54 7.29 7.45 2.34% -0.13% 0% 37957 0.283 66.99 7.46 0% 0 0% 0 0% 0 0% 0%
20210922 7.07 7.37 6.99 7.28 0.83% 0.97% 0% 33010 0.238 55.76 7.21 0% 0 0% 0 0% 0 0% 0%
20210917 7.33 7.37 7.16 7.22 -1.77% -0.28% 0% 27059 0.1959 45.28 7.24 0% 0 0% 0 0% 0 0% 0%
20210916 7.44 7.57 7.24 7.35 -1.34% -0.41% 0% 35802 0.2642 61.82 7.38 0% 0 0% 0 0% 0 0% 0%
20210915 7.39 7.58 7.25 7.45 0.27% 0.27% 0% 28328 0.2104 49.74 7.43 0% 0 0% 0 0% 0 0% 0%
20210914 7.8 7.8 7.37 7.43 -4.38% -1.72% 0% 59763 0.4517 105.14 7.56 0% 0 0% 0 0% 0 0% 0%
20210913 7.4 7.8 7.4 7.77 5% 1.44% 0% 98183 0.752 181.75 7.66 0% 0 0% 0 0% 0 0% 0%
20210910 7.3 7.48 7.26 7.4 1.93% 0.27% 0% 51998 0.384 102.32 7.38 0% 0 0% 0 0% 0 0% 0%
20210909 7.2 7.31 7.19 7.26 -0.14% -0.14% 0% 26324 0.1914 50.16 7.27 0% 0 0% 0 0% 0 0% 0%
20210908 7.31 7.31 7.21 7.27 0.41% 0.14% 0% 30406 0.2208 56.48 7.26 0% 0 0% 0 0% 0 0% 0%
20210907 7.21 7.34 7.16 7.24 1.26% 0% 0% 45154 0.3268 84.87 7.24 0% 0 0% 0 0% 0 0% 0%
20210906 7.27 7.36 7.1 7.15 -1.79% -0.28% 0% 41234 0.2958 78.74 7.17 0% 0 0% 0 0% 0 0% 0%
20210729 6.99 7.07 6.91 6.95 -0.14% -0.57% 0% 20472 0.1432 39.05 6.99 0% 0 0% 0 0% 0 0% 0%
20210728 7.12 7.15 6.78 6.96 -2.25% 0.29% 0% 31836 0.2209 59.06 6.94 0% 0 0% 0 0% 0 0% 0%
20210727 7.33 7.36 7.12 7.12 -2.86% -1.25% 0% 38286 0.2761 70.45 7.21 0% 0 0% 0 0% 0 0% 0%
20210726 7.47 7.48 7.23 7.33 -2.79% 0% 0% 39998 0.2933 71.75 7.33 0% 0 0% 0 0% 0 0% 0%
20210723 7.65 7.69 7.47 7.54 -0.66% 0.13% 0% 48770 0.3672 91.54 7.53 0% 0 0% 0 0% 0 0% 0%
20210722 7.37 7.59 7.3 7.59 3.55% 1.74% 0% 59890 0.4468 117.68 7.46 0% 0 0% 0 0% 0 0% 0%
20210721 7.45 7.48 7.31 7.33 -1.61% -0.41% 0% 38728 0.285 79.67 7.36 0% 0 0% 0 0% 0 0% 0%
20210720 7.38 7.45 7.32 7.45 0.4% 0.81% 0% 21946 0.1622 45.38 7.39 0% 0 0% 0 0% 0 0% 0%
20210719 7.46 7.53 7.31 7.42 -0.27% 0.27% 0% 31428 0.2326 65.16 7.4 0% 0 0% 0 0% 0 0% 0%
20210716 7.55 7.63 7.4 7.44 -1.85% -0.4% 0% 27662 0.2067 57.28 7.47 0% 0 0% 0 0% 0 0% 0%
20210715 7.6 7.73 7.46 7.58 -0.79% 0.26% 0% 28590 0.2161 55.94 7.56 0% 0 0% 0 0% 0 0% 0%
20210714 7.57 7.79 7.53 7.64 0.39% -0.52% 0% 52069 0.3999 102.39 7.68 0% 0 0% 0 0% 0 0% 0%
20210713 7.36 7.66 7.28 7.61 3.26% 1.06% 0% 59072 0.4449 118.15 7.53 0% 0 0% 0 0% 0 0% 0%
20210712 7.41 7.5 7.36 7.37 -0.41% -0.41% 0% 29269 0.2167 58.32 7.4 0% 0 0% 0 0% 0 0% 0%
20210709 7.29 7.41 7.29 7.4 0.95% 0.68% 0% 20763 0.1526 37.52 7.35 0% 0 0% 0 0% 0 0% 0%
20210708 7.41 7.47 7.3 7.33 -0.81% -0.68% 0% 30764 0.227 54.2 7.38 0% 0 0% 0 0% 0 0% 0%
20210707 7.46 7.53 7.32 7.39 -1.2% 0% 0% 38150 0.2821 68.19 7.39 0% 0 0% 0 0% 0 0% 0%
20210706 7.47 7.52 7.44 7.48 0.13% 0% 0% 21102 0.1578 38.84 7.48 0% 0 0% 0 0% 0 0% 0%
20210705 7.65 7.67 7.44 7.47 -2.35% -0.27% 0% 36240 0.2716 65.71 7.49 0% 0 0% 0 0% 0 0% 0%
20210702 7.5 7.76 7.42 7.65 2.55% 0.66% 0% 60617 0.4608 114.37 7.6 0% 0 0% 0 0% 0 0% 0%
20210701 7.54 7.6 7.44 7.46 -1.45% -0.67% 0% 34496 0.2589 69.47 7.51 0% 0 0% 0 0% 0 0% 0%
20210630 7.61 7.61 7.52 7.57 0.4% 0.13% 0% 34358 0.2598 70.39 7.56 0% 0 0% 0 0% 0 0% 0%
20210629 7.58 7.7 7.45 7.54 0.53% -0.53% 0% 52112 0.3949 109.94 7.58 0% 0 0% 0 0% 0 0% 0%
20210628 7.3 7.59 7.27 7.5 3.02% 0.27% 0% 76024 0.5685 167.56 7.48 0% 0 0% 0 0% 0 0% 0%
20210625 7.23 7.29 7.15 7.28 0.69% 0.83% 0% 37829 0.2733 88.31 7.22 0% 0 0% 0 0% 0 0% 0%
20210624 7.25 7.27 7.19 7.23 -0.14% 0% 0% 24332 0.1758 57.48 7.23 0% 0 0% 0 0% 0 0% 0%
20210623 7.25 7.28 7.22 7.24 -0.28% 0% 0% 28725 0.2081 67.55 7.24 0% 0 0% 0 0% 0 0% 0%
20210622 7.31 7.33 7.23 7.26 -0.55% -0.27% 0% 31368 0.2284 73.06 7.28 0% 0 0% 0 0% 0 0% 0%
20210621 7.27 7.33 7.23 7.3 0.27% 0.27% 0% 22962 0.1672 52.31 7.28 0% 0 0% 0 0% 0 0% 0%
20210618 7.24 7.31 7.22 7.28 0.41% 0% 0% 21813 0.1587 44.23 7.28 0% 0 0% 0 0% 0 0% 0%
20210617 7.23 7.27 7.17 7.25 0% 0.42% 0% 30895 0.223 52.23 7.22 0% 0 0% 0 0% 0 0% 0%
20210616 7.25 7.37 7.2 7.25 0% -0.55% 0% 22045 0.1606 37.31 7.29 0% 0 0% 0 0% 0 0% 0%
20210615 7.35 7.4 7.24 7.25 -1.76% -0.82% 0% 26813 0.1959 41.19 7.31 0% 0 0% 0 0% 0 0% 0%
20210611 7.53 7.55 7.36 7.38 -1.99% -0.81% 0% 36317 0.2703 56 7.44 0% 0 0% 0 0% 0 0% 0%
20210610 7.51 7.55 7.44 7.53 0.27% 0.53% 0% 31638 0.2371 48.97 7.49 0% 0 0% 0 0% 0 0% 0%
20210609 7.56 7.58 7.48 7.51 -0.27% 0% 0% 26350 0.1979 39.42 7.51 0% 0 0% 0 0% 0 0% 0%
20210608 7.53 7.6 7.5 7.53 -0.26% -0.13% 0% 33656 0.2537 48.41 7.54 0% 0 0% 0 0% 0 0% 0%
20210607 7.7 7.7 7.55 7.55 -2.08% -0.66% 0% 39284 0.2986 57.41 7.6 0% 0 0% 0 0% 0 0% 0%
20210604 7.85 7.95 7.66 7.71 -1.78% -0.77% 0% 71943 0.5588 108.24 7.77 0% 0 0% 0 0% 0 0% 0%
20210603 7.56 7.92 7.54 7.85 3.7% 1.29% 0% 108329 0.84 174.65 7.75 0% 0 0% 0 0% 0 0% 0%
20210602 7.68 7.69 7.53 7.57 -0.53% -0.39% 0% 33924 0.2577 62.71 7.6 0% 0 0% 0 0% 0 0% 0%
20210601 7.49 7.87 7.43 7.61 2.01% -0.78% 0% 79943 0.6129 151.57 7.67 0% 0 0% 0 0% 0 0% 0%
20210531 7.57 7.58 7.41 7.46 -0.67% -0.13% 0% 35701 0.2667 72.61 7.47 0% 0 0% 0 0% 0 0% 0%
20210528 7.68 7.71 7.53 7.6 -0.39% -0.26% 0% 37367 0.2846 76.89 7.62 0% 0 0% 0 0% 0 0% 0%
20210527 7.51 7.67 7.45 7.63 1.6% 0.26% 0% 54686 0.4159 109.91 7.61 0% 0 0% 0 0% 0 0% 0%
20210526 7.38 7.61 7.38 7.51 1.35% -0.27% 0% 55647 0.4189 106.69 7.53 0% 0 0% 0 0% 0 0% 0%
20210525 7.43 7.43 7.33 7.41 -0.27% 0.41% 0% 28994 0.2139 58.04 7.38 0% 0 0% 0 0% 0 0% 0%
20210524 7.42 7.45 7.36 7.43 0.95% 0.27% 0% 35072 0.2598 70.87 7.41 0% 0 0% 0 0% 0 0% 0%
20210521 7.33 7.41 7.3 7.36 0.68% 0.14% 0% 27999 0.2059 55.84 7.35 0% 0 0% 0 0% 0 0% 0%
20210520 7.39 7.41 7.28 7.31 -1.08% -0.27% 0% 19055 0.1397 36.56 7.33 0% 0 0% 0 0% 0 0% 0%
20210519 7.3 7.39 7.25 7.39 1.37% 1.09% 0% 26240 0.1919 45.53 7.31 0% 0 0% 0 0% 0 0% 0%
20210518 7.34 7.34 7.23 7.29 -0.82% 0.14% 0% 33289 0.2422 56.5 7.28 0% 0 0% 0 0% 0 0% 0%
20210517 7.49 7.49 7.3 7.35 -1.87% -0.14% 0% 40156 0.2954 68.22 7.36 0% 0 0% 0 0% 0 0% 0%
20210514 7.5 7.59 7.42 7.49 -1.32% 0% 0% 49018 0.3669 87.24 7.49 0% 0 0% 0 0% 0 0% 0%
20210513 7.35 7.76 7.35 7.59 1.88% 0.4% 0% 73866 0.5582 135.05 7.56 0% 0 0% 0 0% 0 0% 0%
20210512 7.38 7.45 7.32 7.45 0.68% 0.81% 0% 24090 0.178 45.96 7.39 0% 0 0% 0 0% 0 0% 0%
20210511 7.36 7.41 7.23 7.4 0.54% 0.82% 0% 26462 0.1943 49.66 7.34 0% 0 0% 0 0% 0 0% 0%
20210510 7.41 7.45 7.25 7.36 -0.14% 0.27% 0% 38302 0.2812 68.3 7.34 0% 0 0% 0 0% 0 0% 0%
20210507 7.5 7.55 7.33 7.37 -2.38% -0.54% 0% 45822 0.3397 78.15 7.41 0% 0 0% 0 0% 0 0% 0%
20210506 7.76 7.9 7.53 7.55 0% -1.31% 0% 69714 0.5336 123.4 7.65 0% 0 0% 0 0% 0 0% 0%
20210430 7.6 7.7 7.43 7.55 -0.79% 0% 0% 34952 0.2638 61.73 7.55 0% 0 0% 0 0% 0 0% 0%
20210429 7.55 7.69 7.49 7.61 0.93% 0.13% 0% 37555 0.2856 67.81 7.6 0% 0 0% 0 0% 0 0% 0%
20210428 7.47 7.54 7.4 7.54 0.8% 0.8% 0% 22886 0.1712 40.59 7.48 0% 0 0% 0 0% 0 0% 0%
20210427 7.35 7.5 7.29 7.48 0.94% 1.36% 0% 39904 0.2943 68.87 7.38 0% 0 0% 0 0% 0 0% 0%
20210426 7.56 7.58 7.37 7.41 -1.85% -0.54% 0% 39967 0.2979 69.95 7.45 0% 0 0% 0 0% 0 0% 0%
20210423 7.63 7.66 7.52 7.55 -0.79% -0.13% 0% 28797 0.2178 49.8 7.56 0% 0 0% 0 0% 0 0% 0%
20210422 7.74 7.78 7.59 7.61 -1.81% -0.78% 0% 51983 0.3985 84.97 7.67 0% 0 0% 0 0% 0 0% 0%
20210421 7.73 7.88 7.61 7.75 0.91% -0.39% 0% 65706 0.5111 111.62 7.78 0% 0 0% 0 0% 0 0% 0%
20210416 7.61 7.69 7.56 7.67 0.79% 0.39% 0% 41487 0.3171 74.03 7.64 0% 0 0% 0 0% 0 0% 0%
20210415 7.4 7.72 7.35 7.61 2.56% 0.26% 0% 63576 0.4825 115.3 7.59 0% 0 0% 0 0% 0 0% 0%
20210414 7.4 7.43 7.29 7.42 0.82% 0.68% 0% 27449 0.2022 49.41 7.37 0% 0 0% 0 0% 0 0% 0%
20210413 7.31 7.4 7.22 7.36 0.27% 0.82% 0% 39994 0.292 69.48 7.3 0% 0 0% 0 0% 0 0% 0%
20210412 7.36 7.4 7.24 7.34 -0.14% 0.14% 0% 30891 0.2264 54.17 7.33 0% 0 0% 0 0% 0 0% 0%
20210409 7.53 7.53 7.33 7.35 -2.39% -0.94% 0% 37711 0.2798 58.55 7.42 0% 0 0% 0 0% 0 0% 0%
20210408 7.57 7.67 7.48 7.53 -1.31% -0.53% 0% 54579 0.4129 82.66 7.57 0% 0 0% 0 0% 0 0% 0%
20210407 7.35 7.7 7.34 7.63 3.81% 1.06% 0% 70668 0.5338 96.47 7.55 0% 0 0% 0 0% 0 0% 0%
20210406 7.23 7.44 7.16 7.35 1.52% 0.41% 0% 39303 0.2877 50.5 7.32 0% 0 0% 0 0% 0 0% 0%
20210402 7.3 7.33 7.19 7.24 -0.55% 0% 0% 29806 0.2159 34.11 7.24 0% 0 0% 0 0% 0 0% 0%
20210401 7.35 7.35 7.23 7.28 -0.82% -0.14% 0% 29915 0.2181 32.95 7.29 0% 0 0% 0 0% 0 0% 0%
20210330 7.35 7.35 7.14 7.18 -2.31% -0.42% 0% 54056 0.39 53.95 7.21 0% 0 0% 0 0% 0 0% 0%
20210329 7.38 7.38 7.22 7.35 -0.68% 0.68% 0% 42838 0.3129 39.76 7.3 0% 0 0% 0 0% 0 0% 0%
20210326 7.37 7.41 7.27 7.4 1.51% 0.54% 0% 36519 0.2687 28.28 7.36 0% 0 0% 0 0% 0 0% 0%
20201215 7.75 8.07 7.7 7.93 1.8% 0.38% 0% 104546 0.8259 79.02 7.9 0% 0 0% 0 0% 0 0% 0%
20201214 7.75 7.84 7.69 7.79 0.65% 0% 0% 63691 0.4962 46.31 7.79 0% 0 0% 0 0% 0 0% 0%
20201211 7.97 8.02 7.63 7.74 -3.01% -0.51% 0% 122222 0.951 84.67 7.78 0% 0 0% 0 0% 0 0% 0%
20201210 8.06 8.13 7.98 7.98 -1.97% -0.75% 0% 86687 0.697 63.11 8.04 0% 0 0% 0 0% 0 0% 0%
20201209 8.39 8.41 8.13 8.14 -2.98% -1.45% 0% 111296 0.9196 78.72 8.26 0% 0 0% 0 0% 0 0% 0%
20201208 8.39 8.47 8.35 8.39 -0.12% -0.12% 0% 60403 0.5073 41.53 8.4 0% 0 0% 0 0% 0 0% 0%
20201207 8.54 8.54 8.39 8.4 -2.1% -0.47% 0% 98020 0.8268 59.5 8.44 0% 0 0% 0 0% 0 0% 0%
20201204 8.67 8.78 8.57 8.58 -2.05% -0.69% 0% 119494 1.0319 71.84 8.64 0% 0 0% 0 0% 0 0% 0%
20201203 8.49 8.87 8.43 8.76 2.82% 1.04% 0% 224177 1.9425 131.91 8.67 0% 0 0% 0 0% 0 0% 0%
20201202 8.41 8.62 8.39 8.52 0.71% -0.12% 0% 143021 1.2205 85.07 8.53 0% 0 0% 0 0% 0 0% 0%
20201201 8.38 8.52 8.29 8.46 0.36% 0.71% 0% 129483 1.0881 70.26 8.4 0% 0 0% 0 0% 0 0% 0%
20201130 8.38 8.59 8.36 8.43 0.24% -0.71% 0% 119395 1.0139 54.52 8.49 0% 0 0% 0 0% 0 0% 0%
20201127 8.33 8.48 8.33 8.41 0.72% 0.12% 0% 90881 0.7633 37.93 8.4 0% 0 0% 0 0% 0 0% 0%
20201126 8.56 8.63 8.33 8.35 -2.79% -1.18% 0% 157984 1.3353 60.48 8.45 0% 0 0% 0 0% 0 0% 0%
20201125 8.75 8.79 8.59 8.59 -2.28% -0.81% 0% 167766 1.4527 58.76 8.66 0% 0 0% 0 0% 0 0% 0%
20201124 8.65 8.99 8.57 8.79 1.85% 0.11% 0% 249055 2.1866 76.89 8.78 0% 0 0% 0 0% 0 0% 0%
20201123 8.58 8.68 8.55 8.63 0% 0.12% 0% 150401 1.2962 37.48 8.62 0% 0 0% 0 0% 0 0% 0%
20201120 8.73 8.74 8.58 8.63 -1.26% 0% 0% 161465 1.3934 31.51 8.63 0% 0 0% 0 0% 0 0% 0%
20201119 8.81 8.92 8.71 8.74 -1.35% -0.46% 0% 178250 1.5644 36.52 8.78 0% 0 0% 0 0% 0 0% 0%
20201118 9 9.07 8.8 8.86 -3.06% -0.34% 0% 265457 2.3592 57.16 8.89 0% 0 0% 0 0% 0 0% 0%
20201117 8.69 9.5 8.61 9.14 4.7% 0.99% 0% 464078 4.198 107.89 9.05 0% 0 0% 0 0% 0 0% 0%
20201116 8.9 8.9 8.57 8.73 -2.02% 0.23% 0% 291602 2.5412 73.21 8.71 0% 0 0% 0 0% 0 0% 0%
20201113 8.87 9.15 8.72 8.91 -0.78% -0.22% 0% 304474 2.7179 84.48 8.93 0% 0 0% 0 0% 0 0% 0%
20201112 9.3 9.4 8.88 8.98 -6.75% -0.99% 0% 438814 3.9786 135.08 9.07 0% 0 0% 0 0% 0 0% 0%
20201111 10 10.15 9.63 9.63 -10% -1.43% 0% 529357 5.1706 202.97 9.77 0% 0 0% 0 0% 0 0% 0%
20201110 11.11 11.59 10.7 10.7 -10.01% -3.6% 0% 750370 8.3313 410.32 11.1 0% 0 0% 0 0% 0 0% 0%
20201109 10.35 11.89 10.35 11.89 9.99% 5.97% 0% 974770 10.9399 913.7 11.22 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