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. N日久003015
    4. 返回上一页 刷新
股票代码（例：sz003015）       521条   (进入N日久股票专站) N日久股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 10.88 11.45 10.76 11.24 2.93% 1.08% 0% 513203 5.7063 77.59 11.12 0% 0 0% 0 0% 0 0% 0%
20230927 11.19 11.4 10.91 10.92 -5.29% -1.97% 0% 569733 6.3443 89.4 11.14 0% 0 0% 0 0% 0 0% 0%
20230926 11.45 12.21 11.36 11.53 -8.64% -0.52% 0% 768247 8.9042 133.73 11.59 0% 0 0% 0 0% 0 0% 0%
20230925 12.62 13.29 12.62 12.62 -9.99% -1.17% 0% 796097 10.1641 167.96 12.77 0% 0 0% 0 0% 0 0% 0%
20230922 14.27 14.51 12.91 14.02 6.29% -0.92% 0% 1131128 16.0096 292.15 14.15 0% 0 0% 0 0% 0 0% 0%
20230921 12.6 13.19 11.51 13.19 10.01% 5.18% 0% 881972 11.0566 258.3 12.54 0% 0 0% 0 0% 0 0% 0%
20230920 11.52 11.99 11.52 11.99 10% 1.27% 0% 242705 2.8743 88.94 11.84 0% 0 0% 0 0% 0 0% 0%
20230919 9.65 10.9 9.65 10.9 9.99% 3.71% 0% 318310 3.3452 111.63 10.51 0% 0 0% 0 0% 0 0% 0%
20230918 9.63 10.6 9.54 9.91 2.8% -1.39% 0% 413855 4.1611 154.23 10.05 0% 0 0% 0 0% 0 0% 0%
20230915 10 10.15 9.53 9.64 -1.63% -1.23% 0% 489428 4.7751 206.87 9.76 0% 0 0% 0 0% 0 0% 0%
20230914 8.83 9.8 8.74 9.8 9.99% 2.51% 0% 328093 3.1361 168.67 9.56 0% 0 0% 0 0% 0 0% 0%
20230913 9.2 9.26 8.8 8.91 -4.91% -0.67% 0% 218238 1.9575 123.61 8.97 0% 0 0% 0 0% 0 0% 0%
20230912 9.26 10.06 9.24 9.37 0.86% -0.64% 0% 300453 2.8332 195.07 9.43 0% 0 0% 0 0% 0 0% 0%
20230911 9.9 9.93 9.21 9.29 -9.1% -1.69% 0% 470989 4.4501 368.7 9.45 0% 0 0% 0 0% 0 0% 0%
20230908 9.34 10.22 9.34 10.22 10.01% 1.89% 0% 400505 4.0158 502.51 10.03 0% 0 0% 0 0% 0 0% 0%
20230907 9.34 9.36 9.19 9.29 -0.43% 0.22% 0% 60526 0.5612 131.43 9.27 0% 0 0% 0 0% 0 0% 0%
20230906 9.12 9.34 9 9.33 1.97% 0.76% 0% 55282 0.512 130.03 9.26 0% 0 0% 0 0% 0 0% 0%
20230905 8.99 9.16 8.96 9.15 1.78% 0.55% 0% 38014 0.3461 95.89 9.1 0% 0 0% 0 0% 0 0% 0%
20230904 8.93 9 8.83 8.99 1.24% 1.01% 0% 28575 0.2543 70.87 8.9 0% 0 0% 0 0% 0 0% 0%
20230901 9 9.09 8.83 8.88 -0.67% -0.34% 0% 30336 0.2702 75.37 8.91 0% 0 0% 0 0% 0 0% 0%
20230831 8.91 9.02 8.79 8.94 0.56% 0% 0% 41869 0.3744 99.98 8.94 0% 0 0% 0 0% 0 0% 0%
20230830 8.59 8.92 8.56 8.89 3.98% 0.79% 0% 72188 0.6364 166.91 8.82 0% 0 0% 0 0% 0 0% 0%
20230829 8.28 8.56 8.27 8.55 3.26% 0.94% 0% 42065 0.3564 98.96 8.47 0% 0 0% 0 0% 0 0% 0%
20230828 8.64 8.69 8.2 8.28 -0.24% -1.66% 0% 40983 0.3449 72.8 8.42 0% 0 0% 0 0% 0 0% 0%
20230825 8.31 8.43 8.18 8.3 -0.6% 0.24% 0% 33876 0.2805 50.53 8.28 0% 0 0% 0 0% 0 0% 0%
20230824 8.42 8.49 8.27 8.35 -0.83% -0.48% 0% 25963 0.2178 32.45 8.39 0% 0 0% 0 0% 0 0% 0%
20230823 8.51 8.51 8.4 8.42 -1.06% -0.12% 0% 20004 0.1687 22.87 8.43 0% 0 0% 0 0% 0 0% 0%
20230822 8.48 8.62 8.32 8.51 0.35% 0.83% 0% 36176 0.3055 41.14 8.44 0% 0 0% 0 0% 0 0% 0%
20230821 8.44 8.6 8.43 8.48 0.47% -0.7% 0% 30297 0.2587 35.74 8.54 0% 0 0% 0 0% 0 0% 0%
20230818 8.56 8.69 8.41 8.44 -1.4% -1.63% 0% 51462 0.4413 62.02 8.58 0% 0 0% 0 0% 0 0% 0%
20230817 8.48 8.64 8.46 8.56 0.23% -0.12% 0% 52108 0.4465 63.84 8.57 0% 0 0% 0 0% 0 0% 0%
20230816 8.65 8.65 8.44 8.54 -1.39% 0.12% 0% 68818 0.5868 86.22 8.53 0% 0 0% 0 0% 0 0% 0%
20230815 9 9.03 8.51 8.66 -7.48% -0.69% 0% 173292 1.5119 230.87 8.72 0% 0 0% 0 0% 0 0% 0%
20230814 9.36 9.42 8.9 9.36 -0.53% 2.63% 0% 109570 0.9997 186.67 9.12 0% 0 0% 0 0% 0 0% 0%
20230811 9.38 9.52 9.17 9.41 0.11% 0.75% 0% 152566 1.425 311.18 9.34 0% 0 0% 0 0% 0 0% 0%
20230810 9.1 9.41 9.05 9.4 2.96% 1.4% 0% 91635 0.849 273.22 9.27 0% 0 0% 0 0% 0 0% 0%
20230809 9.24 9.25 9.11 9.13 -1.08% -0.22% 0% 20737 0.1898 76 9.15 0% 0 0% 0 0% 0 0% 0%
20230808 9.21 9.26 9.12 9.23 0.22% 0.44% 0% 15467 0.1422 50.43 9.19 0% 0 0% 0 0% 0 0% 0%
20230807 9.22 9.27 9.17 9.21 -0.32% 0% 0% 14735 0.1357 44.81 9.21 0% 0 0% 0 0% 0 0% 0%
20230804 9.29 9.31 9.2 9.24 -0.11% 0.11% 0% 33570 0.3098 96.94 9.23 0% 0 0% 0 0% 0 0% 0%
20230803 9.27 9.29 9.18 9.25 -0.54% 0.33% 0% 26797 0.2472 74.46 9.22 0% 0 0% 0 0% 0 0% 0%
20230802 9.23 9.34 9.19 9.3 0.32% 0.22% 0% 31891 0.2958 83.52 9.28 0% 0 0% 0 0% 0 0% 0%
20230801 9.25 9.29 9.2 9.27 0.22% 0.32% 0% 32236 0.2978 80.1 9.24 0% 0 0% 0 0% 0 0% 0%
20230731 9.25 9.3 9.17 9.25 -0.11% 0.22% 0% 21283 0.1964 46.98 9.23 0% 0 0% 0 0% 0 0% 0%
20230728 9.22 9.3 9.05 9.26 0.11% 0.87% 0% 25022 0.2297 50.45 9.18 0% 0 0% 0 0% 0 0% 0%
20230727 9.26 9.32 9.21 9.25 0% -0.22% 0% 25656 0.2379 45.42 9.27 0% 0 0% 0 0% 0 0% 0%
20230726 9.27 9.34 9.18 9.25 -0.32% 0% 0% 29125 0.2694 49.33 9.25 0% 0 0% 0 0% 0 0% 0%
20230725 9.18 9.33 9.1 9.28 1.87% 0.65% 0% 35157 0.3243 55.04 9.22 0% 0 0% 0 0% 0 0% 0%
20230724 9.07 9.19 8.97 9.11 0.22% 0.11% 0% 32508 0.2957 47.55 9.1 0% 0 0% 0 0% 0 0% 0%
20230721 9.08 9.32 9.03 9.09 0.11% -0.76% 0% 47335 0.4335 68.06 9.16 0% 0 0% 0 0% 0 0% 0%
20230720 9.36 9.41 9.04 9.08 -2.68% -1.2% 0% 50922 0.468 72.01 9.19 0% 0 0% 0 0% 0 0% 0%
20230719 9.47 9.57 9.3 9.33 -1.89% -0.53% 0% 51406 0.4822 71.89 9.38 0% 0 0% 0 0% 0 0% 0%
20230718 9.68 9.75 9.44 9.51 -1.76% -0.63% 0% 79551 0.7613 109.58 9.57 0% 0 0% 0 0% 0 0% 0%
20230717 9.63 9.74 9.54 9.68 0.31% 0.21% 0% 62657 0.6055 85.69 9.66 0% 0 0% 0 0% 0 0% 0%
20230714 9.5 9.75 9.48 9.65 1.26% -0.1% 0% 95224 0.9201 117.94 9.66 0% 0 0% 0 0% 0 0% 0%
20230713 9.4 9.56 9.4 9.53 1.38% 0.42% 0% 48416 0.4593 56.6 9.49 0% 0 0% 0 0% 0 0% 0%
20230712 9.38 9.67 9.35 9.4 -0.53% -0.84% 0% 74013 0.7019 85.14 9.48 0% 0 0% 0 0% 0 0% 0%
20230711 9.4 9.6 9.4 9.45 0.11% -0.32% 0% 70530 0.6687 73.13 9.48 0% 0 0% 0 0% 0 0% 0%
20230710 9.47 9.67 9.4 9.44 -0.74% -0.42% 0% 46623 0.442 42.86 9.48 0% 0 0% 0 0% 0 0% 0%
20230707 9.55 9.64 9.44 9.51 -1.25% -0.21% 0% 58515 0.5574 47.81 9.53 0% 0 0% 0 0% 0 0% 0%
20230706 9.49 9.68 9.4 9.63 1.26% 0.42% 0% 71719 0.6881 51.16 9.59 0% 0 0% 0 0% 0 0% 0%
20230705 9.46 9.73 9.4 9.51 -0.21% -0.63% 0% 76603 0.7328 57.5 9.57 0% 0 0% 0 0% 0 0% 0%
20230704 9.5 9.6 9.4 9.53 0% 0.42% 0% 91414 0.8677 70.32 9.49 0% 0 0% 0 0% 0 0% 0%
20230703 9.44 9.8 9.44 9.53 0.63% -0.73% 0% 134196 1.2877 111.2 9.6 0% 0 0% 0 0% 0 0% 0%
20230630 9.31 9.55 9.18 9.47 3.16% 0.74% 0% 131313 1.2345 118.44 9.4 0% 0 0% 0 0% 0 0% 0%
20230629 9.02 9.25 9.02 9.18 0.22% 0% 0% 94005 0.8629 91.88 9.18 0% 0 0% 0 0% 0 0% 0%
20230628 9.18 9.26 8.68 9.16 -0.76% 1.89% 0% 154977 1.3927 160 8.99 0% 0 0% 0 0% 0 0% 0%
20230627 8.97 9.66 8.93 9.23 5.13% -1.18% 0% 219541 2.0507 272.77 9.34 0% 0 0% 0 0% 0 0% 0%
20230626 9.1 9.1 8.48 8.78 -6.1% 0.23% 0% 204159 1.788 312.21 8.76 0% 0 0% 0 0% 0 0% 0%
20230621 9.03 9.9 9.03 9.35 3.89% -2.6% 0% 227374 2.1826 507.2 9.6 0% 0 0% 0 0% 0 0% 0%
20230620 9.06 9.1 8.89 9 -1.1% 0% 0% 17881 0.1609 69.9 9 0% 0 0% 0 0% 0 0% 0%
20230619 9.02 9.11 9.02 9.1 0.44% 0.33% 0% 17488 0.1586 65.66 9.07 0% 0 0% 0 0% 0 0% 0%
20230616 9.04 9.11 8.95 9.06 0.67% 0.11% 0% 15011 0.1358 53.56 9.05 0% 0 0% 0 0% 0 0% 0%
20230615 9.15 9.16 8.98 9 -1.64% -0.55% 0% 21103 0.1909 70.66 9.05 0% 0 0% 0 0% 0 0% 0%
20230614 9.13 9.18 9.03 9.15 0.55% 0.44% 0% 24826 0.2262 84 9.11 0% 0 0% 0 0% 0 0% 0%
20230613 9.14 9.15 9.06 9.1 0% 0% 0% 18423 0.1677 63.87 9.1 0% 0 0% 0 0% 0 0% 0%
20230612 9.05 9.14 8.93 9.1 0.11% 0.44% 0% 21109 0.1912 72.2 9.06 0% 0 0% 0 0% 0 0% 0%
20230609 9.05 9.11 8.89 9.09 0.55% 0.78% 0% 26654 0.2403 89.34 9.02 0% 0 0% 0 0% 0 0% 0%
20230608 8.94 9.18 8.9 9.04 1.01% -0.33% 0% 36128 0.3278 125.58 9.07 0% 0 0% 0 0% 0 0% 0%
20230607 8.78 8.95 8.71 8.95 1.47% 0.67% 0% 18873 0.1677 69.01 8.89 0% 0 0% 0 0% 0 0% 0%
20230606 9.17 9.18 8.8 8.82 -3.92% -1.23% 0% 28843 0.2577 105.45 8.93 0% 0 0% 0 0% 0 0% 0%
20230605 9.08 9.22 9.04 9.18 0.55% 0.33% 0% 30324 0.2774 114.21 9.15 0% 0 0% 0 0% 0 0% 0%
20230602 8.93 9.18 8.89 9.13 2.35% 0.55% 0% 34114 0.3097 123.67 9.08 0% 0 0% 0 0% 0 0% 0%
20230601 8.99 9 8.75 8.92 -0.56% 0.22% 0% 20049 0.1785 73.73 8.9 0% 0 0% 0 0% 0 0% 0%
20230531 8.94 8.99 8.87 8.97 0.67% 0.11% 0% 18581 0.1665 67.62 8.96 0% 0 0% 0 0% 0 0% 0%
20230530 8.86 8.94 8.82 8.91 0.34% 0.45% 0% 21532 0.1909 76.28 8.87 0% 0 0% 0 0% 0 0% 0%
20230529 8.95 8.98 8.81 8.88 -0.56% -0.22% 0% 27897 0.2482 100.67 8.9 0% 0 0% 0 0% 0 0% 0%
20230526 8.91 8.95 8.81 8.93 1.13% 0.45% 0% 20534 0.1825 76.62 8.89 0% 0 0% 0 0% 0 0% 0%
20230525 8.88 8.92 8.74 8.83 -0.56% 0% 0% 20645 0.1822 77.32 8.83 0% 0 0% 0 0% 0 0% 0%
20230524 8.73 8.92 8.73 8.88 0.79% 0.11% 0% 21508 0.1907 76.14 8.87 0% 0 0% 0 0% 0 0% 0%
20230523 8.88 8.98 8.73 8.81 -0.68% -0.56% 0% 29396 0.2605 101.41 8.86 0% 0 0% 0 0% 0 0% 0%
20230522 8.7 8.92 8.65 8.87 2.78% 0.8% 0% 40210 0.354 138.08 8.8 0% 0 0% 0 0% 0 0% 0%
20230519 8.57 8.69 8.55 8.63 0.7% 0% 0% 25013 0.2158 89.42 8.63 0% 0 0% 0 0% 0 0% 0%
20230518 8.68 8.82 8.6 8.76 0.92% 0.57% 0% 25938 0.226 97.79 8.71 0% 0 0% 0 0% 0 0% 0%
20230517 8.52 8.69 8.47 8.68 1.76% 1.05% 0% 21223 0.1824 81.15 8.59 0% 0 0% 0 0% 0 0% 0%
20230516 8.52 8.55 8.41 8.53 0.12% 0.59% 0% 16886 0.1432 61.51 8.48 0% 0 0% 0 0% 0 0% 0%
20230515 8.36 8.52 8.31 8.52 1.55% 1.31% 0% 17906 0.1506 59.09 8.41 0% 0 0% 0 0% 0 0% 0%
20230510 8.32 8.5 8.29 8.45 1.44% 0.36% 0% 16194 0.1363 60.38 8.42 0% 0 0% 0 0% 0 0% 0%
20230509 8.56 8.6 8.32 8.33 -2.69% -0.72% 0% 31073 0.2606 87.77 8.39 0% 0 0% 0 0% 0 0% 0%
20230508 8.67 8.68 8.53 8.56 -1.04% -0.35% 0% 18925 0.1625 55.97 8.59 0% 0 0% 0 0% 0 0% 0%
20230505 8.57 8.65 8.5 8.65 0.93% 0.7% 0% 20386 0.1751 59.17 8.59 0% 0 0% 0 0% 0 0% 0%
20230504 8.47 8.65 8.39 8.57 0.71% 0% 0% 22898 0.1962 61.5 8.57 0% 0 0% 0 0% 0 0% 0%
20230428 8.33 8.55 8.33 8.51 1.79% 0.24% 0% 13173 0.1119 32.92 8.49 0% 0 0% 0 0% 0 0% 0%
20230427 8.33 8.44 8.24 8.36 0.72% -0.12% 0% 19296 0.1616 44.58 8.37 0% 0 0% 0 0% 0 0% 0%
20230426 8.32 8.42 8.13 8.3 0.85% -0.24% 0% 29369 0.2443 62.86 8.32 0% 0 0% 0 0% 0 0% 0%
20230425 8.47 8.49 8.1 8.23 -3.06% -0.48% 0% 38104 0.3151 73.76 8.27 0% 0 0% 0 0% 0 0% 0%
20230424 8.55 8.56 8.32 8.49 -1.05% 0.47% 0% 35521 0.3002 67.84 8.45 0% 0 0% 0 0% 0 0% 0%
20230421 8.98 9.04 8.54 8.58 -4.77% -1.49% 0% 46012 0.4007 80.98 8.71 0% 0 0% 0 0% 0 0% 0%
20230420 9.1 9.17 8.99 9.01 -0.99% -0.55% 0% 25935 0.2349 47.68 9.06 0% 0 0% 0 0% 0 0% 0%
20230419 9.2 9.3 9.1 9.1 -1.52% -0.98% 0% 32607 0.2998 57.33 9.19 0% 0 0% 0 0% 0 0% 0%
20230418 9.6 9.6 9.21 9.24 -3.65% -0.75% 0% 50254 0.4681 89.14 9.31 0% 0 0% 0 0% 0 0% 0%
20230417 9.75 9.81 9.57 9.59 -2.34% -0.62% 0% 39757 0.3836 72.9 9.65 0% 0 0% 0 0% 0 0% 0%
20230414 9.86 9.95 9.68 9.82 -0.51% 0.2% 0% 31573 0.3094 59.01 9.8 0% 0 0% 0 0% 0 0% 0%
20230413 9.98 9.98 9.82 9.87 -1.4% -0.2% 0% 40695 0.4023 77.18 9.89 0% 0 0% 0 0% 0 0% 0%
20230412 9.79 10.02 9.71 10.01 3.3% 1.11% 0% 63403 0.6278 124.14 9.9 0% 0 0% 0 0% 0 0% 0%
20230411 9.8 9.9 9.6 9.69 -2.42% -0.51% 0% 52262 0.5089 108.57 9.74 0% 0 0% 0 0% 0 0% 0%
20230410 9.89 10.16 9.85 9.93 0.2% -0.9% 0% 80960 0.8114 180.12 10.02 0% 0 0% 0 0% 0 0% 0%
20230407 9.93 9.94 9.78 9.91 -0.2% 0.41% 0% 38420 0.3792 92.24 9.87 0% 0 0% 0 0% 0 0% 0%
20230406 9.66 9.96 9.66 9.93 2.37% 0.61% 0% 52797 0.5213 129.86 9.87 0% 0 0% 0 0% 0 0% 0%
20230404 9.9 9.9 9.66 9.7 -1.62% -0.51% 0% 25854 0.2522 64.01 9.75 0% 0 0% 0 0% 0 0% 0%
20230403 9.69 9.87 9.6 9.86 1.65% 1.23% 0% 35476 0.3457 89.17 9.74 0% 0 0% 0 0% 0 0% 0%
20230331 9.71 9.71 9.57 9.7 0.31% 0.62% 0% 20062 0.1934 53.03 9.64 0% 0 0% 0 0% 0 0% 0%
20230330 9.73 9.84 9.52 9.67 -1.12% -0.21% 0% 26742 0.259 75.07 9.69 0% 0 0% 0 0% 0 0% 0%
20230329 9.67 9.81 9.6 9.78 1.03% 0.62% 0% 29756 0.2893 87.09 9.72 0% 0 0% 0 0% 0 0% 0%
20230328 9.9 9.9 9.67 9.68 -1.83% -0.82% 0% 29436 0.2873 84.89 9.76 0% 0 0% 0 0% 0 0% 0%
20230327 9.85 9.95 9.74 9.86 -0.4% 0.1% 0% 35130 0.3459 100.34 9.85 0% 0 0% 0 0% 0 0% 0%
20230324 9.84 9.95 9.81 9.9 0.61% 0.1% 0% 44113 0.4361 129.91 9.89 0% 0 0% 0 0% 0 0% 0%
20230323 9.78 9.85 9.7 9.84 0.2% 0.31% 0% 29963 0.2938 98.34 9.81 0% 0 0% 0 0% 0 0% 0%
20230322 9.63 9.84 9.58 9.82 2.4% 0.51% 0% 47173 0.4611 137.94 9.77 0% 0 0% 0 0% 0 0% 0%
20230321 9.55 9.6 9.43 9.59 0.95% 0.63% 0% 27945 0.2662 86.67 9.53 0% 0 0% 0 0% 0 0% 0%
20230320 9.51 9.57 9.4 9.5 0.32% -0.11% 0% 27714 0.2635 83.81 9.51 0% 0 0% 0 0% 0 0% 0%
20230317 9.38 9.53 9.35 9.47 1.5% 0% 0% 20782 0.1969 62.25 9.47 0% 0 0% 0 0% 0 0% 0%
20230316 9.51 9.57 9.33 9.33 -1.79% -1.17% 0% 20080 0.1896 59.06 9.44 0% 0 0% 0 0% 0 0% 0%
20230315 9.39 9.62 9.38 9.5 1.6% -0.21% 0% 35926 0.3419 99.12 9.52 0% 0 0% 0 0% 0 0% 0%
20230314 9.64 9.64 9.18 9.35 -2.4% 0% 0% 35393 0.3308 93.47 9.35 0% 0 0% 0 0% 0 0% 0%
20230313 9.64 9.72 9.45 9.58 -1.34% 0.52% 0% 24573 0.2343 66.97 9.53 0% 0 0% 0 0% 0 0% 0%
20230310 9.76 9.84 9.68 9.71 -1.52% -0.21% 0% 21368 0.2079 59.45 9.73 0% 0 0% 0 0% 0 0% 0%
20230309 9.63 9.88 9.63 9.86 2.39% 0.51% 0% 42467 0.4166 119.23 9.81 0% 0 0% 0 0% 0 0% 0%
20230308 9.45 9.64 9.43 9.63 1.58% 0.42% 0% 20658 0.1981 61.31 9.59 0% 0 0% 0 0% 0 0% 0%
20230307 9.71 9.88 9.46 9.48 -2.97% -1.56% 0% 30662 0.2952 90.53 9.63 0% 0 0% 0 0% 0 0% 0%
20230306 9.76 9.82 9.69 9.77 0.31% 0.1% 0% 24531 0.2393 73.02 9.76 0% 0 0% 0 0% 0 0% 0%
20230303 9.85 9.91 9.68 9.74 -0.71% -0.31% 0% 23862 0.2332 66.6 9.77 0% 0 0% 0 0% 0 0% 0%
20230302 9.81 9.93 9.7 9.81 0.2% -0.51% 0% 41704 0.411 105.36 9.86 0% 0 0% 0 0% 0 0% 0%
20230301 9.54 9.81 9.5 9.79 2.73% 0.72% 0% 43836 0.4263 95.39 9.72 0% 0 0% 0 0% 0 0% 0%
20230228 9.43 9.61 9.39 9.53 1.93% 0.21% 0% 29928 0.2846 53.59 9.51 0% 0 0% 0 0% 0 0% 0%
20230227 9.58 9.58 9.34 9.35 -2.09% -0.74% 0% 27438 0.2585 49.34 9.42 0% 0 0% 0 0% 0 0% 0%
20230224 9.59 9.7 9.48 9.55 0% -0.42% 0% 26957 0.2584 48.95 9.59 0% 0 0% 0 0% 0 0% 0%
20230223 9.64 9.73 9.53 9.55 -0.93% -0.73% 0% 21930 0.2109 39.4 9.62 0% 0 0% 0 0% 0 0% 0%
20230222 9.57 9.64 9.49 9.64 0.42% 0.63% 0% 26213 0.2511 45.49 9.58 0% 0 0% 0 0% 0 0% 0%
20230221 9.67 9.86 9.55 9.6 -0.52% -0.93% 0% 37064 0.3592 64.67 9.69 0% 0 0% 0 0% 0 0% 0%
20230220 9.57 9.71 9.4 9.65 0.94% 1.15% 0% 52875 0.5045 91.33 9.54 0% 0 0% 0 0% 0 0% 0%
20230217 9.63 10.04 9.55 9.56 0.1% -1.85% 0% 66022 0.6428 115.56 9.74 0% 0 0% 0 0% 0 0% 0%
20230216 10.03 10.11 9.53 9.55 -5.82% -2.65% 0% 99247 0.974 179.31 9.81 0% 0 0% 0 0% 0 0% 0%
20230215 9.72 10.37 9.68 10.14 4.54% 1% 0% 125406 1.2597 265.24 10.04 0% 0 0% 0 0% 0 0% 0%
20230214 9.77 9.77 9.64 9.7 -0.1% 0.21% 0% 22822 0.2209 58.28 9.68 0% 0 0% 0 0% 0 0% 0%
20230213 9.74 9.79 9.63 9.71 -0.31% 0.1% 0% 27699 0.2686 69.47 9.7 0% 0 0% 0 0% 0 0% 0%
20230210 9.76 9.85 9.61 9.74 -0.2% 0.21% 0% 30121 0.2929 75.77 9.72 0% 0 0% 0 0% 0 0% 0%
20230209 9.6 9.76 9.54 9.76 1.67% 0.83% 0% 37200 0.36 98.15 9.68 0% 0 0% 0 0% 0 0% 0%
20230208 9.65 9.72 9.55 9.6 -0.83% -0.31% 0% 27166 0.2615 76.58 9.63 0% 0 0% 0 0% 0 0% 0%
20230207 9.72 9.74 9.6 9.68 -0.41% 0.21% 0% 27347 0.2641 80.87 9.66 0% 0 0% 0 0% 0 0% 0%
20230206 9.53 9.78 9.47 9.72 1.67% 0.21% 0% 47433 0.4601 149.85 9.7 0% 0 0% 0 0% 0 0% 0%
20230203 9.56 9.65 9.4 9.56 0% 0.31% 0% 33176 0.3163 118.99 9.53 0% 0 0% 0 0% 0 0% 0%
20230202 9.5 9.59 9.45 9.56 0.53% 0.1% 0% 29485 0.2815 121.68 9.55 0% 0 0% 0 0% 0 0% 0%
20230201 9.46 9.51 9.41 9.51 0.42% 0.42% 0% 28524 0.2702 128.33 9.47 0% 0 0% 0 0% 0 0% 0%
20230131 9.3 9.48 9.27 9.47 1.18% 0.85% 0% 25513 0.2396 124.62 9.39 0% 0 0% 0 0% 0 0% 0%
20230130 9.25 9.41 9.21 9.36 1.63% 0.11% 0% 23649 0.2211 128.16 9.35 0% 0 0% 0 0% 0 0% 0%
20230120 9.16 9.24 9.06 9.21 0.44% 0.22% 0% 14853 0.1365 87.06 9.19 0% 0 0% 0 0% 0 0% 0%
20230119 9.01 9.18 9.01 9.17 1.33% 0.55% 0% 15246 0.139 86.95 9.12 0% 0 0% 0 0% 0 0% 0%
20230118 8.93 9.07 8.9 9.05 1.34% 0.44% 0% 16506 0.1487 88.13 9.01 0% 0 0% 0 0% 0 0% 0%
20230117 8.9 9.05 8.85 8.93 0.11% -0.22% 0% 16050 0.1436 81.78 8.95 0% 0 0% 0 0% 0 0% 0%
20230116 8.73 8.93 8.73 8.92 1.36% 0.45% 0% 15972 0.1418 78.14 8.88 0% 0 0% 0 0% 0 0% 0%
20230113 8.98 8.99 8.75 8.8 -1.46% -0.34% 0% 19545 0.1726 97.49 8.83 0% 0 0% 0 0% 0 0% 0%
20230112 8.91 8.99 8.8 8.93 0.56% 0.11% 0% 12976 0.1157 68.33 8.92 0% 0 0% 0 0% 0 0% 0%
20230111 8.99 9.08 8.86 8.88 -1.66% -0.89% 0% 15686 0.1406 82.33 8.96 0% 0 0% 0 0% 0 0% 0%
20230110 9.06 9.12 8.96 9.03 -0.44% -0.11% 0% 13645 0.1234 72.21 9.04 0% 0 0% 0 0% 0 0% 0%
20230109 8.95 9.14 8.95 9.07 0.78% 0% 0% 15736 0.1428 82.56 9.07 0% 0 0% 0 0% 0 0% 0%
20230106 8.96 9.13 8.95 9 0.56% -0.44% 0% 25193 0.2277 128.95 9.04 0% 0 0% 0 0% 0 0% 0%
20230105 8.9 9.06 8.86 8.95 0.45% 0.11% 0% 17948 0.1605 91.75 8.94 0% 0 0% 0 0% 0 0% 0%
20230104 8.91 9 8.86 8.91 0.34% -0.11% 0% 23753 0.2119 116.9 8.92 0% 0 0% 0 0% 0 0% 0%
20230103 8.59 8.9 8.59 8.88 3.38% 1.25% 0% 22877 0.2007 115.28 8.77 0% 0 0% 0 0% 0 0% 0%
20221230 8.65 8.71 8.55 8.59 0.35% -0.12% 0% 12468 0.1072 58.33 8.6 0% 0 0% 0 0% 0 0% 0%
20221229 8.55 8.68 8.5 8.56 -0.23% -0.58% 0% 12840 0.1105 50.91 8.61 0% 0 0% 0 0% 0 0% 0%
20221228 8.77 8.77 8.56 8.58 -2.17% -0.35% 0% 16213 0.1396 58.44 8.61 0% 0 0% 0 0% 0 0% 0%
20221227 8.79 8.87 8.64 8.77 -0.34% 0.34% 0% 17397 0.1521 57.76 8.74 0% 0 0% 0 0% 0 0% 0%
20221226 8.51 8.8 8.51 8.8 2.21% 0.69% 0% 16422 0.1436 49.48 8.74 0% 0 0% 0 0% 0 0% 0%
20221223 8.5 8.69 8.46 8.61 0.12% 0% 0% 20992 0.1807 54.24 8.61 0% 0 0% 0 0% 0 0% 0%
20221222 8.85 8.95 8.58 8.6 -2.71% -1.49% 0% 24399 0.2131 56.38 8.73 0% 0 0% 0 0% 0 0% 0%
20221221 8.91 9.05 8.7 8.84 -2% -0.23% 0% 25870 0.2293 52.93 8.86 0% 0 0% 0 0% 0 0% 0%
20221220 8.97 9.09 8.94 9.02 0.11% 0.11% 0% 15854 0.1429 26.01 9.01 0% 0 0% 0 0% 0 0% 0%
20221219 9.24 9.31 8.91 9.01 -2.49% -0.88% 0% 34024 0.3092 50.97 9.09 0% 0 0% 0 0% 0 0% 0%
20221216 9.57 9.57 9.22 9.24 -3.95% -1.6% 0% 44558 0.4183 64.56 9.39 0% 0 0% 0 0% 0 0% 0%
20221215 9.55 9.66 9.41 9.62 0.84% 0.52% 0% 33371 0.3195 46.59 9.57 0% 0 0% 0 0% 0 0% 0%
20221214 9.63 9.78 9.46 9.54 -1.24% -0.93% 0% 39353 0.3791 51.38 9.63 0% 0 0% 0 0% 0 0% 0%
20221213 9.55 9.67 9.44 9.66 0.52% 0.84% 0% 43174 0.4137 49.33 9.58 0% 0 0% 0 0% 0 0% 0%
20221212 9.52 9.65 9.33 9.61 0.42% 1.16% 0% 58426 0.5549 56.15 9.5 0% 0 0% 0 0% 0 0% 0%
20221209 9.71 9.74 9.46 9.57 -1.44% 0% 0% 63557 0.608 55.46 9.57 0% 0 0% 0 0% 0 0% 0%
20221208 9.88 9.97 9.7 9.71 -3.48% -1.02% 0% 78064 0.7655 57.6 9.81 0% 0 0% 0 0% 0 0% 0%
20221207 9.78 10.28 9.61 10.06 1.82% 0.4% 0% 138179 1.3839 87.85 10.02 0% 0 0% 0 0% 0 0% 0%
20221206 9.84 9.98 9.79 9.88 -0.2% 0% 0% 70999 0.7013 45.22 9.88 0% 0 0% 0 0% 0 0% 0%
20221205 9.8 9.9 9.71 9.9 0.92% 0.92% 0% 70656 0.6932 44.45 9.81 0% 0 0% 0 0% 0 0% 0%
20221202 9.91 9.98 9.79 9.81 -1.6% -0.51% 0% 80163 0.7903 50.49 9.86 0% 0 0% 0 0% 0 0% 0%
20221201 10.05 10.19 9.92 9.97 -1.09% -0.6% 0% 94229 0.9453 62.69 10.03 0% 0 0% 0 0% 0 0% 0%
20221130 10.12 10.23 9.84 10.08 -1.95% 0.9% 0% 124199 1.2406 86.32 9.99 0% 0 0% 0 0% 0 0% 0%
20221129 9.95 10.47 9.85 10.28 1.98% 0.49% 0% 184379 1.8866 142.05 10.23 0% 0 0% 0 0% 0 0% 0%
20221128 9.68 10.12 9.68 10.08 0.9% 1.51% 0% 165568 1.6442 141.61 9.93 0% 0 0% 0 0% 0 0% 0%
20221125 10.1 10.29 9.81 9.99 -5.22% -0.2% 0% 293587 2.938 288.27 10.01 0% 0 0% 0 0% 0 0% 0%
20221124 9.49 10.54 9.45 10.54 10.02% 2.63% 0% 313820 3.2242 429.08 10.27 0% 0 0% 0 0% 0 0% 0%
20221123 9.45 9.73 8.88 9.58 2.68% 2.02% 0% 118594 1.1138 245.82 9.39 0% 0 0% 0 0% 0 0% 0%
20221122 9.51 9.76 9.24 9.33 -1.79% -2% 0% 83189 0.7918 220.53 9.52 0% 0 0% 0 0% 0 0% 0%
20221121 9.2 10.03 9.07 9.5 3.6% 0% 0% 81993 0.7788 255.81 9.5 0% 0 0% 0 0% 0 0% 0%
20221118 9.32 9.36 9.16 9.17 -1.71% -0.97% 0% 22919 0.2123 81.11 9.26 0% 0 0% 0 0% 0 0% 0%
20221117 9.29 9.33 9.2 9.33 0.97% 0.43% 0% 24962 0.2318 75.86 9.29 0% 0 0% 0 0% 0 0% 0%
20221116 9.29 9.34 9.2 9.24 -0.54% -0.32% 0% 18527 0.1718 56.35 9.27 0% 0 0% 0 0% 0 0% 0%
20221115 9.08 9.29 9.03 9.29 2.31% 0.87% 0% 23783 0.2191 71.01 9.21 0% 0 0% 0 0% 0 0% 0%
20221114 9.15 9.24 9.03 9.08 -0.55% -0.44% 0% 21376 0.1949 63.8 9.12 0% 0 0% 0 0% 0 0% 0%
20221111 9.36 9.37 9.13 9.13 -0.98% -1.3% 0% 26241 0.2428 79.91 9.25 0% 0 0% 0 0% 0 0% 0%
20221110 9.3 9.32 9.16 9.22 -0.43% -0.32% 0% 26444 0.2445 80.81 9.25 0% 0 0% 0 0% 0 0% 0%
20221109 9.24 9.37 9.11 9.26 0.98% 0.22% 0% 21509 0.1988 67.48 9.24 0% 0 0% 0 0% 0 0% 0%
20221108 9.31 9.35 9.13 9.17 -1.4% -0.11% 0% 27594 0.2532 85.43 9.18 0% 0 0% 0 0% 0 0% 0%
20221107 9.28 9.37 9.18 9.3 0% 0.11% 0% 37673 0.35 119.35 9.29 0% 0 0% 0 0% 0 0% 0%
20221104 9.85 9.85 9.27 9.3 0.22% -1.69% 0% 69178 0.6543 234.65 9.46 0% 0 0% 0 0% 0 0% 0%
20221103 9.1 9.33 8.98 9.28 1.64% 0.87% 0% 26625 0.245 105.41 9.2 0% 0 0% 0 0% 0 0% 0%
20221102 9.09 9.22 9.08 9.13 0.55% -0.22% 0% 23187 0.2121 92.47 9.15 0% 0 0% 0 0% 0 0% 0%
20221101 8.87 9.1 8.87 9.08 2.37% 0.44% 0% 23039 0.2082 89.23 9.04 0% 0 0% 0 0% 0 0% 0%
20221031 8.63 8.96 8.56 8.87 3.14% 0.45% 0% 23805 0.2103 88.41 8.83 0% 0 0% 0 0% 0 0% 0%
20221028 8.87 8.99 8.54 8.6 -3.15% -1.71% 0% 25662 0.2246 92.94 8.75 0% 0 0% 0 0% 0 0% 0%
20221027 8.88 9.02 8.86 8.88 0.11% -0.67% 0% 16572 0.1481 60.48 8.94 0% 0 0% 0 0% 0 0% 0%
20221026 8.68 8.96 8.61 8.87 2.19% 0.34% 0% 22455 0.1986 75.42 8.84 0% 0 0% 0 0% 0 0% 0%
20221025 8.76 8.82 8.53 8.68 -1.7% 0.46% 0% 23187 0.2003 72.48 8.64 0% 0 0% 0 0% 0 0% 0%
20221024 8.99 9.08 8.77 8.83 -1.12% -1.23% 0% 19282 0.1724 59.53 8.94 0% 0 0% 0 0% 0 0% 0%
20221021 8.92 8.99 8.78 8.93 0% 0.11% 0% 19270 0.1718 59.93 8.92 0% 0 0% 0 0% 0 0% 0%
20221020 8.85 9.06 8.82 8.93 -0.11% -0.33% 0% 19675 0.1762 61.1 8.96 0% 0 0% 0 0% 0 0% 0%
20221019 9 9.09 8.91 8.94 -1% -0.56% 0% 23970 0.2154 73.31 8.99 0% 0 0% 0 0% 0 0% 0%
20221018 9.04 9.07 8.98 9.03 0.11% 0% 0% 21562 0.1947 69.3 9.03 0% 0 0% 0 0% 0 0% 0%
20221017 8.84 9.05 8.84 9.02 1.35% 0.22% 0% 18144 0.1633 58.75 9 0% 0 0% 0 0% 0 0% 0%
20220720 9.4 9.45 9.3 9.45 0.53% 0.85% 0% 14716 0.1379 78.37 9.37 0% 0 0% 0 0% 0 0% 0%
20220719 9.32 9.41 9.27 9.4 1.08% 0.43% 0% 17861 0.1672 96.9 9.36 0% 0 0% 0 0% 0 0% 0%
20220718 9.08 9.35 9.08 9.3 2.42% 0.65% 0% 22318 0.2063 118.67 9.24 0% 0 0% 0 0% 0 0% 0%
20220715 9.23 9.29 9.07 9.08 -1.84% -0.98% 0% 20054 0.1838 109.28 9.17 0% 0 0% 0 0% 0 0% 0%
20220714 8.93 9.42 8.9 9.25 3.58% 0.33% 0% 26972 0.2487 149.24 9.22 0% 0 0% 0 0% 0 0% 0%
20220713 8.79 8.93 8.73 8.93 1.94% 0.68% 0% 12147 0.1078 66.3 8.87 0% 0 0% 0 0% 0 0% 0%
20220712 9.03 9.06 8.76 8.76 -3.52% -1.13% 0% 18185 0.1612 86.88 8.86 0% 0 0% 0 0% 0 0% 0%
20220711 9.25 9.25 9.03 9.08 -1.84% -0.22% 0% 12402 0.1128 56.45 9.1 0% 0 0% 0 0% 0 0% 0%
20220708 9.19 9.46 9.19 9.25 1.2% -0.54% 0% 18944 0.1762 83.39 9.3 0% 0 0% 0 0% 0 0% 0%
20220707 9.1 9.22 9.04 9.14 0.44% -0.22% 0% 9086 0.0832 35.49 9.16 0% 0 0% 0 0% 0 0% 0%
20220706 9.15 9.23 9.01 9.1 -0.33% -0.11% 0% 10606 0.0966 40.04 9.11 0% 0 0% 0 0% 0 0% 0%
20220705 9.21 9.29 9 9.13 -0.98% 0.44% 0% 19108 0.1736 70.92 9.09 0% 0 0% 0 0% 0 0% 0%
20220704 9.3 9.3 9.15 9.22 -1.07% 0.33% 0% 15436 0.1419 58.19 9.19 0% 0 0% 0 0% 0 0% 0%
20220701 9.41 9.45 9.3 9.32 -0.96% -0.53% 0% 16425 0.1539 60.11 9.37 0% 0 0% 0 0% 0 0% 0%
20220630 9.36 9.5 9.31 9.41 0.53% -0.11% 0% 19844 0.1869 74.61 9.42 0% 0 0% 0 0% 0 0% 0%
20220629 9.35 9.57 9.32 9.36 -0.85% -1.06% 0% 31322 0.2962 120.73 9.46 0% 0 0% 0 0% 0 0% 0%
20220628 9.23 9.48 9.2 9.44 2.39% 0.75% 0% 31973 0.2996 130.98 9.37 0% 0 0% 0 0% 0 0% 0%
20220627 9.31 9.31 9.15 9.22 0% 0% 0% 25078 0.2311 109.14 9.22 0% 0 0% 0 0% 0 0% 0%
20220624 8.95 9.32 8.9 9.22 3.02% 0.33% 0% 44302 0.4072 203.49 9.19 0% 0 0% 0 0% 0 0% 0%
20220623 8.79 8.95 8.74 8.95 1.82% 1.02% 0% 16904 0.1498 88.34 8.86 0% 0 0% 0 0% 0 0% 0%
20220622 8.98 8.98 8.78 8.79 -2.12% -0.68% 0% 15606 0.1381 82.62 8.85 0% 0 0% 0 0% 0 0% 0%
20220621 9 9.06 8.88 8.98 -0.22% 0% 0% 17972 0.1614 96.19 8.98 0% 0 0% 0 0% 0 0% 0%
20220620 8.82 9.06 8.8 9 2.39% 0.56% 0% 30346 0.2715 166.17 8.95 0% 0 0% 0 0% 0 0% 0%
20220617 8.93 8.93 8.7 8.79 -1.12% -0.11% 0% 13547 0.1192 74.24 8.8 0% 0 0% 0 0% 0 0% 0%
20220616 8.79 8.99 8.75 8.89 1.02% 0.23% 0% 18133 0.1609 91.27 8.87 0% 0 0% 0 0% 0 0% 0%
20220615 8.76 8.91 8.71 8.8 0.46% -0.23% 0% 18529 0.1634 87.29 8.82 0% 0 0% 0 0% 0 0% 0%
20220614 8.79 8.81 8.55 8.76 -1.24% 0.92% 0% 15245 0.1324 64.2 8.68 0% 0 0% 0 0% 0 0% 0%
20220613 8.8 8.94 8.69 8.87 0.45% 0.34% 0% 10684 0.0944 45.16 8.84 0% 0 0% 0 0% 0 0% 0%
20220610 8.65 8.85 8.65 8.83 1.15% 0.23% 0% 9967 0.0878 40.19 8.81 0% 0 0% 0 0% 0 0% 0%
20220609 8.95 8.96 8.68 8.73 -2.46% -0.46% 0% 12519 0.1098 50.1 8.77 0% 0 0% 0 0% 0 0% 0%
20220608 9.09 9.09 8.8 8.95 -0.89% 0.11% 0% 15289 0.1367 62.17 8.94 0% 0 0% 0 0% 0 0% 0%
20220607 9.18 9.18 8.95 9.03 -1.53% -0.11% 0% 13498 0.122 51.44 9.04 0% 0 0% 0 0% 0 0% 0%
20220606 9.07 9.2 8.95 9.17 1.21% 0.77% 0% 26878 0.2447 101.67 9.1 0% 0 0% 0 0% 0 0% 0%
20220602 8.78 9.16 8.67 9.06 2.84% 0.89% 0% 30383 0.2727 112.44 8.98 0% 0 0% 0 0% 0 0% 0%
20220601 8.92 8.97 8.77 8.81 -1.78% -0.68% 0% 29323 0.26 108.88 8.87 0% 0 0% 0 0% 0 0% 0%
20220531 8.59 9.21 8.44 8.97 4.42% 1.47% 0% 40268 0.356 154.98 8.84 0% 0 0% 0 0% 0 0% 0%
20220530 8.67 8.72 8.5 8.59 -0.35% -0.46% 0% 17437 0.1504 73.94 8.63 0% 0 0% 0 0% 0 0% 0%
20220527 8.78 8.85 8.55 8.62 -1.82% -0.58% 0% 21842 0.1894 94.7 8.67 0% 0 0% 0 0% 0 0% 0%
20220526 8.89 8.92 8.61 8.78 -0.79% 0.23% 0% 10729 0.094 48.79 8.76 0% 0 0% 0 0% 0 0% 0%
20220525 8.74 8.88 8.62 8.85 2.31% 0.68% 0% 13748 0.1209 61.36 8.79 0% 0 0% 0 0% 0 0% 0%
20220524 9.08 9.17 8.63 8.65 -4% -3.35% 0% 32640 0.2922 142.3 8.95 0% 0 0% 0 0% 0 0% 0%
20220523 8.88 9.05 8.8 9.01 1.58% 0.67% 0% 15393 0.1378 70.69 8.95 0% 0 0% 0 0% 0 0% 0%
20220520 8.63 8.92 8.61 8.87 3.26% 0.91% 0% 25345 0.2227 117.66 8.79 0% 0 0% 0 0% 0 0% 0%
20220519 8.41 8.61 8.32 8.59 2.14% 1.18% 0% 17749 0.1507 86.4 8.49 0% 0 0% 0 0% 0 0% 0%
20220518 8.62 8.7 8.55 8.6 0.35% -0.23% 0% 13101 0.1129 68.46 8.62 0% 0 0% 0 0% 0 0% 0%
20220517 8.58 8.67 8.45 8.57 -0.81% 0.35% 0% 10605 0.0906 52.48 8.54 0% 0 0% 0 0% 0 0% 0%
20220516 8.54 8.71 8.49 8.64 1.53% 0.58% 0% 14419 0.1239 71.04 8.59 0% 0 0% 0 0% 0 0% 0%
20220513 8.46 8.53 8.36 8.51 1.55% 0.71% 0% 15022 0.1269 69.58 8.45 0% 0 0% 0 0% 0 0% 0%
20220512 8.27 8.43 8.22 8.38 1.33% 0.6% 0% 16527 0.1376 74.18 8.33 0% 0 0% 0 0% 0 0% 0%
20220511 8.28 8.5 8.26 8.27 0.24% -1.31% 0% 19714 0.1652 86.24 8.38 0% 0 0% 0 0% 0 0% 0%
20220510 8.1 8.3 8.1 8.25 0.24% 0.49% 0% 18476 0.1516 83.17 8.21 0% 0 0% 0 0% 0 0% 0%
20220509 8.15 8.28 8.1 8.23 0.98% 0.12% 0% 9488 0.078 43.12 8.22 0% 0 0% 0 0% 0 0% 0%
20220506 8.01 8.28 7.91 8.15 -0.37% 0.25% 0% 15013 0.1221 63.26 8.13 0% 0 0% 0 0% 0 0% 0%
20220505 8.11 8.21 7.98 8.18 0.86% 0.86% 0% 16667 0.1352 70.37 8.11 0% 0 0% 0 0% 0 0% 0%
20220429 7.58 8.28 7.58 8.11 7.42% 1.12% 0% 31436 0.2522 125.25 8.02 0% 0 0% 0 0% 0 0% 0%
20220428 7.66 7.74 7.46 7.55 -1.56% -0.79% 0% 15402 0.1172 60.39 7.61 0% 0 0% 0 0% 0 0% 0%
20220427 7.3 7.71 7.19 7.67 2.95% 3.09% 0% 26690 0.1987 102.88 7.44 0% 0 0% 0 0% 0 0% 0%
20220426 7.66 7.73 7.44 7.45 -2.61% -1.84% 0% 20203 0.1534 84.85 7.59 0% 0 0% 0 0% 0 0% 0%
20220425 8.35 8.35 7.61 7.65 -8.82% -3.41% 0% 25865 0.2048 113.71 7.92 0% 0 0% 0 0% 0 0% 0%
20220422 8.48 8.51 8.3 8.39 -0.47% -0.24% 0% 14086 0.1185 67.36 8.41 0% 0 0% 0 0% 0 0% 0%
20220421 8.78 8.85 8.41 8.43 -4.85% -1.98% 0% 22310 0.1919 103.33 8.6 0% 0 0% 0 0% 0 0% 0%
20220420 8.88 9.13 8.82 8.86 0.45% -1.12% 0% 25089 0.2247 124.38 8.96 0% 0 0% 0 0% 0 0% 0%
20220419 8.77 8.91 8.77 8.82 0.8% -0.34% 0% 12920 0.1143 66.89 8.85 0% 0 0% 0 0% 0 0% 0%
20220418 8.74 8.88 8.6 8.75 -1.13% -0.23% 0% 27239 0.239 136.66 8.77 0% 0 0% 0 0% 0 0% 0%
20220415 9.07 9.1 8.82 8.85 -2.75% -0.78% 0% 19626 0.1751 106.23 8.92 0% 0 0% 0 0% 0 0% 0%
20220414 9.12 9.2 9.07 9.1 0.11% -0.11% 0% 11411 0.104 63.06 9.11 0% 0 0% 0 0% 0 0% 0%
20220413 9.26 9.27 9.05 9.09 -2.15% -0.33% 0% 8807 0.0803 48.14 9.12 0% 0 0% 0 0% 0 0% 0%
20220412 9.06 9.3 8.98 9.29 2.65% 1.98% 0% 15683 0.1429 78.95 9.11 0% 0 0% 0 0% 0 0% 0%
20220411 9.4 9.45 9.02 9.05 -4.44% -1.63% 0% 16049 0.1476 80.74 9.2 0% 0 0% 0 0% 0 0% 0%
20220408 9.77 9.83 9.31 9.47 -2.57% -0.32% 0% 20343 0.1933 106.14 9.5 0% 0 0% 0 0% 0 0% 0%
20220407 9.97 9.98 9.72 9.72 -2.51% -1.12% 0% 14557 0.1431 80.69 9.83 0% 0 0% 0 0% 0 0% 0%
20220401 9.85 9.93 9.76 9.84 -0.71% 0.31% 0% 12909 0.1266 70.26 9.81 0% 0 0% 0 0% 0 0% 0%
20220331 9.92 10.04 9.85 9.91 0% -0.3% 0% 13838 0.1375 74.17 9.94 0% 0 0% 0 0% 0 0% 0%
20220330 9.87 9.92 9.78 9.91 1.12% 0.51% 0% 11161 0.11 56.2 9.86 0% 0 0% 0 0% 0 0% 0%
20220329 10.1 10.17 9.77 9.8 -2.87% -1.21% 0% 18248 0.1811 85.11 9.92 0% 0 0% 0 0% 0 0% 0%
20220328 10.1 10.18 9.93 10.09 0.1% 0.3% 0% 12871 0.1295 55.84 10.06 0% 0 0% 0 0% 0 0% 0%
20220325 10.06 10.2 10.04 10.08 0.4% -0.49% 0% 22413 0.2271 91.94 10.13 0% 0 0% 0 0% 0 0% 0%
20220324 10.18 10.18 10.01 10.04 -1.57% -0.2% 0% 17152 0.1726 66.67 10.06 0% 0 0% 0 0% 0 0% 0%
20220323 10.27 10.37 10.17 10.2 -0.49% -0.58% 0% 15835 0.1625 58.07 10.26 0% 0 0% 0 0% 0 0% 0%
20220322 10.2 10.35 10.15 10.25 -0.39% 0.1% 0% 15912 0.1629 53.99 10.24 0% 0 0% 0 0% 0 0% 0%
20220321 10.21 10.3 10.16 10.29 0.78% 0.39% 0% 15996 0.164 51.9 10.25 0% 0 0% 0 0% 0 0% 0%
20220318 10.11 10.27 10 10.21 0.99% 0.2% 0% 15685 0.1598 42.55 10.19 0% 0 0% 0 0% 0 0% 0%
20220317 10.09 10.3 10.03 10.11 0.8% -0.69% 0% 22866 0.2327 56.07 10.18 0% 0 0% 0 0% 0 0% 0%
20220316 9.83 10.06 9.55 10.03 3.19% 1.72% 0% 28583 0.2818 69.3 9.86 0% 0 0% 0 0% 0 0% 0%
20220315 10.48 10.5 9.68 9.72 -8.13% -3.67% 0% 35584 0.3591 91.38 10.09 0% 0 0% 0 0% 0 0% 0%
20220311 10.7 10.89 10.41 10.84 0.28% 1.69% 0% 24701 0.2634 70.01 10.66 0% 0 0% 0 0% 0 0% 0%
20220310 10.9 11.08 10.8 10.81 0.28% -1.19% 0% 30357 0.332 89.84 10.94 0% 0 0% 0 0% 0 0% 0%
20220309 11.18 11.23 10.55 10.78 -3.58% -0.74% 0% 32708 0.3553 95.13 10.86 0% 0 0% 0 0% 0 0% 0%
20220308 11.59 11.6 11.11 11.18 -3.79% -0.62% 0% 32940 0.3706 102.89 11.25 0% 0 0% 0 0% 0 0% 0%
20220307 11.75 11.79 11.5 11.62 -1.53% -0.17% 0% 25609 0.298 85.75 11.64 0% 0 0% 0 0% 0 0% 0%
20220304 11.76 12.03 11.58 11.8 0% 0.17% 0% 63678 0.7499 218.76 11.78 0% 0 0% 0 0% 0 0% 0%
20220303 11.57 11.9 11.46 11.8 2.61% 1.37% 0% 47657 0.5547 194.68 11.64 0% 0 0% 0 0% 0 0% 0%
20220302 11.5 11.64 11.42 11.5 -0.26% -0.09% 0% 14165 0.163 61.86 11.51 0% 0 0% 0 0% 0 0% 0%
20220301 11.44 11.59 11.41 11.53 0.79% 0.61% 0% 13292 0.1523 55.05 11.46 0% 0 0% 0 0% 0 0% 0%
20220228 11.68 11.72 11.35 11.44 -1.89% -0.09% 0% 17047 0.1952 68.4 11.45 0% 0 0% 0 0% 0 0% 0%
20220225 11.57 11.82 11.57 11.66 0.95% -0.34% 0% 17267 0.202 69.92 11.7 0% 0 0% 0 0% 0 0% 0%
20220224 11.88 11.96 11.02 11.55 -2.86% -1.2% 0% 29898 0.3495 116.68 11.69 0% 0 0% 0 0% 0 0% 0%
20220223 11.82 11.95 11.79 11.89 1.02% 0.17% 0% 20402 0.2422 77.94 11.87 0% 0 0% 0 0% 0 0% 0%
20220222 11.88 11.89 11.71 11.77 -1.59% 0% 0% 20289 0.2389 71.75 11.77 0% 0 0% 0 0% 0 0% 0%
20220221 11.87 12.04 11.81 11.96 0.76% 0.17% 0% 20653 0.2467 72.15 11.94 0% 0 0% 0 0% 0 0% 0%
20220218 11.71 11.9 11.71 11.87 -0.17% 0.42% 0% 14414 0.1704 44.64 11.82 0% 0 0% 0 0% 0 0% 0%
20220217 11.79 12.09 11.75 11.89 0.76% 0% 0% 26272 0.3123 72.74 11.89 0% 0 0% 0 0% 0 0% 0%
20220216 11.78 11.84 11.55 11.8 0.6% 0.77% 0% 20577 0.241 53.31 11.71 0% 0 0% 0 0% 0 0% 0%
20220215 11.78 11.87 11.53 11.73 -0.34% 0.26% 0% 20808 0.2434 53.5 11.7 0% 0 0% 0 0% 0 0% 0%
20220214 11.64 11.88 11.47 11.77 0.94% 0.26% 0% 18224 0.2139 45.44 11.74 0% 0 0% 0 0% 0 0% 0%
20220211 11.95 12.1 11.62 11.66 -2.02% -0.93% 0% 24826 0.2921 60.19 11.77 0% 0 0% 0 0% 0 0% 0%
20220210 11.8 12.26 11.66 11.9 0.85% -0.42% 0% 39685 0.4743 94.62 11.95 0% 0 0% 0 0% 0 0% 0%
20220209 11.65 11.84 11.32 11.8 4.33% 1.2% 0% 36676 0.4278 82.04 11.66 0% 0 0% 0 0% 0 0% 0%
20211203 11.43 11.52 11.35 11.41 -0.09% 0% 0% 29369 0.335 55.21 11.41 0% 0 0% 0 0% 0 0% 0%
20211202 11.81 11.81 11.42 11.42 -2.81% -1.13% 0% 54891 0.634 103.05 11.55 0% 0 0% 0 0% 0 0% 0%
20211201 11.64 11.85 11.61 11.75 1.29% 0.09% 0% 56731 0.6658 107.88 11.74 0% 0 0% 0 0% 0 0% 0%
20211130 11.51 11.64 11.11 11.6 1.13% 0.61% 0% 49937 0.5756 96.35 11.53 0% 0 0% 0 0% 0 0% 0%
20211129 11.48 11.58 11.29 11.47 -0.95% 0.17% 0% 28454 0.3259 55.79 11.45 0% 0 0% 0 0% 0 0% 0%
20211126 11.72 11.72 11.48 11.58 -1.36% 0.17% 0% 35669 0.4123 69.06 11.56 0% 0 0% 0 0% 0 0% 0%
20211125 11.75 11.81 11.7 11.74 -0.09% -0.17% 0% 31176 0.3666 61.44 11.76 0% 0 0% 0 0% 0 0% 0%
20211124 11.87 11.89 11.63 11.75 -0.51% 0.17% 0% 40859 0.4793 78.2 11.73 0% 0 0% 0 0% 0 0% 0%
20211123 11.8 12.09 11.73 11.81 -0.84% -0.25% 0% 59325 0.7022 117.58 11.84 0% 0 0% 0 0% 0 0% 0%
20211122 12.1 12.26 11.73 11.91 4.02% 0.08% 0% 111503 1.3271 236.82 11.9 0% 0 0% 0 0% 0 0% 0%
20211119 11.48 11.57 11.22 11.45 0.53% 0.35% 0% 37640 0.4294 91.53 11.41 0% 0 0% 0 0% 0 0% 0%
20211118 11.36 11.58 11.32 11.39 0.35% -0.78% 0% 59103 0.6783 142.21 11.48 0% 0 0% 0 0% 0 0% 0%
20211117 11.09 11.36 11.07 11.35 1.79% 0.89% 0% 42228 0.4752 107.79 11.25 0% 0 0% 0 0% 0 0% 0%
20211116 11.32 11.42 11.15 11.15 -1.5% -1.06% 0% 40502 0.4565 105.25 11.27 0% 0 0% 0 0% 0 0% 0%
20211115 11.21 11.45 11.2 11.32 1.07% 0% 0% 39946 0.452 104.98 11.32 0% 0 0% 0 0% 0 0% 0%
20211112 11.19 11.27 11.09 11.2 0.36% 0.18% 0% 36954 0.4131 98.35 11.18 0% 0 0% 0 0% 0 0% 0%
20211111 11 11.22 10.89 11.16 2.1% 0.45% 0% 49301 0.5478 133.27 11.11 0% 0 0% 0 0% 0 0% 0%
20211110 10.87 10.96 10.8 10.93 0% 0.46% 0% 29693 0.3231 80.57 10.88 0% 0 0% 0 0% 0 0% 0%
20211109 10.9 10.95 10.72 10.93 0.74% 0.64% 0% 28972 0.3147 76.21 10.86 0% 0 0% 0 0% 0 0% 0%
20211108 10.89 11 10.73 10.85 -0.64% -0.28% 0% 38013 0.4134 100.99 10.88 0% 0 0% 0 0% 0 0% 0%
20211105 10.7 10.98 10.65 10.92 2.06% 0.46% 0% 46482 0.5052 124.81 10.87 0% 0 0% 0 0% 0 0% 0%
20211104 10.61 10.78 10.58 10.7 0.38% 0.28% 0% 30127 0.3216 78.87 10.67 0% 0 0% 0 0% 0 0% 0%
20211103 10.41 10.72 10.35 10.66 2.11% 0.76% 0% 38158 0.4039 94.65 10.58 0% 0 0% 0 0% 0 0% 0%
20211102 10.33 10.72 10.2 10.44 0.48% -0.19% 0% 39756 0.416 99.42 10.46 0% 0 0% 0 0% 0 0% 0%
20211101 10.16 10.58 10.16 10.39 0% -0.19% 0% 33264 0.3464 79.89 10.41 0% 0 0% 0 0% 0 0% 0%
20211029 10.25 10.48 10.16 10.39 2.36% 0.48% 0% 30858 0.319 76.43 10.34 0% 0 0% 0 0% 0 0% 0%
20211028 10.5 10.57 10.09 10.15 -3.33% -0.88% 0% 42906 0.4395 108.56 10.24 0% 0 0% 0 0% 0 0% 0%
20211027 11 11.06 10.43 10.5 -4.55% -1.04% 0% 41375 0.4391 114.52 10.61 0% 0 0% 0 0% 0 0% 0%
20211026 11.17 11.17 10.96 11 -1.61% -0.54% 0% 26902 0.2975 82.81 11.06 0% 0 0% 0 0% 0 0% 0%
20211025 11.12 11.25 10.99 11.18 0.36% 0.45% 0% 32782 0.3649 102.94 11.13 0% 0 0% 0 0% 0 0% 0%
20211022 11.45 11.52 11.14 11.14 -4.05% -0.89% 0% 46798 0.526 153.36 11.24 0% 0 0% 0 0% 0 0% 0%
20211021 10.91 11.8 10.9 11.61 0.17% 2.02% 0% 45327 0.5158 164.74 11.38 0% 0 0% 0 0% 0 0% 0%
20211020 11.77 11.81 11.52 11.59 -1.53% -0.26% 0% 27674 0.3215 112.97 11.62 0% 0 0% 0 0% 0 0% 0%
20211019 12.21 12.21 11.7 11.77 -4.15% -0.84% 0% 48724 0.5782 199.83 11.87 0% 0 0% 0 0% 0 0% 0%
20211018 12.37 12.37 12.09 12.28 -0.89% 0.66% 0% 16281 0.1987 75.53 12.2 0% 0 0% 0 0% 0 0% 0%
20211015 12.46 12.46 12.25 12.39 0.24% 0.32% 0% 16256 0.2008 63.79 12.35 0% 0 0% 0 0% 0 0% 0%
20211014 12.32 12.48 12.25 12.36 0.16% -0.16% 0% 19627 0.2429 63.51 12.38 0% 0 0% 0 0% 0 0% 0%
20211013 12.13 12.36 12.12 12.34 0.9% 0.73% 0% 16853 0.2065 47.78 12.25 0% 0 0% 0 0% 0 0% 0%
20211012 12.48 12.59 12.15 12.23 -2.7% -0.57% 0% 20559 0.2528 52.48 12.3 0% 0 0% 0 0% 0 0% 0%
20211011 12.49 12.65 12.35 12.57 0.72% 0.48% 0% 20265 0.2535 45.58 12.51 0% 0 0% 0 0% 0 0% 0%
20211008 12.46 12.56 12.31 12.48 1.38% 0.16% 0% 19565 0.2438 35.68 12.46 0% 0 0% 0 0% 0 0% 0%
20210930 12.17 12.36 12.15 12.31 1.4% 0.16% 0% 18843 0.2315 27.45 12.29 0% 0 0% 0 0% 0 0% 0%
20210929 12.53 12.72 12.14 12.14 -3.65% -1.38% 0% 29830 0.3672 34.64 12.31 0% 0 0% 0 0% 0 0% 0%
20210928 12.7 12.77 12.58 12.6 -0.08% -0.47% 0% 24685 0.3124 21.32 12.66 0% 0 0% 0 0% 0 0% 0%
20210927 13.28 13.35 12.53 12.61 -5.05% -1.41% 0% 54997 0.7032 37.51 12.79 0% 0 0% 0 0% 0 0% 0%
20210924 13.91 14.05 13.23 13.28 -4.6% -2.71% 0% 63007 0.8599 39.3 13.65 0% 0 0% 0 0% 0 0% 0%
20210923 14.06 14.2 13.79 13.92 -1.56% -0.14% 0% 52381 0.7303 32.08 13.94 0% 0 0% 0 0% 0 0% 0%
20210922 13.98 14.24 13.91 14.14 -0.63% 0.64% 0% 49163 0.6905 28.15 14.05 0% 0 0% 0 0% 0 0% 0%
20210917 14.18 14.27 13.77 14.23 -0.28% 1.64% 0% 70310 0.9843 37.67 14 0% 0 0% 0 0% 0 0% 0%
20210916 14.83 14.97 14.08 14.27 -4.03% -1.25% 0% 104313 1.5077 58.04 14.45 0% 0 0% 0 0% 0 0% 0%
20210915 15.4 15.8 14.71 14.87 -3.44% -1.85% 0% 120941 1.8319 73.04 15.15 0% 0 0% 0 0% 0 0% 0%
20210914 16.3 16.31 15.16 15.4 -6.67% -2.35% 0% 150598 2.3756 98.78 15.77 0% 0 0% 0 0% 0 0% 0%
20210913 15.78 17.17 15.78 16.5 -5.88% 1.98% 0% 271028 4.3842 192.57 16.18 0% 0 0% 0 0% 0 0% 0%
20210910 15.89 17.53 15.32 17.53 9.97% 6.31% 0% 264860 4.3679 226.73 16.49 0% 0 0% 0 0% 0 0% 0%
20210909 15.68 17.18 15.4 15.94 2.05% -2.09% 0% 235114 3.827 251.43 16.28 0% 0 0% 0 0% 0 0% 0%
20210908 15.7 15.7 15.1 15.62 0.51% 1.03% 0% 112577 1.7399 149.91 15.46 0% 0 0% 0 0% 0 0% 0%
20210907 15.1 16.02 15.03 15.54 1.17% 0.26% 0% 157879 2.4478 243.22 15.5 0% 0 0% 0 0% 0 0% 0%
20210906 15.22 15.55 14.82 15.36 2.33% 1.19% 0% 149256 2.2662 292.79 15.18 0% 0 0% 0 0% 0 0% 0%
20210729 12.64 13.23 12.6 13.18 5.52% 1.31% 0% 63730 0.8291 147.66 13.01 0% 0 0% 0 0% 0 0% 0%
20210728 12.72 13.02 12.05 12.49 -3.1% -0.64% 0% 49193 0.6185 121.84 12.57 0% 0 0% 0 0% 0 0% 0%
20210727 13.3 13.36 12.87 12.89 -2.86% -1.07% 0% 59742 0.7786 163.55 13.03 0% 0 0% 0 0% 0 0% 0%
20210726 12.94 13.47 12.83 13.27 2.79% 0.45% 0% 83230 1.0991 259.95 13.21 0% 0 0% 0 0% 0 0% 0%
20210723 12.79 13.27 12.69 12.91 1.89% -0.46% 0% 69012 0.8953 257.07 12.97 0% 0 0% 0 0% 0 0% 0%
20210722 12.44 12.74 12.36 12.67 1.44% 0.72% 0% 28458 0.3579 120.11 12.58 0% 0 0% 0 0% 0 0% 0%
20210721 12.44 12.54 12.43 12.49 0.4% 0% 0% 16563 0.2069 72 12.49 0% 0 0% 0 0% 0 0% 0%
20210720 12.23 12.52 12.18 12.44 1.8% 0.57% 0% 17166 0.2124 73.92 12.37 0% 0 0% 0 0% 0 0% 0%
20210719 12.26 12.28 12.15 12.22 -0.65% 0.16% 0% 12965 0.1582 54.97 12.2 0% 0 0% 0 0% 0 0% 0%
20210716 12.48 12.48 12.3 12.3 -1.36% -0.57% 0% 12453 0.154 52.28 12.37 0% 0 0% 0 0% 0 0% 0%
20210715 12.37 12.54 12.18 12.47 0.24% 1.05% 0% 22224 0.2743 88.62 12.34 0% 0 0% 0 0% 0 0% 0%
20210714 12.75 12.77 12.42 12.44 -2.28% -1.19% 0% 22359 0.2814 89.3 12.59 0% 0 0% 0 0% 0 0% 0%
20210713 12.66 12.77 12.56 12.73 0.08% 0.55% 0% 19068 0.2414 75.98 12.66 0% 0 0% 0 0% 0 0% 0%
20210712 12.6 12.79 12.5 12.72 0.24% 0.55% 0% 25297 0.3201 96.01 12.65 0% 0 0% 0 0% 0 0% 0%
20210709 12.5 12.98 12.5 12.69 2.5% -0.08% 0% 30227 0.3839 117.63 12.7 0% 0 0% 0 0% 0 0% 0%
20210708 12.46 12.5 12.35 12.38 -0.64% -0.48% 0% 15511 0.1929 57.32 12.44 0% 0 0% 0 0% 0 0% 0%
20210707 12.3 12.47 12.26 12.46 0.89% 0.48% 0% 15532 0.1926 50.05 12.4 0% 0 0% 0 0% 0 0% 0%
20210706 12.37 12.37 12.21 12.35 -0.16% 0.73% 0% 13975 0.1713 42.06 12.26 0% 0 0% 0 0% 0 0% 0%
20210705 12.19 12.38 12.13 12.37 0.9% 0.65% 0% 14009 0.1722 39.04 12.29 0% 0 0% 0 0% 0 0% 0%
20210702 12.51 12.56 12.25 12.26 -2.47% -0.65% 0% 22912 0.2828 63.17 12.34 0% 0 0% 0 0% 0 0% 0%
20210701 12.9 12.98 12.55 12.57 -2.56% -1.41% 0% 23102 0.2945 65.96 12.75 0% 0 0% 0 0% 0 0% 0%
20210630 12.74 12.99 12.74 12.9 0.86% 0.16% 0% 21040 0.2709 61.34 12.88 0% 0 0% 0 0% 0 0% 0%
20210629 13 13.09 12.73 12.79 -1.84% -0.16% 0% 26421 0.3385 75.16 12.81 0% 0 0% 0 0% 0 0% 0%
20210628 12.98 13.1 12.92 13.03 0.54% 0.15% 0% 18157 0.2362 51.02 13.01 0% 0 0% 0 0% 0 0% 0%
20210625 13.06 13.17 12.88 12.96 -1.52% -0.38% 0% 28158 0.3662 75.41 13.01 0% 0 0% 0 0% 0 0% 0%
20210624 13.27 13.56 13.05 13.16 -0.23% -1.05% 0% 46527 0.6189 122.13 13.3 0% 0 0% 0 0% 0 0% 0%
20210623 13.17 13.26 13.05 13.19 0% 0.38% 0% 30741 0.4039 86.57 13.14 0% 0 0% 0 0% 0 0% 0%
20210622 12.92 13.22 12.88 13.19 2.01% 0.69% 0% 40039 0.5246 117.7 13.1 0% 0 0% 0 0% 0 0% 0%
20210621 12.72 12.95 12.68 12.93 0.94% 0.7% 0% 20078 0.2578 61.58 12.84 0% 0 0% 0 0% 0 0% 0%
20210618 12.88 12.88 12.75 12.81 -0.7% 0.08% 0% 20972 0.2685 63.74 12.8 0% 0 0% 0 0% 0 0% 0%
20210617 12.84 12.96 12.71 12.9 0.55% 0.47% 0% 20052 0.2575 60.83 12.84 0% 0 0% 0 0% 0 0% 0%
20210616 13.01 13.13 12.74 12.83 -1.91% -0.93% 0% 28582 0.37 82.88 12.95 0% 0 0% 0 0% 0 0% 0%
20210615 12.94 13.24 12.94 13.08 1.08% -0.08% 0% 35396 0.4635 104.83 13.09 0% 0 0% 0 0% 0 0% 0%
20210611 13.18 13.18 12.91 12.94 -1.82% -0.61% 0% 32316 0.4206 100.5 13.02 0% 0 0% 0 0% 0 0% 0%
20210610 12.88 13.18 12.74 13.18 2.49% 1.07% 0% 52690 0.6873 165.25 13.04 0% 0 0% 0 0% 0 0% 0%
20210609 12.85 12.97 12.77 12.86 0.23% 0% 0% 23713 0.3049 70.98 12.86 0% 0 0% 0 0% 0 0% 0%
20210608 12.92 12.92 12.76 12.83 -0.31% 0.16% 0% 13484 0.1727 39.85 12.81 0% 0 0% 0 0% 0 0% 0%
20210607 12.76 12.9 12.7 12.87 1.42% 0.39% 0% 17300 0.2217 49.78 12.82 0% 0 0% 0 0% 0 0% 0%
20210604 12.87 12.9 12.65 12.69 -1.32% -0.24% 0% 22489 0.2861 60.72 12.72 0% 0 0% 0 0% 0 0% 0%
20210603 12.82 13.07 12.82 12.86 -0.08% -0.54% 0% 18887 0.2443 52.29 12.93 0% 0 0% 0 0% 0 0% 0%
20210602 13.21 13.21 12.8 12.87 -2.43% -0.77% 0% 31041 0.4026 85.47 12.97 0% 0 0% 0 0% 0 0% 0%
20210601 13.11 13.3 13.11 13.19 0.08% 0% 0% 27574 0.3638 80.15 13.19 0% 0 0% 0 0% 0 0% 0%
20210531 13.12 13.19 12.93 13.18 0.53% 0.84% 0% 22755 0.2974 65.99 13.07 0% 0 0% 0 0% 0 0% 0%
20210528 13.14 13.29 13.05 13.11 -0.91% -0.08% 0% 33958 0.4455 97.85 13.12 0% 0 0% 0 0% 0 0% 0%
20210527 13.03 13.85 12.9 13.23 1.77% -0.82% 0% 61524 0.8209 184.68 13.34 0% 0 0% 0 0% 0 0% 0%
20210526 12.91 13.07 12.88 13 1.01% 0.31% 0% 25835 0.3349 86.2 12.96 0% 0 0% 0 0% 0 0% 0%
20210525 12.93 13.06 12.85 13.02 0.08% 0.46% 0% 23415 0.3034 78.4 12.96 0% 0 0% 0 0% 0 0% 0%
20210524 12.78 13.32 12.62 13.01 1.88% 0.7% 0% 38995 0.5038 129.12 12.92 0% 0 0% 0 0% 0 0% 0%
20210521 12.75 12.85 12.7 12.77 0.47% -0.16% 0% 17754 0.227 60.36 12.79 0% 0 0% 0 0% 0 0% 0%
20210520 12.82 12.89 12.7 12.71 -1.47% -0.47% 0% 21703 0.2771 72.29 12.77 0% 0 0% 0 0% 0 0% 0%
20210519 12.8 12.95 12.76 12.9 0.23% 0.39% 0% 19989 0.2569 66.13 12.85 0% 0 0% 0 0% 0 0% 0%
20210518 12.91 12.95 12.71 12.87 -1% 0.23% 0% 21741 0.2791 68.1 12.84 0% 0 0% 0 0% 0 0% 0%
20210517 12.8 13.05 12.62 13 0.93% 1.25% 0% 27012 0.3469 80.35 12.84 0% 0 0% 0 0% 0 0% 0%
20210514 12.72 12.97 12.65 12.88 1.82% 0% 0% 28337 0.3649 82.42 12.88 0% 0 0% 0 0% 0 0% 0%
20210513 12.6 12.83 12.59 12.65 -1.17% -0.47% 0% 21377 0.2717 54.7 12.71 0% 0 0% 0 0% 0 0% 0%
20210512 12.61 12.85 12.43 12.8 1.51% 0.87% 0% 26047 0.3305 57.34 12.69 0% 0 0% 0 0% 0 0% 0%
20210511 12.4 12.77 12.39 12.61 1.12% 0.24% 0% 25756 0.3241 42.02 12.58 0% 0 0% 0 0% 0 0% 0%
20210510 12.86 12.87 12.43 12.47 -2.73% -0.8% 0% 30179 0.3792 42.77 12.57 0% 0 0% 0 0% 0 0% 0%
20210507 13 13.03 12.8 12.82 -1.54% -0.31% 0% 24337 0.313 32.91 12.86 0% 0 0% 0 0% 0 0% 0%
20210506 12.74 13.08 12.73 13.02 2.2% 0.39% 0% 28961 0.3755 31.55 12.97 0% 0 0% 0 0% 0 0% 0%
20210430 13.07 13.18 12.63 12.74 -2.75% -0.62% 0% 42255 0.5415 36.91 12.82 0% 0 0% 0 0% 0 0% 0%
20210429 13.43 13.46 13.1 13.1 -2.67% -1.13% 0% 39576 0.5245 30.22 13.25 0% 0 0% 0 0% 0 0% 0%
20210428 13.4 13.49 13.17 13.46 0.67% 0.9% 0% 32339 0.4314 23.64 13.34 0% 0 0% 0 0% 0 0% 0%
20210427 13.77 13.98 13.16 13.37 -3.12% -1.33% 0% 64186 0.8694 43.43 13.55 0% 0 0% 0 0% 0 0% 0%
20210426 14.12 14.27 13.74 13.8 -3.63% -1% 0% 73993 1.0318 50.15 13.94 0% 0 0% 0 0% 0 0% 0%
20210423 15.68 15.68 14.32 14.32 -9.99% -2.72% 0% 151219 2.2266 102.24 14.72 0% 0 0% 0 0% 0 0% 0%
20210422 15.53 16.26 15.53 15.91 1.47% -0.38% 0% 88233 1.409 62.8 15.97 0% 0 0% 0 0% 0 0% 0%
20210421 15.48 15.86 15.27 15.68 0.06% 0.58% 0% 59171 0.9226 39.19 15.59 0% 0 0% 0 0% 0 0% 0%
20210416 15.82 16.49 15.48 16.29 2.13% 1.5% 0% 162469 2.6077 105.28 16.05 0% 0 0% 0 0% 0 0% 0%
20210415 15.88 16.38 15.64 15.95 -1.18% -0.06% 0% 186500 2.9761 130.38 15.96 0% 0 0% 0 0% 0 0% 0%
20210414 14.48 16.14 14.46 16.14 10.02% 2.09% 0% 186554 2.9495 144.95 15.81 0% 0 0% 0 0% 0 0% 0%
20210413 15.22 15.66 14.6 14.67 -4.49% -3.04% 0% 82831 1.2531 70.36 15.13 0% 0 0% 0 0% 0 0% 0%
20210412 15.34 15.55 14.45 15.36 1.32% 2.74% 0% 110148 1.6465 94.81 14.95 0% 0 0% 0 0% 0 0% 0%
20210409 14.94 15.62 14.94 15.16 0% -0.72% 0% 79049 1.207 71.33 15.27 0% 0 0% 0 0% 0 0% 0%
20210408 15.67 16.14 15.15 15.16 -3.81% -2.63% 0% 126657 1.9723 120.25 15.57 0% 0 0% 0 0% 0 0% 0%
20210407 14.89 16.5 14.88 15.76 3.89% 1.22% 0% 179425 2.7936 175.22 15.57 0% 0 0% 0 0% 0 0% 0%
20210406 15.96 15.96 14.99 15.17 -3.13% -0.85% 0% 170760 2.6131 181.68 15.3 0% 0 0% 0 0% 0 0% 0%
20210402 14.05 15.66 14.01 15.66 9.97% 4.68% 0% 149300 2.2332 161.81 14.96 0% 0 0% 0 0% 0 0% 0%
20210401 14.15 14.47 13.9 14.24 -0.35% 0.78% 0% 52247 0.7381 54.88 14.13 0% 0 0% 0 0% 0 0% 0%
20210330 14.02 14.09 13.63 13.76 -2.69% -0.29% 0% 47139 0.6507 41.2 13.8 0% 0 0% 0 0% 0 0% 0%
20210329 14 14.18 13.85 14.14 0.93% 1.07% 0% 49906 0.6984 36.51 13.99 0% 0 0% 0 0% 0 0% 0%
20210326 14.02 14.57 13.83 14.01 -1.48% -0.92% 0% 69083 0.9768 37.78 14.14 0% 0 0% 0 0% 0 0% 0%
20201215 16.22 17.39 16.2 17.23 5.25% 1.83% 0% 104820 1.7734 61.46 16.92 0% 0 0% 0 0% 0 0% 0%
20201214 16.16 16.5 15.89 16.37 1.3% 0.68% 0% 56684 0.9215 31.07 16.26 0% 0 0% 0 0% 0 0% 0%
20201211 17.15 17.15 16.07 16.16 -5.5% -1.82% 0% 107130 1.763 58.07 16.46 0% 0 0% 0 0% 0 0% 0%
20201210 16.66 17.39 16.64 17.1 0.77% 0.06% 0% 79278 1.3552 44 17.09 0% 0 0% 0 0% 0 0% 0%
20201209 17.89 17.9 16.96 16.97 -5.3% -2.47% 0% 114029 1.9837 59.92 17.4 0% 0 0% 0 0% 0 0% 0%
20201208 18.31 18.32 17.57 17.92 -2.24% -0.22% 0% 102406 1.8392 54.88 17.96 0% 0 0% 0 0% 0 0% 0%
20201207 18.3 19.18 18.01 18.33 0.22% -1.13% 0% 164551 3.0507 92.5 18.54 0% 0 0% 0 0% 0 0% 0%
20201204 17.4 18.87 17.4 18.29 -4.44% 1.05% 0% 213611 3.8663 122.6 18.1 0% 0 0% 0 0% 0 0% 0%
20201203 19.99 21.51 19.05 19.14 -2.1% -6.27% 0% 360840 7.3691 254.03 20.42 0% 0 0% 0 0% 0 0% 0%
20201202 18.41 19.55 17.96 19.55 10.02% 3.93% 0% 205899 3.8732 165.26 18.81 0% 0 0% 0 0% 0 0% 0%
20201201 16.72 17.86 16.64 17.77 5.46% 1.54% 0% 146050 2.5553 115.71 17.5 0% 0 0% 0 0% 0 0% 0%
20201130 17 17.36 16.42 16.85 -2.09% -0.53% 0% 93270 1.5802 73.98 16.94 0% 0 0% 0 0% 0 0% 0%
20201127 17.88 17.89 17.03 17.21 -3.85% -0.58% 0% 128188 2.2192 102.31 17.31 0% 0 0% 0 0% 0 0% 0%
20201126 16.97 18.6 16.92 17.9 5.48% 1.07% 0% 207355 3.6724 171.1 17.71 0% 0 0% 0 0% 0 0% 0%
20201125 16.59 17.35 16.26 16.97 2.29% 1.01% 0% 143001 2.4019 114.76 16.8 0% 0 0% 0 0% 0 0% 0%
20201124 16.48 16.67 16.18 16.59 0.85% 1.1% 0% 78485 1.2883 58.26 16.41 0% 0 0% 0 0% 0 0% 0%
20201123 16.62 16.76 16.1 16.45 -1.5% 0.43% 0% 98586 1.6151 61.43 16.38 0% 0 0% 0 0% 0 0% 0%
20201120 16.85 16.85 16.31 16.7 -0.89% 1.03% 0% 86367 1.4274 46.54 16.53 0% 0 0% 0 0% 0 0% 0%
20201119 16.97 17.1 16.64 16.85 -2.38% 0.24% 0% 106357 1.7881 51.54 16.81 0% 0 0% 0 0% 0 0% 0%
20201118 16.41 17.4 16.3 17.26 5.05% 1.89% 0% 152661 2.5863 69.7 16.94 0% 0 0% 0 0% 0 0% 0%
20201117 16.75 16.84 16.06 16.43 -2.55% 0.18% 0% 110977 1.8202 45.46 16.4 0% 0 0% 0 0% 0 0% 0%
20201116 16.75 17.11 16.52 16.86 0.24% 0.3% 0% 113021 1.9 45.46 16.81 0% 0 0% 0 0% 0 0% 0%
20201113 16.51 16.98 16.16 16.82 1.14% 1.26% 0% 118565 1.969 46.74 16.61 0% 0 0% 0 0% 0 0% 0%
20201112 17.88 17.96 16.38 16.63 -6.31% -0.89% 0% 181512 3.0457 65.27 16.78 0% 0 0% 0 0% 0 0% 0%
20201111 17.31 18.54 17.3 17.75 0.57% -1.61% 0% 188932 3.4089 78.01 18.04 0% 0 0% 0 0% 0 0% 0%
20201110 19.29 19.3 17.63 17.65 -9.9% -4.39% 0% 293562 5.4186 134.3 18.46 0% 0 0% 0 0% 0 0% 0%
20201109 17.55 19.59 17.31 19.59 9.99% 4.65% 0% 314899 5.8962 166.79 18.72 0% 0 0% 0 0% 0 0% 0%
20201106 16.8 18.22 16.18 17.81 7.55% 4.15% 0% 313755 5.3644 182.86 17.1 0% 0 0% 0 0% 0 0% 0%
20201105 16.09 16.77 15.73 16.56 -0.9% 1.22% 0% 249727 4.0847 171.41 16.36 0% 0 0% 0 0% 0 0% 0%
20201104 15.75 16.71 15.65 16.71 10.01% 2.33% 0% 326821 5.338 243.22 16.33 0% 0 0% 0 0% 0 0% 0%
20201103 14.52 15.57 14.28 15.19 -2.13% 2.01% 0% 233534 3.477 193.6 14.89 0% 0 0% 0 0% 0 0% 0%
20201102 15.52 15.98 15.52 15.52 -9.98% -0.58% 0% 141566 2.2095 141.08 15.61 0% 0 0% 0 0% 0 0% 0%
20201030 18.46 18.46 15.89 17.24 2.74% 0.52% 0% 377379 6.4714 434.24 17.15 0% 0 0% 0 0% 0 0% 0%
20201029 16.78 16.78 16.78 16.78 10.03% 0% 0% 1901 0.0319 5.87 16.78 0% 0 0% 0 0% 0 0% 0%
20201028 15.25 15.25 15.25 15.25 10.03% -0.13% 0% 1460 0.0223 3.06 15.27 0% 0 0% 0 0% 0 0% 0%
20201027 13.86 13.86 13.86 13.86 10% 0.07% 0% 2318 0.0321 3.18 13.85 0% 0 0% 0 0% 0 0% 0%
20201026 12.6 12.6 12.6 12.6 10.04% 0.08% 0% 5464 0.0688 5.81 12.59 0% 0 0% 0 0% 0 0% 0%
20201023 11.45 11.45 11.45 11.45 9.99% 0.17% 0% 1155 0.0132 0.06 11.43 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