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. 酷特智能300840
    4. 返回上一页 刷新
股票代码（例：sz300840）       567条   (进入酷特智能股票专站) 酷特智能股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 16.02 16.23 15.93 16.02 0% 0.06% 0% 39855 0.6382 64.39 16.01 0% 0 0% 0 0% 0 0% 0%
20230927 16.23 16.5 15.97 16.02 -0.68% -1.35% 0% 100664 1.6343 153.11 16.24 0% 0 0% 0 0% 0 0% 0%
20230926 15.7 16.26 15.7 16.13 2.15% 0.37% 0% 63520 1.0209 95.65 16.07 0% 0 0% 0 0% 0 0% 0%
20230925 15.52 15.87 15.39 15.79 2.47% 0.83% 0% 48130 0.7538 68.89 15.66 0% 0 0% 0 0% 0 0% 0%
20230922 15.47 15.49 15.08 15.41 0.06% 0.72% 0% 50557 0.7736 64.89 15.3 0% 0 0% 0 0% 0 0% 0%
20230921 15.56 15.66 15.32 15.4 -1.53% -0.32% 0% 53750 0.8305 62.86 15.45 0% 0 0% 0 0% 0 0% 0%
20230920 15.54 15.8 15.31 15.64 0.64% 0.39% 0% 76561 1.1926 78 15.58 0% 0 0% 0 0% 0 0% 0%
20230919 16.02 16.26 15.51 15.54 -4.07% -1.52% 0% 69863 1.1023 70.52 15.78 0% 0 0% 0 0% 0 0% 0%
20230918 15.92 16.25 15.66 16.2 2.14% 1.44% 0% 63984 1.0216 59.98 15.97 0% 0 0% 0 0% 0 0% 0%
20230915 15.74 15.98 15.51 15.86 0.76% 0.44% 0% 43026 0.6793 39.49 15.79 0% 0 0% 0 0% 0 0% 0%
20230914 15.77 15.83 15.39 15.74 0.13% 0.96% 0% 90419 1.4095 77.05 15.59 0% 0 0% 0 0% 0 0% 0%
20230913 16.08 16.21 15.52 15.72 -3.08% -0.51% 0% 103769 1.6396 79.86 15.8 0% 0 0% 0 0% 0 0% 0%
20230912 16.07 16.29 15.88 16.22 0.5% 0.93% 0% 80180 1.2888 63.85 16.07 0% 0 0% 0 0% 0 0% 0%
20230911 15.43 16.36 15.4 16.14 3.66% 1.57% 0% 108726 1.7281 83.61 15.89 0% 0 0% 0 0% 0 0% 0%
20230908 15.4 15.84 15.18 15.57 0.91% -0.13% 0% 132139 2.0596 102.59 15.59 0% 0 0% 0 0% 0 0% 0%
20230907 14.9 15.97 14.85 15.43 2.46% -0.84% 0% 186462 2.9006 152.02 15.56 0% 0 0% 0 0% 0 0% 0%
20230906 15.08 15.2 14.83 15.06 -0.92% 0.67% 0% 101811 1.5231 87.1 14.96 0% 0 0% 0 0% 0 0% 0%
20230905 14.3 15.24 14.25 15.2 6.29% 2.08% 0% 167943 2.5014 148.83 14.89 0% 0 0% 0 0% 0 0% 0%
20230904 14.47 14.7 14.1 14.3 -1.04% 0.28% 0% 82260 1.1732 74.36 14.26 0% 0 0% 0 0% 0 0% 0%
20230901 14.44 14.89 14.36 14.45 -0.96% -0.76% 0% 120897 1.7598 117.51 14.56 0% 0 0% 0 0% 0 0% 0%
20230831 13.93 15.12 13.77 14.59 6.11% -0.14% 0% 249469 3.6435 264.49 14.61 0% 0 0% 0 0% 0 0% 0%
20230830 14.15 14.15 13.41 13.75 -1.72% 0.15% 0% 92889 1.2754 121.1 13.73 0% 0 0% 0 0% 0 0% 0%
20230829 13.27 14.12 13.18 13.99 5.03% 0.94% 0% 126562 1.7539 177.43 13.86 0% 0 0% 0 0% 0 0% 0%
20230828 14.17 14.41 13.28 13.32 -2.49% -3.13% 0% 81082 1.1146 129.28 13.75 0% 0 0% 0 0% 0 0% 0%
20230825 13.56 13.71 13.3 13.66 0.22% 0.96% 0% 78110 1.0567 135.27 13.53 0% 0 0% 0 0% 0 0% 0%
20230824 13.44 13.73 13.17 13.63 1.64% 0.96% 0% 96983 1.3094 181.24 13.5 0% 0 0% 0 0% 0 0% 0%
20230823 13.59 13.78 13.23 13.41 -1.11% -0.15% 0% 63462 0.8524 134.2 13.43 0% 0 0% 0 0% 0 0% 0%
20230822 12.85 13.56 12.82 13.56 5.69% 2.11% 0% 110086 1.4623 235.06 13.28 0% 0 0% 0 0% 0 0% 0%
20230821 12.81 12.96 12.57 12.83 -0.08% 0.23% 0% 29323 0.3754 64.43 12.8 0% 0 0% 0 0% 0 0% 0%
20230818 12.87 13.07 12.6 12.84 0% 0.08% 0% 41322 0.5303 80.25 12.83 0% 0 0% 0 0% 0 0% 0%
20230817 12.76 12.93 12.52 12.84 0.71% 0.63% 0% 29617 0.378 46.73 12.76 0% 0 0% 0 0% 0 0% 0%
20230816 13.18 13.18 12.63 12.75 -2.75% -1.01% 0% 33636 0.4331 45.76 12.88 0% 0 0% 0 0% 0 0% 0%
20230815 13.14 13.34 13.02 13.11 -0.38% -0.38% 0% 40463 0.5324 44.6 13.16 0% 0 0% 0 0% 0 0% 0%
20230814 12.95 13.18 12.65 13.16 0.77% 2.09% 0% 31107 0.401 33.1 12.89 0% 0 0% 0 0% 0 0% 0%
20230811 13.17 13.29 12.88 13.06 -0.08% 0% 0% 35904 0.4688 38.14 13.06 0% 0 0% 0 0% 0 0% 0%
20230810 12.95 13.11 12.81 13.07 0.31% 0.62% 0% 32954 0.4281 34.5 12.99 0% 0 0% 0 0% 0 0% 0%
20230809 13.13 13.3 12.88 13.03 -1.14% 0% 0% 56006 0.7297 59.03 13.03 0% 0 0% 0 0% 0 0% 0%
20230808 13 13.37 12.81 13.18 1.38% 0.3% 0% 82241 1.0805 88.84 13.14 0% 0 0% 0 0% 0 0% 0%
20230807 12.8 13.26 12.76 13 0.78% 0.08% 0% 90419 1.1742 102.07 12.99 0% 0 0% 0 0% 0 0% 0%
20230804 13.3 13.31 12.51 12.9 -3.37% 1.02% 0% 160824 2.054 192.37 12.77 0% 0 0% 0 0% 0 0% 0%
20230803 13.85 13.86 13.02 13.35 -2.84% 0.83% 0% 134395 1.78 197.76 13.24 0% 0 0% 0 0% 0 0% 0%
20230802 12.84 14.14 12.72 13.74 6.93% 1.33% 0% 216697 2.9375 387.59 13.56 0% 0 0% 0 0% 0 0% 0%
20230801 12.58 12.91 12.44 12.85 2.55% 0.63% 0% 60402 0.7714 153.05 12.77 0% 0 0% 0 0% 0 0% 0%
20230731 12.13 12.63 12.11 12.53 3.21% 1.21% 0% 47021 0.5819 126.28 12.38 0% 0 0% 0 0% 0 0% 0%
20230728 11.93 12.31 11.92 12.14 1.25% -0.08% 0% 36036 0.4377 95.48 12.15 0% 0 0% 0 0% 0 0% 0%
20230727 12.13 12.27 11.97 11.99 -1.24% -0.75% 0% 32011 0.3867 79.58 12.08 0% 0 0% 0 0% 0 0% 0%
20230726 12.75 12.75 12 12.14 -4.63% -0.49% 0% 56158 0.685 139.67 12.2 0% 0 0% 0 0% 0 0% 0%
20230725 12.69 12.81 12.51 12.73 1.35% 0.16% 0% 33129 0.421 89.46 12.71 0% 0 0% 0 0% 0 0% 0%
20230724 12.45 12.7 12.45 12.56 0.16% 0% 0% 27063 0.3398 67.28 12.56 0% 0 0% 0 0% 0 0% 0%
20230721 12.75 12.82 12.49 12.54 -1.57% -0.48% 0% 29454 0.3711 65.52 12.6 0% 0 0% 0 0% 0 0% 0%
20230720 12.88 12.98 12.65 12.74 -0.08% -0.23% 0% 27198 0.3473 58.89 12.77 0% 0 0% 0 0% 0 0% 0%
20230719 12.88 13.01 12.65 12.75 -0.23% -0.23% 0% 30517 0.3901 58.22 12.78 0% 0 0% 0 0% 0 0% 0%
20230718 12.78 12.89 12.53 12.78 0.16% 0.16% 0% 27019 0.3448 47.31 12.76 0% 0 0% 0 0% 0 0% 0%
20230717 12.8 13.09 12.63 12.76 -1.31% -0.31% 0% 42469 0.5436 65.33 12.8 0% 0 0% 0 0% 0 0% 0%
20230714 12.72 13.28 12.65 12.93 1.81% -0.54% 0% 54201 0.7048 81.48 13 0% 0 0% 0 0% 0 0% 0%
20230713 12.76 12.89 12.65 12.7 0.4% -0.24% 0% 32461 0.4131 46.92 12.73 0% 0 0% 0 0% 0 0% 0%
20230712 13 13 12.61 12.65 -2.17% -1.33% 0% 37639 0.4827 52.71 12.82 0% 0 0% 0 0% 0 0% 0%
20230711 12.82 13.07 12.7 12.93 0.39% 0.54% 0% 59182 0.7613 82.86 12.86 0% 0 0% 0 0% 0 0% 0%
20230710 12.49 12.99 12.45 12.88 4.38% 0.78% 0% 74129 0.947 97.71 12.78 0% 0 0% 0 0% 0 0% 0%
20230707 12.79 12.79 12.32 12.34 -3.06% -0.72% 0% 47586 0.5914 61.88 12.43 0% 0 0% 0 0% 0 0% 0%
20230706 12.94 13.05 12.53 12.73 -2.15% 0.08% 0% 90984 1.1569 123.71 12.72 0% 0 0% 0 0% 0 0% 0%
20230705 13 13.22 12.75 13.01 -0.38% 0.15% 0% 74348 0.9657 93.9 12.99 0% 0 0% 0 0% 0 0% 0%
20230704 12.5 13.07 12.48 13.06 3.65% 1.16% 0% 103534 1.3365 144.99 12.91 0% 0 0% 0 0% 0 0% 0%
20230703 12.55 12.69 12.31 12.6 0.16% 0.56% 0% 60416 0.7571 83.52 12.53 0% 0 0% 0 0% 0 0% 0%
20230630 12.22 12.73 12.1 12.58 2.78% 0.16% 0% 69242 0.87 96.26 12.56 0% 0 0% 0 0% 0 0% 0%
20230629 11.96 12.35 11.92 12.24 1.66% 0.25% 0% 53570 0.654 71.56 12.21 0% 0 0% 0 0% 0 0% 0%
20230628 12.24 12.39 11.89 12.04 -2.59% 0.17% 0% 53430 0.6424 65.88 12.02 0% 0 0% 0 0% 0 0% 0%
20230627 11.79 12.63 11.79 12.36 4.75% 0.24% 0% 78049 0.9622 88.88 12.33 0% 0 0% 0 0% 0 0% 0%
20230626 11.89 12.23 11.75 11.8 -1.83% -1.58% 0% 51108 0.6126 57.47 11.99 0% 0 0% 0 0% 0 0% 0%
20230621 12.53 12.53 11.8 12.02 -4.15% -0.83% 0% 76050 0.9217 86.25 12.12 0% 0 0% 0 0% 0 0% 0%
20230620 12.31 12.7 12.07 12.54 1.87% 0.97% 0% 84791 1.0535 102.21 12.42 0% 0 0% 0 0% 0 0% 0%
20230619 12.46 12.91 12.24 12.31 -2.3% -0.89% 0% 76155 0.946 93.44 12.42 0% 0 0% 0 0% 0 0% 0%
20230616 12.32 12.94 12.17 12.6 2.11% 0.16% 0% 96942 1.2191 123.2 12.58 0% 0 0% 0 0% 0 0% 0%
20230615 12.49 12.53 12.28 12.38 0.49% 0.16% 0% 69152 0.8549 89.74 12.36 0% 0 0% 0 0% 0 0% 0%
20230614 12.87 12.87 12.27 12.32 -3.6% -0.81% 0% 77396 0.9615 96.65 12.42 0% 0 0% 0 0% 0 0% 0%
20230613 12.65 12.93 12.37 12.78 1.03% 1.03% 0% 98960 1.2518 126.27 12.65 0% 0 0% 0 0% 0 0% 0%
20230612 11.75 12.7 11.57 12.65 7.11% 2.76% 0% 137589 1.6938 176.01 12.31 0% 0 0% 0 0% 0 0% 0%
20230609 11.61 11.85 11.4 11.81 2.87% 1.46% 0% 67524 0.7862 88.8 11.64 0% 0 0% 0 0% 0 0% 0%
20230608 11.85 11.85 11.34 11.48 -3.29% -0.26% 0% 55608 0.6401 72.22 11.51 0% 0 0% 0 0% 0 0% 0%
20230607 11.66 11.91 11.57 11.87 1.45% 0.59% 0% 45804 0.5404 56.56 11.8 0% 0 0% 0 0% 0 0% 0%
20230606 12.18 12.22 11.62 11.7 -4.26% -1.35% 0% 73271 0.8693 85.61 11.86 0% 0 0% 0 0% 0 0% 0%
20230605 12.16 12.3 11.92 12.22 0.49% 0.74% 0% 58924 0.715 72.35 12.13 0% 0 0% 0 0% 0 0% 0%
20230602 12.01 12.3 11.91 12.16 0.91% 0.33% 0% 69862 0.847 86.09 12.12 0% 0 0% 0 0% 0 0% 0%
20230601 11.55 12.33 11.5 12.05 4.42% 0.92% 0% 106389 1.2701 119.1 11.94 0% 0 0% 0 0% 0 0% 0%
20230531 11.39 11.87 11.39 11.54 0.52% -0.77% 0% 80363 0.9348 90.69 11.63 0% 0 0% 0 0% 0 0% 0%
20230530 11.32 11.49 10.98 11.48 2.78% 1.77% 0% 85635 0.9661 95.96 11.28 0% 0 0% 0 0% 0 0% 0%
20230529 11.4 11.49 11.09 11.17 -3.79% -0.45% 0% 82189 0.9219 85.77 11.22 0% 0 0% 0 0% 0 0% 0%
20230526 11.79 12.03 11.53 11.61 -2.6% -0.26% 0% 67155 0.7815 59.11 11.64 0% 0 0% 0 0% 0 0% 0%
20230525 12.46 12.46 11.55 11.92 -3.64% 0.25% 0% 111109 1.3215 94.9 11.89 0% 0 0% 0 0% 0 0% 0%
20230524 11.95 12.4 11.78 12.37 3.43% 1.06% 0% 92504 1.1321 76.44 12.24 0% 0 0% 0 0% 0 0% 0%
20230523 12.1 12.22 11.9 11.96 -1.89% -0.5% 0% 48827 0.5867 36.5 12.02 0% 0 0% 0 0% 0 0% 0%
20230522 12.4 12.51 12.05 12.19 -1.46% 0% 0% 51721 0.6307 33.16 12.19 0% 0 0% 0 0% 0 0% 0%
20230519 12.38 12.61 12.18 12.37 -2.52% -0.08% 0% 63328 0.7839 35.44 12.38 0% 0 0% 0 0% 0 0% 0%
20230518 12.6 12.99 12.55 12.69 -0.16% -0.08% 0% 71246 0.9047 38.61 12.7 0% 0 0% 0 0% 0 0% 0%
20230517 12.6 12.85 11.9 12.71 2.09% 2.09% 0% 123953 1.5426 63.21 12.45 0% 0 0% 0 0% 0 0% 0%
20230516 12.85 13.17 12.39 12.45 -3.64% -1.5% 0% 131084 1.6567 71.33 12.64 0% 0 0% 0 0% 0 0% 0%
20230515 13.27 13.57 12.26 12.92 -6.71% 0.31% 0% 264906 3.4123 155.05 12.88 0% 0 0% 0 0% 0 0% 0%
20230510 12.93 13.26 12.74 12.93 1.41% -0.39% 0% 115910 1.5046 75.29 12.98 0% 0 0% 0 0% 0 0% 0%
20230509 13.32 13.7 12.75 12.75 -3.19% -3.56% 0% 166122 2.1965 120.92 13.22 0% 0 0% 0 0% 0 0% 0%
20230508 13.45 13.64 13 13.17 -4.5% -0.68% 0% 180365 2.3914 145.19 13.26 0% 0 0% 0 0% 0 0% 0%
20230505 13.56 14.28 13.56 13.79 1.17% -0.65% 0% 254133 3.5271 240.2 13.88 0% 0 0% 0 0% 0 0% 0%
20230504 12.6 14.35 12.59 13.63 13.58% 0.29% 0% 274965 3.7373 313 13.59 0% 0 0% 0 0% 0 0% 0%
20230428 11.49 12.23 11.43 12 6.57% 1.18% 0% 176140 2.0899 220.19 11.86 0% 0 0% 0 0% 0 0% 0%
20230427 11.14 11.72 11 11.26 6.93% -0.53% 0% 166543 1.885 208.27 11.32 0% 0 0% 0 0% 0 0% 0%
20230426 10.3 10.63 10.25 10.53 1.84% 0.57% 0% 34956 0.3659 47.93 10.47 0% 0 0% 0 0% 0 0% 0%
20230425 10.75 10.81 10.18 10.34 -3.27% -1.15% 0% 37790 0.3951 48.86 10.46 0% 0 0% 0 0% 0 0% 0%
20230424 10.82 11.03 10.6 10.69 -1.02% -0.93% 0% 40587 0.4379 50.53 10.79 0% 0 0% 0 0% 0 0% 0%
20230421 11.2 11.32 10.8 10.8 -3.49% -2.17% 0% 50688 0.5598 58.35 11.04 0% 0 0% 0 0% 0 0% 0%
20230420 11.39 11.39 11.05 11.19 -1.76% 0.18% 0% 42130 0.4706 43.3 11.17 0% 0 0% 0 0% 0 0% 0%
20230419 11.43 11.51 11.33 11.39 -1.04% 0% 0% 42589 0.4853 44.16 11.39 0% 0 0% 0 0% 0 0% 0%
20230418 11.48 11.63 11.35 11.51 0.44% 0.09% 0% 50960 0.586 53.44 11.5 0% 0 0% 0 0% 0 0% 0%
20230417 11.78 11.8 11.37 11.46 -3.05% -0.87% 0% 111550 1.2894 118.69 11.56 0% 0 0% 0 0% 0 0% 0%
20230414 11.35 12.25 11.31 11.82 5.25% 0.6% 0% 143643 1.6873 163.24 11.75 0% 0 0% 0 0% 0 0% 0%
20230413 11.33 11.42 11.12 11.23 -1.14% 0% 0% 41827 0.4698 48.24 11.23 0% 0 0% 0 0% 0 0% 0%
20230412 11.25 11.47 11.2 11.36 1.79% 0.09% 0% 74759 0.8486 81.75 11.35 0% 0 0% 0 0% 0 0% 0%
20230411 11.14 11.56 11.03 11.16 -1.24% -0.45% 0% 89608 1.0046 97.18 11.21 0% 0 0% 0 0% 0 0% 0%
20230410 11.4 11.56 11.11 11.3 -1.99% 0.18% 0% 121833 1.3745 132.01 11.28 0% 0 0% 0 0% 0 0% 0%
20230407 10.61 11.93 10.45 11.53 8.67% 2.67% 0% 165923 1.8638 187.77 11.23 0% 0 0% 0 0% 0 0% 0%
20230406 10.35 10.72 10.31 10.61 2.12% 1.05% 0% 60614 0.6366 61.45 10.5 0% 0 0% 0 0% 0 0% 0%
20230404 10.53 10.67 10.27 10.39 -0.76% -0.67% 0% 54561 0.5707 42.52 10.46 0% 0 0% 0 0% 0 0% 0%
20230403 10.44 10.58 10.29 10.47 0.87% 0.19% 0% 63559 0.6643 47.9 10.45 0% 0 0% 0 0% 0 0% 0%
20230331 10.27 10.56 10.17 10.38 1.57% -0.29% 0% 74253 0.773 57.68 10.41 0% 0 0% 0 0% 0 0% 0%
20230330 10.8 10.84 10.14 10.22 -5.37% -1.83% 0% 97560 1.0154 79.06 10.41 0% 0 0% 0 0% 0 0% 0%
20230329 11.24 11.24 10.67 10.8 -3.4% -1.19% 0% 91774 1.0034 83.9 10.93 0% 0 0% 0 0% 0 0% 0%
20230328 11.22 11.56 11 11.18 -1.15% -0.8% 0% 62095 0.6999 63.48 11.27 0% 0 0% 0 0% 0 0% 0%
20230327 11.3 11.49 10.76 11.31 0.8% 1.62% 0% 97401 1.0844 103.54 11.13 0% 0 0% 0 0% 0 0% 0%
20230324 11.35 11.48 11.16 11.22 -0.97% -0.62% 0% 79959 0.9029 93.48 11.29 0% 0 0% 0 0% 0 0% 0%
20230323 11.87 12.07 11.15 11.33 -4.95% -1.99% 0% 198811 2.2989 240.14 11.56 0% 0 0% 0 0% 0 0% 0%
20230322 10.65 12.03 10.56 11.92 13.74% 4.47% 0% 324598 3.7034 544.37 11.41 0% 0 0% 0 0% 0 0% 0%
20230321 9.62 10.49 9.52 10.48 8.94% 3.25% 0% 101505 1.0301 310.27 10.15 0% 0 0% 0 0% 0 0% 0%
20230320 9.52 9.65 9.43 9.62 0.73% 0.73% 0% 22334 0.2133 80.38 9.55 0% 0 0% 0 0% 0 0% 0%
20230317 9.65 9.69 9.49 9.55 0.1% -0.31% 0% 25779 0.2469 91.22 9.58 0% 0 0% 0 0% 0 0% 0%
20230316 9.75 9.78 9.53 9.54 -2.25% -1.04% 0% 20181 0.1945 65.29 9.64 0% 0 0% 0 0% 0 0% 0%
20230315 9.7 9.83 9.66 9.76 1.56% 0.1% 0% 18552 0.1808 53.21 9.75 0% 0 0% 0 0% 0 0% 0%
20230314 9.81 9.82 9.56 9.61 -1.64% -0.21% 0% 24579 0.2366 58.52 9.63 0% 0 0% 0 0% 0 0% 0%
20230313 9.79 9.85 9.6 9.77 -0.2% 0.72% 0% 27067 0.2626 54.86 9.7 0% 0 0% 0 0% 0 0% 0%
20230310 9.88 9.9 9.74 9.79 -1.21% -0.2% 0% 16162 0.1585 32.54 9.81 0% 0 0% 0 0% 0 0% 0%
20230309 9.84 9.95 9.74 9.91 0.61% 0.51% 0% 21455 0.2115 41.78 9.86 0% 0 0% 0 0% 0 0% 0%
20230308 9.75 9.88 9.75 9.85 0.51% 0.31% 0% 22991 0.2258 41.64 9.82 0% 0 0% 0 0% 0 0% 0%
20230307 10.03 10.1 9.78 9.8 -2.58% -0.81% 0% 37465 0.3702 67.19 9.88 0% 0 0% 0 0% 0 0% 0%
20230306 10.19 10.19 10.04 10.06 -0.89% -0.2% 0% 26926 0.2714 48.92 10.08 0% 0 0% 0 0% 0 0% 0%
20230303 10.28 10.36 10.09 10.15 -2.22% -0.29% 0% 50680 0.5158 92.59 10.18 0% 0 0% 0 0% 0 0% 0%
20230302 10.34 10.48 10.26 10.38 0.19% 0.29% 0% 59258 0.6134 112.48 10.35 0% 0 0% 0 0% 0 0% 0%
20230301 10.53 10.53 10.21 10.36 -1.15% 0.68% 0% 77513 0.7976 142.39 10.29 0% 0 0% 0 0% 0 0% 0%
20230228 10.13 10.48 10.01 10.48 4.49% 1.35% 0% 95381 0.9862 187.01 10.34 0% 0 0% 0 0% 0 0% 0%
20230227 10.18 10.26 9.99 10.03 -1.18% -0.99% 0% 32478 0.3289 66.92 10.13 0% 0 0% 0 0% 0 0% 0%
20230224 10.05 10.2 9.86 10.15 1% 0.59% 0% 32373 0.3267 62.5 10.09 0% 0 0% 0 0% 0 0% 0%
20230223 10.07 10.27 10 10.05 0.4% -0.69% 0% 50834 0.5143 86.05 10.12 0% 0 0% 0 0% 0 0% 0%
20230222 9.94 10.02 9.83 10.01 0.4% 0.6% 0% 24389 0.2426 34.55 9.95 0% 0 0% 0 0% 0 0% 0%
20230221 10.14 10.14 9.88 9.97 -1.38% -0.2% 0% 41327 0.413 46.47 9.99 0% 0 0% 0 0% 0 0% 0%
20230220 10.09 10.14 9.96 10.11 0.6% 0.7% 0% 28220 0.2834 30.31 10.04 0% 0 0% 0 0% 0 0% 0%
20230217 10.04 10.21 10.01 10.05 0.4% -0.5% 0% 38344 0.3874 38.2 10.1 0% 0 0% 0 0% 0 0% 0%
20230216 10.36 10.41 9.92 10.01 -3.29% -2.05% 0% 73324 0.7492 65.46 10.22 0% 0 0% 0 0% 0 0% 0%
20230215 10.3 10.39 10.26 10.35 -0.19% 0.29% 0% 45980 0.4747 42.42 10.32 0% 0 0% 0 0% 0 0% 0%
20230214 10.54 10.54 10.2 10.37 -1.43% 0.39% 0% 59898 0.6189 55.66 10.33 0% 0 0% 0 0% 0 0% 0%
20230213 10.6 10.62 10.4 10.52 -0.38% 0.57% 0% 63242 0.6616 61.8 10.46 0% 0 0% 0 0% 0 0% 0%
20230210 10.81 10.87 10.47 10.56 -4.52% -0.75% 0% 103798 1.1046 107.48 10.64 0% 0 0% 0 0% 0 0% 0%
20230209 11.3 11.49 10.79 11.06 -4.66% 0.45% 0% 146763 1.6159 174.04 11.01 0% 0 0% 0 0% 0 0% 0%
20230208 10.78 12.15 10.75 11.6 8.11% 0.26% 0% 187922 2.1741 276.27 11.57 0% 0 0% 0 0% 0 0% 0%
20230207 10.52 10.9 10.43 10.73 2% 0.37% 0% 79488 0.85 147.06 10.69 0% 0 0% 0 0% 0 0% 0%
20230206 10.72 10.93 10.33 10.52 -2.05% -0.28% 0% 102443 1.081 215.37 10.55 0% 0 0% 0 0% 0 0% 0%
20230203 9.83 11.26 9.64 10.74 10.61% 1.8% 0% 157019 1.6572 402.66 10.55 0% 0 0% 0 0% 0 0% 0%
20230202 9.66 9.83 9.5 9.71 0.83% 0.31% 0% 43608 0.422 169.53 9.68 0% 0 0% 0 0% 0 0% 0%
20230201 9.25 9.75 9.22 9.63 3.88% 1.69% 0% 33103 0.3135 148.81 9.47 0% 0 0% 0 0% 0 0% 0%
20230131 9.17 9.29 9.12 9.27 0.65% 0.32% 0% 19519 0.1803 101.64 9.24 0% 0 0% 0 0% 0 0% 0%
20230130 9.2 9.32 9.15 9.21 1.1% -0.32% 0% 23025 0.2127 127.68 9.24 0% 0 0% 0 0% 0 0% 0%
20230120 9.12 9.19 9.05 9.11 0% 0.11% 0% 11308 0.1029 67.53 9.1 0% 0 0% 0 0% 0 0% 0%
20230119 8.95 9.14 8.88 9.11 2.47% 0.66% 0% 21314 0.1928 144.91 9.05 0% 0 0% 0 0% 0 0% 0%
20230118 8.88 8.95 8.83 8.89 0.23% -0.11% 0% 8911 0.0793 53.32 8.9 0% 0 0% 0 0% 0 0% 0%
20230117 8.98 9.05 8.85 8.87 -1.11% -0.45% 0% 12817 0.1142 74.3 8.91 0% 0 0% 0 0% 0 0% 0%
20230116 8.75 9.01 8.75 8.97 2.63% 0.56% 0% 21524 0.1919 122.4 8.92 0% 0 0% 0 0% 0 0% 0%
20230113 8.71 8.78 8.66 8.74 0.69% 0.23% 0% 8553 0.0746 50.55 8.72 0% 0 0% 0 0% 0 0% 0%
20230112 8.76 8.8 8.64 8.68 -0.91% -0.23% 0% 16083 0.14 93.09 8.7 0% 0 0% 0 0% 0 0% 0%
20230111 8.81 8.93 8.76 8.76 -1.13% -0.68% 0% 9738 0.0859 56.7 8.82 0% 0 0% 0 0% 0 0% 0%
20230110 8.93 8.97 8.84 8.86 -0.67% -0.34% 0% 12761 0.1135 75.51 8.89 0% 0 0% 0 0% 0 0% 0%
20230109 8.93 8.96 8.86 8.92 0.79% 0.11% 0% 9660 0.0861 57.43 8.91 0% 0 0% 0 0% 0 0% 0%
20230106 9.07 9.09 8.82 8.85 -2.53% -0.78% 0% 14966 0.1335 87.27 8.92 0% 0 0% 0 0% 0 0% 0%
20230105 9.11 9.19 8.95 9.08 -0.22% 0.78% 0% 13334 0.1201 79.77 9.01 0% 0 0% 0 0% 0 0% 0%
20230104 9.05 9.27 9.02 9.1 0.22% -0.55% 0% 13828 0.1265 80.9 9.15 0% 0 0% 0 0% 0 0% 0%
20230103 8.95 9.09 8.82 9.08 1.68% 0.55% 0% 13218 0.1193 74.39 9.03 0% 0 0% 0 0% 0 0% 0%
20221230 8.85 8.99 8.79 8.93 1.48% 0.22% 0% 8252 0.0735 53.3 8.91 0% 0 0% 0 0% 0 0% 0%
20221229 8.88 8.99 8.76 8.8 -0.9% -0.45% 0% 11165 0.0987 52.17 8.84 0% 0 0% 0 0% 0 0% 0%
20221228 9.18 9.26 8.88 8.88 -3.79% -1.22% 0% 15711 0.1412 68.96 8.99 0% 0 0% 0 0% 0 0% 0%
20221227 9.32 9.36 9.08 9.23 -0.11% 0.44% 0% 9290 0.0854 39.74 9.19 0% 0 0% 0 0% 0 0% 0%
20221226 9.15 9.34 9.12 9.24 1.54% 0% 0% 9552 0.0883 36.22 9.24 0% 0 0% 0 0% 0 0% 0%
20221223 9.2 9.36 9.08 9.1 -1.41% -0.66% 0% 12488 0.1144 44.48 9.16 0% 0 0% 0 0% 0 0% 0%
20221222 9.38 9.53 9.2 9.23 -0.75% -1.49% 0% 11765 0.1102 39.09 9.37 0% 0 0% 0 0% 0 0% 0%
20221221 9.57 9.57 9.25 9.3 -1.38% -0.53% 0% 19311 0.1805 56.94 9.35 0% 0 0% 0 0% 0 0% 0%
20221220 9.61 9.61 9.21 9.43 -0.32% 0.11% 0% 18283 0.1723 49.15 9.42 0% 0 0% 0 0% 0 0% 0%
20221219 9.95 9.95 9.38 9.46 -3.47% -0.63% 0% 22176 0.2112 55.67 9.52 0% 0 0% 0 0% 0 0% 0%
20221216 9.89 9.96 9.67 9.8 -0.81% 0.51% 0% 29931 0.2918 67.06 9.75 0% 0 0% 0 0% 0 0% 0%
20221215 9.99 10.11 9.84 9.88 -0.3% -0.7% 0% 25791 0.2566 59.95 9.95 0% 0 0% 0 0% 0 0% 0%
20221214 9.96 10.04 9.81 9.91 -0.5% -0.2% 0% 24661 0.2449 67.78 9.93 0% 0 0% 0 0% 0 0% 0%
20221213 9.93 10.17 9.89 9.96 0.1% -0.5% 0% 32085 0.3211 75.44 10.01 0% 0 0% 0 0% 0 0% 0%
20221212 10.14 10.14 9.9 9.95 -1.87% -0.3% 0% 22194 0.2215 54.72 9.98 0% 0 0% 0 0% 0 0% 0%
20221208 10.34 10.5 10.21 10.28 -0.77% -0.29% 0% 32417 0.3341 85.68 10.31 0% 0 0% 0 0% 0 0% 0%
20221207 10.22 10.46 10.08 10.36 0.68% 0.48% 0% 43131 0.4446 119.39 10.31 0% 0 0% 0 0% 0 0% 0%
20221206 9.87 10.43 9.87 10.29 2.9% 0.39% 0% 48411 0.4964 144.59 10.25 0% 0 0% 0 0% 0 0% 0%
20221205 9.95 10.08 9.83 10 0.91% 0.5% 0% 39587 0.394 128.63 9.95 0% 0 0% 0 0% 0 0% 0%
20221202 9.54 10.18 9.44 9.91 3.77% 0.3% 0% 66150 0.6538 237.28 9.88 0% 0 0% 0 0% 0 0% 0%
20221201 9.39 9.63 9.39 9.55 1.92% 0.21% 0% 19631 0.187 86.67 9.53 0% 0 0% 0 0% 0 0% 0%
20221130 9.47 9.47 9.3 9.37 -0.21% 0.21% 0% 12897 0.1206 56.02 9.35 0% 0 0% 0 0% 0 0% 0%
20221129 9.21 9.43 9.15 9.39 2.74% 0.32% 0% 21407 0.2004 89.69 9.36 0% 0 0% 0 0% 0 0% 0%
20221128 9.13 9.18 8.99 9.14 -0.65% 0.44% 0% 11718 0.1066 50.47 9.1 0% 0 0% 0 0% 0 0% 0%
20221125 9.36 9.38 9.18 9.2 -0.76% -0.54% 0% 8797 0.0814 36.66 9.25 0% 0 0% 0 0% 0 0% 0%
20221124 9.15 9.34 9.11 9.27 1.2% 0% 0% 16863 0.1563 64.23 9.27 0% 0 0% 0 0% 0 0% 0%
20221123 9.31 9.34 9.02 9.16 -1.4% 0.33% 0% 17453 0.1593 63.28 9.13 0% 0 0% 0 0% 0 0% 0%
20221122 9.51 9.55 9.24 9.29 -1.28% -0.96% 0% 11455 0.1074 42.14 9.38 0% 0 0% 0 0% 0 0% 0%
20221121 9.36 9.42 9.24 9.41 0.53% 0.75% 0% 15016 0.1402 55.92 9.34 0% 0 0% 0 0% 0 0% 0%
20221118 9.51 9.59 9.36 9.36 -1.58% -1.16% 0% 15287 0.1447 56.42 9.47 0% 0 0% 0 0% 0 0% 0%
20221117 9.39 9.55 9.28 9.51 1.28% 0.96% 0% 23178 0.2183 85.42 9.42 0% 0 0% 0 0% 0 0% 0%
20221116 9.35 9.5 9.3 9.39 1.4% -0.11% 0% 23453 0.2204 89.12 9.4 0% 0 0% 0 0% 0 0% 0%
20221115 9.35 9.35 9.2 9.26 0.11% 0.11% 0% 16915 0.1564 65.64 9.25 0% 0 0% 0 0% 0 0% 0%
20221114 9.2 9.47 9.11 9.25 0.76% -0.43% 0% 18069 0.1678 70.78 9.29 0% 0 0% 0 0% 0 0% 0%
20221111 9.12 9.38 9.07 9.18 1.55% -0.43% 0% 22691 0.2091 90.43 9.22 0% 0 0% 0 0% 0 0% 0%
20221110 9.02 9.14 8.99 9.04 -0.33% 0% 0% 13848 0.1252 55.5 9.04 0% 0 0% 0 0% 0 0% 0%
20221109 8.97 9.25 8.92 9.07 1.11% -0.22% 0% 18453 0.1678 76.93 9.09 0% 0 0% 0 0% 0 0% 0%
20221108 9.06 9.06 8.9 8.97 -0.55% 0.11% 0% 11778 0.1055 49.32 8.96 0% 0 0% 0 0% 0 0% 0%
20221107 8.81 9.06 8.71 9.02 2.38% 0.56% 0% 21657 0.1942 90.81 8.97 0% 0 0% 0 0% 0 0% 0%
20221104 8.61 8.85 8.58 8.81 1.73% 0.34% 0% 14300 0.1255 60.28 8.78 0% 0 0% 0 0% 0 0% 0%
20221103 8.73 8.76 8.58 8.66 -0.92% 0.23% 0% 13793 0.1192 58.32 8.64 0% 0 0% 0 0% 0 0% 0%
20221102 8.73 8.85 8.68 8.74 0.69% -0.34% 0% 13988 0.1227 61.6 8.77 0% 0 0% 0 0% 0 0% 0%
20221101 8.44 8.69 8.34 8.68 2.84% 1.28% 0% 17517 0.1501 77.78 8.57 0% 0 0% 0 0% 0 0% 0%
20221031 8.35 8.49 8.2 8.44 0.36% 1.2% 0% 21825 0.1821 97.42 8.34 0% 0 0% 0 0% 0 0% 0%
20221028 8.91 8.92 8.38 8.41 -5.72% -2.21% 0% 23380 0.2011 110.39 8.6 0% 0 0% 0 0% 0 0% 0%
20221027 8.84 9.05 8.77 8.92 0.34% -0.56% 0% 12982 0.1164 67.59 8.97 0% 0 0% 0 0% 0 0% 0%
20221026 8.64 8.96 8.64 8.89 3.49% 0.23% 0% 15101 0.1339 81.84 8.87 0% 0 0% 0 0% 0 0% 0%
20221025 8.6 8.69 8.45 8.59 -0.23% 0.23% 0% 13495 0.1157 72.72 8.57 0% 0 0% 0 0% 0 0% 0%
20221024 8.86 8.96 8.58 8.61 -2.93% -1.6% 0% 18047 0.1579 98.51 8.75 0% 0 0% 0 0% 0 0% 0%
20221021 8.77 9.02 8.74 8.87 1.14% -0.11% 0% 15542 0.138 86.4 8.88 0% 0 0% 0 0% 0 0% 0%
20221020 8.75 8.94 8.71 8.77 -0.45% -0.57% 0% 11991 0.1058 66.22 8.82 0% 0 0% 0 0% 0 0% 0%
20221019 8.9 8.91 8.77 8.81 -0.68% -0.34% 0% 10922 0.0965 57.55 8.84 0% 0 0% 0 0% 0 0% 0%
20221018 9.1 9.1 8.83 8.87 -0.78% -0.34% 0% 15330 0.1365 74.69 8.9 0% 0 0% 0 0% 0 0% 0%
20221017 8.85 8.99 8.76 8.94 2.05% 0.22% 0% 19228 0.1715 88.81 8.92 0% 0 0% 0 0% 0 0% 0%
20220720 10.18 10.3 9.99 10.13 -0.49% 0.2% 0% 36958 0.3737 42.89 10.11 0% 0 0% 0 0% 0 0% 0%
20220719 10.04 10.24 9.93 10.18 1.19% 0.3% 0% 38971 0.3955 38.01 10.15 0% 0 0% 0 0% 0 0% 0%
20220718 9.92 10.17 9.8 10.06 1.41% 0.1% 0% 42318 0.4251 40.45 10.05 0% 0 0% 0 0% 0 0% 0%
20220715 10.3 10.3 9.87 9.92 -4.15% -1.1% 0% 62376 0.6254 58.16 10.03 0% 0 0% 0 0% 0 0% 0%
20220714 10.23 10.55 10.1 10.35 1.77% 0.29% 0% 74740 0.7713 75.06 10.32 0% 0 0% 0 0% 0 0% 0%
20220713 10.18 10.3 9.89 10.17 -0.78% 0.99% 0% 58822 0.5925 61.25 10.07 0% 0 0% 0 0% 0 0% 0%
20220712 10.64 10.75 10.15 10.25 -4.92% -1.16% 0% 83428 0.8655 92.85 10.37 0% 0 0% 0 0% 0 0% 0%
20220711 10.55 10.9 10.42 10.78 1.13% 0.94% 0% 96749 1.033 117.92 10.68 0% 0 0% 0 0% 0 0% 0%
20220708 10.46 11.08 10.41 10.66 -2.2% -0.74% 0% 118856 1.2761 162.58 10.74 0% 0 0% 0 0% 0 0% 0%
20220707 10.94 11.15 10.5 10.9 -2.68% 1.4% 0% 200939 2.1603 323.72 10.75 0% 0 0% 0 0% 0 0% 0%
20220706 9.4 11.2 9.16 11.2 20.04% 6.97% 0% 197397 2.0675 441.16 10.47 0% 0 0% 0 0% 0 0% 0%
20220705 9.07 9.73 9.07 9.33 0.43% -0.64% 0% 54172 0.5087 186.47 9.39 0% 0 0% 0 0% 0 0% 0%
20220704 9.79 9.86 9.15 9.29 2.43% -0.64% 0% 72171 0.6747 285.26 9.35 0% 0 0% 0 0% 0 0% 0%
20220701 9.03 9.1 8.92 9.07 0.22% 0.55% 0% 17242 0.1556 86.95 9.02 0% 0 0% 0 0% 0 0% 0%
20220630 9.01 9.21 9 9.05 0.44% -0.55% 0% 18580 0.1691 92.97 9.1 0% 0 0% 0 0% 0 0% 0%
20220629 9.24 9.35 9 9.01 -2.59% -1.21% 0% 25379 0.2314 131.93 9.12 0% 0 0% 0 0% 0 0% 0%
20220628 8.96 9.33 8.85 9.25 2.89% 1.2% 0% 32176 0.2942 172.71 9.14 0% 0 0% 0 0% 0 0% 0%
20220627 9.01 9.03 8.83 8.99 0.9% 0.22% 0% 13234 0.1187 76.28 8.97 0% 0 0% 0 0% 0 0% 0%
20220624 8.93 8.99 8.83 8.91 -0.11% 0% 0% 11322 0.1009 64.02 8.91 0% 0 0% 0 0% 0 0% 0%
20220623 8.86 8.95 8.8 8.92 0.68% 0.56% 0% 18690 0.1658 105.79 8.87 0% 0 0% 0 0% 0 0% 0%
20220622 9.03 9.14 8.86 8.86 -2.21% -0.89% 0% 11828 0.1058 67.91 8.94 0% 0 0% 0 0% 0 0% 0%
20220621 8.94 9.11 8.92 9.06 1.34% 0.11% 0% 14843 0.1343 84.73 9.05 0% 0 0% 0 0% 0 0% 0%
20220620 8.88 9 8.87 8.94 0.68% -0.11% 0% 10820 0.0968 60.42 8.95 0% 0 0% 0 0% 0 0% 0%
20220617 9.16 9.16 8.71 8.88 -0.89% 0.45% 0% 20185 0.1784 106.94 8.84 0% 0 0% 0 0% 0 0% 0%
20220616 9.02 9.12 8.97 8.99 -0.33% -0.55% 0% 10397 0.094 59.35 9.04 0% 0 0% 0 0% 0 0% 0%
20220615 8.98 9.22 8.95 9.02 1.46% -0.55% 0% 17584 0.1594 100.65 9.07 0% 0 0% 0 0% 0 0% 0%
20220614 8.81 8.94 8.6 8.89 -0.34% 0.68% 0% 13132 0.1159 77.42 8.83 0% 0 0% 0 0% 0 0% 0%
20220613 8.82 9.08 8.82 8.92 0.79% -0.11% 0% 13085 0.1169 79.45 8.93 0% 0 0% 0 0% 0 0% 0%
20220610 8.72 8.99 8.65 8.85 0.8% 0% 0% 7887 0.0698 49.42 8.85 0% 0 0% 0 0% 0 0% 0%
20220609 9.05 9.05 8.73 8.78 -2.44% -0.79% 0% 14862 0.1315 93.04 8.85 0% 0 0% 0 0% 0 0% 0%
20220608 9.14 9.14 8.8 9 -0.99% 0.22% 0% 14119 0.1268 92.53 8.98 0% 0 0% 0 0% 0 0% 0%
20220607 9.27 9.28 9 9.09 -1.41% 0.11% 0% 18666 0.1694 121.22 9.08 0% 0 0% 0 0% 0 0% 0%
20220606 9.13 9.32 9.08 9.22 0.99% -0.22% 0% 18287 0.169 121.04 9.24 0% 0 0% 0 0% 0 0% 0%
20220602 9.19 9.19 9 9.13 -0.33% 0.44% 0% 11367 0.1033 78.09 9.09 0% 0 0% 0 0% 0 0% 0%
20220601 9.23 9.38 9.12 9.16 -0.76% -0.76% 0% 11424 0.1055 79.12 9.23 0% 0 0% 0 0% 0 0% 0%
20220531 9.16 9.25 9 9.23 0.76% 1.21% 0% 10135 0.0924 65.66 9.12 0% 0 0% 0 0% 0 0% 0%
20220530 9.15 9.36 9.09 9.16 -0.11% -0.22% 0% 13623 0.125 82.31 9.18 0% 0 0% 0 0% 0 0% 0%
20220527 9.27 9.31 9.1 9.17 -1.08% 0.11% 0% 8969 0.0822 51.28 9.16 0% 0 0% 0 0% 0 0% 0%
20220526 9.3 9.32 8.99 9.27 0.11% 1.42% 0% 10903 0.0997 57.05 9.14 0% 0 0% 0 0% 0 0% 0%
20220525 9.41 9.41 9.1 9.26 1.09% 0.65% 0% 13390 0.1232 65.08 9.2 0% 0 0% 0 0% 0 0% 0%
20220524 9.72 9.79 9.15 9.16 -4.78% -2.45% 0% 17866 0.1678 76 9.39 0% 0 0% 0 0% 0 0% 0%
20220523 9.88 9.97 9.58 9.62 -2.73% -0.62% 0% 17197 0.1664 72.99 9.68 0% 0 0% 0 0% 0 0% 0%
20220520 9.87 10.01 9.87 9.89 0% -0.3% 0% 8794 0.0872 36.4 9.92 0% 0 0% 0 0% 0 0% 0%
20220519 9.87 10 9.8 9.89 -1.4% -0.1% 0% 11625 0.1151 42.73 9.9 0% 0 0% 0 0% 0 0% 0%
20220518 10.17 10.17 9.99 10.03 -1.28% -0.59% 0% 18066 0.1822 59.1 10.09 0% 0 0% 0 0% 0 0% 0%
20220517 10.15 10.35 10.09 10.16 -0.2% -0.2% 0% 20890 0.2127 66.82 10.18 0% 0 0% 0 0% 0 0% 0%
20220516 10.14 10.21 9.92 10.18 1.39% 1.29% 0% 21498 0.216 67.83 10.05 0% 0 0% 0 0% 0 0% 0%
20220513 9.99 10.14 9.84 10.04 0.5% 0.7% 0% 22926 0.2286 67.9 9.97 0% 0 0% 0 0% 0 0% 0%
20220512 9.78 10.1 9.75 9.99 2.57% 0.6% 0% 24246 0.2407 65.32 9.93 0% 0 0% 0 0% 0 0% 0%
20220511 9.52 10.06 9.52 9.74 2.31% -0.92% 0% 43783 0.4305 103.93 9.83 0% 0 0% 0 0% 0 0% 0%
20220510 9.66 9.78 9.32 9.52 1.28% 0.53% 0% 25412 0.2407 49.96 9.47 0% 0 0% 0 0% 0 0% 0%
20220509 9.16 9.45 8.82 9.4 3.41% 1.29% 0% 30304 0.2811 57.78 9.28 0% 0 0% 0 0% 0 0% 0%
20220506 8.68 9.29 8.68 9.09 0.55% -0.11% 0% 42980 0.391 83.73 9.1 0% 0 0% 0 0% 0 0% 0%
20220505 8.01 9.13 8.01 9.04 12.86% 2.61% 0% 56935 0.5014 115.07 8.81 0% 0 0% 0 0% 0 0% 0%
20220429 7.56 8.14 7.56 8.01 6.66% 1.14% 0% 35066 0.2776 70.33 7.92 0% 0 0% 0 0% 0 0% 0%
20220428 7.8 7.87 7.46 7.51 -4.94% -1.57% 0% 28051 0.214 56.23 7.63 0% 0 0% 0 0% 0 0% 0%
20220427 8 8.08 7.39 7.9 -3.66% 3.13% 0% 50888 0.3896 102.53 7.66 0% 0 0% 0 0% 0 0% 0%
20220426 9.01 9.19 8.07 8.2 -10.77% -4.43% 0% 62931 0.54 154.51 8.58 0% 0 0% 0 0% 0 0% 0%
20220425 9.5 9.76 9.06 9.19 -7.73% -2.55% 0% 73032 0.6885 225.48 9.43 0% 0 0% 0 0% 0 0% 0%
20220422 8.74 10.38 8.72 9.96 12.04% 2.68% 0% 114179 1.108 447.74 9.7 0% 0 0% 0 0% 0 0% 0%
20220421 8.74 9.5 8.74 8.89 -0.34% -2.74% 0% 31008 0.2835 189.67 9.14 0% 0 0% 0 0% 0 0% 0%
20220420 9.01 9.11 8.89 8.92 -0.34% -1% 0% 9520 0.0858 63.17 9.01 0% 0 0% 0 0% 0 0% 0%
20220419 8.92 9.07 8.85 8.95 -0.44% -0.33% 0% 7624 0.0685 47.87 8.98 0% 0 0% 0 0% 0 0% 0%
20220418 8.88 9.01 8.56 8.99 2.51% 1.24% 0% 10569 0.0938 62.75 8.88 0% 0 0% 0 0% 0 0% 0%
20220415 9.06 9.07 8.69 8.77 -4.15% -1.35% 0% 15950 0.1418 90.26 8.89 0% 0 0% 0 0% 0 0% 0%
20220414 9.1 9.41 9.07 9.15 1.44% -0.65% 0% 22269 0.205 125.55 9.21 0% 0 0% 0 0% 0 0% 0%
20220413 9.16 9.16 8.8 9.02 -0.55% 0.22% 0% 10068 0.0906 50.97 9 0% 0 0% 0 0% 0 0% 0%
20220412 9.19 9.19 8.81 9.07 1.8% 1.23% 0% 11547 0.1035 46.37 8.96 0% 0 0% 0 0% 0 0% 0%
20220411 9.16 9.16 8.7 8.91 -2.09% 0.34% 0% 13290 0.118 52.87 8.88 0% 0 0% 0 0% 0 0% 0%
20220408 9.37 9.37 8.95 9.1 -1.3% 0.33% 0% 14321 0.1299 58.2 9.07 0% 0 0% 0 0% 0 0% 0%
20220407 9.54 9.54 9.18 9.22 -3.46% -1.18% 0% 15997 0.1492 67.01 9.33 0% 0 0% 0 0% 0 0% 0%
20220401 9.29 9.39 9.17 9.31 -0.53% 0.54% 0% 16045 0.1485 67.82 9.26 0% 0 0% 0 0% 0 0% 0%
20220331 9.27 9.46 9.25 9.36 0.54% -0.21% 0% 15481 0.1452 67.88 9.38 0% 0 0% 0 0% 0 0% 0%
20220330 9.53 9.53 9.2 9.31 0.32% -0.11% 0% 17692 0.1649 75.1 9.32 0% 0 0% 0 0% 0 0% 0%
20220329 9.33 9.39 9.04 9.28 -0.85% 0.76% 0% 21326 0.1965 87.82 9.21 0% 0 0% 0 0% 0 0% 0%
20220328 9.58 9.68 9.3 9.36 -4% -1.06% 0% 37883 0.3584 160.2 9.46 0% 0 0% 0 0% 0 0% 0%
20220325 9.74 10.24 9.6 9.75 3.5% -1.61% 0% 55095 0.5461 270.54 9.91 0% 0 0% 0 0% 0 0% 0%
20220324 9.48 9.53 9.35 9.42 -0.63% -0.11% 0% 10131 0.0955 57.9 9.43 0% 0 0% 0 0% 0 0% 0%
20220323 9.5 9.56 9.42 9.48 -0.21% -0.11% 0% 11733 0.1114 61.62 9.49 0% 0 0% 0 0% 0 0% 0%
20220322 9.68 9.68 9.36 9.5 -0.42% 0.42% 0% 11425 0.1081 56.1 9.46 0% 0 0% 0 0% 0 0% 0%
20220321 9.44 9.6 9.41 9.54 1.06% 0.1% 0% 10079 0.0961 47.26 9.53 0% 0 0% 0 0% 0 0% 0%
20220318 9.3 9.5 9.3 9.44 0.96% 0.21% 0% 9998 0.0942 43.53 9.42 0% 0 0% 0 0% 0 0% 0%
20220317 9.19 9.52 9.19 9.35 1.52% -0.32% 0% 17702 0.1661 70.89 9.38 0% 0 0% 0 0% 0 0% 0%
20220316 9.3 9.33 8.87 9.21 0.55% 0.77% 0% 18625 0.1702 67.49 9.14 0% 0 0% 0 0% 0 0% 0%
20220315 9.55 9.55 8.93 9.16 -4.28% -0.76% 0% 18869 0.1742 71.78 9.23 0% 0 0% 0 0% 0 0% 0%
20220311 9.66 9.89 9.52 9.84 0.31% 1.55% 0% 12045 0.1167 48.33 9.69 0% 0 0% 0 0% 0 0% 0%
20220310 9.98 9.98 9.66 9.81 0.82% -0.51% 0% 14123 0.1393 55.87 9.86 0% 0 0% 0 0% 0 0% 0%
20220309 10 10.02 9.17 9.73 -2.01% 0.62% 0% 21926 0.2121 80.74 9.67 0% 0 0% 0 0% 0 0% 0%
20220308 10.27 10.33 9.79 9.93 -3.59% -0.3% 0% 20668 0.2059 80.9 9.96 0% 0 0% 0 0% 0 0% 0%
20220307 10.55 10.55 10.28 10.3 -1.34% -0.87% 0% 17273 0.1795 73.03 10.39 0% 0 0% 0 0% 0 0% 0%
20220304 10.46 10.56 10.31 10.44 -0.85% 0.29% 0% 13188 0.1373 57.41 10.41 0% 0 0% 0 0% 0 0% 0%
20220303 10.45 10.73 10.45 10.53 -0.66% -0.47% 0% 17733 0.1877 82.6 10.58 0% 0 0% 0 0% 0 0% 0%
20220302 10.53 10.75 10.39 10.6 2.02% 0.09% 0% 23223 0.2459 114.92 10.59 0% 0 0% 0 0% 0 0% 0%
20220301 10.29 10.39 10.26 10.39 1.07% 0.48% 0% 7826 0.0809 42.54 10.34 0% 0 0% 0 0% 0 0% 0%
20220228 10.45 10.48 10.17 10.28 -1.06% 0.39% 0% 12739 0.1305 67.76 10.24 0% 0 0% 0 0% 0 0% 0%
20220225 10.3 10.62 10.3 10.39 1.07% -0.86% 0% 15221 0.1595 85.72 10.48 0% 0 0% 0 0% 0 0% 0%
20220224 10.62 10.69 10.19 10.28 -3.2% -1.15% 0% 18809 0.1957 109.72 10.4 0% 0 0% 0 0% 0 0% 0%
20220223 10.54 10.65 10.5 10.62 0.85% 0.28% 0% 10761 0.114 71.58 10.59 0% 0 0% 0 0% 0 0% 0%
20220222 10.62 10.68 10.45 10.53 -1.31% -0.19% 0% 12838 0.1355 89 10.55 0% 0 0% 0 0% 0 0% 0%
20220221 10.43 10.69 10.42 10.67 1.52% 0.57% 0% 15201 0.1613 100.13 10.61 0% 0 0% 0 0% 0 0% 0%
20220218 10.4 10.55 10.3 10.51 0.38% 0.48% 0% 10693 0.1118 61.66 10.46 0% 0 0% 0 0% 0 0% 0%
20220217 10.41 10.62 10.38 10.47 -0.85% 0.1% 0% 14332 0.1499 64.32 10.46 0% 0 0% 0 0% 0 0% 0%
20220216 10.27 10.58 10.27 10.56 2.92% 1.34% 0% 13487 0.1406 58.4 10.42 0% 0 0% 0 0% 0 0% 0%
20220215 10.35 10.49 10.22 10.26 -1.44% -0.29% 0% 12984 0.1336 53.48 10.29 0% 0 0% 0 0% 0 0% 0%
20220214 10.3 10.47 10.18 10.41 1.46% 0.19% 0% 12112 0.1259 45.97 10.39 0% 0 0% 0 0% 0 0% 0%
20220211 10.46 10.53 10.2 10.26 -2.66% -0.58% 0% 13427 0.1386 45.89 10.32 0% 0 0% 0 0% 0 0% 0%
20220210 10.69 10.77 10.45 10.54 -1.22% -0.19% 0% 10872 0.1148 32.56 10.56 0% 0 0% 0 0% 0 0% 0%
20220209 10.55 10.73 10.55 10.67 0.76% 0.19% 0% 10270 0.1094 30.93 10.65 0% 0 0% 0 0% 0 0% 0%
20211203 11.84 11.95 11.65 11.69 -1.18% -0.34% 0% 18426 0.2161 60.12 11.73 0% 0 0% 0 0% 0 0% 0%
20211202 12.1 12.3 11.79 11.83 -2.55% -1.17% 0% 27744 0.3322 94.46 11.97 0% 0 0% 0 0% 0 0% 0%
20211201 11.8 12.19 11.8 12.14 3.23% 0.58% 0% 47134 0.5688 165.98 12.07 0% 0 0% 0 0% 0 0% 0%
20211130 11.8 11.97 11.73 11.76 -0.08% -0.76% 0% 17421 0.2064 64.32 11.85 0% 0 0% 0 0% 0 0% 0%
20211129 12 12 11.74 11.77 -2.08% -0.51% 0% 15105 0.1787 49.82 11.83 0% 0 0% 0 0% 0 0% 0%
20211126 11.99 12.13 11.83 12.02 -0.08% 0.17% 0% 25120 0.3014 81.85 12 0% 0 0% 0 0% 0 0% 0%
20211125 11.96 12.05 11.8 12.03 0% 0.75% 0% 32396 0.3868 107.62 11.94 0% 0 0% 0 0% 0 0% 0%
20211124 11.6 12.14 11.52 12.03 3.71% 0.67% 0% 51394 0.6142 169.56 11.95 0% 0 0% 0 0% 0 0% 0%
20211123 11.6 11.66 11.48 11.6 0.35% 0.35% 0% 8628 0.0997 31.44 11.56 0% 0 0% 0 0% 0 0% 0%
20211122 11.62 11.77 11.4 11.56 -1.28% 0.09% 0% 12991 0.1501 46.01 11.55 0% 0 0% 0 0% 0 0% 0%
20211119 11.58 11.73 11.57 11.71 1.12% 0.34% 0% 10962 0.1279 39.51 11.67 0% 0 0% 0 0% 0 0% 0%
20211118 11.86 11.98 11.58 11.58 -2.93% -1.61% 0% 20639 0.2429 72.32 11.77 0% 0 0% 0 0% 0 0% 0%
20211117 11.71 11.99 11.69 11.93 0.59% 0.68% 0% 32568 0.3858 112.36 11.85 0% 0 0% 0 0% 0 0% 0%
20211116 11.76 12.28 11.5 11.86 1.11% -0.75% 0% 45111 0.539 170.33 11.95 0% 0 0% 0 0% 0 0% 0%
20211115 11.38 11.75 11.38 11.73 0.86% 1.03% 0% 24387 0.2831 100.71 11.61 0% 0 0% 0 0% 0 0% 0%
20211112 11.81 11.81 11.52 11.63 -1.77% 0.09% 0% 21242 0.2468 89.68 11.62 0% 0 0% 0 0% 0 0% 0%
20211111 11.71 11.95 11.58 11.84 2.51% 0.59% 0% 33403 0.3931 146.96 11.77 0% 0 0% 0 0% 0 0% 0%
20211110 11.39 11.63 11.31 11.55 0.7% 0.52% 0% 15130 0.1738 68.87 11.49 0% 0 0% 0 0% 0 0% 0%
20211109 11.33 11.52 11.25 11.47 1.24% 0.53% 0% 15781 0.18 67.98 11.41 0% 0 0% 0 0% 0 0% 0%
20211108 11.34 11.37 11.21 11.33 -0.26% 0.44% 0% 10345 0.1167 39.56 11.28 0% 0 0% 0 0% 0 0% 0%
20211105 11.2 11.42 11.16 11.36 0% 0.53% 0% 20121 0.2274 75.26 11.3 0% 0 0% 0 0% 0 0% 0%
20211104 11.19 11.84 10.97 11.36 2.62% -0.53% 0% 27435 0.3133 103.94 11.42 0% 0 0% 0 0% 0 0% 0%
20211103 10.85 11.17 10.8 11.07 2.5% 0.64% 0% 9412 0.1035 35.37 11 0% 0 0% 0 0% 0 0% 0%
20211102 11.22 11.3 10.78 10.8 -3.91% -1.55% 0% 18142 0.1991 63.08 10.97 0% 0 0% 0 0% 0 0% 0%
20211101 11.14 11.28 11 11.24 0.9% 0.63% 0% 10192 0.1138 33.95 11.17 0% 0 0% 0 0% 0 0% 0%
20211029 11.01 11.21 10.96 11.14 0.36% 0.63% 0% 11016 0.122 35.55 11.07 0% 0 0% 0 0% 0 0% 0%
20211028 11.01 11.34 11.01 11.1 1% -0.8% 0% 15991 0.179 47.85 11.19 0% 0 0% 0 0% 0 0% 0%
20211027 11.18 11.23 10.92 10.99 -1.96% -0.63% 0% 18785 0.2078 48.91 11.06 0% 0 0% 0 0% 0 0% 0%
20211026 11.91 11.91 11.15 11.21 -5.48% -2.27% 0% 31303 0.359 82.44 11.47 0% 0 0% 0 0% 0 0% 0%
20211025 11.76 11.95 11.63 11.86 0.08% 0.76% 0% 11214 0.132 29.93 11.77 0% 0 0% 0 0% 0 0% 0%
20211022 12 12.14 11.79 11.85 -1.58% -0.84% 0% 19436 0.2323 47.83 11.95 0% 0 0% 0 0% 0 0% 0%
20211021 12.17 12.38 12.03 12.04 -1.07% -1.23% 0% 17290 0.2108 40.27 12.19 0% 0 0% 0 0% 0 0% 0%
20211020 12.46 12.47 12.14 12.17 -3.11% -0.81% 0% 28419 0.3486 67.64 12.27 0% 0 0% 0 0% 0 0% 0%
20211019 12.44 12.88 12.3 12.56 -0.16% 0.24% 0% 35587 0.4459 86.38 12.53 0% 0 0% 0 0% 0 0% 0%
20211018 12.67 12.86 12.48 12.58 -1.41% -0.24% 0% 26407 0.3329 61.91 12.61 0% 0 0% 0 0% 0 0% 0%
20211015 12.94 13.05 12.61 12.76 -2.37% -0.23% 0% 38349 0.4904 92.76 12.79 0% 0 0% 0 0% 0 0% 0%
20211014 12.47 13.14 12.4 13.07 4.14% 1.79% 0% 60799 0.7809 155.94 12.84 0% 0 0% 0 0% 0 0% 0%
20211013 12.48 12.88 12.36 12.55 0.56% -0.63% 0% 32485 0.4104 90.47 12.63 0% 0 0% 0 0% 0 0% 0%
20211012 12.7 12.99 12.44 12.48 -2.27% -1.96% 0% 43185 0.5496 129.13 12.73 0% 0 0% 0 0% 0 0% 0%
20211011 12.27 12.82 12.21 12.77 2.32% 1.27% 0% 48850 0.616 158.82 12.61 0% 0 0% 0 0% 0 0% 0%
20211008 11.86 12.88 11.76 12.48 6.12% 0.89% 0% 48796 0.6038 174.7 12.37 0% 0 0% 0 0% 0 0% 0%
20210930 11.79 11.91 11.68 11.76 -0.42% -0.34% 0% 13649 0.1611 53.84 11.8 0% 0 0% 0 0% 0 0% 0%
20210929 11.8 11.97 11.7 11.81 -3.75% -0.17% 0% 28977 0.3427 113.55 11.83 0% 0 0% 0 0% 0 0% 0%
20210928 11.95 12.93 11.95 12.27 5.14% -1.68% 0% 47384 0.5913 205.45 12.48 0% 0 0% 0 0% 0 0% 0%
20210927 11.9 12.03 11.61 11.67 -0.43% -1.02% 0% 12651 0.1491 59.94 11.79 0% 0 0% 0 0% 0 0% 0%
20210924 11.92 11.99 11.68 11.72 -1.68% -0.51% 0% 11713 0.138 54.09 11.78 0% 0 0% 0 0% 0 0% 0%
20210923 11.64 12.06 11.62 11.92 2.58% 0.34% 0% 16700 0.1984 77.51 11.88 0% 0 0% 0 0% 0 0% 0%
20210922 11.6 11.75 11.51 11.62 -0.6% -0.17% 0% 8172 0.0951 38.88 11.64 0% 0 0% 0 0% 0 0% 0%
20210917 11.64 11.8 11.44 11.69 0.95% 0.78% 0% 10335 0.1199 44.7 11.6 0% 0 0% 0 0% 0 0% 0%
20210916 11.8 11.88 11.53 11.58 -1.7% -0.94% 0% 9965 0.1165 43.85 11.69 0% 0 0% 0 0% 0 0% 0%
20210915 11.75 11.83 11.6 11.78 -0.42% 0.34% 0% 8545 0.1003 37.26 11.74 0% 0 0% 0 0% 0 0% 0%
20210914 12.06 12.14 11.75 11.83 -1.33% -0.84% 0% 11292 0.1347 49.08 11.93 0% 0 0% 0 0% 0 0% 0%
20210913 11.8 12.15 11.75 11.99 1.27% 0.42% 0% 11611 0.1386 50.98 11.94 0% 0 0% 0 0% 0 0% 0%
20210910 11.98 12.04 11.82 11.84 -1.09% -0.5% 0% 13399 0.1594 56.1 11.9 0% 0 0% 0 0% 0 0% 0%
20210909 12.11 12.17 11.94 11.97 -1.8% -0.58% 0% 13658 0.1644 56.32 12.04 0% 0 0% 0 0% 0 0% 0%
20210908 12.03 12.21 12.03 12.19 0.74% 0.41% 0% 11704 0.1421 50.98 12.14 0% 0 0% 0 0% 0 0% 0%
20210907 12.15 12.15 11.99 12.1 -0.25% 0.33% 0% 9761 0.1177 43.82 12.06 0% 0 0% 0 0% 0 0% 0%
20210906 11.86 12.24 11.86 12.13 1.85% 0.17% 0% 16420 0.1989 73.65 12.11 0% 0 0% 0 0% 0 0% 0%
20210729 12.3 12.44 12.18 12.44 0.89% 0.48% 0% 13694 0.1695 62.66 12.38 0% 0 0% 0 0% 0 0% 0%
20210728 12.22 12.65 11.69 12.33 0.9% 1.82% 0% 22244 0.2693 89.28 12.11 0% 0 0% 0 0% 0 0% 0%
20210727 12.55 12.66 12.17 12.22 -2.63% -0.97% 0% 19253 0.2375 79.67 12.34 0% 0 0% 0 0% 0 0% 0%
20210726 12.61 12.83 12.54 12.55 -1.26% -0.71% 0% 13421 0.1697 55.33 12.64 0% 0 0% 0 0% 0 0% 0%
20210723 13.21 13.23 12.68 12.71 -3.57% -1.09% 0% 28609 0.3676 116.13 12.85 0% 0 0% 0 0% 0 0% 0%
20210722 13.4 13.4 13.08 13.18 -1.57% 0.15% 0% 26019 0.3425 111.5 13.16 0% 0 0% 0 0% 0 0% 0%
20210721 13.44 13.48 13.28 13.39 0.22% 0.22% 0% 13645 0.1823 55.64 13.36 0% 0 0% 0 0% 0 0% 0%
20210720 13.18 13.39 13.11 13.36 0.75% 0.68% 0% 11377 0.151 43.14 13.27 0% 0 0% 0 0% 0 0% 0%
20210719 13.5 13.55 13.21 13.26 -1.41% -0.23% 0% 14686 0.1952 46.67 13.29 0% 0 0% 0 0% 0 0% 0%
20210716 13.78 13.78 13.45 13.45 -3.65% -0.88% 0% 26226 0.3559 74.95 13.57 0% 0 0% 0 0% 0 0% 0%
20210715 13.67 14.36 13.66 13.96 2.12% -0.29% 0% 33699 0.4717 87.63 14 0% 0 0% 0 0% 0 0% 0%
20210714 13.63 13.77 13.55 13.67 0.07% -0.07% 0% 16258 0.2224 33.99 13.68 0% 0 0% 0 0% 0 0% 0%
20210713 13.7 13.77 13.49 13.66 0.22% 0.29% 0% 23393 0.3187 46.46 13.62 0% 0 0% 0 0% 0 0% 0%
20210712 13.54 13.67 13.4 13.63 1.64% 0.44% 0% 19644 0.2666 36.51 13.57 0% 0 0% 0 0% 0 0% 0%
20210709 13.31 13.53 13.25 13.41 0.37% 0.3% 0% 20857 0.2788 37.02 13.37 0% 0 0% 0 0% 0 0% 0%
20210708 13.62 13.85 13.33 13.36 -3.47% -1.04% 0% 40406 0.5456 67.5 13.5 0% 0 0% 0 0% 0 0% 0%
20210707 13.69 14.1 13.62 13.84 0.58% 0% 0% 29060 0.4022 49.87 13.84 0% 0 0% 0 0% 0 0% 0%
20210706 14.5 14.5 13.7 13.76 -6.08% -1.15% 0% 58823 0.8186 99.59 13.92 0% 0 0% 0 0% 0 0% 0%
20210705 15.01 15.14 14.4 14.65 -2.46% 0.07% 0% 52839 0.7736 95.57 14.64 0% 0 0% 0 0% 0 0% 0%
20210702 15.03 15.46 14.71 15.02 -1.83% 0% 0% 66495 0.999 126.79 15.02 0% 0 0% 0 0% 0 0% 0%
20210701 14.55 15.65 14.38 15.3 4.22% 0.59% 0% 107338 1.6325 218.4 15.21 0% 0 0% 0 0% 0 0% 0%
20210630 15.02 15.09 14.48 14.68 -1.28% 0.07% 0% 36341 0.5333 83.39 14.67 0% 0 0% 0 0% 0 0% 0%
20210629 14.6 15.23 14.31 14.87 1.99% 0.95% 0% 51930 0.7649 108.29 14.73 0% 0 0% 0 0% 0 0% 0%
20210628 14.8 14.89 14.54 14.58 -2.61% -0.48% 0% 33799 0.4953 62.86 14.65 0% 0 0% 0 0% 0 0% 0%
20210625 14.5 15.18 14.3 14.97 3.53% 0.4% 0% 53597 0.7989 81.43 14.91 0% 0 0% 0 0% 0 0% 0%
20210624 15.06 15.09 14.39 14.46 -3.98% -1.09% 0% 35657 0.5212 54.47 14.62 0% 0 0% 0 0% 0 0% 0%
20210623 14.76 15.1 14.55 15.06 1.41% 1.62% 0% 35737 0.5297 55.83 14.82 0% 0 0% 0 0% 0 0% 0%
20210622 14.81 15.33 14.7 14.85 0.34% -1% 0% 42252 0.6337 67.74 15 0% 0 0% 0 0% 0 0% 0%
20210621 14.37 14.9 14.33 14.8 1.09% 1.09% 0% 37775 0.5529 61.78 14.64 0% 0 0% 0 0% 0 0% 0%
20210618 14.35 14.68 14.03 14.64 0.55% 2.31% 0% 41235 0.5899 66.09 14.31 0% 0 0% 0 0% 0 0% 0%
20210617 14.47 14.73 14.32 14.56 0.48% 0.14% 0% 36157 0.5259 56.78 14.54 0% 0 0% 0 0% 0 0% 0%
20210616 15.05 15.33 14.31 14.49 -6.7% -1.29% 0% 77465 1.1369 113.96 14.68 0% 0 0% 0 0% 0 0% 0%
20210615 14.96 15.98 14.73 15.53 1.84% 0.91% 0% 100650 1.5494 156.24 15.39 0% 0 0% 0 0% 0 0% 0%
20210611 15.41 17.02 15.22 15.25 6.2% -3.66% 0% 150356 2.3795 258.39 15.83 0% 0 0% 0 0% 0 0% 0%
20210610 13.94 14.53 13.81 14.36 3.16% 1.06% 0% 40306 0.5726 78.74 14.21 0% 0 0% 0 0% 0 0% 0%
20210609 14.23 14.27 13.85 13.94 -2.92% -0.85% 0% 30792 0.433 59.52 14.06 0% 0 0% 0 0% 0 0% 0%
20210608 14.2 14.63 14.06 14.36 1.27% 0.49% 0% 30369 0.434 56.21 14.29 0% 0 0% 0 0% 0 0% 0%
20210607 14.2 14.26 14.01 14.18 -0.21% 0.64% 0% 21194 0.2986 39.8 14.09 0% 0 0% 0 0% 0 0% 0%
20210604 14.39 14.59 14.03 14.21 -2% -0.21% 0% 37109 0.5283 71.83 14.24 0% 0 0% 0 0% 0 0% 0%
20210603 14.77 14.98 14.36 14.5 -4.92% -0.96% 0% 62276 0.912 129.04 14.64 0% 0 0% 0 0% 0 0% 0%
20210602 14.53 15.44 14.53 15.25 3.46% 0.79% 0% 80041 1.2109 191.52 15.13 0% 0 0% 0 0% 0 0% 0%
20210601 15 15.5 14.73 14.74 -0.94% -2.25% 0% 75898 1.1445 216.09 15.08 0% 0 0% 0 0% 0 0% 0%
20210531 14.41 14.97 14.38 14.88 3.91% 0.74% 0% 59270 0.8754 199.88 14.77 0% 0 0% 0 0% 0 0% 0%
20210528 14.1 14.55 14.1 14.32 1.13% 0% 0% 34341 0.4916 127.36 14.32 0% 0 0% 0 0% 0 0% 0%
20210527 14.45 14.45 14 14.16 -1.94% 0.07% 0% 41199 0.583 153.13 14.15 0% 0 0% 0 0% 0 0% 0%
20210526 13.57 15.1 13.51 14.44 6.49% 0.77% 0% 62360 0.8936 258.45 14.33 0% 0 0% 0 0% 0 0% 0%
20210525 13.65 13.65 13.4 13.56 0.22% 0.37% 0% 16059 0.2169 78.08 13.51 0% 0 0% 0 0% 0 0% 0%
20210524 13.31 13.56 13.3 13.53 0.89% 0.52% 0% 11793 0.1587 57.9 13.46 0% 0 0% 0 0% 0 0% 0%
20210521 13.21 13.7 13.21 13.41 1.51% -0.52% 0% 19083 0.2573 92.42 13.48 0% 0 0% 0 0% 0 0% 0%
20210520 13.38 13.47 13.15 13.21 -1.49% -0.3% 0% 15007 0.1988 71.14 13.25 0% 0 0% 0 0% 0 0% 0%
20210519 13.78 13.81 13.4 13.41 -1.97% -1.03% 0% 18374 0.2489 88.1 13.55 0% 0 0% 0 0% 0 0% 0%
20210518 13.77 13.93 13.61 13.68 -1.16% -0.44% 0% 16070 0.2208 77.51 13.74 0% 0 0% 0 0% 0 0% 0%
20210517 13.65 13.95 13.33 13.84 -0.14% 1.84% 0% 26066 0.3543 117.34 13.59 0% 0 0% 0 0% 0 0% 0%
20210514 13.94 14.31 13.84 13.86 2.67% -1.35% 0% 31955 0.449 148.7 14.05 0% 0 0% 0 0% 0 0% 0%
20210513 13.33 13.75 13.32 13.5 0% -0.22% 0% 17522 0.237 78.57 13.53 0% 0 0% 0 0% 0 0% 0%
20210512 13.33 13.59 13.17 13.5 1.28% 1.2% 0% 17088 0.228 65.88 13.34 0% 0 0% 0 0% 0 0% 0%
20210511 13.15 13.42 13.14 13.33 1.45% 0.23% 0% 13045 0.1735 45.85 13.3 0% 0 0% 0 0% 0 0% 0%
20210510 13.4 13.45 13.08 13.14 -1.87% -0.76% 0% 14017 0.1856 44.73 13.24 0% 0 0% 0 0% 0 0% 0%
20210507 13.8 13.83 13.35 13.39 -2.26% -0.52% 0% 19705 0.2652 57.33 13.46 0% 0 0% 0 0% 0 0% 0%
20210506 13.62 13.87 13.5 13.7 1.03% -0.51% 0% 16706 0.23 43.99 13.77 0% 0 0% 0 0% 0 0% 0%
20210430 13.37 13.63 13.26 13.56 1.57% 0.74% 0% 20169 0.2714 46.47 13.46 0% 0 0% 0 0% 0 0% 0%
20210429 13.81 14.06 13.33 13.35 -3.82% -2.41% 0% 30217 0.4133 63.85 13.68 0% 0 0% 0 0% 0 0% 0%
20210428 14.13 14.2 13.82 13.88 -2.46% -0.79% 0% 25265 0.3534 46.91 13.99 0% 0 0% 0 0% 0 0% 0%
20210427 14.01 14.36 13.83 14.23 1.5% 0.64% 0% 30737 0.4346 46.99 14.14 0% 0 0% 0 0% 0 0% 0%
20210426 14.55 14.55 13.95 14.02 -5.27% -0.92% 0% 47370 0.6704 55.84 14.15 0% 0 0% 0 0% 0 0% 0%
20210423 15.27 15.3 14.73 14.8 -2.95% -0.8% 0% 35825 0.5346 41.36 14.92 0% 0 0% 0 0% 0 0% 0%
20210422 15.5 15.73 15.23 15.25 -2.06% -0.91% 0% 34799 0.5356 37.24 15.39 0% 0 0% 0 0% 0 0% 0%
20210421 15.23 15.84 15.13 15.57 1.37% 0.65% 0% 42915 0.6637 43.6 15.47 0% 0 0% 0 0% 0 0% 0%
20210416 15 16.01 14.98 15.77 4.71% 1.22% 0% 53851 0.8389 54.13 15.58 0% 0 0% 0 0% 0 0% 0%
20210415 15.7 15.85 15.05 15.06 -4.38% -1.18% 0% 53855 0.8205 53.57 15.24 0% 0 0% 0 0% 0 0% 0%
20210414 15.7 15.85 15.3 15.75 -0.57% 0.83% 0% 56774 0.8866 56.53 15.62 0% 0 0% 0 0% 0 0% 0%
20210413 16.61 16.8 15.64 15.84 -3.41% -1.98% 0% 89628 1.4481 89.22 16.16 0% 0 0% 0 0% 0 0% 0%
20210412 16.49 17.89 16.06 16.4 -4.65% -1.8% 0% 122449 2.0444 122.01 16.7 0% 0 0% 0 0% 0 0% 0%
20210409 17.14 19.3 16.52 17.2 0.82% -3.53% 0% 176974 3.1563 189.95 17.83 0% 0 0% 0 0% 0 0% 0%
20210408 16.81 17.1 16.27 17.06 0.41% 2.83% 0% 90784 1.5057 102.07 16.59 0% 0 0% 0 0% 0 0% 0%
20210407 15.64 17 15.55 16.99 7.4% 3.91% 0% 119772 1.9578 139.7 16.35 0% 0 0% 0 0% 0 0% 0%
20210406 14.8 15.95 14.71 15.82 5.75% 2.39% 0% 88492 1.3674 107.75 15.45 0% 0 0% 0 0% 0 0% 0%
20210402 14.42 15.05 14.14 14.96 3.03% 2.47% 0% 64275 0.9387 78.13 14.6 0% 0 0% 0 0% 0 0% 0%
20210401 14.96 15.1 14.5 14.52 -3.01% -0.89% 0% 45144 0.6613 56.89 14.65 0% 0 0% 0 0% 0 0% 0%
20210330 15.6 15.69 14.84 15.04 -4.63% -0.73% 0% 78425 1.1879 100.24 15.15 0% 0 0% 0 0% 0 0% 0%
20210329 15.95 16.27 15.5 15.77 -2.35% -0.06% 0% 90123 1.422 123.72 15.78 0% 0 0% 0 0% 0 0% 0%
20210326 15.39 16.98 15.39 16.15 4.13% -0.49% 0% 122237 1.9834 171.58 16.23 0% 0 0% 0 0% 0 0% 0%
20201215 20.7 21.94 20.62 20.65 0.05% -2.64% 0% 90849 1.9269 183.86 21.21 0% 0 0% 0 0% 0 0% 0%
20201214 20.1 21.43 19.91 20.64 4.61% -0.53% 0% 63907 1.3263 130.67 20.75 0% 0 0% 0 0% 0 0% 0%
20201211 20.64 20.65 19.4 19.73 -3.76% -0.7% 0% 43094 0.8563 89.3 19.87 0% 0 0% 0 0% 0 0% 0%
20201210 19.97 20.86 19.97 20.5 2.5% 0.05% 0% 32146 0.6587 69.19 20.49 0% 0 0% 0 0% 0 0% 0%
20201209 20.48 20.99 20 20 -3.24% -2.68% 0% 33660 0.6918 70.84 20.55 0% 0 0% 0 0% 0 0% 0%
20201208 21 21.16 20.67 20.67 -1.05% -1.1% 0% 26038 0.5441 53.15 20.9 0% 0 0% 0 0% 0 0% 0%
20201207 21.25 21.4 20.63 20.89 -2.61% -0.24% 0% 42183 0.8835 80.34 20.94 0% 0 0% 0 0% 0 0% 0%
20201204 21.63 21.77 21.17 21.45 -1.97% 0.28% 0% 38918 0.8326 68.87 21.39 0% 0 0% 0 0% 0 0% 0%
20201203 20.84 22.3 20.84 21.88 4.64% 1.02% 0% 68861 1.4916 115.67 21.66 0% 0 0% 0 0% 0 0% 0%
20201202 21.4 21.4 20.8 20.91 -1.51% -0.52% 0% 42559 0.8947 66.62 21.02 0% 0 0% 0 0% 0 0% 0%
20201201 19.84 21.25 19.81 21.23 6.26% 1.34% 0% 74914 1.5693 113.41 20.95 0% 0 0% 0 0% 0 0% 0%
20201130 20.18 20.63 19.85 19.98 -1.58% -1.19% 0% 36918 0.7466 53.33 20.22 0% 0 0% 0 0% 0 0% 0%
20201127 20.9 20.99 20.19 20.3 -2.54% -0.59% 0% 37371 0.7633 50.34 20.42 0% 0 0% 0 0% 0 0% 0%
20201126 20.61 20.85 20.18 20.83 1.07% 1.17% 0% 40942 0.8429 55.12 20.59 0% 0 0% 0 0% 0 0% 0%
20201125 21.5 21.51 20.58 20.61 -3.51% -1.62% 0% 48656 1.0193 64.46 20.95 0% 0 0% 0 0% 0 0% 0%
20201124 21.81 22.07 21.21 21.36 -3% -0.93% 0% 56814 1.2249 76.49 21.56 0% 0 0% 0 0% 0 0% 0%
20201123 23.34 23.34 21.54 22.02 -4.92% -0.32% 0% 88983 1.9659 114.7 22.09 0% 0 0% 0 0% 0 0% 0%
20201120 23.35 24.18 23.03 23.16 -2.69% -0.77% 0% 68564 1.6004 91.59 23.34 0% 0 0% 0 0% 0 0% 0%
20201119 22.9 24.23 22.65 23.8 2.32% 0.38% 0% 84535 2.004 106.59 23.71 0% 0 0% 0 0% 0 0% 0%
20201118 23.3 23.78 23.12 23.26 0% -0.77% 0% 52186 1.223 57.88 23.44 0% 0 0% 0 0% 0 0% 0%
20201117 23.11 23.67 22.6 23.26 -2.43% 0.74% 0% 71424 1.649 71.71 23.09 0% 0 0% 0 0% 0 0% 0%
20201116 24.4 25.1 23.55 23.84 1.23% -1.49% 0% 75884 1.8363 73.39 24.2 0% 0 0% 0 0% 0 0% 0%
20201113 23.52 23.95 23.32 23.55 -1.3% -0.3% 0% 36082 0.8524 31.95 23.62 0% 0 0% 0 0% 0 0% 0%
20201112 23.53 24.33 23.39 23.86 2.49% 0.08% 0% 58231 1.3883 46.75 23.84 0% 0 0% 0 0% 0 0% 0%
20201111 24.06 24.5 23.2 23.28 -4.24% -1.73% 0% 53610 1.2699 39.05 23.69 0% 0 0% 0 0% 0 0% 0%
20201110 26 26 24.12 24.31 -7% -1.54% 0% 92060 2.2729 65.34 24.69 0% 0 0% 0 0% 0 0% 0%
20201109 25.79 26.84 25.69 26.14 1.75% -0.23% 0% 86169 2.2575 62 26.2 0% 0 0% 0 0% 0 0% 0%
20201106 27.33 27.72 25.51 25.69 -6.55% -2.58% 0% 108385 2.8577 75.67 26.37 0% 0 0% 0 0% 0 0% 0%
20201105 26.69 28.25 26.21 27.49 3.62% 0.81% 0% 156459 4.2661 105.78 27.27 0% 0 0% 0 0% 0 0% 0%
20201104 27 27.3 25.31 26.53 0.68% 1.65% 0% 115575 3.0169 70.53 26.1 0% 0 0% 0 0% 0 0% 0%
20201103 25.39 27.43 25.11 26.35 5.82% -0.19% 0% 141337 3.7315 83.43 26.4 0% 0 0% 0 0% 0 0% 0%
20201102 22.94 25.97 22.81 24.9 7.7% 0.52% 0% 143405 3.5515 83.73 24.77 0% 0 0% 0 0% 0 0% 0%
20201030 25.29 26.65 23.1 23.12 -11.76% -7.67% 0% 155279 3.8877 95.86 25.04 0% 0 0% 0 0% 0 0% 0%
20201029 25.02 27.79 25.02 26.2 1.12% -1.58% 0% 158569 4.2207 112.36 26.62 0% 0 0% 0 0% 0 0% 0%
20201028 25.51 26.8 24.7 25.91 -0.84% 0.66% 0% 139191 3.5828 102.49 25.74 0% 0 0% 0 0% 0 0% 0%
20201027 25.74 27.48 25.58 26.13 -0.72% -1.47% 0% 147688 3.9169 120.25 26.52 0% 0 0% 0 0% 0 0% 0%
20201026 25.59 26.99 25.02 26.32 -0.68% 1.31% 0% 137994 3.5851 122.59 25.98 0% 0 0% 0 0% 0 0% 0%
20201023 28.4 29.1 26 26.5 -6.39% -2.68% 0% 197136 5.3674 201.13 27.23 0% 0 0% 0 0% 0 0% 0%
20201022 27.25 29.6 25.11 28.31 -0.42% 3.25% 0% 245749 6.7396 297.06 27.42 0% 0 0% 0 0% 0 0% 0%
20200909 18.6 22.57 18.41 20.96 11.43% 1.3% 0% 244844 5.0646 297.36 20.69 0% 0 0% 0 0% 0 0% 0%
20200908 19 19.35 18.03 18.81 -1.88% 1.02% 0% 77061 1.4347 104.66 18.62 0% 0 0% 0 0% 0 0% 0%
20200907 19.55 20.09 19.11 19.17 -1.24% -2.49% 0% 85032 1.6718 115.44 19.66 0% 0 0% 0 0% 0 0% 0%
20200904 19.27 19.55 18.73 19.41 -1.57% 1.2% 0% 48001 0.9206 66.34 19.18 0% 0 0% 0 0% 0 0% 0%
20200903 19.38 20.3 19.27 19.72 1.28% 0.05% 0% 81680 1.6096 114.17 19.71 0% 0 0% 0 0% 0 0% 0%
20200902 19.35 19.53 18.49 19.47 1.3% 2.47% 0% 64856 1.2324 91.62 19 0% 0 0% 0 0% 0 0% 0%
20200901 18.87 19.43 18.87 19.22 0.84% 0.47% 0% 36609 0.7003 51 19.13 0% 0 0% 0 0% 0 0% 0%
20200831 19.29 19.85 18.98 19.06 -0.52% -1.7% 0% 56712 1.0999 78.05 19.39 0% 0 0% 0 0% 0 0% 0%
20200828 18.12 19.62 18.11 19.16 5.04% 0.37% 0% 78238 1.4939 105.67 19.09 0% 0 0% 0 0% 0 0% 0%
20200827 18.79 18.79 17.84 18.24 -3.03% 0.44% 0% 62063 1.1271 82.03 18.16 0% 0 0% 0 0% 0 0% 0%
20200826 20.15 20.41 18.62 18.81 -6.42% -3.34% 0% 90126 1.7537 129.29 19.46 0% 0 0% 0 0% 0 0% 0%
20200825 18.42 20.51 18.41 20.1 7.54% 2.66% 0% 111420 2.1813 162.83 19.58 0% 0 0% 0 0% 0 0% 0%
20200824 19.37 19.37 18 18.69 -3.66% 0.7% 0% 55817 1.0357 77.03 18.56 0% 0 0% 0 0% 0 0% 0%
20200821 19.18 19.94 19.03 19.4 2.11% -0.21% 0% 56879 1.1055 80.29 19.44 0% 0 0% 0 0% 0 0% 0%
20200820 19.92 20 18.91 19 -4.57% -1.2% 0% 51307 0.9868 34.51 19.23 0% 0 0% 0 0% 0 0% 0%
20200819 19.53 20.59 19.35 19.91 2% -0.7% 0% 75525 1.5146 84.92 20.05 0% 0 0% 0 0% 0 0% 0%
20200818 19.19 19.7 19.19 19.52 1.4% 0.15% 0% 52905 1.0311 45.08 19.49 0% 0 0% 0 0% 0 0% 0%
20200817 18.74 19.45 18.56 19.25 3.16% 0.68% 0% 59969 1.1464 38.37 19.12 0% 0 0% 0 0% 0 0% 0%
20200814 18.57 18.79 17.84 18.66 -0.05% 1.74% 0% 61582 1.1296 33.62 18.34 0% 0 0% 0 0% 0 0% 0%
20200813 19 19.15 18.67 18.67 -1.69% -1.37% 0% 51604 0.9767 26.05 18.93 0% 0 0% 0 0% 0 0% 0%
20200812 19.7 19.8 18.64 18.99 -5.1% -0.42% 0% 83917 1.6007 37.58 19.07 0% 0 0% 0 0% 0 0% 0%
20200811 21.59 21.73 19.85 20.01 -7.19% -3.71% 0% 106392 2.2107 47.4 20.78 0% 0 0% 0 0% 0 0% 0%
20200810 21.39 21.76 21.23 21.56 -0.46% 0.28% 0% 64296 1.3825 27.78 21.5 0% 0 0% 0 0% 0 0% 0%
20200807 21.89 22 20.89 21.66 -1.05% 1.45% 0% 117512 2.5091 49.46 21.35 0% 0 0% 0 0% 0 0% 0%
20200806 22.8 23.2 21.65 21.89 -5.52% -1.93% 0% 157168 3.5082 59.45 22.32 0% 0 0% 0 0% 0 0% 0%
20200805 24.2 24.35 22.66 23.17 -7.98% 0.56% 0% 282154 6.5001 117 23.04 0% 0 0% 0 0% 0 0% 0%
20200804 22.96 25.18 22.53 25.18 10% 4.09% 0% 329556 7.9715 162.33 24.19 0% 0 0% 0 0% 0 0% 0%
20200803 23.09 23.51 21.81 22.89 0.39% 0.48% 0% 212225 4.8348 117.57 22.78 0% 0 0% 0 0% 0 0% 0%
20200731 23.61 23.99 22.78 22.8 -4.48% -2.1% 0% 214446 4.9934 137.28 23.29 0% 0 0% 0 0% 0 0% 0%
20200730 22.81 24.25 22.15 23.87 2.67% 3.29% 0% 260753 6.0257 191.11 23.11 0% 0 0% 0 0% 0 0% 0%
20200729 21.79 24.41 21.53 23.25 4.73% 2.33% 0% 248305 5.6405 218.86 22.72 0% 0 0% 0 0% 0 0% 0%
20200728 22 22.44 20.89 22.2 -4.35% 3.45% 0% 250003 5.366 262.09 21.46 0% 0 0% 0 0% 0 0% 0%
20200727 24.12 24.55 23.21 23.21 -10% -1.65% 0% 99785 2.3546 154.26 23.6 0% 0 0% 0 0% 0 0% 0%
20200724 26.87 26.87 21.99 25.79 5.57% 6.04% 0% 445015 10.8233 827.16 24.32 0% 0 0% 0 0% 0 0% 0%
20200723 24.43 24.43 24.43 24.43 10% 0.04% 0% 3239 0.0791 31.6 24.42 0% 0 0% 0 0% 0 0% 0%
20200722 22.21 22.21 22.21 22.21 10% -0.05% 0% 1967 0.0437 15.97 22.22 0% 0 0% 0 0% 0 0% 0%
20200721 20.19 20.19 20.19 20.19 10.03% 0.05% 0% 2260 0.0456 15.35 20.18 0% 0 0% 0 0% 0 0% 0%
20200720 18.35 18.35 18.35 18.35 10.01% 0% 0% 2703 0.0496 13.16 18.35 0% 0 0% 0 0% 0 0% 0%
20200717 16.68 16.68 16.68 16.68 10.03% 0% 0% 2865 0.0478 11.78 16.68 0% 0 0% 0 0% 0 0% 0%
20200716 15.16 15.16 15.16 15.16 10.01% 0.2% 0% 1500 0.0227 5.23 15.13 0% 0 0% 0 0% 0 0% 0%
20200715 13.78 13.78 13.78 13.78 9.98% -0.07% 0% 1131 0.0156 3.47 13.79 0% 0 0% 0 0% 0 0% 0%
20200714 12.53 12.53 12.53 12.53 10.01% -0.16% 0% 1163 0.0146 3.19 12.55 0% 0 0% 0 0% 0 0% 0%
20200713 11.39 11.39 11.39 11.39 10.05% 0.71% 0% 451 0.0051 0.98 11.31 0% 0 0% 0 0% 0 0% 0%
20200710 10.35 10.35 10.35 10.35 9.99% 0.78% 0% 409 0.0042 0.62 10.27 0% 0 0% 0 0% 0 0% 0%
20200709 9.41 9.41 9.41 9.41 10.06% -0.63% 0% 190 0.0018 0.19 9.47 0% 0 0% 0 0% 0 0% 0%
20200708 7.13 8.55 7.13 8.55 43.94% -0.12% 0% 1180 0.0101 0.62 8.56 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