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. 王力安防605268
    4. 返回上一页 刷新
股票代码（例：sh605268）       483条   (进入王力安防股票专站) 王力安防股票成本分析
相关股票: 公牛集团  欧派家居  太阳纸业  晨光股份  顾家家居  裕同科技  鸿博股份  索菲亚  慕思股份  箭牌家居  晨鸣纸业  仙鹤股份  东鹏控股  奥瑞金  岳阳林纸  志邦家居  山鹰国际  致欧科技  劲嘉股份  共创草坪  博汇纸业  紫江企业  喜临门  明月镜片  珠江钢琴  华旺科技  东风股份  浙江永强  美利云  蒙娜丽莎  宝钢包装  江山欧派  冠豪高新  好太太  新巨丰  五洲特纸  青山纸业  松霖科技  匠心家居  梦百合  华泰股份  永新股份  美盈森  
相关股吧: 603195股吧 603833股吧 002078股吧 603899股吧 603816股吧 002831股吧 002229股吧 002572股吧 001323股吧 001322股吧 000488股吧 603733股吧 003012股吧 002701股吧 600963股吧 603801股吧 600567股吧 301376股吧 002191股吧 605099股吧 600966股吧 600210股吧 603008股吧 301101股吧 002678股吧 605377股吧 601515股吧 002489股吧 000815股吧 002918股吧 601968股吧 603208股吧 600433股吧 603848股吧 301296股吧 605007股吧 600103股吧 603992股吧 301061股吧 603313股吧 600308股吧 002014股吧 002303股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 9.98 10.13 9.9 9.92 -0.7% -0.4% 0% 30748 0.3064 120.17 9.96 0% 0 0% 0 0% 0 0% 0%
20230927 9.96 10.11 9.95 9.99 -0.1% -0.2% 0% 15452 0.1547 60.62 10.01 0% 0 0% 0 0% 0 0% 0%
20230926 10.04 10.14 9.98 10 -0.4% -0.2% 0% 14199 0.1423 53.79 10.02 0% 0 0% 0 0% 0 0% 0%
20230925 10.19 10.25 10.01 10.04 -1.38% -0.5% 0% 15072 0.1521 53.6 10.09 0% 0 0% 0 0% 0 0% 0%
20230922 9.95 10.2 9.95 10.18 0.99% 0.89% 0% 19252 0.1942 64.27 10.09 0% 0 0% 0 0% 0 0% 0%
20230921 10.08 10.18 10.01 10.08 -0.59% 0.1% 0% 17668 0.178 58.77 10.07 0% 0 0% 0 0% 0 0% 0%
20230920 10.13 10.24 10.06 10.14 0% -0.1% 0% 17798 0.1806 55.86 10.15 0% 0 0% 0 0% 0 0% 0%
20230919 10.27 10.28 10.1 10.14 -0.98% -0.1% 0% 20466 0.2078 60.4 10.15 0% 0 0% 0 0% 0 0% 0%
20230918 9.9 10.32 9.78 10.24 3.12% 0.89% 0% 37046 0.376 101.09 10.15 0% 0 0% 0 0% 0 0% 0%
20230915 9.93 10.06 9.77 9.93 0.4% 0.2% 0% 34873 0.3455 85.16 9.91 0% 0 0% 0 0% 0 0% 0%
20230914 10.04 10.08 9.82 9.89 -1.2% -0.4% 0% 33185 0.3296 74.66 9.93 0% 0 0% 0 0% 0 0% 0%
20230913 10.29 10.29 9.93 10.01 -2.44% -0.2% 0% 30324 0.3043 65.86 10.03 0% 0 0% 0 0% 0 0% 0%
20230912 10.57 10.57 10.24 10.26 -2.38% -0.68% 0% 29128 0.3009 64.29 10.33 0% 0 0% 0 0% 0 0% 0%
20230911 10.57 10.66 10.45 10.51 -0.57% -0.1% 0% 31362 0.33 68.5 10.52 0% 0 0% 0 0% 0 0% 0%
20230908 10.76 10.86 10.53 10.57 -1.49% -0.38% 0% 20228 0.2146 43.2 10.61 0% 0 0% 0 0% 0 0% 0%
20230907 10.93 11.26 10.72 10.73 -1.2% -1.56% 0% 34552 0.3767 76.43 10.9 0% 0 0% 0 0% 0 0% 0%
20230906 11.18 11.27 10.82 10.86 -2.25% -1.27% 0% 34641 0.3812 79.71 11 0% 0 0% 0 0% 0 0% 0%
20230905 11.37 11.37 11.06 11.11 -1.86% -0.45% 0% 42585 0.4754 101.36 11.16 0% 0 0% 0 0% 0 0% 0%
20230904 11.11 11.5 11.11 11.32 1.25% -0.35% 0% 61252 0.6959 156.2 11.36 0% 0 0% 0 0% 0 0% 0%
20230901 11.06 11.3 10.92 11.18 3.04% 0.36% 0% 62615 0.6975 169.84 11.14 0% 0 0% 0 0% 0 0% 0%
20230831 10.8 10.93 10.77 10.85 0.65% -0.18% 0% 49024 0.5329 131.48 10.87 0% 0 0% 0 0% 0 0% 0%
20230830 10.53 10.8 10.53 10.78 2.37% 0.47% 0% 32711 0.3511 86.61 10.73 0% 0 0% 0 0% 0 0% 0%
20230829 9.98 10.56 9.95 10.53 4.57% 1.15% 0% 42864 0.4462 98.55 10.41 0% 0 0% 0 0% 0 0% 0%
20230828 9.99 10.29 9.68 10.07 5.56% 0.3% 0% 43742 0.4391 104.04 10.04 0% 0 0% 0 0% 0 0% 0%
20230825 9.74 9.8 9.5 9.54 -2.25% -0.93% 0% 15749 0.1517 41.5 9.63 0% 0 0% 0 0% 0 0% 0%
20230824 9.87 9.88 9.69 9.76 -0.1% -0.1% 0% 18801 0.1837 49.44 9.77 0% 0 0% 0 0% 0 0% 0%
20230823 10.2 10.2 9.77 9.77 -4.22% -1.61% 0% 29447 0.2924 79.09 9.93 0% 0 0% 0 0% 0 0% 0%
20230822 10.32 10.43 10.09 10.2 -0.87% -0.2% 0% 24405 0.2494 68.38 10.22 0% 0 0% 0 0% 0 0% 0%
20230821 10.71 10.79 10.29 10.29 -3.92% -2.46% 0% 35052 0.3697 101.54 10.55 0% 0 0% 0 0% 0 0% 0%
20230818 10.66 10.84 10.35 10.71 0.66% 0.66% 0% 58686 0.6242 173.03 10.64 0% 0 0% 0 0% 0 0% 0%
20230817 10.41 10.71 10.24 10.64 2.21% 1.53% 0% 50606 0.5301 141.9 10.48 0% 0 0% 0 0% 0 0% 0%
20230816 10.39 10.61 10.3 10.41 -0.19% -0.29% 0% 36623 0.3825 98.28 10.44 0% 0 0% 0 0% 0 0% 0%
20230815 10.31 10.47 10.27 10.43 0.48% 0.38% 0% 26011 0.2702 67.63 10.39 0% 0 0% 0 0% 0 0% 0%
20230814 10.35 10.4 10.14 10.38 0.19% 1.17% 0% 19770 0.2028 48.77 10.26 0% 0 0% 0 0% 0 0% 0%
20230811 10.52 10.58 10.35 10.36 -1.61% -0.96% 0% 18737 0.1959 43.66 10.46 0% 0 0% 0 0% 0 0% 0%
20230810 10.47 10.55 10.34 10.53 0.38% 0.77% 0% 19776 0.2066 43.26 10.45 0% 0 0% 0 0% 0 0% 0%
20230809 10.46 10.74 10.41 10.49 -0.38% -0.76% 0% 20147 0.213 41.48 10.57 0% 0 0% 0 0% 0 0% 0%
20230808 10.5 10.62 10.42 10.53 0.29% -0.09% 0% 20889 0.2201 43.13 10.54 0% 0 0% 0 0% 0 0% 0%
20230807 10.61 10.64 10.4 10.5 -0.76% 0% 0% 26369 0.2768 51.29 10.5 0% 0 0% 0 0% 0 0% 0%
20230804 10.83 11.05 10.56 10.58 -2.04% -1.76% 0% 58273 0.6274 118.63 10.77 0% 0 0% 0 0% 0 0% 0%
20230803 10.8 10.88 10.62 10.8 0% 0.28% 0% 49903 0.5377 114.04 10.77 0% 0 0% 0 0% 0 0% 0%
20230802 10.75 10.91 10.68 10.8 0.47% 0.09% 0% 42918 0.463 107.21 10.79 0% 0 0% 0 0% 0 0% 0%
20230801 10.78 10.89 10.68 10.75 -0.28% -0.46% 0% 40991 0.4426 105.91 10.8 0% 0 0% 0 0% 0 0% 0%
20230731 10.71 10.95 10.57 10.78 0.65% 0.56% 0% 50274 0.5389 126.51 10.72 0% 0 0% 0 0% 0 0% 0%
20230728 10.49 10.76 10.49 10.71 1.61% 0.19% 0% 29040 0.3104 69.9 10.69 0% 0 0% 0 0% 0 0% 0%
20230727 10.59 10.81 10.5 10.54 -1.13% -1.03% 0% 48716 0.5189 112.59 10.65 0% 0 0% 0 0% 0 0% 0%
20230726 10.58 10.73 10.44 10.66 0.09% 0.47% 0% 42384 0.4495 99.38 10.61 0% 0 0% 0 0% 0 0% 0%
20230725 10.36 10.7 10.18 10.65 3.8% 0.38% 0% 50055 0.5309 118.64 10.61 0% 0 0% 0 0% 0 0% 0%
20230724 10.36 10.46 10.16 10.26 -0.68% -0.1% 0% 21984 0.2257 51.9 10.27 0% 0 0% 0 0% 0 0% 0%
20230721 10.48 10.53 10.28 10.33 -1.24% -0.39% 0% 17672 0.1832 40.82 10.37 0% 0 0% 0 0% 0 0% 0%
20230720 10.65 10.68 10.43 10.46 -1.13% -0.76% 0% 27004 0.2845 61.81 10.54 0% 0 0% 0 0% 0 0% 0%
20230719 10.5 10.7 10.48 10.58 0.47% -0.19% 0% 33192 0.352 76.85 10.6 0% 0 0% 0 0% 0 0% 0%
20230718 10.38 10.55 10.21 10.53 2.03% 0.96% 0% 42453 0.4427 98 10.43 0% 0 0% 0 0% 0 0% 0%
20230717 10.5 10.73 10.07 10.32 -0.58% 0.39% 0% 66207 0.6803 157.05 10.28 0% 0 0% 0 0% 0 0% 0%
20230714 10.26 10.48 10.26 10.38 0.19% -0.1% 0% 43994 0.457 114.79 10.39 0% 0 0% 0 0% 0 0% 0%
20230713 10.33 10.43 10.12 10.36 0% 0.48% 0% 40312 0.4157 105.54 10.31 0% 0 0% 0 0% 0 0% 0%
20230712 10.26 10.44 10.23 10.36 0.48% 0.19% 0% 38649 0.3998 71.38 10.34 0% 0 0% 0 0% 0 0% 0%
20230711 10.2 10.34 10.09 10.31 1.88% 0.29% 0% 39849 0.4096 100.47 10.28 0% 0 0% 0 0% 0 0% 0%
20230710 10.19 10.28 10.1 10.12 -1.36% -0.59% 0% 30962 0.3153 60.05 10.18 0% 0 0% 0 0% 0 0% 0%
20230707 10.15 10.28 10.06 10.26 0.59% 0.49% 0% 30845 0.3148 62.22 10.21 0% 0 0% 0 0% 0 0% 0%
20230706 10.14 10.21 10.02 10.2 0.79% 0.49% 0% 26985 0.274 72.25 10.15 0% 0 0% 0 0% 0 0% 0%
20230705 10.23 10.25 10.11 10.12 -0.69% -0.78% 0% 26084 0.266 54.43 10.2 0% 0 0% 0 0% 0 0% 0%
20230704 10.31 10.47 10.22 10.39 0.48% 0.19% 0% 30453 0.3158 81.93 10.37 0% 0 0% 0 0% 0 0% 0%
20230703 10.23 10.4 10.12 10.34 1.08% 0.49% 0% 35209 0.3624 93.79 10.29 0% 0 0% 0 0% 0 0% 0%
20230630 10.35 10.49 10.2 10.23 0.59% -0.97% 0% 39322 0.4061 105.01 10.33 0% 0 0% 0 0% 0 0% 0%
20230629 10.2 10.46 10.15 10.17 -0.97% -1.07% 0% 48366 0.4974 124.08 10.28 0% 0 0% 0 0% 0 0% 0%
20230628 10.15 10.27 10 10.27 1.18% 0.79% 0% 40793 0.4155 107.02 10.19 0% 0 0% 0 0% 0 0% 0%
20230627 9.67 10.17 9.65 10.15 4.53% 1.2% 0% 39940 0.4004 103.01 10.03 0% 0 0% 0 0% 0 0% 0%
20230626 9.85 9.87 9.68 9.71 -1.72% -0.31% 0% 15878 0.1547 41.37 9.74 0% 0 0% 0 0% 0 0% 0%
20230621 10.04 10.09 9.86 9.88 -1.59% -0.6% 0% 18724 0.1862 45.33 9.94 0% 0 0% 0 0% 0 0% 0%
20230620 10.15 10.23 10.01 10.04 -1.08% -0.3% 0% 21848 0.2201 46.06 10.07 0% 0 0% 0 0% 0 0% 0%
20230619 10.31 10.31 10.11 10.15 -0.88% -0.49% 0% 26801 0.2733 52.06 10.2 0% 0 0% 0 0% 0 0% 0%
20230616 10.42 10.43 10.21 10.24 -1.06% -0.49% 0% 29509 0.3037 57.86 10.29 0% 0 0% 0 0% 0 0% 0%
20230615 10.3 10.47 10.26 10.35 0.49% -0.38% 0% 29292 0.3042 57.7 10.39 0% 0 0% 0 0% 0 0% 0%
20230614 10.19 10.4 10.11 10.3 1.38% 0% 0% 37985 0.3912 75.9 10.3 0% 0 0% 0 0% 0 0% 0%
20230613 10.11 10.31 10.1 10.16 0.2% -0.39% 0% 38685 0.3945 81.2 10.2 0% 0 0% 0 0% 0 0% 0%
20230612 9.71 10.26 9.71 10.14 3.47% 0.9% 0% 43636 0.4384 93.26 10.05 0% 0 0% 0 0% 0 0% 0%
20230609 9.94 9.97 9.68 9.8 -1.71% 0.2% 0% 29174 0.2853 63.64 9.78 0% 0 0% 0 0% 0 0% 0%
20230608 10.01 10.05 9.76 9.97 -0.6% 0.71% 0% 49940 0.4944 113.36 9.9 0% 0 0% 0 0% 0 0% 0%
20230607 10.2 10.41 9.98 10.03 -1.38% -1.57% 0% 82400 0.8393 213.53 10.19 0% 0 0% 0 0% 0 0% 0%
20230606 9.93 10.17 9.86 10.17 2.52% 0.89% 0% 65599 0.6611 207.62 10.08 0% 0 0% 0 0% 0 0% 0%
20230605 9.88 10 9.78 9.92 0% 0.2% 0% 35237 0.3489 135.23 9.9 0% 0 0% 0 0% 0 0% 0%
20230602 9.72 9.99 9.71 9.92 2.16% 0.81% 0% 37520 0.3692 151.85 9.84 0% 0 0% 0 0% 0 0% 0%
20230601 9.76 9.79 9.55 9.71 -0.51% 0.21% 0% 26736 0.2592 65.2 9.69 0% 0 0% 0 0% 0 0% 0%
20230531 9.61 9.83 9.61 9.76 0.72% 0.21% 0% 27154 0.2646 71.36 9.74 0% 0 0% 0 0% 0 0% 0%
20230530 9.64 9.73 9.55 9.69 0.1% 0.31% 0% 21988 0.2124 116.18 9.66 0% 0 0% 0 0% 0 0% 0%
20230529 9.73 9.75 9.56 9.68 0% 0.1% 0% 23120 0.2235 131.4 9.67 0% 0 0% 0 0% 0 0% 0%
20230526 9.59 9.7 9.43 9.68 1.26% 1.04% 0% 16653 0.1596 102.96 9.58 0% 0 0% 0 0% 0 0% 0%
20230525 9.57 9.63 9.45 9.56 -0.21% 0.31% 0% 11492 0.1095 74.15 9.53 0% 0 0% 0 0% 0 0% 0%
20230524 9.54 9.69 9.46 9.58 0.42% -0.1% 0% 11408 0.1094 72.45 9.59 0% 0 0% 0 0% 0 0% 0%
20230523 9.68 9.7 9.52 9.54 -1.45% -0.73% 0% 10412 0.1001 65.14 9.61 0% 0 0% 0 0% 0 0% 0%
20230522 9.56 9.7 9.41 9.68 2.11% 0.62% 0% 18259 0.1757 112.72 9.62 0% 0 0% 0 0% 0 0% 0%
20230519 9.56 9.6 9.46 9.48 -0.84% -0.21% 0% 8893 0.0845 54.98 9.5 0% 0 0% 0 0% 0 0% 0%
20230518 9.45 9.56 9.44 9.56 1.49% 0.53% 0% 11118 0.1057 61.2 9.51 0% 0 0% 0 0% 0 0% 0%
20230517 9.35 9.48 9.35 9.42 0.21% 0.11% 0% 7504 0.0706 37.82 9.41 0% 0 0% 0 0% 0 0% 0%
20230516 9.45 9.58 9.33 9.4 -0.32% 0% 0% 7543 0.0709 33.24 9.4 0% 0 0% 0 0% 0 0% 0%
20230515 9.49 9.52 9.29 9.43 -0.74% 0.53% 0% 8367 0.0785 35.71 9.38 0% 0 0% 0 0% 0 0% 0%
20230510 9.33 9.44 9.33 9.4 0% 0.11% 0% 6968 0.0654 27.43 9.39 0% 0 0% 0 0% 0 0% 0%
20230509 9.43 9.49 9.36 9.4 -0.11% -0.32% 0% 12493 0.1178 50.36 9.43 0% 0 0% 0 0% 0 0% 0%
20230508 9.36 9.48 9.34 9.41 0% 0.11% 0% 9833 0.0924 40.13 9.4 0% 0 0% 0 0% 0 0% 0%
20230505 9.5 9.5 9.36 9.41 -0.11% 0% 0% 11267 0.106 45.81 9.41 0% 0 0% 0 0% 0 0% 0%
20230504 9.44 9.54 9.36 9.42 -0.32% -0.32% 0% 11202 0.1059 45.63 9.45 0% 0 0% 0 0% 0 0% 0%
20230428 9.25 9.47 9.25 9.45 1.72% 0.43% 0% 14147 0.1331 58.62 9.41 0% 0 0% 0 0% 0 0% 0%
20230427 9.05 9.38 9.02 9.29 0.22% 0.32% 0% 18704 0.1732 77.92 9.26 0% 0 0% 0 0% 0 0% 0%
20230426 8.9 9.45 8.9 9.27 5.1% -0.43% 0% 33225 0.3094 148.67 9.31 0% 0 0% 0 0% 0 0% 0%
20230425 9.06 9.19 8.74 8.82 -1.78% -1.23% 0% 15529 0.1386 72.2 8.93 0% 0 0% 0 0% 0 0% 0%
20230424 9.02 9.05 8.82 8.98 0.11% 0.67% 0% 10814 0.0965 47.66 8.92 0% 0 0% 0 0% 0 0% 0%
20230421 9.13 9.21 8.95 8.97 -1.75% -0.99% 0% 12248 0.111 48.03 9.06 0% 0 0% 0 0% 0 0% 0%
20230420 9.27 9.27 9.09 9.13 -1.4% -0.11% 0% 10671 0.0975 42.4 9.14 0% 0 0% 0 0% 0 0% 0%
20230419 9.41 9.49 9.25 9.26 -2.01% -0.64% 0% 12553 0.117 48.37 9.32 0% 0 0% 0 0% 0 0% 0%
20230418 9.38 9.56 9.38 9.45 0.11% -0.42% 0% 13545 0.1285 51.14 9.49 0% 0 0% 0 0% 0 0% 0%
20230417 9.39 9.52 9.38 9.44 0.96% -0.11% 0% 9293 0.0878 33.69 9.45 0% 0 0% 0 0% 0 0% 0%
20230414 9.66 9.66 9.34 9.35 -2.81% -1.06% 0% 22548 0.2131 83.18 9.45 0% 0 0% 0 0% 0 0% 0%
20230413 9.7 9.73 9.54 9.62 -0.82% 0.31% 0% 11972 0.1148 45.9 9.59 0% 0 0% 0 0% 0 0% 0%
20230412 9.86 9.89 9.6 9.7 -1.02% -0.1% 0% 18851 0.1831 70.86 9.71 0% 0 0% 0 0% 0 0% 0%
20230411 9.94 9.94 9.71 9.8 -1.01% 0% 0% 18236 0.1787 70.93 9.8 0% 0 0% 0 0% 0 0% 0%
20230410 9.72 9.93 9.6 9.9 1.85% 1.12% 0% 36156 0.3539 147.2 9.79 0% 0 0% 0 0% 0 0% 0%
20230407 9.57 9.73 9.51 9.72 2.21% 0.62% 0% 12131 0.1172 53.1 9.66 0% 0 0% 0 0% 0 0% 0%
20230406 9.71 9.71 9.5 9.51 -1.45% -0.63% 0% 12855 0.123 54.15 9.57 0% 0 0% 0 0% 0 0% 0%
20230404 9.88 9.89 9.6 9.65 -2.23% -0.62% 0% 15587 0.1513 67.23 9.71 0% 0 0% 0 0% 0 0% 0%
20230403 9.79 9.91 9.73 9.87 1.44% 0.3% 0% 10729 0.1056 46.44 9.84 0% 0 0% 0 0% 0 0% 0%
20230331 9.6 9.73 9.6 9.73 1.46% 0.52% 0% 10465 0.1013 45.86 9.68 0% 0 0% 0 0% 0 0% 0%
20230330 9.67 9.74 9.49 9.59 -0.93% 0% 0% 18833 0.1807 76.27 9.59 0% 0 0% 0 0% 0 0% 0%
20230329 9.94 9.96 9.67 9.68 -2.52% -0.72% 0% 20607 0.2009 80.81 9.75 0% 0 0% 0 0% 0 0% 0%
20230328 9.95 9.95 9.84 9.93 0.3% 0.2% 0% 10151 0.1006 40.43 9.91 0% 0 0% 0 0% 0 0% 0%
20230327 9.91 9.95 9.78 9.9 0% 0.41% 0% 15450 0.1523 58.51 9.86 0% 0 0% 0 0% 0 0% 0%
20230324 10.05 10.13 9.88 9.9 -1.49% -0.4% 0% 20475 0.2036 76.97 9.94 0% 0 0% 0 0% 0 0% 0%
20230323 10.2 10.2 9.99 10.05 -1.47% 0.1% 0% 20873 0.2096 67.49 10.04 0% 0 0% 0 0% 0 0% 0%
20230322 10.13 10.23 10.07 10.2 0.89% 0.39% 0% 15862 0.1612 57.67 10.16 0% 0 0% 0 0% 0 0% 0%
20230321 9.81 10.11 9.79 10.11 3.37% 1.1% 0% 25306 0.253 88.38 10 0% 0 0% 0 0% 0 0% 0%
20230320 9.87 9.89 9.71 9.78 -0.71% -0.1% 0% 12764 0.1249 40.99 9.79 0% 0 0% 0 0% 0 0% 0%
20230317 10.07 10.07 9.75 9.85 -0.1% 0.1% 0% 21562 0.2122 65.84 9.84 0% 0 0% 0 0% 0 0% 0%
20230316 10 10.04 9.84 9.86 -1.99% -0.6% 0% 15913 0.1579 46.39 9.92 0% 0 0% 0 0% 0 0% 0%
20230315 10.13 10.22 10.01 10.06 0.3% -0.3% 0% 16871 0.1703 43.06 10.09 0% 0 0% 0 0% 0 0% 0%
20230314 10.16 10.19 9.82 10.03 -1.38% 0.5% 0% 22714 0.2267 49.51 9.98 0% 0 0% 0 0% 0 0% 0%
20230313 10.15 10.28 10.11 10.17 0.2% 0% 0% 15304 0.1557 33.36 10.17 0% 0 0% 0 0% 0 0% 0%
20230310 10.46 10.47 10.12 10.15 -3.52% -0.78% 0% 31305 0.3204 67.59 10.23 0% 0 0% 0 0% 0 0% 0%
20230309 10.81 10.81 10.46 10.52 -2.5% -0.38% 0% 26654 0.2815 60.15 10.56 0% 0 0% 0 0% 0 0% 0%
20230308 10.47 10.97 10.47 10.79 2.47% 0.47% 0% 25808 0.2772 57.47 10.74 0% 0 0% 0 0% 0 0% 0%
20230307 10.77 11.08 10.51 10.53 -1.68% -2.59% 0% 41558 0.4493 88.7 10.81 0% 0 0% 0 0% 0 0% 0%
20230306 10.94 10.94 10.7 10.71 -2.19% -0.56% 0% 32161 0.3464 65.65 10.77 0% 0 0% 0 0% 0 0% 0%
20230303 11.1 11.18 10.9 10.95 -2.23% -0.45% 0% 38770 0.4264 69.06 11 0% 0 0% 0 0% 0 0% 0%
20230302 11.07 11.33 10.99 11.2 0.72% 0.27% 0% 74979 0.8376 130.07 11.17 0% 0 0% 0 0% 0 0% 0%
20230301 10.85 11.36 10.74 11.12 2.96% 0.27% 0% 70641 0.7833 116.23 11.09 0% 0 0% 0 0% 0 0% 0%
20230228 10.97 10.98 10.64 10.8 -0.37% 0.56% 0% 29734 0.3192 43.65 10.74 0% 0 0% 0 0% 0 0% 0%
20230227 11.08 11.08 10.77 10.84 -1.63% -0.28% 0% 23145 0.2515 33.63 10.87 0% 0 0% 0 0% 0 0% 0%
20230224 11.08 11.15 10.92 11.02 -0.54% 0.09% 0% 23178 0.2553 31.76 11.01 0% 0 0% 0 0% 0 0% 0%
20230223 11.17 11.28 10.97 11.08 -0.54% -0.27% 0% 32551 0.3616 42.89 11.11 0% 0 0% 0 0% 0 0% 0%
20230222 11.19 11.34 10.92 11.14 -0.45% -0.18% 0% 40125 0.4477 49.35 11.16 0% 0 0% 0 0% 0 0% 0%
20230221 11.33 11.46 10.97 11.19 0.45% 0.36% 0% 51883 0.5785 53.5 11.15 0% 0 0% 0 0% 0 0% 0%
20230220 10.65 11.54 10.65 11.14 4.31% 0.09% 0% 100299 1.1168 100.07 11.13 0% 0 0% 0 0% 0 0% 0%
20230217 10.8 10.91 10.63 10.68 -0.74% -0.93% 0% 34796 0.375 36.3 10.78 0% 0 0% 0 0% 0 0% 0%
20230216 11.29 11.3 10.69 10.76 -4.1% -2.36% 0% 75446 0.8311 80.01 11.02 0% 0 0% 0 0% 0 0% 0%
20230215 10.88 11.65 10.76 11.22 4.08% -0.53% 0% 122126 1.3777 135.89 11.28 0% 0 0% 0 0% 0 0% 0%
20230214 10.88 10.94 10.75 10.78 -1.46% -0.37% 0% 43703 0.4728 51.99 10.82 0% 0 0% 0 0% 0 0% 0%
20230213 10.65 10.97 10.64 10.94 2.24% 1.11% 0% 72258 0.7819 87.6 10.82 0% 0 0% 0 0% 0 0% 0%
20230210 10.84 10.88 10.61 10.7 -1.29% 0% 0% 57916 0.6199 73.43 10.7 0% 0 0% 0 0% 0 0% 0%
20230209 10.9 10.91 10.6 10.84 -2.43% 0.56% 0% 96912 1.045 130.65 10.78 0% 0 0% 0 0% 0 0% 0%
20230208 11.17 11.49 10.92 11.11 1.46% -1.07% 0% 198877 2.2337 312.3 11.23 0% 0 0% 0 0% 0 0% 0%
20230207 9.94 10.95 9.9 10.95 10.05% 2.15% 0% 92567 0.9921 193.69 10.72 0% 0 0% 0 0% 0 0% 0%
20230206 10.18 10.18 9.95 9.95 -2.36% -0.7% 0% 38821 0.3888 89.13 10.02 0% 0 0% 0 0% 0 0% 0%
20230203 10.34 10.4 10.06 10.19 -3.04% 0.3% 0% 67140 0.6823 152.69 10.16 0% 0 0% 0 0% 0 0% 0%
20230202 10.04 10.97 10.02 10.51 4.68% 0.29% 0% 79199 0.83 195.88 10.48 0% 0 0% 0 0% 0 0% 0%
20230201 9.99 10.05 9.87 10.04 0.6% 0.9% 0% 29703 0.2955 74.63 9.95 0% 0 0% 0 0% 0 0% 0%
20230131 10.01 10.06 9.85 9.98 -1.19% 0.5% 0% 24999 0.2483 59.94 9.93 0% 0 0% 0 0% 0 0% 0%
20230130 10.16 10.2 9.97 10.1 0.7% 0.2% 0% 20703 0.2086 45.31 10.08 0% 0 0% 0 0% 0 0% 0%
20230120 9.98 10.07 9.9 10.03 0.7% 0.6% 0% 16868 0.1682 30.18 9.97 0% 0 0% 0 0% 0 0% 0%
20230119 9.98 10.2 9.93 9.96 -1.19% -0.6% 0% 20345 0.2038 28.6 10.02 0% 0 0% 0 0% 0 0% 0%
20230118 10.34 10.42 10.01 10.08 -0.88% -0.59% 0% 19281 0.1955 30.55 10.14 0% 0 0% 0 0% 0 0% 0%
20230117 10.49 10.5 10.09 10.17 -2.68% -0.49% 0% 21506 0.2198 32.4 10.22 0% 0 0% 0 0% 0 0% 0%
20230116 10.51 10.66 10.33 10.45 0.67% -0.48% 0% 40934 0.4297 62.7 10.5 0% 0 0% 0 0% 0 0% 0%
20230113 10.14 10.51 9.92 10.38 3.39% 0.68% 0% 44844 0.4624 69.24 10.31 0% 0 0% 0 0% 0 0% 0%
20230112 10.49 10.58 9.97 10.04 -3.28% -1.28% 0% 54003 0.5492 84.95 10.17 0% 0 0% 0 0% 0 0% 0%
20230111 10.5 10.7 10.3 10.38 -1.52% -1.14% 0% 49295 0.5175 83.83 10.5 0% 0 0% 0 0% 0 0% 0%
20230110 10.6 10.69 10.33 10.54 0.38% 0.48% 0% 72033 0.7556 128.8 10.49 0% 0 0% 0 0% 0 0% 0%
20230109 10.51 10.87 10.37 10.5 0.86% -1.04% 0% 120910 1.2829 243.84 10.61 0% 0 0% 0 0% 0 0% 0%
20230106 9.44 10.41 9.44 10.41 10.04% 2.46% 0% 87495 0.8891 214.1 10.16 0% 0 0% 0 0% 0 0% 0%
20230105 9.49 9.54 9.3 9.46 0% 0.32% 0% 19893 0.1875 54.01 9.43 0% 0 0% 0 0% 0 0% 0%
20230104 9.1 9.73 8.96 9.46 5.11% 0.11% 0% 44305 0.4189 120.16 9.45 0% 0 0% 0 0% 0 0% 0%
20230103 8.8 9.08 8.8 9 2.27% 0.22% 0% 15334 0.1377 42.44 8.98 0% 0 0% 0 0% 0 0% 0%
20221230 8.92 8.92 8.77 8.8 -0.45% -0.45% 0% 12058 0.1066 42.91 8.84 0% 0 0% 0 0% 0 0% 0%
20221229 9 9.08 8.79 8.84 -1.78% -0.9% 0% 19425 0.1733 53.47 8.92 0% 0 0% 0 0% 0 0% 0%
20221228 9.36 9.4 9 9 -4.76% -1.42% 0% 25869 0.2363 70.18 9.13 0% 0 0% 0 0% 0 0% 0%
20221227 9.36 9.55 9.29 9.45 1.83% 0.21% 0% 16740 0.1579 45.02 9.43 0% 0 0% 0 0% 0 0% 0%
20221226 9.39 9.41 9.2 9.28 -0.32% 0.11% 0% 16939 0.1571 38.9 9.27 0% 0 0% 0 0% 0 0% 0%
20221223 9.48 9.6 9.22 9.31 -1.17% -0.96% 0% 19506 0.1834 36.33 9.4 0% 0 0% 0 0% 0 0% 0%
20221222 9.69 9.91 9.42 9.42 -1.36% -2.48% 0% 22455 0.2169 33.42 9.66 0% 0 0% 0 0% 0 0% 0%
20221221 9.5 9.78 9.41 9.55 1.49% -0.42% 0% 28268 0.2712 39.77 9.59 0% 0 0% 0 0% 0 0% 0%
20221220 9.76 9.78 9.38 9.41 -4.27% -0.84% 0% 31772 0.3015 39.03 9.49 0% 0 0% 0 0% 0 0% 0%
20221219 9.86 9.99 9.68 9.83 -0.41% 0.2% 0% 25673 0.2519 27.72 9.81 0% 0 0% 0 0% 0 0% 0%
20221216 10 10.06 9.84 9.87 -1.3% -0.4% 0% 27502 0.2726 30.02 9.91 0% 0 0% 0 0% 0 0% 0%
20221215 10.24 10.39 9.93 10 -1.77% -0.5% 0% 38940 0.3912 43.23 10.05 0% 0 0% 0 0% 0 0% 0%
20221214 10.25 10.36 10.12 10.18 -1.74% -0.29% 0% 37105 0.3787 49.27 10.21 0% 0 0% 0 0% 0 0% 0%
20221213 10.3 10.61 10.07 10.36 0.29% 0.39% 0% 60040 0.6194 69.44 10.32 0% 0 0% 0 0% 0 0% 0%
20221212 10.16 10.73 9.86 10.33 1.97% 0.49% 0% 104213 1.0716 124.84 10.28 0% 0 0% 0 0% 0 0% 0%
20221209 9.79 10.73 9.79 10.13 3.9% -0.3% 0% 154230 1.5677 204.13 10.16 0% 0 0% 0 0% 0 0% 0%
20221208 9.99 10.02 9.68 9.75 -2.69% -0.81% 0% 54033 0.5309 84.88 9.83 0% 0 0% 0 0% 0 0% 0%
20221207 9.88 10.28 9.75 10.02 -1.57% 0.5% 0% 109780 1.0947 184.46 9.97 0% 0 0% 0 0% 0 0% 0%
20221206 9.29 10.18 9.29 10.18 10.05% 1.29% 0% 153861 1.5466 313.61 10.05 0% 0 0% 0 0% 0 0% 0%
20221205 9.21 9.3 9.19 9.25 0.54% 0% 0% 11889 0.11 31.3 9.25 0% 0 0% 0 0% 0 0% 0%
20221202 9.1 9.23 9.06 9.2 0.99% 0.22% 0% 11272 0.1035 28.39 9.18 0% 0 0% 0 0% 0 0% 0%
20221201 9.24 9.3 9.02 9.11 -0.98% -0.33% 0% 17523 0.1602 43.62 9.14 0% 0 0% 0 0% 0 0% 0%
20221130 9.33 9.4 9.12 9.2 -1.08% -0.43% 0% 19454 0.1798 50.33 9.24 0% 0 0% 0 0% 0 0% 0%
20221129 9.21 9.41 9.1 9.3 3.33% 0.32% 0% 30312 0.2809 79.91 9.27 0% 0 0% 0 0% 0 0% 0%
20221128 9.1 9.1 8.92 9 -2.17% 0% 0% 17097 0.1538 42.77 9 0% 0 0% 0 0% 0 0% 0%
20221125 9.3 9.32 9.12 9.2 -0.65% -0.33% 0% 17103 0.1578 40.01 9.23 0% 0 0% 0 0% 0 0% 0%
20221124 9.18 9.4 9.12 9.26 0.98% -0.22% 0% 11293 0.1048 26.28 9.28 0% 0 0% 0 0% 0 0% 0%
20221123 9.25 9.25 9.11 9.17 -0.97% 0.22% 0% 7008 0.0641 16.78 9.15 0% 0 0% 0 0% 0 0% 0%
20221122 9.25 9.36 9.22 9.26 0.11% -0.22% 0% 11613 0.1078 28.6 9.28 0% 0 0% 0 0% 0 0% 0%
20221121 9.26 9.27 9.01 9.25 1.31% 0.54% 0% 9575 0.0881 24.73 9.2 0% 0 0% 0 0% 0 0% 0%
20221118 9.2 9.3 9.11 9.13 -1.08% -0.87% 0% 9236 0.0851 26.32 9.21 0% 0 0% 0 0% 0 0% 0%
20221117 9.29 9.31 9.08 9.23 -0.43% 0.33% 0% 8961 0.0824 26.47 9.2 0% 0 0% 0 0% 0 0% 0%
20221116 9.33 9.36 9.2 9.27 -0.96% 0% 0% 11897 0.1103 37.82 9.27 0% 0 0% 0 0% 0 0% 0%
20221115 9.3 9.4 9.12 9.36 0.21% 0.32% 0% 14659 0.1368 47.52 9.33 0% 0 0% 0 0% 0 0% 0%
20221114 9.19 9.79 9.19 9.34 2.52% -0.85% 0% 37629 0.3545 132.44 9.42 0% 0 0% 0 0% 0 0% 0%
20221111 9.08 9.41 9.08 9.11 1.33% -1.41% 0% 20421 0.1886 85.43 9.24 0% 0 0% 0 0% 0 0% 0%
20221110 9.02 9.04 8.83 8.99 0.22% 0.33% 0% 6418 0.0575 28.28 8.96 0% 0 0% 0 0% 0 0% 0%
20221109 8.94 9.05 8.89 8.97 0.45% 0% 0% 6399 0.0574 28.23 8.97 0% 0 0% 0 0% 0 0% 0%
20221108 9.03 9.03 8.88 8.93 -0.89% 0.11% 0% 6448 0.0575 28.79 8.92 0% 0 0% 0 0% 0 0% 0%
20221107 8.87 9.07 8.87 9.01 1.58% 0.45% 0% 11644 0.1044 52.6 8.97 0% 0 0% 0 0% 0 0% 0%
20221104 8.83 8.91 8.75 8.87 0.57% 0.23% 0% 8350 0.0739 38.57 8.85 0% 0 0% 0 0% 0 0% 0%
20221103 8.77 8.88 8.74 8.82 0% 0.34% 0% 6040 0.0531 28.5 8.79 0% 0 0% 0 0% 0 0% 0%
20221102 8.7 8.89 8.67 8.82 0.8% -0.11% 0% 7947 0.0702 38.73 8.83 0% 0 0% 0 0% 0 0% 0%
20221101 8.52 8.77 8.51 8.75 2.82% 0.69% 0% 7102 0.0617 38.08 8.69 0% 0 0% 0 0% 0 0% 0%
20221031 8.55 8.66 8.45 8.51 0% -0.35% 0% 6159 0.0526 39.02 8.54 0% 0 0% 0 0% 0 0% 0%
20221028 8.74 9.18 8.51 8.51 -3.73% -2.07% 0% 9664 0.084 65.92 8.69 0% 0 0% 0 0% 0 0% 0%
20221027 8.73 8.91 8.73 8.84 0.8% 0% 0% 8837 0.0781 57.19 8.84 0% 0 0% 0 0% 0 0% 0%
20221026 8.47 8.8 8.46 8.77 3.54% 0.92% 0% 9179 0.0798 58.84 8.69 0% 0 0% 0 0% 0 0% 0%
20221025 8.59 8.69 8.37 8.47 0.12% 0% 0% 5676 0.0481 37.81 8.47 0% 0 0% 0 0% 0 0% 0%
20221024 8.74 8.83 8.46 8.46 -2.31% -2.2% 0% 6427 0.0556 45.28 8.65 0% 0 0% 0 0% 0 0% 0%
20221021 8.6 8.81 8.6 8.66 0.12% -0.57% 0% 4776 0.0416 35.31 8.71 0% 0 0% 0 0% 0 0% 0%
20221020 8.69 8.78 8.59 8.65 -0.57% -0.57% 0% 4655 0.0405 36.99 8.7 0% 0 0% 0 0% 0 0% 0%
20221019 8.81 8.82 8.68 8.7 -1.02% -0.46% 0% 4335 0.0379 35.69 8.74 0% 0 0% 0 0% 0 0% 0%
20221018 8.74 8.89 8.74 8.79 -0.79% -0.11% 0% 4114 0.0362 33.63 8.8 0% 0 0% 0 0% 0 0% 0%
20221017 8.64 8.89 8.51 8.86 2.31% 0.8% 0% 8474 0.0745 68.84 8.79 0% 0 0% 0 0% 0 0% 0%
20220720 10.33 11.24 10.21 10.96 7.14% -0.18% 0% 105134 1.154 307.33 10.98 0% 0 0% 0 0% 0 0% 0%
20220719 10.42 10.53 10.06 10.23 -1.63% -0.2% 0% 42049 0.431 155.74 10.25 0% 0 0% 0 0% 0 0% 0%
20220718 9.75 10.55 9.62 10.4 8.45% 0.39% 0% 61451 0.6364 244.16 10.36 0% 0 0% 0 0% 0 0% 0%
20220715 9.91 10.1 9.41 9.59 -4.77% -0.83% 0% 31457 0.3043 133.29 9.67 0% 0 0% 0 0% 0 0% 0%
20220714 9.95 10.11 9.78 10.07 1.21% 0.6% 0% 10506 0.1052 43.38 10.01 0% 0 0% 0 0% 0 0% 0%
20220713 9.88 9.95 9.78 9.95 1.74% 0.91% 0% 10431 0.1029 32.13 9.86 0% 0 0% 0 0% 0 0% 0%
20220712 10.1 10.15 9.78 9.78 -3.36% -1.41% 0% 16065 0.1593 39.76 9.92 0% 0 0% 0 0% 0 0% 0%
20220711 10.08 10.41 10.01 10.12 -1.17% -0.39% 0% 16797 0.1707 40.27 10.16 0% 0 0% 0 0% 0 0% 0%
20220708 10.09 10.5 10.02 10.24 2.09% -0.29% 0% 21383 0.2196 52.74 10.27 0% 0 0% 0 0% 0 0% 0%
20220707 10.15 10.29 9.92 10.03 -1.96% -0.4% 0% 22720 0.2287 55.92 10.07 0% 0 0% 0 0% 0 0% 0%
20220706 10.2 10.4 10.03 10.23 -0.39% -0.2% 0% 15939 0.1633 39.87 10.25 0% 0 0% 0 0% 0 0% 0%
20220705 10.64 10.64 9.8 10.27 -3.48% -0.1% 0% 26388 0.2713 61.76 10.28 0% 0 0% 0 0% 0 0% 0%
20220704 10.54 10.85 10.4 10.64 0.38% 0.38% 0% 31879 0.3378 70.17 10.6 0% 0 0% 0 0% 0 0% 0%
20220701 10.76 10.8 10.4 10.6 -3.37% 0.19% 0% 39600 0.4189 90.34 10.58 0% 0 0% 0 0% 0 0% 0%
20220630 11.3 11.3 10.61 10.97 -1.35% 0.83% 0% 72940 0.7933 186.6 10.88 0% 0 0% 0 0% 0 0% 0%
20220629 10.12 11.12 9.92 11.12 9.99% 4.32% 0% 85133 0.9075 261.93 10.66 0% 0 0% 0 0% 0 0% 0%
20220628 9.75 10.59 9.55 10.11 4.33% 0.3% 0% 38995 0.393 147.68 10.08 0% 0 0% 0 0% 0 0% 0%
20220627 9.67 9.76 9.62 9.69 0.21% 0% 0% 10434 0.1011 42.39 9.69 0% 0 0% 0 0% 0 0% 0%
20220624 9.61 9.74 9.53 9.67 0.73% 0.31% 0% 14736 0.1421 59.8 9.64 0% 0 0% 0 0% 0 0% 0%
20220623 9.52 9.75 9.48 9.6 -0.72% 0.42% 0% 20016 0.1914 82.78 9.56 0% 0 0% 0 0% 0 0% 0%
20220622 9.73 10.13 9.65 9.67 -3.69% -1.53% 0% 40141 0.3941 183.41 9.82 0% 0 0% 0 0% 0 0% 0%
20220621 9.41 10.33 9.38 10.04 6.92% 0.8% 0% 69790 0.6952 389.13 9.96 0% 0 0% 0 0% 0 0% 0%
20220620 9.16 9.39 9.07 9.39 2.62% 0.64% 0% 19664 0.1835 149.3 9.33 0% 0 0% 0 0% 0 0% 0%
20220617 9.18 9.24 9.03 9.15 -0.97% 0.22% 0% 8168 0.0746 61.1 9.13 0% 0 0% 0 0% 0 0% 0%
20220616 9.13 9.27 9.06 9.24 1.2% 0.43% 0% 10670 0.0982 72.3 9.2 0% 0 0% 0 0% 0 0% 0%
20220615 9.1 9.22 9.04 9.13 0.33% -0.22% 0% 11255 0.103 68.07 9.15 0% 0 0% 0 0% 0 0% 0%
20220614 9.16 9.16 8.94 9.1 -0.44% 0.66% 0% 12289 0.1111 55.61 9.04 0% 0 0% 0 0% 0 0% 0%
20220613 9.18 9.45 9.1 9.14 0.44% -0.33% 0% 10078 0.0924 44.18 9.17 0% 0 0% 0 0% 0 0% 0%
20220610 9.08 9.16 9.03 9.1 0.22% 0% 0% 9275 0.0844 40.02 9.1 0% 0 0% 0 0% 0 0% 0%
20220609 9.17 9.22 9.07 9.08 -1.2% -0.33% 0% 7277 0.0663 30.3 9.11 0% 0 0% 0 0% 0 0% 0%
20220608 9.35 9.35 9.06 9.19 -0.86% 0% 0% 11403 0.1048 46.15 9.19 0% 0 0% 0 0% 0 0% 0%
20220607 9.38 9.42 9.23 9.27 -0.75% -0.43% 0% 13641 0.127 53.98 9.31 0% 0 0% 0 0% 0 0% 0%
20220606 9.24 9.4 9.2 9.34 1.19% 0% 0% 17806 0.1663 70.38 9.34 0% 0 0% 0 0% 0 0% 0%
20220602 9.18 9.3 9 9.23 0.54% 0.54% 0% 20232 0.1858 80.73 9.18 0% 0 0% 0 0% 0 0% 0%
20220601 9.39 9.39 9.13 9.18 -0.97% -0.54% 0% 22827 0.2107 97.18 9.23 0% 0 0% 0 0% 0 0% 0%
20220531 9.9 10.05 9.12 9.27 -4.43% -0.75% 0% 63150 0.5897 292.75 9.34 0% 0 0% 0 0% 0 0% 0%
20220530 9.65 9.85 9.45 9.7 0.31% 0.31% 0% 21579 0.2087 140.48 9.67 0% 0 0% 0 0% 0 0% 0%
20220527 9.6 9.7 9.36 9.67 0.52% 1.58% 0% 11676 0.1111 84 9.52 0% 0 0% 0 0% 0 0% 0%
20220526 9.48 9.68 9.21 9.62 1.8% 1.16% 0% 16540 0.1573 123.9 9.51 0% 0 0% 0 0% 0 0% 0%
20220525 9.16 9.6 9.13 9.51 4.05% 1.6% 0% 13679 0.128 106.98 9.36 0% 0 0% 0 0% 0 0% 0%
20220524 9.58 9.68 9 9.14 -4.49% -1.72% 0% 19139 0.178 155.77 9.3 0% 0 0% 0 0% 0 0% 0%
20220523 9.47 9.59 9.39 9.57 1.7% 1.06% 0% 15443 0.1463 136.9 9.47 0% 0 0% 0 0% 0 0% 0%
20220520 9.35 9.43 9.24 9.41 1.95% 0.64% 0% 11394 0.1065 107.12 9.35 0% 0 0% 0 0% 0 0% 0%
20220519 9.24 9.36 9.19 9.23 -1.6% -0.11% 0% 8156 0.0754 75.77 9.24 0% 0 0% 0 0% 0 0% 0%
20220518 9.29 9.45 9.22 9.38 2.07% 0% 0% 10137 0.0951 91.16 9.38 0% 0 0% 0 0% 0 0% 0%
20220517 9.37 9.37 9.16 9.19 -1.29% -0.33% 0% 5911 0.0545 48.37 9.22 0% 0 0% 0 0% 0 0% 0%
20220516 9.45 9.47 9.29 9.31 -0.43% -0.64% 0% 5048 0.0473 39.72 9.37 0% 0 0% 0 0% 0 0% 0%
20220513 9.36 9.48 9.25 9.35 0% -0.21% 0% 6458 0.0605 45.57 9.37 0% 0 0% 0 0% 0 0% 0%
20220512 9.12 9.38 9.12 9.35 1.3% 0.43% 0% 9119 0.0849 58.2 9.31 0% 0 0% 0 0% 0 0% 0%
20220511 9.5 9.56 9.23 9.23 -1.81% -2.02% 0% 9246 0.0871 56.04 9.42 0% 0 0% 0 0% 0 0% 0%
20220510 9.19 9.54 9.11 9.4 1.62% 0.53% 0% 11848 0.1108 60.23 9.35 0% 0 0% 0 0% 0 0% 0%
20220509 9.39 9.39 9.09 9.25 1.76% 0.22% 0% 7810 0.0721 39.76 9.23 0% 0 0% 0 0% 0 0% 0%
20220506 8.98 9.52 8.9 9.09 -1.3% -0.55% 0% 12046 0.1101 61.56 9.14 0% 0 0% 0 0% 0 0% 0%
20220505 8.94 9.36 8.9 9.21 2.79% 0.11% 0% 11430 0.1052 59.21 9.2 0% 0 0% 0 0% 0 0% 0%
20220429 8.72 9.11 8.59 8.96 2.87% 0.56% 0% 16493 0.147 85.27 8.91 0% 0 0% 0 0% 0 0% 0%
20220428 8.85 8.86 8.58 8.71 -1.58% -0.23% 0% 11557 0.1009 61.53 8.73 0% 0 0% 0 0% 0 0% 0%
20220427 8.51 8.9 8 8.85 2.67% 2.91% 0% 18475 0.1588 100.56 8.6 0% 0 0% 0 0% 0 0% 0%
20220426 9.33 9.37 8.62 8.62 -7.61% -4.43% 0% 19061 0.1719 112.98 9.02 0% 0 0% 0 0% 0 0% 0%
20220425 9.8 9.88 9.3 9.33 -8.08% -2.2% 0% 18480 0.1763 121.12 9.54 0% 0 0% 0 0% 0 0% 0%
20220422 11.01 11.48 10.15 10.15 -10.02% -1.74% 0% 37380 0.3862 269.03 10.33 0% 0 0% 0 0% 0 0% 0%
20220421 11.48 11.52 11.11 11.28 -1.74% -0.09% 0% 8350 0.0943 82.21 11.29 0% 0 0% 0 0% 0 0% 0%
20220420 11.65 11.66 11.41 11.48 -0.69% -0.61% 0% 4486 0.0518 44.28 11.55 0% 0 0% 0 0% 0 0% 0%
20220419 11.55 11.75 11.48 11.56 0.26% -0.34% 0% 7957 0.0923 74.1 11.6 0% 0 0% 0 0% 0 0% 0%
20220418 11.49 11.56 11.35 11.53 0.35% 0.7% 0% 4759 0.0545 38.52 11.45 0% 0 0% 0 0% 0 0% 0%
20220415 11.71 11.75 11.38 11.49 -2.63% -0.69% 0% 7207 0.0834 57.83 11.57 0% 0 0% 0 0% 0 0% 0%
20220414 11.82 11.86 11.72 11.8 -0.08% 0.17% 0% 5448 0.0642 44.84 11.78 0% 0 0% 0 0% 0 0% 0%
20220413 11.92 11.92 11.6 11.81 -1.17% 0.68% 0% 9827 0.1153 79.79 11.73 0% 0 0% 0 0% 0 0% 0%
20220412 11.99 11.99 11.76 11.95 0% 0.42% 0% 10248 0.1219 87.27 11.9 0% 0 0% 0 0% 0 0% 0%
20220411 11.9 12.13 11.84 11.95 -0.17% -0.17% 0% 12544 0.1501 108.96 11.97 0% 0 0% 0 0% 0 0% 0%
20220408 11.97 12.03 11.78 11.97 -0.08% 0.67% 0% 7689 0.0914 68.12 11.89 0% 0 0% 0 0% 0 0% 0%
20220407 12.15 12.16 11.93 11.98 -1.48% -0.33% 0% 9751 0.1172 77.9 12.02 0% 0 0% 0 0% 0 0% 0%
20220401 12.03 12.16 11.92 11.97 -1.32% -0.25% 0% 9531 0.1144 73 12 0% 0 0% 0 0% 0 0% 0%
20220331 11.88 12.33 11.82 12.13 2.28% 0.41% 0% 21564 0.2605 149.31 12.08 0% 0 0% 0 0% 0 0% 0%
20220330 11.76 11.93 11.75 11.86 0.94% 0% 0% 7469 0.0886 53.43 11.86 0% 0 0% 0 0% 0 0% 0%
20220329 11.8 11.99 11.7 11.75 0.77% -0.25% 0% 6688 0.0788 45.18 11.78 0% 0 0% 0 0% 0 0% 0%
20220328 11.8 11.8 11.58 11.66 -0.77% -0.09% 0% 6170 0.072 38.46 11.67 0% 0 0% 0 0% 0 0% 0%
20220325 11.75 11.88 11.72 11.75 0% -0.34% 0% 6183 0.0729 37.2 11.79 0% 0 0% 0 0% 0 0% 0%
20220324 11.82 11.87 11.71 11.75 -1.09% -0.09% 0% 8181 0.0962 47.46 11.76 0% 0 0% 0 0% 0 0% 0%
20220323 12.03 12.12 11.83 11.88 -1.25% -0.42% 0% 10764 0.1284 60.83 11.93 0% 0 0% 0 0% 0 0% 0%
20220322 11.79 12.33 11.7 12.03 1.69% 0% 0% 19621 0.236 108.87 12.03 0% 0 0% 0 0% 0 0% 0%
20220321 11.81 11.93 11.65 11.83 -0.08% -0.08% 0% 12691 0.1502 73.09 11.84 0% 0 0% 0 0% 0 0% 0%
20220318 11.4 12.4 11.33 11.84 3.41% -0.08% 0% 23017 0.2728 133.47 11.85 0% 0 0% 0 0% 0 0% 0%
20220317 11.53 11.7 11.45 11.45 0.26% -1.12% 0% 13563 0.157 84.05 11.58 0% 0 0% 0 0% 0 0% 0%
20220316 11.38 11.49 11.11 11.42 1.42% 1.15% 0% 12308 0.139 73.21 11.29 0% 0 0% 0 0% 0 0% 0%
20220315 11.73 11.73 11.22 11.26 -3.35% -1.23% 0% 15789 0.18 86.04 11.4 0% 0 0% 0 0% 0 0% 0%
20220311 11.6 11.8 11.4 11.66 -0.26% 0.6% 0% 10270 0.119 57.39 11.59 0% 0 0% 0 0% 0 0% 0%
20220310 11.65 11.9 11.6 11.69 1.56% -0.51% 0% 9978 0.1172 58 11.75 0% 0 0% 0 0% 0 0% 0%
20220309 11.79 11.89 11.02 11.51 -2.29% 0.35% 0% 13988 0.1604 71.79 11.47 0% 0 0% 0 0% 0 0% 0%
20220308 12 12.1 11.67 11.78 -2.64% -0.25% 0% 14383 0.1698 74.81 11.81 0% 0 0% 0 0% 0 0% 0%
20220307 12.11 12.19 11.98 12.1 -0.82% 0.33% 0% 11396 0.1374 60.59 12.06 0% 0 0% 0 0% 0 0% 0%
20220304 12.02 12.26 12.02 12.2 0.74% 0.74% 0% 11933 0.1445 63.89 12.11 0% 0 0% 0 0% 0 0% 0%
20220303 12.11 12.23 12.03 12.11 0.17% 0.08% 0% 9701 0.1174 51.28 12.1 0% 0 0% 0 0% 0 0% 0%
20220302 12.08 12.22 12 12.09 -1.06% 0% 0% 16217 0.196 79.91 12.09 0% 0 0% 0 0% 0 0% 0%
20220301 12.25 12.68 12.09 12.22 1.16% -1.13% 0% 25562 0.3159 126.11 12.36 0% 0 0% 0 0% 0 0% 0%
20220228 12 12.33 11.78 12.08 1.09% 0.5% 0% 11686 0.1405 57.96 12.02 0% 0 0% 0 0% 0 0% 0%
20220225 11.97 12.13 11.93 11.95 0.34% -0.58% 0% 7661 0.0921 31.43 12.02 0% 0 0% 0 0% 0 0% 0%
20220224 12.44 12.48 11.88 11.91 -4.18% -1.65% 0% 24753 0.2997 99.61 12.11 0% 0 0% 0 0% 0 0% 0%
20220223 12.4 12.5 12.3 12.43 -0.08% 0.24% 0% 16371 0.203 73.04 12.4 0% 0 0% 0 0% 0 0% 0%
20220222 12.56 12.72 12.4 12.44 -1.27% -0.48% 0% 15191 0.1899 68.85 12.5 0% 0 0% 0 0% 0 0% 0%
20220221 12.57 12.63 12.5 12.6 0.08% 0.24% 0% 11422 0.1436 52.11 12.57 0% 0 0% 0 0% 0 0% 0%
20220218 12.58 12.73 12.47 12.59 -0.94% 0% 0% 15547 0.1957 69.98 12.59 0% 0 0% 0 0% 0 0% 0%
20220217 12.74 13.05 12.43 12.71 0% 0.24% 0% 22909 0.2905 103.86 12.68 0% 0 0% 0 0% 0 0% 0%
20220216 12.45 12.97 12.23 12.71 2.67% 0.39% 0% 20803 0.2633 94.24 12.66 0% 0 0% 0 0% 0 0% 0%
20220215 12.65 12.79 12.18 12.38 -2.13% -0.08% 0% 23164 0.2871 102.82 12.39 0% 0 0% 0 0% 0 0% 0%
20220214 11.95 13.2 11.93 12.65 5.42% -0.32% 0% 55275 0.7012 262.39 12.69 0% 0 0% 0 0% 0 0% 0%
20220211 12.2 12.25 11.95 12 -2.2% -0.58% 0% 14512 0.1752 76.23 12.07 0% 0 0% 0 0% 0 0% 0%
20220210 12.28 12.3 12.15 12.27 0.08% 0.33% 0% 9890 0.121 49.79 12.23 0% 0 0% 0 0% 0 0% 0%
20220209 12.22 12.36 12.21 12.26 -0.08% -0.08% 0% 15867 0.1947 74.71 12.27 0% 0 0% 0 0% 0 0% 0%
20211203 11.82 11.87 11.7 11.83 0.08% 0.34% 0% 13324 0.1571 57.12 11.79 0% 0 0% 0 0% 0 0% 0%
20211202 11.92 11.95 11.78 11.82 -1.01% -0.25% 0% 14270 0.1691 60 11.85 0% 0 0% 0 0% 0 0% 0%
20211201 11.78 12 11.71 11.94 1.1% 0.25% 0% 13557 0.1615 55.59 11.91 0% 0 0% 0 0% 0 0% 0%
20211130 11.68 12 11.68 11.81 1.46% -0.42% 0% 23669 0.2806 97.48 11.86 0% 0 0% 0 0% 0 0% 0%
20211129 11.79 11.84 11.59 11.64 -2.43% -0.6% 0% 22200 0.26 91.82 11.71 0% 0 0% 0 0% 0 0% 0%
20211126 12.02 12.1 11.89 11.93 -1.08% -0.08% 0% 13490 0.1611 55.58 11.94 0% 0 0% 0 0% 0 0% 0%
20211125 12.22 12.4 12.02 12.06 0.33% -0.9% 0% 25192 0.3067 104.93 12.17 0% 0 0% 0 0% 0 0% 0%
20211124 11.78 12.14 11.77 12.02 1.86% 0.17% 0% 25992 0.3119 108.86 12 0% 0 0% 0 0% 0 0% 0%
20211123 11.96 12 11.74 11.8 -1.34% -0.34% 0% 24547 0.2906 107.4 11.84 0% 0 0% 0 0% 0 0% 0%
20211122 12.08 12.2 11.91 11.96 -1.56% -0.42% 0% 26879 0.3227 127 12.01 0% 0 0% 0 0% 0 0% 0%
20211119 11.82 12.15 11.8 12.15 2.88% 1.5% 0% 20707 0.2479 105.67 11.97 0% 0 0% 0 0% 0 0% 0%
20211118 12.14 12.14 11.8 11.81 -2.72% -0.92% 0% 20264 0.2416 108.24 11.92 0% 0 0% 0 0% 0 0% 0%
20211117 12.08 12.14 11.98 12.14 0.91% 0.66% 0% 11853 0.1429 67.66 12.06 0% 0 0% 0 0% 0 0% 0%
20211116 12.17 12.2 12 12.03 -0.99% -0.33% 0% 17213 0.2078 100 12.07 0% 0 0% 0 0% 0 0% 0%
20211115 11.77 12.15 11.72 12.15 3.05% 0.66% 0% 25077 0.3026 150.83 12.07 0% 0 0% 0 0% 0 0% 0%
20211112 11.78 11.85 11.68 11.79 -0.08% 0.34% 0% 15711 0.1846 101.97 11.75 0% 0 0% 0 0% 0 0% 0%
20211111 11.59 11.93 11.5 11.8 1.81% 0.34% 0% 21300 0.2505 147.75 11.76 0% 0 0% 0 0% 0 0% 0%
20211110 11.46 11.62 11.4 11.59 0.43% 0.7% 0% 11010 0.1267 78.49 11.51 0% 0 0% 0 0% 0 0% 0%
20211109 11.51 11.57 11.42 11.54 0.26% 0.35% 0% 10274 0.1181 71.48 11.5 0% 0 0% 0 0% 0 0% 0%
20211108 11.45 11.58 11.42 11.51 0.96% 0.17% 0% 12102 0.1391 83.46 11.49 0% 0 0% 0 0% 0 0% 0%
20211105 11.32 11.49 11.27 11.4 0.44% 0.26% 0% 10796 0.1228 71.63 11.37 0% 0 0% 0 0% 0 0% 0%
20211104 11.29 11.43 11.23 11.35 0.53% 0.18% 0% 12000 0.1359 74.74 11.33 0% 0 0% 0 0% 0 0% 0%
20211103 11.24 11.3 11.15 11.29 0.44% 0.62% 0% 10678 0.1198 66.56 11.22 0% 0 0% 0 0% 0 0% 0%
20211102 11.26 11.55 11.2 11.24 -0.71% -0.79% 0% 13383 0.1516 85.99 11.33 0% 0 0% 0 0% 0 0% 0%
20211101 11.23 11.37 11.12 11.32 0.8% 0.62% 0% 8062 0.0907 53.26 11.25 0% 0 0% 0 0% 0 0% 0%
20211029 11.13 11.32 11.13 11.23 0.72% -0.09% 0% 7675 0.0863 50.99 11.24 0% 0 0% 0 0% 0 0% 0%
20211028 11.58 11.58 11.1 11.15 -3.3% -0.62% 0% 16885 0.1895 98.66 11.22 0% 0 0% 0 0% 0 0% 0%
20211027 11.8 11.8 11.52 11.53 -2.45% -1.11% 0% 14119 0.1646 85.22 11.66 0% 0 0% 0 0% 0 0% 0%
20211026 11.65 11.84 11.62 11.82 0.08% 0.42% 0% 12766 0.1502 74.55 11.77 0% 0 0% 0 0% 0 0% 0%
20211025 11.87 11.96 11.76 11.81 -2.15% 0% 0% 17207 0.2033 101.65 11.81 0% 0 0% 0 0% 0 0% 0%
20211022 11.82 12.16 11.79 12.07 2.37% 0.33% 0% 19647 0.2363 121.91 12.03 0% 0 0% 0 0% 0 0% 0%
20211021 11.84 11.95 11.78 11.79 -0.76% -0.25% 0% 10804 0.1277 65.14 11.82 0% 0 0% 0 0% 0 0% 0%
20211020 11.96 11.99 11.87 11.88 -0.67% -0.17% 0% 7344 0.0874 44.06 11.9 0% 0 0% 0 0% 0 0% 0%
20211019 11.88 11.98 11.79 11.96 0.67% 0.25% 0% 8007 0.0955 46.27 11.93 0% 0 0% 0 0% 0 0% 0%
20211018 11.88 11.92 11.77 11.88 0.17% 0.34% 0% 9866 0.1168 53.59 11.84 0% 0 0% 0 0% 0 0% 0%
20211015 12.17 12.17 11.8 11.86 -2.55% -0.67% 0% 24218 0.2892 130.33 11.94 0% 0 0% 0 0% 0 0% 0%
20211014 12.21 12.28 12.1 12.17 -0.08% -0.08% 0% 9004 0.1097 53.47 12.18 0% 0 0% 0 0% 0 0% 0%
20211013 12.1 12.24 12.04 12.18 0.66% 0.33% 0% 10507 0.1276 63.85 12.14 0% 0 0% 0 0% 0 0% 0%
20211012 12.33 12.35 12.05 12.1 -1.63% -0.41% 0% 10483 0.1274 61.56 12.15 0% 0 0% 0 0% 0 0% 0%
20211011 12.41 12.44 12.2 12.3 -0.81% -0.24% 0% 11119 0.1371 64.02 12.33 0% 0 0% 0 0% 0 0% 0%
20211008 12.15 12.54 12.08 12.4 2.82% 0.9% 0% 22132 0.2719 122.34 12.29 0% 0 0% 0 0% 0 0% 0%
20210930 11.93 12.16 11.93 12.06 1.34% 0.33% 0% 13357 0.1606 71.17 12.02 0% 0 0% 0 0% 0 0% 0%
20210929 12.12 12.2 11.9 11.9 -1.82% -1.16% 0% 14716 0.1772 76.1 12.04 0% 0 0% 0 0% 0 0% 0%
20210928 11.82 12.15 11.8 12.12 2.71% 1.08% 0% 18342 0.22 94.32 11.99 0% 0 0% 0 0% 0 0% 0%
20210927 12 12.06 11.75 11.8 -1.17% -0.25% 0% 13714 0.1622 69.28 11.83 0% 0 0% 0 0% 0 0% 0%
20210924 12.06 12.07 11.92 11.94 -1.08% -0.33% 0% 12231 0.1465 61.41 11.98 0% 0 0% 0 0% 0 0% 0%
20210923 11.8 12.11 11.78 12.07 1.51% 0.33% 0% 12479 0.1501 58.32 12.03 0% 0 0% 0 0% 0 0% 0%
20210922 12.04 12.16 11.86 11.89 -2.94% -0.42% 0% 29361 0.3505 131.12 11.94 0% 0 0% 0 0% 0 0% 0%
20210917 12.34 12.41 12.12 12.25 -0.97% 0.08% 0% 16496 0.2019 77.15 12.24 0% 0 0% 0 0% 0 0% 0%
20210916 12.63 12.64 12.36 12.37 -1.51% -0.72% 0% 16946 0.2111 81.81 12.46 0% 0 0% 0 0% 0 0% 0%
20210915 12.35 12.76 12.35 12.56 1.29% -0.16% 0% 24158 0.3038 115.41 12.58 0% 0 0% 0 0% 0 0% 0%
20210914 12.63 12.63 12.32 12.4 -1.82% -0.64% 0% 18331 0.2288 89.86 12.48 0% 0 0% 0 0% 0 0% 0%
20210913 12.62 12.77 12.51 12.63 0.08% 0.16% 0% 14871 0.1875 71.7 12.61 0% 0 0% 0 0% 0 0% 0%
20210910 12.83 12.83 12.5 12.62 -1.17% -0.32% 0% 18637 0.2359 87.63 12.66 0% 0 0% 0 0% 0 0% 0%
20210909 12.85 12.86 12.68 12.77 -0.16% 0% 0% 16660 0.2127 75.9 12.77 0% 0 0% 0 0% 0 0% 0%
20210908 12.66 13.12 12.58 12.79 1.35% -0.47% 0% 24183 0.3108 111.69 12.85 0% 0 0% 0 0% 0 0% 0%
20210907 12.52 12.68 12.52 12.62 0.56% 0.08% 0% 19369 0.2442 88.62 12.61 0% 0 0% 0 0% 0 0% 0%
20210906 12.69 12.77 12.5 12.55 -0.87% -0.48% 0% 23605 0.2976 103.92 12.61 0% 0 0% 0 0% 0 0% 0%
20210729 11.78 11.94 11.68 11.79 0.68% -0.08% 0% 13442 0.1586 55.27 11.8 0% 0 0% 0 0% 0 0% 0%
20210728 12.17 12.17 11.63 11.71 -3.78% -0.76% 0% 20654 0.2437 78.83 11.8 0% 0 0% 0 0% 0 0% 0%
20210727 12.3 12.38 12.17 12.17 -1.14% -0.73% 0% 15568 0.1908 59.09 12.26 0% 0 0% 0 0% 0 0% 0%
20210726 12.62 12.62 12.16 12.31 -2.76% -0.4% 0% 21144 0.2613 78.39 12.36 0% 0 0% 0 0% 0 0% 0%
20210723 12.9 12.9 12.61 12.66 -1.63% -0.16% 0% 17558 0.2226 68.06 12.68 0% 0 0% 0 0% 0 0% 0%
20210722 13.2 13.25 12.78 12.87 -2.43% -0.46% 0% 26545 0.3432 106 12.93 0% 0 0% 0 0% 0 0% 0%
20210721 13.16 13.29 13.11 13.19 -0.15% 0.08% 0% 13829 0.1823 56.64 13.18 0% 0 0% 0 0% 0 0% 0%
20210720 13.16 13.43 13.05 13.21 -0.38% -0.23% 0% 22763 0.3013 93.47 13.24 0% 0 0% 0 0% 0 0% 0%
20210719 12.75 13.32 12.74 13.26 3.03% 1.77% 0% 25695 0.3348 105.67 13.03 0% 0 0% 0 0% 0 0% 0%
20210716 12.73 13.07 12.73 12.87 1.34% -0.23% 0% 20597 0.2656 86.78 12.9 0% 0 0% 0 0% 0 0% 0%
20210715 12.92 12.96 12.58 12.7 -1.78% -0.31% 0% 30191 0.3846 119.95 12.74 0% 0 0% 0 0% 0 0% 0%
20210714 13.23 13.25 12.9 12.93 -2.34% -0.84% 0% 30330 0.3955 124.93 13.04 0% 0 0% 0 0% 0 0% 0%
20210713 13.33 13.33 13.16 13.24 -0.82% 0.23% 0% 22491 0.2972 87.02 13.21 0% 0 0% 0 0% 0 0% 0%
20210712 13.4 13.43 13.32 13.35 -0.07% -0.07% 0% 16043 0.2144 63.76 13.36 0% 0 0% 0 0% 0 0% 0%
20210709 13.33 13.42 13.26 13.36 0.07% 0.23% 0% 15299 0.204 60.7 13.33 0% 0 0% 0 0% 0 0% 0%
20210708 13.63 13.72 13.31 13.35 -2.27% -0.96% 0% 22511 0.3035 88.38 13.48 0% 0 0% 0 0% 0 0% 0%
20210707 13.6 13.72 13.55 13.66 0.07% 0.07% 0% 13336 0.1821 51.4 13.65 0% 0 0% 0 0% 0 0% 0%
20210706 13.7 13.75 13.55 13.65 -0.36% 0.15% 0% 15762 0.2149 57.97 13.63 0% 0 0% 0 0% 0 0% 0%
20210705 13.81 13.85 13.67 13.7 -0.72% -0.22% 0% 15208 0.2088 54.69 13.73 0% 0 0% 0 0% 0 0% 0%
20210702 13.71 13.97 13.52 13.8 0.22% 0.36% 0% 28219 0.388 99.08 13.75 0% 0 0% 0 0% 0 0% 0%
20210701 13.82 13.88 13.58 13.77 -0.22% 0.36% 0% 22966 0.3151 80.6 13.72 0% 0 0% 0 0% 0 0% 0%
20210630 13.45 14.1 13.45 13.8 3.22% -0.43% 0% 45287 0.6278 160.29 13.86 0% 0 0% 0 0% 0 0% 0%
20210629 13.58 13.63 13.35 13.37 -1.26% -0.82% 0% 16879 0.2276 58.86 13.48 0% 0 0% 0 0% 0 0% 0%
20210628 13.6 13.6 13.5 13.54 -0.44% 0.07% 0% 13587 0.1839 45.02 13.53 0% 0 0% 0 0% 0 0% 0%
20210625 13.52 13.63 13.42 13.6 0.59% 0.59% 0% 18088 0.2446 57.97 13.52 0% 0 0% 0 0% 0 0% 0%
20210624 13.92 13.92 13.52 13.52 -2.59% -0.66% 0% 27772 0.3779 87.28 13.61 0% 0 0% 0 0% 0 0% 0%
20210623 13.98 14.05 13.8 13.88 -0.64% 0.14% 0% 18956 0.2628 62.53 13.86 0% 0 0% 0 0% 0 0% 0%
20210622 13.85 14.1 13.8 13.97 1.09% 0.14% 0% 20378 0.2843 65.3 13.95 0% 0 0% 0 0% 0 0% 0%
20210621 13.86 13.88 13.74 13.82 -0.5% 0.22% 0% 17215 0.2374 53.6 13.79 0% 0 0% 0 0% 0 0% 0%
20210618 13.69 13.97 13.59 13.89 1.76% 0.29% 0% 21069 0.2918 63.17 13.85 0% 0 0% 0 0% 0 0% 0%
20210617 13.53 13.72 13.52 13.65 0.07% 0.22% 0% 16793 0.2288 47.37 13.62 0% 0 0% 0 0% 0 0% 0%
20210616 13.82 13.95 13.44 13.64 -1.45% -0.07% 0% 36122 0.4931 93.58 13.65 0% 0 0% 0 0% 0 0% 0%
20210615 14.21 14.21 13.82 13.84 -2.81% -0.57% 0% 30634 0.4263 72.03 13.92 0% 0 0% 0 0% 0 0% 0%
20210611 14.37 14.4 14.22 14.24 -0.07% -0.28% 0% 20603 0.2943 49.5 14.28 0% 0 0% 0 0% 0 0% 0%
20210610 14.26 14.5 14.21 14.25 0% -0.56% 0% 23081 0.3308 53.83 14.33 0% 0 0% 0 0% 0 0% 0%
20210609 14.44 14.44 14.22 14.25 -0.56% -0.21% 0% 17922 0.256 40.25 14.28 0% 0 0% 0 0% 0 0% 0%
20210608 14.61 14.61 14.31 14.33 -1.98% -0.42% 0% 32195 0.4632 69.54 14.39 0% 0 0% 0 0% 0 0% 0%
20210607 14.5 14.65 14.37 14.62 0.14% 0.76% 0% 24943 0.3618 54.97 14.51 0% 0 0% 0 0% 0 0% 0%
20210604 14.65 14.82 14.5 14.6 -1.02% -0.14% 0% 36664 0.5361 82 14.62 0% 0 0% 0 0% 0 0% 0%
20210603 14.79 15.13 14.7 14.75 -0.27% -1.01% 0% 47220 0.7037 110.64 14.9 0% 0 0% 0 0% 0 0% 0%
20210602 14.98 15.17 14.68 14.79 -1.2% -0.34% 0% 51782 0.7684 122.87 14.84 0% 0 0% 0 0% 0 0% 0%
20210601 14.38 15.07 14.26 14.97 3.81% 0.67% 0% 81217 1.2078 198.99 14.87 0% 0 0% 0 0% 0 0% 0%
20210531 14.35 14.55 14.15 14.42 0.56% 0.7% 0% 35293 0.5053 95.5 14.32 0% 0 0% 0 0% 0 0% 0%
20210528 14.55 14.65 14.32 14.34 -2.12% -0.62% 0% 36690 0.5296 98.01 14.43 0% 0 0% 0 0% 0 0% 0%
20210527 14.59 14.74 14.46 14.65 0.76% 0.27% 0% 39450 0.5764 108.09 14.61 0% 0 0% 0 0% 0 0% 0%
20210526 14.39 14.58 14.22 14.54 1.82% 0.62% 0% 39618 0.5726 105.91 14.45 0% 0 0% 0 0% 0 0% 0%
20210525 14.48 14.48 14.13 14.28 -0.14% 0.07% 0% 27616 0.394 68.92 14.27 0% 0 0% 0 0% 0 0% 0%
20210524 14.41 14.56 14.28 14.55 0.83% 0.41% 0% 23637 0.3424 58.73 14.49 0% 0 0% 0 0% 0 0% 0%
20210521 14.43 14.54 14.32 14.43 -0.48% -0.07% 0% 23950 0.3459 57.15 14.44 0% 0 0% 0 0% 0 0% 0%
20210520 14.29 14.54 14.01 14.5 1.26% 2.11% 0% 39311 0.5583 86.83 14.2 0% 0 0% 0 0% 0 0% 0%
20210519 14.6 14.66 14.3 14.32 -2.12% -0.69% 0% 40311 0.5812 90.61 14.42 0% 0 0% 0 0% 0 0% 0%
20210518 14.6 14.75 14.48 14.63 0.55% -0.07% 0% 29096 0.4261 63.98 14.64 0% 0 0% 0 0% 0 0% 0%
20210517 14.81 14.86 14.39 14.55 -1.76% 0.28% 0% 42905 0.6224 89.09 14.51 0% 0 0% 0 0% 0 0% 0%
20210514 14.68 14.96 14.68 14.81 0.82% 0.07% 0% 30847 0.4564 60.79 14.8 0% 0 0% 0 0% 0 0% 0%
20210513 15.01 15.03 14.69 14.69 -3.04% -0.88% 0% 45335 0.672 80.23 14.82 0% 0 0% 0 0% 0 0% 0%
20210512 14.71 15.19 14.6 15.15 3.13% 1.13% 0% 59316 0.8886 97.27 14.98 0% 0 0% 0 0% 0 0% 0%
20210511 14.52 14.76 14.4 14.69 1.24% 0.55% 0% 35594 0.5199 49.21 14.61 0% 0 0% 0 0% 0 0% 0%
20210510 14.63 14.74 14.39 14.51 -0.82% 0.28% 0% 39946 0.578 48.93 14.47 0% 0 0% 0 0% 0 0% 0%
20210507 15.08 15.1 14.6 14.63 -2.53% -0.75% 0% 49428 0.7284 54.43 14.74 0% 0 0% 0 0% 0 0% 0%
20210506 14.85 15.16 14.76 15.01 1.42% 0.47% 0% 37952 0.567 29.52 14.94 0% 0 0% 0 0% 0 0% 0%
20210430 14.96 15.2 14.58 14.8 -1.99% -0.34% 0% 54478 0.809 35.93 14.85 0% 0 0% 0 0% 0 0% 0%
20210429 15.15 15.57 15.05 15.1 -1.18% -0.72% 0% 48790 0.742 28.77 15.21 0% 0 0% 0 0% 0 0% 0%
20210428 15.45 15.61 14.92 15.28 -2.3% 0.59% 0% 72216 1.0971 40.75 15.19 0% 0 0% 0 0% 0 0% 0%
20210427 15.26 15.78 15.17 15.64 1.76% 0.39% 0% 77617 1.2089 43.37 15.58 0% 0 0% 0 0% 0 0% 0%
20210426 16.02 16.1 15.33 15.37 -4% -1.28% 0% 89685 1.3962 47.96 15.57 0% 0 0% 0 0% 0 0% 0%
20210423 17.03 17.03 15.88 16.01 -6.1% -1.48% 0% 141806 2.3047 72.34 16.25 0% 0 0% 0 0% 0 0% 0%
20210422 17.21 17.37 16.68 17.05 -0.87% 0.77% 0% 102698 1.7377 51.51 16.92 0% 0 0% 0 0% 0 0% 0%
20210421 17.13 17.42 16.6 17.2 -2.55% 0.64% 0% 122764 2.098 57.53 17.09 0% 0 0% 0 0% 0 0% 0%
20210416 18.65 19.83 17.54 17.79 -7.63% -4.71% 0% 347920 6.4949 176.36 18.67 0% 0 0% 0 0% 0 0% 0%
20210415 17.59 19.26 17.55 19.26 9.99% 2.18% 0% 203022 3.8269 122.19 18.85 0% 0 0% 0 0% 0 0% 0%
20210414 15.82 17.51 15.71 17.51 9.99% 2.28% 0% 237919 4.0726 140.34 17.12 0% 0 0% 0 0% 0 0% 0%
20210413 16.4 16.85 15.71 15.92 -4.78% -1.36% 0% 115571 1.8654 71.15 16.14 0% 0 0% 0 0% 0 0% 0%
20210412 17.02 17.4 16.5 16.72 -0.95% -1.3% 0% 122674 2.0778 80.53 16.94 0% 0 0% 0 0% 0 0% 0%
20210409 16.5 17.45 16.15 16.88 1.2% 1.02% 0% 151833 2.537 95.09 16.71 0% 0 0% 0 0% 0 0% 0%
20210408 17.96 17.99 16.58 16.68 -7.13% -2.68% 0% 240372 4.1209 150.92 17.14 0% 0 0% 0 0% 0 0% 0%
20210407 16.06 17.96 16.06 17.96 9.98% 3.28% 0% 238231 4.1417 159.16 17.39 0% 0 0% 0 0% 0 0% 0%
20210406 17.4 17.7 16.07 16.33 -0.06% -2.8% 0% 263943 4.4348 180.77 16.8 0% 0 0% 0 0% 0 0% 0%
20210402 14.98 16.34 14.9 16.34 10.03% 1.43% 0% 148206 2.3878 105.06 16.11 0% 0 0% 0 0% 0 0% 0%
20210401 14.53 14.94 14.35 14.85 2.06% 0.54% 0% 63304 0.9349 38.02 14.77 0% 0 0% 0 0% 0 0% 0%
20210330 15.08 15.09 14.31 14.33 -5.85% -1.98% 0% 104744 1.5315 52.17 14.62 0% 0 0% 0 0% 0 0% 0%
20210329 15.48 15.9 15.2 15.22 -2.31% -1.74% 0% 83892 1.2995 35.98 15.49 0% 0 0% 0 0% 0 0% 0%
20210326 15.18 15.68 15 15.58 1.23% 1.5% 0% 94441 1.4494 24.57 15.35 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