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. 舒华体育605299
    4. 返回上一页 刷新
股票代码（例：sh605299）       484条   (进入舒华体育股票专站) 舒华体育股票成本分析
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 10.86 10.94 10.79 10.89 1.02% 0.09% 0% 20329 0.2211 75.3 10.88 0% 0 0% 0 0% 0 0% 0%
20230927 10.84 10.85 10.64 10.78 0.37% 0.19% 0% 20599 0.2217 73.69 10.76 0% 0 0% 0 0% 0 0% 0%
20230926 11.01 11.03 10.68 10.74 -2.1% -0.83% 0% 21363 0.2314 74.26 10.83 0% 0 0% 0 0% 0 0% 0%
20230925 11.48 11.55 10.88 10.97 -4.36% -0.9% 0% 40210 0.4452 139.55 11.07 0% 0 0% 0 0% 0 0% 0%
20230922 11.24 11.49 11.19 11.47 1.33% 0.97% 0% 20740 0.2357 76.69 11.36 0% 0 0% 0 0% 0 0% 0%
20230921 11.3 11.48 11.17 11.32 -0.61% 0.09% 0% 22066 0.2496 79.5 11.31 0% 0 0% 0 0% 0 0% 0%
20230920 11.58 11.62 11.38 11.39 -1.73% -0.87% 0% 19450 0.2234 69.13 11.49 0% 0 0% 0 0% 0 0% 0%
20230919 11.9 11.96 11.48 11.59 -2.85% -0.77% 0% 25860 0.302 92.05 11.68 0% 0 0% 0 0% 0 0% 0%
20230918 11.62 12.05 11.49 11.93 2.58% 0.59% 0% 38720 0.4594 137.55 11.86 0% 0 0% 0 0% 0 0% 0%
20230915 11.64 11.74 11.53 11.63 0.17% 0% 0% 16505 0.1919 53.44 11.63 0% 0 0% 0 0% 0 0% 0%
20230914 11.7 11.7 11.39 11.61 -0.85% 0.78% 0% 25357 0.2921 68.68 11.52 0% 0 0% 0 0% 0 0% 0%
20230913 11.9 11.92 11.62 11.71 0% -0.34% 0% 28095 0.3301 78.83 11.75 0% 0 0% 0 0% 0 0% 0%
20230912 12.02 12.05 11.69 11.71 -2.17% -0.43% 0% 25244 0.2969 70.1 11.76 0% 0 0% 0 0% 0 0% 0%
20230911 11.94 12.09 11.83 11.97 0.5% -0.08% 0% 25626 0.307 71.26 11.98 0% 0 0% 0 0% 0 0% 0%
20230908 12.17 12.32 11.89 11.91 -2.06% -0.75% 0% 25328 0.304 70.81 12 0% 0 0% 0 0% 0 0% 0%
20230907 12.36 12.43 12.1 12.16 -1.62% -0.82% 0% 26872 0.3295 78.07 12.26 0% 0 0% 0 0% 0 0% 0%
20230906 12.22 12.36 12.14 12.36 0.73% 0.49% 0% 22362 0.275 67.44 12.3 0% 0 0% 0 0% 0 0% 0%
20230905 12.24 12.37 12.17 12.27 -0.32% 0.08% 0% 28743 0.3524 87.74 12.26 0% 0 0% 0 0% 0 0% 0%
20230904 12.39 12.7 12.23 12.31 -0.65% -0.65% 0% 57620 0.7138 179.61 12.39 0% 0 0% 0 0% 0 0% 0%
20230901 12 12.6 11.88 12.39 3.77% 0.65% 0% 69355 0.8536 244.09 12.31 0% 0 0% 0 0% 0 0% 0%
20230831 12 12 11.82 11.94 0% 0.25% 0% 18574 0.2212 71.88 11.91 0% 0 0% 0 0% 0 0% 0%
20230830 11.85 11.97 11.78 11.94 1.44% 0.42% 0% 30255 0.3597 115.12 11.89 0% 0 0% 0 0% 0 0% 0%
20230829 11.28 11.77 11.22 11.77 3.98% 1.12% 0% 29801 0.3468 105.36 11.64 0% 0 0% 0 0% 0 0% 0%
20230828 11.65 11.7 11.25 11.32 1.34% -0.88% 0% 25671 0.2931 91.86 11.42 0% 0 0% 0 0% 0 0% 0%
20230825 11.28 11.46 11.12 11.17 -1.5% -0.71% 0% 19711 0.2218 75.46 11.25 0% 0 0% 0 0% 0 0% 0%
20230824 11.28 11.49 11.15 11.34 0.53% 0.09% 0% 16273 0.1844 61.76 11.33 0% 0 0% 0 0% 0 0% 0%
20230823 11.57 11.57 11.27 11.28 -2.76% -1.05% 0% 18446 0.2103 71.34 11.4 0% 0 0% 0 0% 0 0% 0%
20230822 11.65 11.72 11.38 11.6 -0.09% 0.61% 0% 26218 0.3024 100.06 11.53 0% 0 0% 0 0% 0 0% 0%
20230821 11.66 11.91 11.59 11.61 -0.77% -1.19% 0% 19211 0.2257 78.02 11.75 0% 0 0% 0 0% 0 0% 0%
20230818 12.16 12.21 11.67 11.7 -2.17% -1.43% 0% 32749 0.3887 132.27 11.87 0% 0 0% 0 0% 0 0% 0%
20230817 11.71 11.98 11.52 11.96 2.13% 1.44% 0% 22257 0.2623 92.94 11.79 0% 0 0% 0 0% 0 0% 0%
20230816 12.04 12.04 11.7 11.71 -2.74% -1.1% 0% 23079 0.2732 94.74 11.84 0% 0 0% 0 0% 0 0% 0%
20230815 12.1 12.21 11.99 12.04 -0.33% -0.5% 0% 20883 0.2527 83.12 12.1 0% 0 0% 0 0% 0 0% 0%
20230814 11.83 12.11 11.73 12.08 1.6% 0.83% 0% 26538 0.3179 99.52 11.98 0% 0 0% 0 0% 0 0% 0%
20230811 11.93 12.15 11.88 11.89 -0.92% -1.08% 0% 22642 0.2721 79.16 12.02 0% 0 0% 0 0% 0 0% 0%
20230810 11.83 12.03 11.83 12 0.84% 0.17% 0% 11782 0.1411 33.84 11.98 0% 0 0% 0 0% 0 0% 0%
20230809 11.99 12.08 11.87 11.9 -1% -0.5% 0% 22506 0.2692 60.8 11.96 0% 0 0% 0 0% 0 0% 0%
20230808 12 12.08 11.92 12.02 -0.41% 0.08% 0% 15589 0.1872 45.51 12.01 0% 0 0% 0 0% 0 0% 0%
20230807 12 12.13 11.85 12.07 0.58% 0.33% 0% 23891 0.2874 56.49 12.03 0% 0 0% 0 0% 0 0% 0%
20230804 12.02 12.25 11.99 12 0.42% -0.74% 0% 25675 0.3103 57.63 12.09 0% 0 0% 0 0% 0 0% 0%
20230803 12.05 12.1 11.9 11.95 -1.16% -0.17% 0% 26810 0.3209 60.86 11.97 0% 0 0% 0 0% 0 0% 0%
20230802 12.28 12.3 12.06 12.09 -2.03% -0.49% 0% 36505 0.4436 85.26 12.15 0% 0 0% 0 0% 0 0% 0%
20230801 12.6 12.69 12.32 12.34 -2.3% -0.64% 0% 33530 0.4163 83.66 12.42 0% 0 0% 0 0% 0 0% 0%
20230731 12.43 12.73 12.15 12.63 2.18% 0.4% 0% 43854 0.5516 113.35 12.58 0% 0 0% 0 0% 0 0% 0%
20230728 12.26 12.52 12.17 12.36 0.57% 0.16% 0% 24815 0.3062 66.78 12.34 0% 0 0% 0 0% 0 0% 0%
20230727 12.53 12.6 12.25 12.29 -1.76% -0.73% 0% 31965 0.3958 87.68 12.38 0% 0 0% 0 0% 0 0% 0%
20230726 12.87 13 12.46 12.51 -3.7% -0.87% 0% 53057 0.6694 153.56 12.62 0% 0 0% 0 0% 0 0% 0%
20230725 12.62 13.14 12.59 12.99 4.09% 0.31% 0% 88651 1.1483 283.88 12.95 0% 0 0% 0 0% 0 0% 0%
20230724 12.4 12.66 12.35 12.48 1.55% -0.4% 0% 46179 0.5785 177.54 12.53 0% 0 0% 0 0% 0 0% 0%
20230721 12.1 12.36 12.04 12.29 0.99% 0.33% 0% 16248 0.199 65.77 12.25 0% 0 0% 0 0% 0 0% 0%
20230720 12.24 12.45 12.14 12.17 -0.9% -1.06% 0% 20333 0.2501 78.28 12.3 0% 0 0% 0 0% 0 0% 0%
20230719 12.19 12.3 12.14 12.28 1.07% 0.41% 0% 16704 0.2043 62.69 12.23 0% 0 0% 0 0% 0 0% 0%
20230718 12.31 12.31 12.13 12.15 -1.3% -0.25% 0% 22276 0.2714 78.38 12.18 0% 0 0% 0 0% 0 0% 0%
20230717 12.26 12.36 12.11 12.31 -0.08% 0.33% 0% 21542 0.2643 73.06 12.27 0% 0 0% 0 0% 0 0% 0%
20230714 12.29 12.54 12.21 12.32 0.08% -0.48% 0% 18707 0.2316 60.86 12.38 0% 0 0% 0 0% 0 0% 0%
20230713 12.17 12.36 12.14 12.31 1.07% 0.49% 0% 19495 0.2389 57.06 12.25 0% 0 0% 0 0% 0 0% 0%
20230712 12.48 12.57 12.18 12.18 -2.4% -1.14% 0% 28024 0.3452 81.33 12.32 0% 0 0% 0 0% 0 0% 0%
20230711 12.62 12.7 12.43 12.48 -1.34% -0.32% 0% 29348 0.3674 79.62 12.52 0% 0 0% 0 0% 0 0% 0%
20230710 12.57 12.85 12.47 12.65 0.56% -0.08% 0% 26315 0.3332 68.03 12.66 0% 0 0% 0 0% 0 0% 0%
20230707 12.78 12.78 12.35 12.58 -0.4% 0.4% 0% 29228 0.3661 70.27 12.53 0% 0 0% 0 0% 0 0% 0%
20230706 12.82 12.94 12.61 12.63 -1.71% -0.71% 0% 25282 0.3217 55.77 12.72 0% 0 0% 0 0% 0 0% 0%
20230705 12.79 13.05 12.77 12.85 -0.16% -0.62% 0% 31494 0.4073 65.38 12.93 0% 0 0% 0 0% 0 0% 0%
20230704 12.68 12.95 12.66 12.87 1.18% 0.39% 0% 34410 0.441 67.06 12.82 0% 0 0% 0 0% 0 0% 0%
20230703 12.79 12.84 12.55 12.72 0.16% 0% 0% 34991 0.4451 64.37 12.72 0% 0 0% 0 0% 0 0% 0%
20230630 12.4 12.85 12.4 12.7 1.93% 0.32% 0% 46183 0.5847 81.69 12.66 0% 0 0% 0 0% 0 0% 0%
20230629 12.28 12.64 12.26 12.46 -0.48% -0.16% 0% 26126 0.326 44.73 12.48 0% 0 0% 0 0% 0 0% 0%
20230628 12.6 12.68 12.12 12.52 -0.71% 0.89% 0% 46334 0.5748 71.47 12.41 0% 0 0% 0 0% 0 0% 0%
20230627 11.83 12.69 11.83 12.61 5.97% 1.12% 0% 60770 0.7578 86.91 12.47 0% 0 0% 0 0% 0 0% 0%
20230626 12.16 12.34 11.88 11.9 -3.25% -1.24% 0% 53191 0.6408 73.58 12.05 0% 0 0% 0 0% 0 0% 0%
20230621 12.98 12.98 12.25 12.3 -4.95% -1.84% 0% 61714 0.7732 86.51 12.53 0% 0 0% 0 0% 0 0% 0%
20230620 13.42 13.42 12.91 12.94 -2.93% -1.15% 0% 69176 0.9056 99.45 13.09 0% 0 0% 0 0% 0 0% 0%
20230619 13.44 13.49 13.29 13.33 -0.3% -0.3% 0% 42665 0.5706 62.33 13.37 0% 0 0% 0 0% 0 0% 0%
20230616 13.45 13.63 13.25 13.37 -0.37% -0.52% 0% 55298 0.7433 77.29 13.44 0% 0 0% 0 0% 0 0% 0%
20230615 13.6 13.78 13.36 13.42 -1.61% -0.52% 0% 47159 0.636 58.09 13.49 0% 0 0% 0 0% 0 0% 0%
20230614 13.84 13.95 13.6 13.64 -2.01% -0.66% 0% 50886 0.6987 56.44 13.73 0% 0 0% 0 0% 0 0% 0%
20230613 13.65 14.22 13.57 13.92 1.16% 0.22% 0% 73788 1.0248 78 13.89 0% 0 0% 0 0% 0 0% 0%
20230612 13.35 13.98 13.31 13.76 3.93% 0.58% 0% 88268 1.2078 95.38 13.68 0% 0 0% 0 0% 0 0% 0%
20230609 13.24 13.39 13.06 13.24 0% 0% 0% 42385 0.5611 46.8 13.24 0% 0 0% 0 0% 0 0% 0%
20230608 13.6 13.95 13.2 13.24 -1.41% -1.63% 0% 51882 0.6985 58.44 13.46 0% 0 0% 0 0% 0 0% 0%
20230607 13.48 13.56 12.92 13.43 0.83% 0.9% 0% 57910 0.7705 64.48 13.31 0% 0 0% 0 0% 0 0% 0%
20230606 13.43 13.73 13.32 13.32 -0.97% -1.26% 0% 65115 0.8785 71.8 13.49 0% 0 0% 0 0% 0 0% 0%
20230605 13.18 13.49 13.13 13.45 2.52% 0.6% 0% 77288 1.0334 80 13.37 0% 0 0% 0 0% 0 0% 0%
20230602 14.1 14.1 13.1 13.12 -7.41% -2.24% 0% 154570 2.0737 163.29 13.42 0% 0 0% 0 0% 0 0% 0%
20230601 13.74 14.43 13.63 14.17 3.05% -0.14% 0% 144658 2.0522 174.15 14.19 0% 0 0% 0 0% 0 0% 0%
20230531 13.61 14.09 13.49 13.75 0.95% 0% 0% 98776 1.3581 117.62 13.75 0% 0 0% 0 0% 0 0% 0%
20230530 13.48 13.72 13.34 13.62 0.52% 0.37% 0% 45486 0.6173 55.83 13.57 0% 0 0% 0 0% 0 0% 0%
20230529 13.6 13.87 13.47 13.55 0% -0.66% 0% 48983 0.6682 54.45 13.64 0% 0 0% 0 0% 0 0% 0%
20230526 13.41 13.68 13.28 13.55 0.52% 0.3% 0% 54835 0.7408 51.85 13.51 0% 0 0% 0 0% 0 0% 0%
20230525 13.45 13.66 13.3 13.48 -0.07% 0.3% 0% 66610 0.8952 63.86 13.44 0% 0 0% 0 0% 0 0% 0%
20230524 13.68 13.74 13.22 13.49 -1.53% 0.22% 0% 94489 1.2718 92.45 13.46 0% 0 0% 0 0% 0 0% 0%
20230523 13.5 14.34 13.48 13.7 0.88% -1.79% 0% 120806 1.6855 128.45 13.95 0% 0 0% 0 0% 0 0% 0%
20230522 13.58 13.85 13.46 13.58 0% -0.22% 0% 63675 0.8665 71.5 13.61 0% 0 0% 0 0% 0 0% 0%
20230519 13.86 13.86 13.51 13.58 -1.45% -0.51% 0% 84122 1.1486 96.26 13.65 0% 0 0% 0 0% 0 0% 0%
20230518 13.44 13.92 13.18 13.78 2.53% 0.95% 0% 133166 1.8179 157.56 13.65 0% 0 0% 0 0% 0 0% 0%
20230517 13.37 13.5 13.18 13.44 -0.22% 0.67% 0% 89176 1.1902 114.2 13.35 0% 0 0% 0 0% 0 0% 0%
20230516 13.6 13.75 13.2 13.47 -2.67% 0.15% 0% 139605 1.877 189.65 13.45 0% 0 0% 0 0% 0 0% 0%
20230515 13.38 13.86 13.1 13.84 3.36% 2.82% 0% 199849 2.689 313.72 13.46 0% 0 0% 0 0% 0 0% 0%
20230510 11.91 11.98 11.67 11.73 -0.85% -0.51% 0% 39852 0.4697 68.4 11.79 0% 0 0% 0 0% 0 0% 0%
20230509 12.27 12.48 12.02 12.08 -1.31% -0.74% 0% 52232 0.6356 92.9 12.17 0% 0 0% 0 0% 0 0% 0%
20230508 12.5 12.51 12.03 12.24 -0.65% 0.16% 0% 51896 0.634 92.89 12.22 0% 0 0% 0 0% 0 0% 0%
20230505 12.58 12.58 12.19 12.32 -1.99% 0% 0% 55288 0.6812 98.74 12.32 0% 0 0% 0 0% 0 0% 0%
20230504 12.55 12.86 12.41 12.57 0.64% -0.16% 0% 54038 0.6805 102.11 12.59 0% 0 0% 0 0% 0 0% 0%
20230428 12.02 12.55 12.02 12.49 4.08% 0.97% 0% 60829 0.7523 117.21 12.37 0% 0 0% 0 0% 0 0% 0%
20230427 12.02 12.44 11.99 12 -0.33% -1.32% 0% 57882 0.7041 113.87 12.16 0% 0 0% 0 0% 0 0% 0%
20230426 11.9 12.2 11.71 12.04 1.78% 0.75% 0% 56150 0.6712 107.82 11.95 0% 0 0% 0 0% 0 0% 0%
20230425 11.99 12.06 11.64 11.83 -1.25% 0.08% 0% 46240 0.5464 85.13 11.82 0% 0 0% 0 0% 0 0% 0%
20230424 11.93 12.12 11.72 11.98 0.84% 0.17% 0% 44708 0.5346 80.34 11.96 0% 0 0% 0 0% 0 0% 0%
20230421 12.5 12.58 11.87 11.88 -4.96% -1.82% 0% 73420 0.8883 120.93 12.1 0% 0 0% 0 0% 0 0% 0%
20230420 12.46 12.64 12.2 12.5 -1.19% 1.05% 0% 49999 0.6185 84.3 12.37 0% 0 0% 0 0% 0 0% 0%
20230419 12.45 12.97 12.36 12.65 2.6% -0.55% 0% 55958 0.7116 90.83 12.72 0% 0 0% 0 0% 0 0% 0%
20230418 12.23 12.45 12.12 12.33 0.65% 0.33% 0% 36271 0.4458 51.71 12.29 0% 0 0% 0 0% 0 0% 0%
20230417 12.46 12.55 12.21 12.25 -2% -0.41% 0% 35202 0.433 42.52 12.3 0% 0 0% 0 0% 0 0% 0%
20230414 12.58 12.75 12.38 12.5 -0.48% 0% 0% 41721 0.5214 46.81 12.5 0% 0 0% 0 0% 0 0% 0%
20230413 12.62 12.94 12.47 12.56 -0.95% -0.79% 0% 59083 0.748 66.31 12.66 0% 0 0% 0 0% 0 0% 0%
20230412 12.79 13.2 12.57 12.68 -1.17% -0.94% 0% 67679 0.8665 77.53 12.8 0% 0 0% 0 0% 0 0% 0%
20230411 12.75 12.92 12.69 12.83 1.02% 0.08% 0% 61029 0.7821 72.45 12.82 0% 0 0% 0 0% 0 0% 0%
20230410 12.98 13.3 12.6 12.7 -2.23% -2.16% 0% 94614 1.228 114.68 12.98 0% 0 0% 0 0% 0 0% 0%
20230407 12.93 13.12 12.65 12.99 1.25% 1.01% 0% 68592 0.8824 87.92 12.86 0% 0 0% 0 0% 0 0% 0%
20230406 13.11 13.42 12.7 12.83 -2.21% -1.23% 0% 85859 1.1155 109.17 12.99 0% 0 0% 0 0% 0 0% 0%
20230404 13 13.36 12.83 13.12 0% 0.38% 0% 113873 1.4885 142.43 13.07 0% 0 0% 0 0% 0 0% 0%
20230403 12.88 13.5 12.42 13.12 2.74% 1.86% 0% 155604 2.0049 190.29 12.88 0% 0 0% 0 0% 0 0% 0%
20230331 12.19 12.91 12.08 12.77 5.54% 1.75% 0% 110689 1.3887 136.82 12.55 0% 0 0% 0 0% 0 0% 0%
20230330 12.13 12.23 11.82 12.1 -1.55% 0.5% 0% 54762 0.6596 66.08 12.04 0% 0 0% 0 0% 0 0% 0%
20230329 12.01 12.37 11.9 12.29 2.5% 0.9% 0% 52530 0.6399 66.5 12.18 0% 0 0% 0 0% 0 0% 0%
20230328 11.98 12.24 11.88 11.99 -1.07% -0.58% 0% 39938 0.4817 52.43 12.06 0% 0 0% 0 0% 0 0% 0%
20230327 12.08 12.34 11.9 12.12 0.66% 0.08% 0% 57230 0.6928 76.73 12.11 0% 0 0% 0 0% 0 0% 0%
20230324 12.03 12.32 11.98 12.04 0.25% -0.41% 0% 45688 0.5525 63.42 12.09 0% 0 0% 0 0% 0 0% 0%
20230323 12.2 12.38 11.94 12.01 -3.15% -1.23% 0% 87149 1.0596 115.47 12.16 0% 0 0% 0 0% 0 0% 0%
20230322 12.13 12.47 12.12 12.4 1.89% 0.65% 0% 109112 1.3442 168.32 12.32 0% 0 0% 0 0% 0 0% 0%
20230321 11.6 12.23 11.55 12.17 4.11% 1.42% 0% 131693 1.5799 227.77 12 0% 0 0% 0 0% 0 0% 0%
20230320 11.28 11.83 11.24 11.69 4.56% 1.39% 0% 140195 1.616 276.67 11.53 0% 0 0% 0 0% 0 0% 0%
20230317 10.77 11.45 10.77 11.18 6.17% 0% 0% 108748 1.2161 243.9 11.18 0% 0 0% 0 0% 0 0% 0%
20230316 10.71 10.71 10.47 10.53 -1.96% -0.38% 0% 28135 0.2975 66.23 10.57 0% 0 0% 0 0% 0 0% 0%
20230315 10.74 10.9 10.72 10.74 0.37% -0.65% 0% 18124 0.1959 43.41 10.81 0% 0 0% 0 0% 0 0% 0%
20230314 10.99 11 10.6 10.7 -2.64% -0.37% 0% 28669 0.308 65.34 10.74 0% 0 0% 0 0% 0 0% 0%
20230313 11.01 11.1 10.8 10.99 -0.36% 0.46% 0% 33250 0.3636 75.69 10.94 0% 0 0% 0 0% 0 0% 0%
20230310 11.08 11.22 10.89 11.03 -1.43% -0.09% 0% 42880 0.4733 97.27 11.04 0% 0 0% 0 0% 0 0% 0%
20230309 11.29 11.34 11.03 11.19 -0.89% 0.27% 0% 34663 0.3869 79.43 11.16 0% 0 0% 0 0% 0 0% 0%
20230308 11.16 11.29 11.11 11.29 0.62% 0.53% 0% 22552 0.2533 52.32 11.23 0% 0 0% 0 0% 0 0% 0%
20230307 11.51 11.51 11.21 11.22 -2.52% -1.15% 0% 39724 0.4509 92.75 11.35 0% 0 0% 0 0% 0 0% 0%
20230306 11.44 11.61 11.41 11.51 0.96% -0.09% 0% 60329 0.6949 141.4 11.52 0% 0 0% 0 0% 0 0% 0%
20230303 11.16 11.55 11.16 11.4 1.79% 0.09% 0% 63455 0.7227 149.67 11.39 0% 0 0% 0 0% 0 0% 0%
20230302 11.24 11.31 11.12 11.2 -0.36% 0% 0% 28871 0.3233 62.31 11.2 0% 0 0% 0 0% 0 0% 0%
20230301 11.2 11.31 11.09 11.24 0.18% 0.45% 0% 36533 0.4088 65.4 11.19 0% 0 0% 0 0% 0 0% 0%
20230228 10.98 11.27 10.98 11.22 2.28% 0.81% 0% 37412 0.4165 66.83 11.13 0% 0 0% 0 0% 0 0% 0%
20230227 11.28 11.28 10.96 10.97 -2.75% -0.99% 0% 39964 0.4427 66.27 11.08 0% 0 0% 0 0% 0 0% 0%
20230224 11.18 11.37 11.13 11.28 1.08% 0.09% 0% 43556 0.4908 67.57 11.27 0% 0 0% 0 0% 0 0% 0%
20230223 11.09 11.24 11.09 11.16 0.27% 0% 0% 33648 0.3756 53.18 11.16 0% 0 0% 0 0% 0 0% 0%
20230222 11.09 11.15 10.93 11.13 0.36% 0.54% 0% 29058 0.3217 46.06 11.07 0% 0 0% 0 0% 0 0% 0%
20230221 11.2 11.24 10.99 11.09 -1.33% -0.09% 0% 48858 0.5424 75.74 11.1 0% 0 0% 0 0% 0 0% 0%
20230220 11 11.25 10.92 11.24 2.65% 0.9% 0% 61061 0.6805 96.62 11.14 0% 0 0% 0 0% 0 0% 0%
20230217 11.3 11.66 10.93 10.95 -2.49% -2.41% 0% 96661 1.0843 157.13 11.22 0% 0 0% 0 0% 0 0% 0%
20230216 11.18 11.75 11.11 11.23 1.26% -1.06% 0% 121290 1.3766 223.21 11.35 0% 0 0% 0 0% 0 0% 0%
20230215 11.2 11.23 11.04 11.09 -1.16% -0.09% 0% 34917 0.3876 74.91 11.1 0% 0 0% 0 0% 0 0% 0%
20230214 11.01 11.35 11.01 11.22 1.54% 0.27% 0% 76518 0.8562 165.56 11.19 0% 0 0% 0 0% 0 0% 0%
20230213 10.64 11.16 10.61 11.05 3.66% 0.91% 0% 92709 1.0149 213.04 10.95 0% 0 0% 0 0% 0 0% 0%
20230210 10.63 10.73 10.59 10.66 0.28% 0% 0% 26860 0.2864 65.78 10.66 0% 0 0% 0 0% 0 0% 0%
20230209 10.58 10.64 10.43 10.63 0.95% 0.66% 0% 27897 0.2946 67.99 10.56 0% 0 0% 0 0% 0 0% 0%
20230208 10.77 10.77 10.5 10.53 -1.86% -0.57% 0% 46731 0.495 116.46 10.59 0% 0 0% 0 0% 0 0% 0%
20230207 10.88 10.92 10.7 10.73 -1.38% -0.56% 0% 39071 0.4215 104.27 10.79 0% 0 0% 0 0% 0 0% 0%
20230206 10.71 10.99 10.63 10.88 1.3% 0.28% 0% 49128 0.533 135.56 10.85 0% 0 0% 0 0% 0 0% 0%
20230203 10.75 10.81 10.63 10.74 0.19% 0.28% 0% 32778 0.3511 93.98 10.71 0% 0 0% 0 0% 0 0% 0%
20230202 10.69 10.75 10.58 10.72 -0.09% 0.28% 0% 35677 0.3814 102.39 10.69 0% 0 0% 0 0% 0 0% 0%
20230201 10.63 10.73 10.61 10.73 0.56% 0.56% 0% 35410 0.3779 99.16 10.67 0% 0 0% 0 0% 0 0% 0%
20230131 10.57 10.78 10.52 10.67 0.19% 0.19% 0% 42320 0.4508 117.49 10.65 0% 0 0% 0 0% 0 0% 0%
20230130 10.5 10.72 10.4 10.65 2.4% 0.95% 0% 57960 0.6113 146.1 10.55 0% 0 0% 0 0% 0 0% 0%
20230120 10.29 10.42 10.26 10.4 1.17% 0.29% 0% 26029 0.27 66.38 10.37 0% 0 0% 0 0% 0 0% 0%
20230119 10.3 10.33 10.19 10.28 0.29% 0.1% 0% 21026 0.216 43.35 10.27 0% 0 0% 0 0% 0 0% 0%
20230118 10.37 10.38 10.21 10.25 -1.06% -0.19% 0% 27851 0.286 54.74 10.27 0% 0 0% 0 0% 0 0% 0%
20230117 10.32 10.44 10.26 10.36 0.78% 0.19% 0% 30453 0.3148 49.21 10.34 0% 0 0% 0 0% 0 0% 0%
20230116 10.16 10.35 10.16 10.28 1.08% 0.19% 0% 33220 0.3409 47.38 10.26 0% 0 0% 0 0% 0 0% 0%
20230113 10.16 10.27 10.08 10.17 -0.2% 0% 0% 34235 0.3483 41.47 10.17 0% 0 0% 0 0% 0 0% 0%
20230112 10.43 10.43 10.15 10.19 -1.74% -0.29% 0% 47023 0.4806 48.18 10.22 0% 0 0% 0 0% 0 0% 0%
20230111 10.37 10.47 10.3 10.37 -0.29% -0.19% 0% 40055 0.416 35.74 10.39 0% 0 0% 0 0% 0 0% 0%
20230110 10.68 10.69 10.31 10.4 -4.24% -0.19% 0% 77207 0.8048 60.13 10.42 0% 0 0% 0 0% 0 0% 0%
20230109 10.7 10.86 10.65 10.86 1.02% 0.93% 0% 46729 0.5026 35.54 10.76 0% 0 0% 0 0% 0 0% 0%
20230106 11.01 11.07 10.75 10.75 -3.15% -1.1% 0% 75602 0.822 52.97 10.87 0% 0 0% 0 0% 0 0% 0%
20230105 10.95 11.12 10.82 11.1 1.37% 0.82% 0% 75245 0.8284 53.33 11.01 0% 0 0% 0 0% 0 0% 0%
20230104 11.3 11.55 10.89 10.95 -4.03% -1.88% 0% 131060 1.4627 93.08 11.16 0% 0 0% 0 0% 0 0% 0%
20230103 11.5 11.6 11.17 11.41 -1.64% 0.62% 0% 98116 1.1123 75.14 11.34 0% 0 0% 0 0% 0 0% 0%
20221230 11.47 12.05 11.14 11.6 2.2% -0.09% 0% 133535 1.5509 101.1 11.61 0% 0 0% 0 0% 0 0% 0%
20221229 11.81 12.27 11.31 11.35 -5.57% -3.32% 0% 164170 1.9273 132.2 11.74 0% 0 0% 0 0% 0 0% 0%
20221228 11.61 12.33 11.49 12.02 1.43% 0.25% 0% 178899 2.145 159.27 11.99 0% 0 0% 0 0% 0 0% 0%
20221227 11.58 12.57 11.22 11.85 1.98% 0.85% 0% 184038 2.1632 175.2 11.75 0% 0 0% 0 0% 0 0% 0%
20221226 11.2 11.63 11.01 11.62 2.02% 2.47% 0% 137904 1.5641 135.73 11.34 0% 0 0% 0 0% 0 0% 0%
20221223 10.75 11.55 10.7 11.39 5.27% 0.44% 0% 165578 1.8779 154.93 11.34 0% 0 0% 0 0% 0 0% 0%
20221222 11.1 11.31 10.74 10.82 -3.13% -1.81% 0% 75670 0.8342 72.69 11.02 0% 0 0% 0 0% 0 0% 0%
20221221 10.82 11.38 10.58 11.17 2.95% 1.36% 0% 91519 1.0088 80.98 11.02 0% 0 0% 0 0% 0 0% 0%
20221220 10.67 10.89 10.64 10.85 1.02% 0.46% 0% 50995 0.5505 45.86 10.8 0% 0 0% 0 0% 0 0% 0%
20221219 11.27 11.27 10.62 10.74 -4.96% -0.74% 0% 85141 0.9209 76.41 10.82 0% 0 0% 0 0% 0 0% 0%
20221216 10.8 11.55 10.8 11.3 3.01% 0.36% 0% 134334 1.5129 129.3 11.26 0% 0 0% 0 0% 0 0% 0%
20221215 11.13 11.39 10.88 10.97 -0.81% -0.81% 0% 73504 0.8126 76.41 11.06 0% 0 0% 0 0% 0 0% 0%
20221214 11.13 11.32 10.97 11.06 -2.56% -0.54% 0% 91933 1.0221 94.44 11.12 0% 0 0% 0 0% 0 0% 0%
20221213 11.3 11.41 11.01 11.35 1.07% 0.98% 0% 118722 1.335 133.13 11.24 0% 0 0% 0 0% 0 0% 0%
20221212 11.13 11.6 10.94 11.23 3.69% -0.53% 0% 191180 2.1582 230.13 11.29 0% 0 0% 0 0% 0 0% 0%
20221209 10.75 10.84 10.41 10.83 0.65% 2.07% 0% 115919 1.2294 157.46 10.61 0% 0 0% 0 0% 0 0% 0%
20221208 10.29 11.15 10.14 10.76 4.47% 0.56% 0% 169165 1.8095 253.81 10.7 0% 0 0% 0 0% 0 0% 0%
20221207 10.17 10.36 10.03 10.3 1.48% 0.88% 0% 53957 0.551 93.5 10.21 0% 0 0% 0 0% 0 0% 0%
20221206 10.25 10.35 10.1 10.15 -1.36% -0.68% 0% 58431 0.5969 97.67 10.22 0% 0 0% 0 0% 0 0% 0%
20221205 10.26 10.42 10.19 10.29 0.88% -0.1% 0% 54589 0.562 81.71 10.3 0% 0 0% 0 0% 0 0% 0%
20221202 10.1 10.35 10.1 10.2 -0.58% -0.29% 0% 43399 0.4439 56.19 10.23 0% 0 0% 0 0% 0 0% 0%
20221201 10.29 10.4 10.19 10.26 1.18% -0.1% 0% 62424 0.6412 69.34 10.27 0% 0 0% 0 0% 0 0% 0%
20221130 10.31 10.33 10.08 10.14 -1.65% -0.29% 0% 57359 0.5832 58.27 10.17 0% 0 0% 0 0% 0 0% 0%
20221129 10.1 10.34 10.05 10.31 2.59% 0.98% 0% 66891 0.6831 57.5 10.21 0% 0 0% 0 0% 0 0% 0%
20221128 10 10.06 9.75 10.05 -1.37% 1.41% 0% 59275 0.5874 46.79 9.91 0% 0 0% 0 0% 0 0% 0%
20221125 10.08 10.19 9.97 10.19 0.99% 0.89% 0% 54875 0.5545 38.69 10.1 0% 0 0% 0 0% 0 0% 0%
20221124 10.23 10.28 10.07 10.09 -1.37% -0.69% 0% 56758 0.5764 33.78 10.16 0% 0 0% 0 0% 0 0% 0%
20221123 10.45 10.46 10.03 10.23 -0.87% 0.69% 0% 75536 0.7674 38.02 10.16 0% 0 0% 0 0% 0 0% 0%
20221122 10.73 10.79 10.27 10.32 -5.23% -1.53% 0% 130226 1.3651 60.88 10.48 0% 0 0% 0 0% 0 0% 0%
20221121 11.42 11.76 10.71 10.89 -4.56% -1.63% 0% 143746 1.5917 61.03 11.07 0% 0 0% 0 0% 0 0% 0%
20221118 11.28 11.7 11.01 11.41 1.51% 0.71% 0% 157824 1.7879 63.52 11.33 0% 0 0% 0 0% 0 0% 0%
20221117 11.35 11.51 11.09 11.24 -3.19% 0% 0% 124019 1.3945 47.36 11.24 0% 0 0% 0 0% 0 0% 0%
20221116 11.15 11.91 11.07 11.61 4.13% 0.87% 0% 212449 2.4447 82.08 11.51 0% 0 0% 0 0% 0 0% 0%
20221115 11.3 11.33 10.92 11.15 1.18% 0.45% 0% 121839 1.3523 47.69 11.1 0% 0 0% 0 0% 0 0% 0%
20221114 11.7 11.7 10.96 11.02 -6.69% -2.56% 0% 208400 2.3568 84.18 11.31 0% 0 0% 0 0% 0 0% 0%
20221111 12.38 12.79 11.75 11.81 -6.64% -4.29% 0% 265061 3.2702 123.45 12.34 0% 0 0% 0 0% 0 0% 0%
20221110 11.77 12.88 11.69 12.65 5.86% 2.68% 0% 299067 3.6846 151.12 12.32 0% 0 0% 0 0% 0 0% 0%
20221109 11.84 12.5 11.5 11.95 -1.08% 0.5% 0% 252704 3.0046 133.79 11.89 0% 0 0% 0 0% 0 0% 0%
20221108 12.15 12.99 11.6 12.08 0.92% -2.03% 0% 406691 5.0128 236.45 12.33 0% 0 0% 0 0% 0 0% 0%
20221107 10.78 11.97 10.71 11.97 10.02% 4.72% 0% 319029 3.6461 197.05 11.43 0% 0 0% 0 0% 0 0% 0%
20221104 11.04 11.5 10.7 10.88 1.97% -0.91% 0% 280867 3.0841 166.91 10.98 0% 0 0% 0 0% 0 0% 0%
20221103 9.7 10.67 9.62 10.67 10% 3.89% 0% 168727 1.7335 97.61 10.27 0% 0 0% 0 0% 0 0% 0%
20221102 9.65 9.89 9.6 9.7 0.62% -0.51% 0% 103044 1.0046 60.19 9.75 0% 0 0% 0 0% 0 0% 0%
20221101 9.25 9.65 9.24 9.64 4.78% 1.37% 0% 102892 0.9781 60.17 9.51 0% 0 0% 0 0% 0 0% 0%
20221031 9.33 9.5 9.02 9.2 -2.34% -0.11% 0% 93028 0.8567 52.86 9.21 0% 0 0% 0 0% 0 0% 0%
20221028 10.15 10.19 9.39 9.42 -6.73% -3.19% 0% 120590 1.1737 74.23 9.73 0% 0 0% 0 0% 0 0% 0%
20221027 9.9 10.47 9.73 10.1 0.4% 0.1% 0% 175633 1.7717 119.75 10.09 0% 0 0% 0 0% 0 0% 0%
20221026 9.65 10.08 9.62 10.06 -0.2% 2.13% 0% 177874 1.7512 132.1 9.85 0% 0 0% 0 0% 0 0% 0%
20221025 10.65 10.78 10.08 10.08 -10% -1.75% 0% 226568 2.3242 198.67 10.26 0% 0 0% 0 0% 0 0% 0%
20221024 10.97 11.54 10.8 11.2 6.77% -0.88% 0% 321144 3.6291 378.09 11.3 0% 0 0% 0 0% 0 0% 0%
20221021 9.64 10.49 9.45 10.49 9.96% 2.44% 0% 232403 2.3789 389.84 10.24 0% 0 0% 0 0% 0 0% 0%
20221020 9.53 9.79 9.47 9.54 0% -1.04% 0% 69879 0.6733 174.01 9.64 0% 0 0% 0 0% 0 0% 0%
20221019 9.4 9.67 9.31 9.54 0.42% 0.63% 0% 62140 0.5892 176.78 9.48 0% 0 0% 0 0% 0 0% 0%
20221018 9.9 9.95 9.44 9.5 -2.76% -0.84% 0% 99637 0.9542 329.58 9.58 0% 0 0% 0 0% 0 0% 0%
20221017 8.89 9.77 8.88 9.77 10.02% 2.73% 0% 48920 0.465 215.58 9.51 0% 0 0% 0 0% 0 0% 0%
20220720 10.3 10.49 10.24 10.28 -0.48% -0.48% 0% 28435 0.2936 62.89 10.33 0% 0 0% 0 0% 0 0% 0%
20220719 10.15 10.4 10.04 10.33 2.48% 0.88% 0% 29342 0.3005 62.29 10.24 0% 0 0% 0 0% 0 0% 0%
20220718 9.94 10.1 9.93 10.08 1.82% 0.3% 0% 24406 0.2453 44.3 10.05 0% 0 0% 0 0% 0 0% 0%
20220715 10.33 10.33 9.88 9.9 -4.35% -1.69% 0% 40629 0.4093 71.87 10.07 0% 0 0% 0 0% 0 0% 0%
20220714 10.45 10.47 10.35 10.35 -1.33% -0.38% 0% 27985 0.2908 50.74 10.39 0% 0 0% 0 0% 0 0% 0%
20220713 10.5 10.52 10.34 10.49 0.58% 0.58% 0% 21348 0.2226 37.81 10.43 0% 0 0% 0 0% 0 0% 0%
20220712 10.88 10.93 10.39 10.43 -3.34% -1.14% 0% 40817 0.4305 70.33 10.55 0% 0 0% 0 0% 0 0% 0%
20220711 11.02 11.13 10.74 10.79 -3.05% -0.55% 0% 40682 0.4416 70.62 10.85 0% 0 0% 0 0% 0 0% 0%
20220708 11.11 11.41 11.05 11.13 -0.09% -0.8% 0% 60966 0.6842 95.19 11.22 0% 0 0% 0 0% 0 0% 0%
20220707 10.8 11.77 10.6 11.14 3.15% 0.36% 0% 76857 0.8534 113.64 11.1 0% 0 0% 0 0% 0 0% 0%
20220706 11.06 11.07 10.71 10.8 -3.23% -0.74% 0% 41488 0.4514 65.03 10.88 0% 0 0% 0 0% 0 0% 0%
20220705 11.1 11.44 11.05 11.16 2.01% -0.45% 0% 88206 0.9888 143.6 11.21 0% 0 0% 0 0% 0 0% 0%
20220704 10.84 11.05 10.62 10.94 0.83% 0.74% 0% 33721 0.3662 59.91 10.86 0% 0 0% 0 0% 0 0% 0%
20220701 10.91 11.13 10.76 10.85 -0.64% -0.82% 0% 40529 0.4435 73.96 10.94 0% 0 0% 0 0% 0 0% 0%
20220630 10.95 11.14 10.85 10.92 0.92% -0.64% 0% 42700 0.4693 80.59 10.99 0% 0 0% 0 0% 0 0% 0%
20220629 11.17 11.19 10.8 10.82 -2.7% -1.28% 0% 45183 0.4953 86.09 10.96 0% 0 0% 0 0% 0 0% 0%
20220628 11.05 11.27 10.91 11.12 -0.45% 0% 0% 57930 0.6439 115.14 11.12 0% 0 0% 0 0% 0 0% 0%
20220627 10.75 11.49 10.52 11.17 3.52% 2.1% 0% 134255 1.4693 279.63 10.94 0% 0 0% 0 0% 0 0% 0%
20220624 10.22 11.21 10.22 10.79 5.89% 0.19% 0% 99622 1.0725 265.71 10.77 0% 0 0% 0 0% 0 0% 0%
20220623 10.22 10.28 10.06 10.19 -0.29% 0.49% 0% 28176 0.2856 89.23 10.14 0% 0 0% 0 0% 0 0% 0%
20220622 10.47 10.75 10.21 10.22 -2.11% -1.54% 0% 38695 0.4018 124.96 10.38 0% 0 0% 0 0% 0 0% 0%
20220621 10.48 10.6 10.3 10.44 -0.85% -0.19% 0% 23571 0.2466 76.05 10.46 0% 0 0% 0 0% 0 0% 0%
20220620 10.4 10.57 10.36 10.53 1.25% 0.1% 0% 29052 0.3055 88.32 10.52 0% 0 0% 0 0% 0 0% 0%
20220617 10.4 10.44 10.17 10.4 -0.76% 0.58% 0% 27827 0.2877 75.86 10.34 0% 0 0% 0 0% 0 0% 0%
20220616 10.33 10.55 10.11 10.48 2.64% 0.87% 0% 38902 0.4043 84.11 10.39 0% 0 0% 0 0% 0 0% 0%
20220615 10.27 10.43 10.21 10.21 -0.1% -0.97% 0% 33041 0.3405 70.51 10.31 0% 0 0% 0 0% 0 0% 0%
20220614 10.26 10.26 9.9 10.22 -0.58% 1.49% 0% 32144 0.3237 67.06 10.07 0% 0 0% 0 0% 0 0% 0%
20220613 10.28 10.43 10.15 10.28 -0.39% 0.19% 0% 24589 0.2523 50.4 10.26 0% 0 0% 0 0% 0 0% 0%
20220610 10.19 10.33 10.15 10.32 0.88% 0.39% 0% 22637 0.2326 46.57 10.28 0% 0 0% 0 0% 0 0% 0%
20220609 10.46 10.51 10.16 10.23 -2.57% -0.39% 0% 29927 0.3073 61.87 10.27 0% 0 0% 0 0% 0 0% 0%
20220608 10.67 10.68 10.25 10.5 -0.94% 0.38% 0% 41107 0.4301 88.36 10.46 0% 0 0% 0 0% 0 0% 0%
20220607 10.7 10.7 10.39 10.6 -1.03% 0.66% 0% 44082 0.4641 96.79 10.53 0% 0 0% 0 0% 0 0% 0%
20220606 10.81 10.95 10.54 10.71 -0.46% 0.37% 0% 59737 0.6375 137.82 10.67 0% 0 0% 0 0% 0 0% 0%
20220602 11.32 11.43 10.55 10.76 -3.93% -0.28% 0% 120527 1.3007 306.04 10.79 0% 0 0% 0 0% 0 0% 0%
20220601 10.21 11.2 10.2 11.2 10.02% 2.38% 0% 39134 0.4282 137.84 10.94 0% 0 0% 0 0% 0 0% 0%
20220531 10.12 10.29 9.97 10.18 -0.49% 0.59% 0% 33474 0.3386 115.45 10.12 0% 0 0% 0 0% 0 0% 0%
20220530 9.98 10.39 9.88 10.23 3.65% 0.99% 0% 50309 0.5095 187.44 10.13 0% 0 0% 0 0% 0 0% 0%
20220527 10.03 10.12 9.77 9.87 -0.4% -0.2% 0% 24662 0.244 101.07 9.89 0% 0 0% 0 0% 0 0% 0%
20220526 9.86 9.97 9.6 9.91 1.02% 0.71% 0% 21575 0.2124 91.51 9.84 0% 0 0% 0 0% 0 0% 0%
20220525 9.57 9.88 9.57 9.81 0.62% 0.31% 0% 21358 0.2089 90.04 9.78 0% 0 0% 0 0% 0 0% 0%
20220524 10.25 10.4 9.72 9.75 -5.52% -2.89% 0% 35657 0.358 149.94 10.04 0% 0 0% 0 0% 0 0% 0%
20220523 9.96 10.35 9.96 10.32 2.08% 1.38% 0% 29294 0.2983 135.24 10.18 0% 0 0% 0 0% 0 0% 0%
20220520 9.85 10.24 9.77 10.11 2.12% 0.8% 0% 26680 0.2675 124.6 10.03 0% 0 0% 0 0% 0 0% 0%
20220519 9.7 9.93 9.69 9.9 0.61% 0.71% 0% 16351 0.1608 76.76 9.83 0% 0 0% 0 0% 0 0% 0%
20220518 9.65 10 9.6 9.84 2.5% -0.1% 0% 26447 0.2606 119.26 9.85 0% 0 0% 0 0% 0 0% 0%
20220517 9.68 9.75 9.45 9.6 -0.62% 0.31% 0% 13599 0.1301 59.58 9.57 0% 0 0% 0 0% 0 0% 0%
20220516 9.77 9.88 9.65 9.66 -0.62% -1.02% 0% 21360 0.2085 91 9.76 0% 0 0% 0 0% 0 0% 0%
20220513 9.73 9.88 9.62 9.72 -0.1% 0.1% 0% 15689 0.1523 62.99 9.71 0% 0 0% 0 0% 0 0% 0%
20220512 9.53 9.82 9.48 9.73 0.93% 0.62% 0% 22034 0.2131 82.16 9.67 0% 0 0% 0 0% 0 0% 0%
20220511 9.5 9.82 9.5 9.64 0.52% -0.62% 0% 28225 0.2739 94.93 9.7 0% 0 0% 0 0% 0 0% 0%
20220510 9.45 9.64 9.35 9.59 0.31% 0.52% 0% 18541 0.1769 59.46 9.54 0% 0 0% 0 0% 0 0% 0%
20220509 9.55 9.7 9.41 9.56 0.74% -0.1% 0% 24818 0.2374 74.83 9.57 0% 0 0% 0 0% 0 0% 0%
20220506 9.41 9.64 9.25 9.49 -1.96% 0.11% 0% 22666 0.2148 66.79 9.48 0% 0 0% 0 0% 0 0% 0%
20220505 9.46 9.72 9.31 9.68 2.33% 0.94% 0% 25618 0.2458 75.74 9.59 0% 0 0% 0 0% 0 0% 0%
20220429 9.14 9.55 9.06 9.46 4.53% 1.18% 0% 27391 0.256 78.66 9.35 0% 0 0% 0 0% 0 0% 0%
20220428 9.24 9.34 8.92 9.05 -2.06% -0.33% 0% 25626 0.2328 68.36 9.08 0% 0 0% 0 0% 0 0% 0%
20220427 8.95 9.25 8.55 9.24 3.24% 3.47% 0% 36850 0.329 94 8.93 0% 0 0% 0 0% 0 0% 0%
20220426 9.48 9.67 9.01 9.18 -3.06% -1.18% 0% 34407 0.3198 90.93 9.29 0% 0 0% 0 0% 0 0% 0%
20220425 10.54 10.55 9.47 9.47 -9.98% -4.05% 0% 49466 0.4881 136.09 9.87 0% 0 0% 0 0% 0 0% 0%
20220422 10.7 10.79 10.36 10.52 -1.22% -0.19% 0% 32258 0.3399 91.34 10.54 0% 0 0% 0 0% 0 0% 0%
20220421 11.1 11.18 10.58 10.65 -3.62% -1.66% 0% 32977 0.3573 85.62 10.83 0% 0 0% 0 0% 0 0% 0%
20220420 11.13 11.34 10.99 11.05 -1.69% -0.9% 0% 24948 0.2781 60.11 11.15 0% 0 0% 0 0% 0 0% 0%
20220419 11.16 11.44 11.1 11.24 0.81% -0.09% 0% 21431 0.241 52.31 11.25 0% 0 0% 0 0% 0 0% 0%
20220418 11.35 11.35 10.99 11.15 -1.24% 0.18% 0% 23201 0.2582 53.31 11.13 0% 0 0% 0 0% 0 0% 0%
20220415 11.74 11.74 11.24 11.29 -3.83% -0.96% 0% 35740 0.4074 79.09 11.4 0% 0 0% 0 0% 0 0% 0%
20220414 11.8 12.3 11.74 11.74 0% -1.01% 0% 27708 0.3286 62.08 11.86 0% 0 0% 0 0% 0 0% 0%
20220413 12.26 12.26 11.69 11.74 -3.61% -1.01% 0% 29412 0.3489 62.15 11.86 0% 0 0% 0 0% 0 0% 0%
20220412 11.76 12.19 11.74 12.18 1.92% 1.5% 0% 32920 0.3952 60.96 12 0% 0 0% 0 0% 0 0% 0%
20220411 12.4 12.6 11.8 11.95 -7.29% -1.4% 0% 52295 0.634 83.44 12.12 0% 0 0% 0 0% 0 0% 0%
20220408 12.74 13.21 12.22 12.89 1.18% 1.74% 0% 64341 0.8154 91.75 12.67 0% 0 0% 0 0% 0 0% 0%
20220407 12.76 13.3 12.62 12.74 1.19% -1.77% 0% 63623 0.8252 92.36 12.97 0% 0 0% 0 0% 0 0% 0%
20220401 12.32 12.45 12.29 12.37 -1.04% 0.08% 0% 20679 0.2556 27.7 12.36 0% 0 0% 0 0% 0 0% 0%
20220331 12.35 12.77 12.3 12.5 0.16% -0.4% 0% 37757 0.4738 48.09 12.55 0% 0 0% 0 0% 0 0% 0%
20220330 12.29 12.54 12.08 12.48 2.04% 0.81% 0% 45430 0.5622 56.4 12.38 0% 0 0% 0 0% 0 0% 0%
20220329 12.36 12.4 12.02 12.23 -0.81% 0.33% 0% 44221 0.5389 54.82 12.19 0% 0 0% 0 0% 0 0% 0%
20220328 12.15 12.58 12.01 12.33 -1.2% 0.16% 0% 52139 0.6419 66.22 12.31 0% 0 0% 0 0% 0 0% 0%
20220325 13.14 13.17 12.44 12.48 -8.3% -1.34% 0% 95433 1.2077 128.71 12.65 0% 0 0% 0 0% 0 0% 0%
20220324 13.67 14.35 13.61 13.61 -9.99% -0.51% 0% 108931 1.4902 173.84 13.68 0% 0 0% 0 0% 0 0% 0%
20220323 14.32 15.23 14.32 15.12 6.25% 1.61% 0% 126663 1.8845 253.29 14.88 0% 0 0% 0 0% 0 0% 0%
20220322 13.79 14.55 13.65 14.23 0.78% 2.01% 0% 56863 0.7935 136.46 13.95 0% 0 0% 0 0% 0 0% 0%
20220321 13.26 14.26 13.22 14.12 8.12% 2.32% 0% 80887 1.1159 211.31 13.8 0% 0 0% 0 0% 0 0% 0%
20220318 12.25 13.38 12.25 13.06 5.41% 1.08% 0% 68255 0.882 192.93 12.92 0% 0 0% 0 0% 0 0% 0%
20220317 12.1 12.65 11.98 12.39 4.12% -0.64% 0% 47531 0.5926 142.76 12.47 0% 0 0% 0 0% 0 0% 0%
20220316 11.71 11.98 11.28 11.9 3.3% 2.06% 0% 36187 0.4221 111.79 11.66 0% 0 0% 0 0% 0 0% 0%
20220315 12.11 12.18 11.5 11.52 -5.26% -2.37% 0% 34292 0.4047 111.31 11.8 0% 0 0% 0 0% 0 0% 0%
20220311 12.49 12.69 12.14 12.64 -0.55% 1.85% 0% 26980 0.3348 94.17 12.41 0% 0 0% 0 0% 0 0% 0%
20220310 12.92 13.33 12.51 12.71 -0.08% -1.4% 0% 31212 0.4024 111.07 12.89 0% 0 0% 0 0% 0 0% 0%
20220309 13.1 13.23 12.11 12.72 -3.2% 0.55% 0% 29235 0.3699 97.92 12.65 0% 0 0% 0 0% 0 0% 0%
20220308 13.67 13.75 13.06 13.14 -3.88% -1.2% 0% 22145 0.2945 79.58 13.3 0% 0 0% 0 0% 0 0% 0%
20220307 14.13 14.17 13.61 13.67 -3.26% -1.01% 0% 23656 0.3267 86.85 13.81 0% 0 0% 0 0% 0 0% 0%
20220304 13.89 14.18 13.71 14.13 1.65% 0.86% 0% 29016 0.4066 109.5 14.01 0% 0 0% 0 0% 0 0% 0%
20220303 13.95 14.18 13.58 13.9 0.94% 0% 0% 33054 0.4593 130.08 13.9 0% 0 0% 0 0% 0 0% 0%
20220302 13.67 13.88 13.57 13.77 0.22% 0.22% 0% 15236 0.2093 60.59 13.74 0% 0 0% 0 0% 0 0% 0%
20220301 13.51 13.76 13.3 13.74 2.54% 1.48% 0% 20824 0.2819 74.44 13.54 0% 0 0% 0 0% 0 0% 0%
20220228 13.56 13.6 13.1 13.4 -1.11% 0.83% 0% 24671 0.328 87.61 13.29 0% 0 0% 0 0% 0 0% 0%
20220225 13.4 14 13.4 13.55 1.65% -1.31% 0% 29357 0.403 109.15 13.73 0% 0 0% 0 0% 0 0% 0%
20220224 14.04 14.15 13.2 13.33 -5.99% -1.99% 0% 40518 0.551 151.3 13.6 0% 0 0% 0 0% 0 0% 0%
20220223 13.99 14.21 13.94 14.18 1.36% 0.42% 0% 20764 0.2932 81.03 14.12 0% 0 0% 0 0% 0 0% 0%
20220222 14.23 14.44 13.89 13.99 -1.76% -0.5% 0% 25066 0.3525 94.23 14.06 0% 0 0% 0 0% 0 0% 0%
20220221 14.2 14.26 14 14.24 0.35% 0.71% 0% 19594 0.277 74.79 14.14 0% 0 0% 0 0% 0 0% 0%
20220218 14.4 14.4 14.11 14.19 -1.87% -0.14% 0% 15260 0.2168 56.2 14.21 0% 0 0% 0 0% 0 0% 0%
20220217 14.49 14.76 14.36 14.46 -1.36% -0.14% 0% 26398 0.3823 96.79 14.48 0% 0 0% 0 0% 0 0% 0%
20220216 14.15 15.18 14.05 14.66 3.82% 0.55% 0% 37588 0.5479 137.35 14.58 0% 0 0% 0 0% 0 0% 0%
20220215 13.99 14.21 13.71 14.12 0.28% 0.71% 0% 17221 0.2414 60.57 14.02 0% 0 0% 0 0% 0 0% 0%
20220214 13.96 14.26 13.9 14.08 -0.78% 0.28% 0% 20014 0.281 67.69 14.04 0% 0 0% 0 0% 0 0% 0%
20220211 14.88 14.88 14.07 14.19 -2.87% -0.7% 0% 24238 0.3464 84.18 14.29 0% 0 0% 0 0% 0 0% 0%
20220210 15.25 15.25 14.5 14.61 -2.79% -1.08% 0% 35663 0.5268 129.11 14.77 0% 0 0% 0 0% 0 0% 0%
20220209 14.99 15.09 14.83 15.03 -0.27% 0.67% 0% 27878 0.4161 108.11 14.93 0% 0 0% 0 0% 0 0% 0%
20211203 18.5 18.56 18.16 18.38 1.21% 0.16% 0% 17263 0.3168 83.93 18.35 0% 0 0% 0 0% 0 0% 0%
20211202 18.74 18.74 18 18.16 -2.63% -0.55% 0% 23057 0.4211 105.05 18.26 0% 0 0% 0 0% 0 0% 0%
20211201 18.5 18.76 18.36 18.65 0.81% 0.59% 0% 16463 0.3052 75.59 18.54 0% 0 0% 0 0% 0 0% 0%
20211130 18.75 19.1 18.36 18.5 -1.33% -1.23% 0% 22299 0.4176 100.1 18.73 0% 0 0% 0 0% 0 0% 0%
20211129 19.06 19.29 18.35 18.75 -2.95% 0.11% 0% 28949 0.5423 124.59 18.73 0% 0 0% 0 0% 0 0% 0%
20211126 19.7 19.76 19.2 19.32 -1.93% -0.16% 0% 20351 0.3937 81.71 19.35 0% 0 0% 0 0% 0 0% 0%
20211125 19.76 19.84 19.57 19.7 -0.51% 0.05% 0% 11663 0.2297 47.24 19.69 0% 0 0% 0 0% 0 0% 0%
20211124 20.03 20.03 19.6 19.8 -1.25% 0.05% 0% 15636 0.3094 62.56 19.79 0% 0 0% 0 0% 0 0% 0%
20211123 20.28 20.28 20 20.05 -0.45% -0.1% 0% 15019 0.3015 61.89 20.07 0% 0 0% 0 0% 0 0% 0%
20211122 20.1 20.44 20 20.14 -0.15% -0.54% 0% 17031 0.3448 70.92 20.25 0% 0 0% 0 0% 0 0% 0%
20211119 19.59 20.56 19.5 20.17 2.96% 0.7% 0% 27206 0.545 110.11 20.03 0% 0 0% 0 0% 0 0% 0%
20211118 19.8 20.2 19.55 19.59 -2.68% -0.86% 0% 23081 0.4561 91.86 19.76 0% 0 0% 0 0% 0 0% 0%
20211117 20.2 20.39 19.92 20.13 -0.49% 0.05% 0% 22365 0.45 93.08 20.12 0% 0 0% 0 0% 0 0% 0%
20211116 20.75 20.91 20.18 20.23 -2.51% -1.37% 0% 29046 0.5957 126.44 20.51 0% 0 0% 0 0% 0 0% 0%
20211115 19.7 20.91 19.31 20.75 5.01% 1.07% 0% 48803 1.0018 207.51 20.53 0% 0 0% 0 0% 0 0% 0%
20211112 19.86 19.98 19.36 19.76 0.15% 0.97% 0% 22644 0.4432 96.82 19.57 0% 0 0% 0 0% 0 0% 0%
20211111 19.53 19.8 19.44 19.73 1.44% 0.36% 0% 16091 0.3163 63.13 19.66 0% 0 0% 0 0% 0 0% 0%
20211110 19.4 19.85 19.31 19.45 -0.41% -0.26% 0% 12356 0.2409 46.64 19.5 0% 0 0% 0 0% 0 0% 0%
20211109 19.38 19.8 19.24 19.53 -0.05% -0.15% 0% 15058 0.2945 54.66 19.56 0% 0 0% 0 0% 0 0% 0%
20211108 19.14 20.03 19.1 19.54 2.73% -0.61% 0% 22035 0.4332 77.96 19.66 0% 0 0% 0 0% 0 0% 0%
20211105 19.75 20 18.94 19.02 -5% -1.65% 0% 29362 0.568 100.69 19.34 0% 0 0% 0 0% 0 0% 0%
20211104 20.07 20.17 19.76 20.02 -0.05% 0.35% 0% 16523 0.3296 57.04 19.95 0% 0 0% 0 0% 0 0% 0%
20211103 19.88 20.19 19.7 20.03 0.81% 0.6% 0% 16402 0.3265 54.85 19.91 0% 0 0% 0 0% 0 0% 0%
20211102 20.01 20.81 19.68 19.87 -1.83% -1.83% 0% 35479 0.7182 114.28 20.24 0% 0 0% 0 0% 0 0% 0%
20211101 20.58 20.58 19.67 20.24 -2.41% 0.9% 0% 37933 0.7611 120.54 20.06 0% 0 0% 0 0% 0 0% 0%
20211029 19.7 20.88 19.4 20.74 6.09% 1.62% 0% 43222 0.8822 137.96 20.41 0% 0 0% 0 0% 0 0% 0%
20211028 20.18 20.35 19.44 19.55 -3.07% -1.76% 0% 23489 0.4674 73.51 19.9 0% 0 0% 0 0% 0 0% 0%
20211027 20.16 20.46 19.68 20.17 0.1% 0.45% 0% 22994 0.4618 66.27 20.08 0% 0 0% 0 0% 0 0% 0%
20211026 20.81 20.97 20 20.15 -1.76% -0.93% 0% 22738 0.4625 63.65 20.34 0% 0 0% 0 0% 0 0% 0%
20211025 21.2 21.2 20 20.51 -2.05% 0.1% 0% 25261 0.5177 70.01 20.49 0% 0 0% 0 0% 0 0% 0%
20211022 21.52 21.72 20.7 20.94 -2.42% -1.32% 0% 33314 0.7068 89.97 21.22 0% 0 0% 0 0% 0 0% 0%
20211021 21.52 21.82 21.33 21.46 -0.28% -0.69% 0% 23211 0.5016 58.68 21.61 0% 0 0% 0 0% 0 0% 0%
20211020 21.9 22.02 21.21 21.52 -1.28% -0.32% 0% 30290 0.654 74.37 21.59 0% 0 0% 0 0% 0 0% 0%
20211019 21.94 22.17 21.32 21.8 0.05% 0.23% 0% 33816 0.7355 81.55 21.75 0% 0 0% 0 0% 0 0% 0%
20211018 21.98 22.06 21.26 21.79 0.41% 0.28% 0% 38448 0.8354 94.49 21.73 0% 0 0% 0 0% 0 0% 0%
20211015 21.4 21.93 21.03 21.7 0.51% 0.7% 0% 38987 0.8402 93.52 21.55 0% 0 0% 0 0% 0 0% 0%
20211014 21 22.04 20.6 21.59 2.32% 0.65% 0% 50508 1.0832 123.15 21.45 0% 0 0% 0 0% 0 0% 0%
20211013 20.65 21.75 20.65 21.1 1.2% -0.14% 0% 35694 0.7541 87.78 21.13 0% 0 0% 0 0% 0 0% 0%
20211012 21.15 21.29 20.68 20.85 -0.76% -0.48% 0% 27402 0.5741 67.81 20.95 0% 0 0% 0 0% 0 0% 0%
20211011 20.5 21.3 20.3 21.01 0.05% 0.72% 0% 45827 0.9561 111.88 20.86 0% 0 0% 0 0% 0 0% 0%
20211008 19.23 21.02 19.15 21 9.89% 3.24% 0% 67872 1.3804 155.07 20.34 0% 0 0% 0 0% 0 0% 0%
20210930 18.02 19.3 17.9 19.11 7% 2.03% 0% 39021 0.7307 83.81 18.73 0% 0 0% 0 0% 0 0% 0%
20210929 19.6 19.6 17.7 17.86 -9.2% -3.88% 0% 44702 0.8304 88.8 18.58 0% 0 0% 0 0% 0 0% 0%
20210928 20.07 20.07 19.62 19.67 -2.77% -0.66% 0% 24661 0.4882 47.7 19.8 0% 0 0% 0 0% 0 0% 0%
20210927 19.95 20.3 19.05 20.23 1.86% 2.43% 0% 43035 0.8499 76.03 19.75 0% 0 0% 0 0% 0 0% 0%
20210924 20.05 20.15 19.34 19.86 -0.4% 0.35% 0% 30676 0.6071 53.18 19.79 0% 0 0% 0 0% 0 0% 0%
20210923 20.37 20.64 19.62 19.94 -1.97% -0.05% 0% 39771 0.7935 63.79 19.95 0% 0 0% 0 0% 0 0% 0%
20210922 19.88 20.9 19.57 20.34 0.94% -0.39% 0% 29796 0.6084 43.15 20.42 0% 0 0% 0 0% 0 0% 0%
20210917 19.93 20.37 19.81 20.15 0.75% 0.25% 0% 32793 0.659 39.21 20.1 0% 0 0% 0 0% 0 0% 0%
20210916 21.2 21.78 19.97 20 -6.76% -3.52% 0% 63801 1.3223 76.17 20.73 0% 0 0% 0 0% 0 0% 0%
20210915 22.47 22.85 21.21 21.45 -3.38% -1.42% 0% 55773 1.2135 71.98 21.76 0% 0 0% 0 0% 0 0% 0%
20210914 23 23.1 21.9 22.2 -4.1% -0.85% 0% 61488 1.3767 83.32 22.39 0% 0 0% 0 0% 0 0% 0%
20210913 21.78 23.5 21.61 23.15 4.75% 1.8% 0% 77483 1.7621 110.08 22.74 0% 0 0% 0 0% 0 0% 0%
20210910 22.15 23.1 21.87 22.1 -0.9% -1.73% 0% 66821 1.5031 97.35 22.49 0% 0 0% 0 0% 0 0% 0%
20210909 22.15 22.83 21.81 22.3 -0.8% -0.04% 0% 54045 1.2057 79.38 22.31 0% 0 0% 0 0% 0 0% 0%
20210908 22.37 23.1 22.22 22.48 -0.57% -0.88% 0% 73522 1.6675 107.38 22.68 0% 0 0% 0 0% 0 0% 0%
20210907 23.35 23.5 22.44 22.61 -3.99% -0.53% 0% 111504 2.5342 159.18 22.73 0% 0 0% 0 0% 0 0% 0%
20210906 20.89 23.55 20.61 23.55 10% 4.71% 0% 148101 3.3314 224.46 22.49 0% 0 0% 0 0% 0 0% 0%
20210729 15.43 16.64 15.22 16.46 8.79% 1.86% 0% 75305 1.2169 98.84 16.16 0% 0 0% 0 0% 0 0% 0%
20210728 15.25 15.38 13.95 15.13 -0.2% 3.35% 0% 55585 0.8139 68.04 14.64 0% 0 0% 0 0% 0 0% 0%
20210727 16 16.39 15 15.16 -6.77% -3.44% 0% 53284 0.8366 68.01 15.7 0% 0 0% 0 0% 0 0% 0%
20210726 17.04 17.04 15.9 16.26 -2.81% 0.49% 0% 53126 0.8597 70.79 16.18 0% 0 0% 0 0% 0 0% 0%
20210723 17.48 17.59 16.58 16.73 -4.29% -0.95% 0% 70148 1.1849 96.29 16.89 0% 0 0% 0 0% 0 0% 0%
20210722 18.32 18.33 17.25 17.48 -4.06% -1.08% 0% 71259 1.2594 103.63 17.67 0% 0 0% 0 0% 0 0% 0%
20210721 17.78 18.61 17.77 18.22 2.94% 0.11% 0% 85294 1.5526 129.76 18.2 0% 0 0% 0 0% 0 0% 0%
20210720 19.11 19.5 17.45 17.7 -4.58% -1.88% 0% 114463 2.0651 181.39 18.04 0% 0 0% 0 0% 0 0% 0%
20210719 17.33 18.55 17.17 18.55 10.02% 2.71% 0% 80454 1.4529 131.01 18.06 0% 0 0% 0 0% 0 0% 0%
20210716 17.18 17.42 16.84 16.86 -2.88% -1.52% 0% 47157 0.8075 73.56 17.12 0% 0 0% 0 0% 0 0% 0%
20210715 17.77 18.1 17.06 17.36 -3.39% -0.23% 0% 49379 0.8591 71.97 17.4 0% 0 0% 0 0% 0 0% 0%
20210714 18.3 18.52 17.58 17.97 -0.44% -0.77% 0% 64561 1.169 91.07 18.11 0% 0 0% 0 0% 0 0% 0%
20210713 18.5 18.59 17.87 18.05 -1.8% 0% 0% 39948 0.7209 50.43 18.05 0% 0 0% 0 0% 0 0% 0%
20210712 18.44 19.19 18.33 18.38 -2.8% -1.71% 0% 54880 1.0261 61.3 18.7 0% 0 0% 0 0% 0 0% 0%
20210709 18.47 19.3 18.07 18.91 2.44% 1.23% 0% 56014 1.0466 58.46 18.68 0% 0 0% 0 0% 0 0% 0%
20210708 18.92 19.45 18.45 18.46 -2.89% -1.91% 0% 56838 1.0697 53.07 18.82 0% 0 0% 0 0% 0 0% 0%
20210707 19.23 19.5 18.91 19.01 -2.66% -0.58% 0% 50986 0.9747 45.22 19.12 0% 0 0% 0 0% 0 0% 0%
20210706 19.15 20.45 19.05 19.53 2.2% -0.81% 0% 89889 1.7703 77.31 19.69 0% 0 0% 0 0% 0 0% 0%
20210705 18.78 19.71 18.47 19.11 2.8% -0.62% 0% 69858 1.3437 57.37 19.23 0% 0 0% 0 0% 0 0% 0%
20210702 19.66 19.7 18.48 18.59 -7.05% -1.38% 0% 93501 1.7629 70.18 18.85 0% 0 0% 0 0% 0 0% 0%
20210701 21.6 21.78 20 20 -7.02% -2.82% 0% 85498 1.7597 66.07 20.58 0% 0 0% 0 0% 0 0% 0%
20210630 22.5 22.79 21.01 21.51 -3.8% -0.32% 0% 121439 2.6203 95.76 21.58 0% 0 0% 0 0% 0 0% 0%
20210629 22.92 23.51 21.51 22.36 2.24% -0.22% 0% 139912 3.135 119.49 22.41 0% 0 0% 0 0% 0 0% 0%
20210628 19.91 21.87 19.53 21.87 10.01% 4.24% 0% 102506 2.1502 88.47 20.98 0% 0 0% 0 0% 0 0% 0%
20210625 19.58 21.89 19.2 19.88 -0.1% -1.92% 0% 162124 3.2857 137.17 20.27 0% 0 0% 0 0% 0 0% 0%
20210624 18.04 19.9 17.72 19.9 10.01% 4.52% 0% 129019 2.457 108.03 19.04 0% 0 0% 0 0% 0 0% 0%
20210623 17.74 19.5 17.72 18.09 0.5% -0.93% 0% 125564 2.2926 109.42 18.26 0% 0 0% 0 0% 0 0% 0%
20210622 18.71 18.72 17.44 18 -4.05% -0.06% 0% 126127 2.2718 114.71 18.01 0% 0 0% 0 0% 0 0% 0%
20210621 17.74 18.86 17.12 18.76 4.4% 4.28% 0% 168791 3.0364 157.13 17.99 0% 0 0% 0 0% 0 0% 0%
20210618 16.7 17.97 16.39 17.97 9.98% 3.22% 0% 187760 3.2687 186 17.41 0% 0 0% 0 0% 0 0% 0%
20210617 14.74 16.34 14.52 16.34 10.03% 5.15% 0% 159834 2.4845 154.07 15.54 0% 0 0% 0 0% 0 0% 0%
20210616 14.5 15.52 14.28 14.85 2.56% -0.87% 0% 97588 1.4618 92.94 14.98 0% 0 0% 0 0% 0 0% 0%
20210615 15.08 15.11 14.26 14.48 -3.98% -0.41% 0% 82525 1.2002 77.45 14.54 0% 0 0% 0 0% 0 0% 0%
20210611 15.27 15.79 14.83 15.08 -1.82% -0.66% 0% 119131 1.8088 111.18 15.18 0% 0 0% 0 0% 0 0% 0%
20210610 14.4 15.39 14.33 15.36 6% 1.92% 0% 137118 2.0657 123.87 15.07 0% 0 0% 0 0% 0 0% 0%
20210609 14.4 14.64 14.2 14.49 0.56% 0.69% 0% 45410 0.6533 40.49 14.39 0% 0 0% 0 0% 0 0% 0%
20210608 14.92 14.99 14.26 14.41 -3.35% -1.44% 0% 78920 1.154 69.99 14.62 0% 0 0% 0 0% 0 0% 0%
20210607 13.96 15.26 13.83 14.91 6.5% 2.26% 0% 121796 1.7761 107.14 14.58 0% 0 0% 0 0% 0 0% 0%
20210604 14.26 14.4 13.81 14 -4.7% -0.64% 0% 89392 1.2591 78.6 14.09 0% 0 0% 0 0% 0 0% 0%
20210603 15.27 15.85 14.61 14.69 -1.48% -2.33% 0% 118949 1.7888 103.84 15.04 0% 0 0% 0 0% 0 0% 0%
20210602 14.24 15.43 14.03 14.91 4.41% 0.34% 0% 137550 2.0439 109.35 14.86 0% 0 0% 0 0% 0 0% 0%
20210601 14.52 14.74 14.16 14.28 -1.31% -0.83% 0% 83978 1.2091 65.96 14.4 0% 0 0% 0 0% 0 0% 0%
20210531 14.3 15.18 14.2 14.47 -0.55% -1.43% 0% 134123 1.9685 110.46 14.68 0% 0 0% 0 0% 0 0% 0%
20210528 13.86 14.85 13.66 14.55 4.75% 1.61% 0% 153632 2.1998 134.86 14.32 0% 0 0% 0 0% 0 0% 0%
20210527 13.31 14.25 13.15 13.89 4.36% 0.94% 0% 108099 1.4875 100.63 13.76 0% 0 0% 0 0% 0 0% 0%
20210526 13.45 13.72 13.28 13.31 -1.41% -1.33% 0% 73016 0.985 69.28 13.49 0% 0 0% 0 0% 0 0% 0%
20210525 13.42 13.74 13.02 13.5 0.82% 0.82% 0% 90497 1.2115 87.87 13.39 0% 0 0% 0 0% 0 0% 0%
20210524 13.82 13.82 13.25 13.39 -3.53% -0.15% 0% 89619 1.2016 90.18 13.41 0% 0 0% 0 0% 0 0% 0%
20210521 14.31 14.6 13.65 13.88 -4.47% -0.64% 0% 174638 2.4398 186.99 13.97 0% 0 0% 0 0% 0 0% 0%
20210520 13.26 14.53 12.96 14.53 9.99% 3.2% 0% 228174 3.2124 291.77 14.08 0% 0 0% 0 0% 0 0% 0%
20210519 14.01 14.08 13.39 13.51 -1.89% -0.95% 0% 116500 1.5895 194 13.64 0% 0 0% 0 0% 0 0% 0%
20210518 12.44 13.77 12.28 13.77 9.98% 3.38% 0% 93389 1.2436 168.27 13.32 0% 0 0% 0 0% 0 0% 0%
20210517 12.88 12.88 12.48 12.52 -3.1% -0.63% 0% 36219 0.4564 68.08 12.6 0% 0 0% 0 0% 0 0% 0%
20210514 12.89 13.1 12.72 12.92 -0.39% 0.16% 0% 51936 0.67 98.16 12.9 0% 0 0% 0 0% 0 0% 0%
20210513 12.68 13.24 12.63 12.97 1.41% -0.08% 0% 71853 0.9325 134.43 12.98 0% 0 0% 0 0% 0 0% 0%
20210512 12.56 12.85 12.4 12.79 0.79% 1.59% 0% 43641 0.5496 82.5 12.59 0% 0 0% 0 0% 0 0% 0%
20210511 12.5 12.93 12.4 12.69 0.08% -0.08% 0% 58025 0.737 102.6 12.7 0% 0 0% 0 0% 0 0% 0%
20210510 12.08 12.95 11.94 12.68 4.97% 1.2% 0% 72981 0.9144 124.23 12.53 0% 0 0% 0 0% 0 0% 0%
20210507 12.28 12.28 12 12.08 -1.63% -0.17% 0% 31708 0.3838 50.29 12.1 0% 0 0% 0 0% 0 0% 0%
20210506 12.22 12.44 12.12 12.28 0.57% -0.08% 0% 31341 0.3852 42.7 12.29 0% 0 0% 0 0% 0 0% 0%
20210430 12.55 12.59 12 12.21 -3.86% -0.41% 0% 63057 0.7732 69.43 12.26 0% 0 0% 0 0% 0 0% 0%
20210429 12.75 13.03 12.7 12.7 -0.39% -1.09% 0% 42898 0.5507 42.47 12.84 0% 0 0% 0 0% 0 0% 0%
20210428 12.58 12.8 12.5 12.75 0.71% 0.79% 0% 44870 0.5675 36.46 12.65 0% 0 0% 0 0% 0 0% 0%
20210427 12.85 13.15 12.58 12.66 -1.17% -1.71% 0% 59242 0.7629 37.77 12.88 0% 0 0% 0 0% 0 0% 0%
20210426 12.92 13.12 12.79 12.81 -1.31% -1.08% 0% 49793 0.6448 30.96 12.95 0% 0 0% 0 0% 0 0% 0%
20210423 13.61 13.64 12.95 12.98 -4.7% -1.59% 0% 78920 1.0412 43.37 13.19 0% 0 0% 0 0% 0 0% 0%
20210422 13.58 13.72 13.37 13.62 0.07% 0.52% 0% 65960 0.8936 38.2 13.55 0% 0 0% 0 0% 0 0% 0%
20210421 13.52 13.85 13.36 13.61 -0.8% 0.37% 0% 85104 1.1538 46.5 13.56 0% 0 0% 0 0% 0 0% 0%
20210416 14.51 14.67 13.9 14.29 -3.18% 0.35% 0% 122173 1.7394 68.72 14.24 0% 0 0% 0 0% 0 0% 0%
20210415 14.34 15.45 14.34 14.76 1.44% -0.2% 0% 168128 2.4868 101.72 14.79 0% 0 0% 0 0% 0 0% 0%
20210414 14.55 14.89 14.1 14.55 -5.09% 0.34% 0% 176558 2.5598 111.28 14.5 0% 0 0% 0 0% 0 0% 0%
20210413 15.82 16.17 15.33 15.33 -9.98% -1.35% 0% 202432 3.1454 149.5 15.54 0% 0 0% 0 0% 0 0% 0%
20210412 19.92 20.75 17.03 17.03 -9.99% -4.54% 0% 288220 5.1421 278.54 17.84 0% 0 0% 0 0% 0 0% 0%
20210409 18.6 18.92 18.15 18.92 10% 0.69% 0% 68477 1.2868 95.71 18.79 0% 0 0% 0 0% 0 0% 0%
20210408 16.49 17.2 15.7 17.2 9.97% 2.69% 0% 215945 3.6171 267.06 16.75 0% 0 0% 0 0% 0 0% 0%
20210407 15.64 15.64 15.64 15.64 9.99% 0% 0% 16573 0.2592 24.47 15.64 0% 0 0% 0 0% 0 0% 0%
20210406 12.88 14.22 12.68 14.22 9.98% 3.42% 0% 163153 2.2435 193.49 13.75 0% 0 0% 0 0% 0 0% 0%
20210402 12.29 13.33 12.24 12.93 5.12% 1.09% 0% 123425 1.579 159.48 12.79 0% 0 0% 0 0% 0 0% 0%
20210401 12.3 12.47 12.1 12.3 -1.68% 0.24% 0% 68356 0.839 94.28 12.27 0% 0 0% 0 0% 0 0% 0%
20210330 11.8 12.58 11.6 12.14 2.45% 0.91% 0% 76734 0.9231 96.57 12.03 0% 0 0% 0 0% 0 0% 0%
20210329 11.72 12.11 11.69 11.85 1.11% -0.17% 0% 46889 0.5568 57.96 11.87 0% 0 0% 0 0% 0 0% 0%
20210326 11.85 11.94 11.63 11.72 -1.43% -0.51% 0% 45859 0.5401 30.7 11.78 0% 0 0% 0 0% 0 0% 0%
20201215 8.72 10.47 8.72 10.47 44.02% 0.1% 0% 3938 0.0412 3.35 10.46 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