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. 605050
    4. 返回上一页 刷新
股票代码（例：sh605050）       521条   (进入股票专站) 股票成本分析
相关股票: 京沪高铁  顺丰控股  中远海控  中国国航  上港集团  大秦铁路  南方航空  中国东航  上海机场  宁波港  中远海能  海航控股  招商公路  招商轮船  春秋航空  宁沪高速  圆通速递  青岛港  招商港口  辽港股份  中国外运  山东高速  中远海发  吉祥航空  建发股份  韵达股份  白云机场  物产中大  广州港  唐山港  深高速  中谷物流  广深铁路  东航物流  中铁特货  皖通高速  秦港股份  粤高速Ａ  厦门国贸  招商南油  德邦股份  申通快递  厦门象屿  
相关股吧: 601816股吧 002352股吧 601919股吧 601111股吧 600018股吧 601006股吧 600029股吧 600115股吧 600009股吧 601018股吧 600026股吧 600221股吧 001965股吧 601872股吧 601021股吧 600377股吧 600233股吧 601298股吧 001872股吧 601880股吧 601598股吧 600350股吧 601866股吧 603885股吧 600153股吧 002120股吧 600004股吧 600704股吧 601228股吧 601000股吧 600548股吧 603565股吧 601333股吧 601156股吧 001213股吧 600012股吧 601326股吧 000429股吧 600755股吧 601975股吧 603056股吧 002468股吧 600057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 10.92 11.02 10.87 11.01 1.57% 0.46% 0% 14047 0.154 73.55 10.96 0% 0 0% 0 0% 0 0% 0%
20230927 10.77 10.9 10.69 10.84 0.84% 0.09% 0% 19158 0.2074 94.34 10.83 0% 0 0% 0 0% 0 0% 0%
20230926 10.81 10.87 10.74 10.75 -0.92% -0.19% 0% 15188 0.1636 74.01 10.77 0% 0 0% 0 0% 0 0% 0%
20230925 11.02 11.07 10.8 10.85 -1.09% -0.37% 0% 19436 0.2116 94.23 10.89 0% 0 0% 0 0% 0 0% 0%
20230922 10.76 11 10.75 10.97 0.64% 0.46% 0% 17247 0.1883 82.52 10.92 0% 0 0% 0 0% 0 0% 0%
20230921 11.05 11.05 10.84 10.9 -0.91% -0.18% 0% 15974 0.1744 76.63 10.92 0% 0 0% 0 0% 0 0% 0%
20230920 10.99 11.15 10.93 11 -0.36% -0.63% 0% 19022 0.2105 89.76 11.07 0% 0 0% 0 0% 0 0% 0%
20230919 11.01 11.19 10.98 11.04 -0.36% 0% 0% 15584 0.172 73.8 11.04 0% 0 0% 0 0% 0 0% 0%
20230918 10.91 11.24 10.84 11.08 1.47% -0.27% 0% 28443 0.3159 130.54 11.11 0% 0 0% 0 0% 0 0% 0%
20230915 10.93 10.96 10.76 10.92 0.37% 0.46% 0% 14207 0.1545 63.21 10.87 0% 0 0% 0 0% 0 0% 0%
20230914 10.92 10.99 10.74 10.88 -0.09% 0.09% 0% 22668 0.2464 95.08 10.87 0% 0 0% 0 0% 0 0% 0%
20230913 11.03 11.09 10.79 10.89 -1.54% 0% 0% 18572 0.2022 76.78 10.89 0% 0 0% 0 0% 0 0% 0%
20230912 11.01 11.12 10.96 11.06 0.27% 0.18% 0% 15058 0.1662 61.19 11.04 0% 0 0% 0 0% 0 0% 0%
20230911 11.03 11.22 10.98 11.03 -0.18% -0.09% 0% 19131 0.2113 75.41 11.04 0% 0 0% 0 0% 0 0% 0%
20230908 11 11.19 11 11.05 -0.27% -0.36% 0% 16534 0.1834 64.01 11.09 0% 0 0% 0 0% 0 0% 0%
20230907 11.24 11.34 11.06 11.08 -1.69% -0.81% 0% 21862 0.2441 81.81 11.17 0% 0 0% 0 0% 0 0% 0%
20230906 11.26 11.28 11.12 11.27 0.45% 0.36% 0% 17397 0.1953 63.76 11.23 0% 0 0% 0 0% 0 0% 0%
20230905 11.3 11.33 11.16 11.22 -0.62% -0.09% 0% 22787 0.2558 76.55 11.23 0% 0 0% 0 0% 0 0% 0%
20230904 11.21 11.32 11.09 11.29 1.53% 0.62% 0% 29417 0.3301 96.78 11.22 0% 0 0% 0 0% 0 0% 0%
20230901 10.98 11.2 10.91 11.12 1.55% 0% 0% 27386 0.3045 89.52 11.12 0% 0 0% 0 0% 0 0% 0%
20230831 10.9 10.99 10.85 10.95 0.46% 0.09% 0% 26704 0.2922 85.76 10.94 0% 0 0% 0 0% 0 0% 0%
20230830 10.82 11.13 10.8 10.9 0.93% -0.82% 0% 25112 0.2759 82.45 10.99 0% 0 0% 0 0% 0 0% 0%
20230829 10.4 10.82 10.3 10.8 4.45% 1.22% 0% 23739 0.2534 79.28 10.67 0% 0 0% 0 0% 0 0% 0%
20230828 10.85 10.85 10.34 10.34 0.88% -1.43% 0% 28208 0.296 93.91 10.49 0% 0 0% 0 0% 0 0% 0%
20230825 10.55 10.6 10.2 10.25 -3.3% -1.16% 0% 28777 0.2984 88.7 10.37 0% 0 0% 0 0% 0 0% 0%
20230824 10.73 10.86 10.59 10.6 -1.94% -0.93% 0% 30053 0.3215 95.82 10.7 0% 0 0% 0 0% 0 0% 0%
20230823 11.26 11.5 10.8 10.81 -1.91% -1.91% 0% 42901 0.4729 148.33 11.02 0% 0 0% 0 0% 0 0% 0%
20230822 11.04 11.13 10.81 11.02 -0.18% 0.46% 0% 29267 0.3212 108.56 10.97 0% 0 0% 0 0% 0 0% 0%
20230821 11.04 11.17 10.9 11.04 0.55% 0.09% 0% 29555 0.3259 115.52 11.03 0% 0 0% 0 0% 0 0% 0%
20230818 10.97 11.19 10.88 10.98 0% -0.99% 0% 27157 0.3012 112.89 11.09 0% 0 0% 0 0% 0 0% 0%
20230817 10.73 10.99 10.61 10.98 2.14% 1.67% 0% 21494 0.2321 87.32 10.8 0% 0 0% 0 0% 0 0% 0%
20230816 10.94 10.94 10.73 10.75 -1.65% -0.74% 0% 17260 0.1869 69.76 10.83 0% 0 0% 0 0% 0 0% 0%
20230815 11.06 11.12 10.85 10.93 -0.91% -0.09% 0% 19655 0.2151 79.71 10.94 0% 0 0% 0 0% 0 0% 0%
20230814 11 11.34 10.96 11.03 -0.36% -0.54% 0% 44372 0.4919 171.87 11.09 0% 0 0% 0 0% 0 0% 0%
20230811 11.28 11.28 11.04 11.07 -1.77% -0.45% 0% 26007 0.2891 96.95 11.12 0% 0 0% 0 0% 0 0% 0%
20230810 11.23 11.3 11.17 11.27 0.27% 0.27% 0% 13317 0.1497 48.27 11.24 0% 0 0% 0 0% 0 0% 0%
20230809 11.32 11.42 11.13 11.24 -0.27% -0.27% 0% 21682 0.2444 71.16 11.27 0% 0 0% 0 0% 0 0% 0%
20230808 11.39 11.39 11.2 11.27 -0.44% -0.09% 0% 16371 0.1847 55.73 11.28 0% 0 0% 0 0% 0 0% 0%
20230807 11.35 11.41 11.23 11.32 -0.18% 0.18% 0% 15624 0.1766 48.56 11.3 0% 0 0% 0 0% 0 0% 0%
20230804 11.43 11.51 11.29 11.34 -0.79% -0.26% 0% 25151 0.286 75.55 11.37 0% 0 0% 0 0% 0 0% 0%
20230803 11.45 11.51 11.39 11.43 -0.44% -0.09% 0% 22393 0.2561 66.19 11.44 0% 0 0% 0 0% 0 0% 0%
20230802 11.49 11.58 11.45 11.48 -0.09% -0.09% 0% 17696 0.2034 48.63 11.49 0% 0 0% 0 0% 0 0% 0%
20230801 11.52 11.68 11.41 11.49 -0.61% -0.26% 0% 32314 0.3724 84.59 11.52 0% 0 0% 0 0% 0 0% 0%
20230731 11.46 11.65 11.32 11.56 1.67% 0.7% 0% 52388 0.6013 129.96 11.48 0% 0 0% 0 0% 0 0% 0%
20230728 11.27 11.44 11.2 11.37 0.35% 0.44% 0% 25627 0.2901 65.79 11.32 0% 0 0% 0 0% 0 0% 0%
20230727 11.19 11.53 11.19 11.33 1.16% -0.35% 0% 43443 0.494 102.74 11.37 0% 0 0% 0 0% 0 0% 0%
20230726 11.21 11.36 11.15 11.2 0% -0.27% 0% 20751 0.233 39.63 11.23 0% 0 0% 0 0% 0 0% 0%
20230725 11 11.28 10.99 11.2 2.56% 0.36% 0% 45817 0.5115 88.11 11.16 0% 0 0% 0 0% 0 0% 0%
20230724 10.98 11.06 10.89 10.92 -0.55% -0.27% 0% 30002 0.3286 60.18 10.95 0% 0 0% 0 0% 0 0% 0%
20230721 11.04 11.13 10.9 10.98 -0.54% -0.27% 0% 34506 0.3798 71.2 11.01 0% 0 0% 0 0% 0 0% 0%
20230720 11.33 11.33 11 11.04 -2.21% -0.9% 0% 50954 0.5675 108.57 11.14 0% 0 0% 0 0% 0 0% 0%
20230719 11.34 11.46 11.13 11.29 -1.83% 0.18% 0% 38134 0.4297 88.59 11.27 0% 0 0% 0 0% 0 0% 0%
20230718 11.15 11.63 11.11 11.5 2.68% 0.7% 0% 51946 0.5933 128.58 11.42 0% 0 0% 0 0% 0 0% 0%
20230717 11.28 11.28 11.02 11.2 -0.97% 0.54% 0% 35035 0.3903 93.49 11.14 0% 0 0% 0 0% 0 0% 0%
20230714 11.36 11.5 11.27 11.31 -0.96% -0.7% 0% 57745 0.6575 164.2 11.39 0% 0 0% 0 0% 0 0% 0%
20230713 11.75 11.8 11.2 11.42 -5.15% 0.62% 0% 136592 1.5506 429.51 11.35 0% 0 0% 0 0% 0 0% 0%
20230712 12.14 12.14 11.95 12.04 -0.5% 0.08% 0% 11069 0.1332 74.07 12.03 0% 0 0% 0 0% 0 0% 0%
20230711 12.01 12.1 11.91 12.1 1.26% 0.67% 0% 12783 0.1536 68.34 12.02 0% 0 0% 0 0% 0 0% 0%
20230710 11.97 12.1 11.92 11.95 -0.42% -0.25% 0% 14510 0.1739 94.27 11.98 0% 0 0% 0 0% 0 0% 0%
20230707 12.04 12.25 11.98 12 -1.4% -0.66% 0% 19398 0.2343 129.19 12.08 0% 0 0% 0 0% 0 0% 0%
20230706 12.23 12.25 12.09 12.17 -0.08% 0.08% 0% 12400 0.1508 70.3 12.16 0% 0 0% 0 0% 0 0% 0%
20230705 12.15 12.25 11.93 12.18 0.08% -0.08% 0% 11636 0.1418 85.09 12.19 0% 0 0% 0 0% 0 0% 0%
20230704 12.09 12.17 11.98 12.17 1.33% 0.83% 0% 11971 0.1445 68.01 12.07 0% 0 0% 0 0% 0 0% 0%
20230703 12.03 12.16 11.95 12.01 -0.33% -0.25% 0% 16522 0.1989 94.39 12.04 0% 0 0% 0 0% 0 0% 0%
20230630 11.82 12.36 11.82 12.35 3.96% 1.56% 0% 21101 0.2565 127.02 12.16 0% 0 0% 0 0% 0 0% 0%
20230629 11.9 12.06 11.82 11.88 -0.42% -0.75% 0% 11227 0.1344 71.68 11.97 0% 0 0% 0 0% 0 0% 0%
20230628 11.69 11.94 11.66 11.93 1.79% 0.93% 0% 14700 0.1737 92.23 11.82 0% 0 0% 0 0% 0 0% 0%
20230627 11.69 11.77 11.58 11.72 0.26% 0.09% 0% 13840 0.162 86.63 11.71 0% 0 0% 0 0% 0 0% 0%
20230626 11.56 11.69 11.4 11.69 0.17% 1.74% 0% 12471 0.1433 79.72 11.49 0% 0 0% 0 0% 0 0% 0%
20230621 11.66 11.79 11.62 11.67 0.17% -0.26% 0% 8356 0.0978 57.62 11.7 0% 0 0% 0 0% 0 0% 0%
20230620 11.77 11.88 11.65 11.65 -1.19% -0.43% 0% 12218 0.1429 86.78 11.7 0% 0 0% 0 0% 0 0% 0%
20230619 11.99 12.02 11.77 11.79 -1.75% -0.42% 0% 19067 0.2258 132.37 11.84 0% 0 0% 0 0% 0 0% 0%
20230616 12.06 12.09 11.99 12 -0.08% -0.25% 0% 12268 0.1476 91.71 12.03 0% 0 0% 0 0% 0 0% 0%
20230615 11.98 12.04 11.9 12.01 -0.08% 0.33% 0% 10798 0.1292 83.45 11.97 0% 0 0% 0 0% 0 0% 0%
20230614 12.19 12.19 11.95 12.02 -1.15% 0% 0% 12083 0.1452 94.44 12.02 0% 0 0% 0 0% 0 0% 0%
20230613 12.12 12.53 12.1 12.16 -0.16% -0.57% 0% 14049 0.1718 110.34 12.23 0% 0 0% 0 0% 0 0% 0%
20230612 11.98 12.2 11.74 12.18 1.67% 1.42% 0% 14901 0.179 118.99 12.01 0% 0 0% 0 0% 0 0% 0%
20230609 11.98 12.12 11.92 11.98 0% -0.08% 0% 8685 0.1041 71.44 11.99 0% 0 0% 0 0% 0 0% 0%
20230608 11.98 12.15 11.95 11.98 -0.25% -0.33% 0% 6215 0.0747 50.79 12.02 0% 0 0% 0 0% 0 0% 0%
20230607 12 12.15 11.98 12.01 0.42% -0.33% 0% 8101 0.0976 62.34 12.05 0% 0 0% 0 0% 0 0% 0%
20230606 12.35 12.35 11.9 11.96 -3.08% -0.99% 0% 14581 0.1762 110.05 12.08 0% 0 0% 0 0% 0 0% 0%
20230605 12.3 12.4 12.26 12.34 0.08% 0.16% 0% 8230 0.1014 67.47 12.32 0% 0 0% 0 0% 0 0% 0%
20230602 12.32 12.38 12.28 12.33 0.49% 0.08% 0% 6032 0.0743 47.36 12.32 0% 0 0% 0 0% 0 0% 0%
20230601 12.3 12.38 12.13 12.27 -0.24% 0.08% 0% 8424 0.1033 77.61 12.26 0% 0 0% 0 0% 0 0% 0%
20230531 12.6 12.61 12.3 12.3 -2.15% -0.89% 0% 11037 0.137 100.49 12.41 0% 0 0% 0 0% 0 0% 0%
20230530 12.55 12.69 12.45 12.57 0.48% 0.08% 0% 6513 0.0818 53.88 12.56 0% 0 0% 0 0% 0 0% 0%
20230529 12.63 12.69 12.48 12.51 -0.56% -0.24% 0% 8467 0.1062 72.65 12.54 0% 0 0% 0 0% 0 0% 0%
20230526 12.6 12.75 12.47 12.58 -0.4% 0% 0% 9745 0.1226 88.53 12.58 0% 0 0% 0 0% 0 0% 0%
20230525 12.69 12.78 12.46 12.63 -0.47% 0.56% 0% 14291 0.1795 132.69 12.56 0% 0 0% 0 0% 0 0% 0%
20230524 12.61 12.73 12.48 12.69 0.79% 0.24% 0% 10942 0.1385 107.71 12.66 0% 0 0% 0 0% 0 0% 0%
20230523 12.6 12.78 12.57 12.59 -0.71% -0.79% 0% 8346 0.1059 85.33 12.69 0% 0 0% 0 0% 0 0% 0%
20230522 12.45 12.71 12.41 12.68 2.01% 0.63% 0% 15457 0.1947 157.8 12.6 0% 0 0% 0 0% 0 0% 0%
20230519 12.51 12.55 12.4 12.43 -0.64% -0.4% 0% 7276 0.0908 77.45 12.48 0% 0 0% 0 0% 0 0% 0%
20230518 12.63 12.65 12.45 12.51 0.08% -0.16% 0% 11181 0.1401 116.35 12.53 0% 0 0% 0 0% 0 0% 0%
20230517 12.37 12.55 12.23 12.5 1.46% 0.48% 0% 8902 0.1107 92.86 12.44 0% 0 0% 0 0% 0 0% 0%
20230516 12.36 12.43 12.27 12.32 -0.56% -0.08% 0% 5903 0.0728 60.93 12.33 0% 0 0% 0 0% 0 0% 0%
20230515 12.37 12.48 12.32 12.39 0.16% 0% 0% 5730 0.071 54.05 12.39 0% 0 0% 0 0% 0 0% 0%
20230510 12.25 12.55 12.23 12.43 1.55% 0.32% 0% 9234 0.1144 83.3 12.39 0% 0 0% 0 0% 0 0% 0%
20230509 12.65 12.65 12.23 12.24 -2.24% -1.13% 0% 10105 0.1251 83.84 12.38 0% 0 0% 0 0% 0 0% 0%
20230508 12.65 12.67 12.49 12.52 -0.32% -0.24% 0% 8031 0.1008 64.21 12.55 0% 0 0% 0 0% 0 0% 0%
20230505 12.8 12.8 12.53 12.56 -1.18% -0.32% 0% 8018 0.101 59.22 12.6 0% 0 0% 0 0% 0 0% 0%
20230504 12.47 12.8 12.45 12.71 1.68% 0.55% 0% 10866 0.1374 80.64 12.64 0% 0 0% 0 0% 0 0% 0%
20230428 12.57 12.62 12.39 12.5 -0.16% 0.32% 0% 9645 0.1202 70.85 12.46 0% 0 0% 0 0% 0 0% 0%
20230427 12.37 12.6 12.3 12.52 1.87% 0.08% 0% 9465 0.1184 68.38 12.51 0% 0 0% 0 0% 0 0% 0%
20230426 11.99 12.33 11.99 12.29 2.5% 0.33% 0% 8802 0.1078 63.16 12.25 0% 0 0% 0 0% 0 0% 0%
20230425 12.44 12.51 11.86 11.99 -3.62% -0.75% 0% 15200 0.1836 108.72 12.08 0% 0 0% 0 0% 0 0% 0%
20230424 12.64 12.87 12.26 12.44 -1.58% -0.32% 0% 15357 0.1916 122.32 12.48 0% 0 0% 0 0% 0 0% 0%
20230421 12.7 12.99 12.63 12.64 -2.32% -0.94% 0% 12813 0.1635 109.96 12.76 0% 0 0% 0 0% 0 0% 0%
20230420 12.7 13.03 12.66 12.94 1.49% 0.7% 0% 15217 0.1956 136.85 12.85 0% 0 0% 0 0% 0 0% 0%
20230419 12.94 12.94 12.68 12.75 -1.24% 0% 0% 18493 0.2357 169.48 12.75 0% 0 0% 0 0% 0 0% 0%
20230418 12.95 12.99 12.9 12.91 -0.31% -0.31% 0% 7708 0.0998 74.49 12.95 0% 0 0% 0 0% 0 0% 0%
20230417 12.88 12.97 12.81 12.95 0.54% 0.23% 0% 10153 0.1312 93.38 12.92 0% 0 0% 0 0% 0 0% 0%
20230414 12.95 13 12.75 12.88 0.16% 0.55% 0% 12307 0.1577 106.68 12.81 0% 0 0% 0 0% 0 0% 0%
20230413 13.03 13.03 12.75 12.86 -1.3% -0.08% 0% 8280 0.1066 73.24 12.87 0% 0 0% 0 0% 0 0% 0%
20230412 12.9 13.05 12.82 13.03 1.24% 0.62% 0% 7828 0.1014 69.29 12.95 0% 0 0% 0 0% 0 0% 0%
20230411 12.99 12.99 12.8 12.87 -0.54% 0% 0% 5034 0.0648 41.04 12.87 0% 0 0% 0 0% 0 0% 0%
20230410 13.08 13.1 12.9 12.94 -0.61% -0.15% 0% 8511 0.1103 66.06 12.96 0% 0 0% 0 0% 0 0% 0%
20230407 12.9 13.04 12.89 13.02 0.62% 0.23% 0% 8128 0.1056 62.98 12.99 0% 0 0% 0 0% 0 0% 0%
20230406 13.06 13.06 12.83 12.94 -1.15% 0.15% 0% 12992 0.1678 100.3 12.92 0% 0 0% 0 0% 0 0% 0%
20230404 13.13 13.13 12.88 13.09 0.08% 0.69% 0% 13899 0.1807 109.33 13 0% 0 0% 0 0% 0 0% 0%
20230403 12.95 13.11 12.87 13.08 1% 0.62% 0% 12807 0.1665 103.79 13 0% 0 0% 0 0% 0 0% 0%
20230331 12.85 13.13 12.85 12.95 0.39% -0.38% 0% 15694 0.204 126.55 13 0% 0 0% 0 0% 0 0% 0%
20230330 12.87 12.91 12.66 12.9 0.16% 0.78% 0% 10056 0.1287 85.7 12.8 0% 0 0% 0 0% 0 0% 0%
20230329 12.91 12.97 12.82 12.88 -0.16% 0% 0% 8332 0.1073 71.64 12.88 0% 0 0% 0 0% 0 0% 0%
20230328 13.12 13.12 12.89 12.9 -1.23% -0.77% 0% 16590 0.2156 138.68 13 0% 0 0% 0 0% 0 0% 0%
20230327 13.08 13.15 13 13.06 -0.68% -0.08% 0% 11777 0.1539 98.48 13.07 0% 0 0% 0 0% 0 0% 0%
20230324 13.15 13.23 13.03 13.15 0% 0.15% 0% 9028 0.1185 77.28 13.13 0% 0 0% 0 0% 0 0% 0%
20230323 13.12 13.15 12.95 13.15 0.61% 0.61% 0% 7905 0.1033 65.79 13.07 0% 0 0% 0 0% 0 0% 0%
20230322 13.01 13.24 13.01 13.07 0.54% -0.38% 0% 10662 0.1399 84.59 13.12 0% 0 0% 0 0% 0 0% 0%
20230321 12.75 13.03 12.75 13 1.33% 0.62% 0% 9987 0.129 77.76 12.92 0% 0 0% 0 0% 0 0% 0%
20230320 12.93 12.95 12.66 12.83 -0.47% 0.23% 0% 13322 0.1705 96.78 12.8 0% 0 0% 0 0% 0 0% 0%
20230317 13.02 13.13 12.86 12.89 -0.08% -0.31% 0% 7380 0.0954 52.62 12.93 0% 0 0% 0 0% 0 0% 0%
20230316 13.25 13.25 12.89 12.9 -2.79% -0.85% 0% 9897 0.1288 69.34 13.01 0% 0 0% 0 0% 0 0% 0%
20230315 13.08 13.28 12.91 13.27 2.23% 0.91% 0% 12433 0.1635 80.74 13.15 0% 0 0% 0 0% 0 0% 0%
20230314 13.08 13.32 12.76 12.98 -1.29% 0.31% 0% 16698 0.2161 100.36 12.94 0% 0 0% 0 0% 0 0% 0%
20230313 13.1 13.23 13.02 13.15 0.69% 0.38% 0% 9459 0.1239 57.55 13.1 0% 0 0% 0 0% 0 0% 0%
20230310 13.33 13.38 13.02 13.06 -2.46% -0.84% 0% 15627 0.2058 89.09 13.17 0% 0 0% 0 0% 0 0% 0%
20230309 13.5 13.58 13.38 13.39 -0.37% -0.52% 0% 9172 0.1235 47.06 13.46 0% 0 0% 0 0% 0 0% 0%
20230308 13.44 13.48 13.26 13.44 0.75% 0.75% 0% 9744 0.13 41.73 13.34 0% 0 0% 0 0% 0 0% 0%
20230307 13.59 13.65 13.3 13.34 -1.84% -1.19% 0% 14874 0.2008 64.31 13.5 0% 0 0% 0 0% 0 0% 0%
20230306 13.62 13.68 13.29 13.59 -0.51% 0.74% 0% 16238 0.2191 70.27 13.49 0% 0 0% 0 0% 0 0% 0%
20230303 13.59 13.69 13.52 13.66 0.52% 0.44% 0% 9916 0.1349 43.8 13.6 0% 0 0% 0 0% 0 0% 0%
20230302 13.71 13.75 13.51 13.59 -1.09% 0.07% 0% 21515 0.2922 93.59 13.58 0% 0 0% 0 0% 0 0% 0%
20230301 13.78 13.85 13.69 13.74 -0.94% 0.07% 0% 20989 0.2881 89.73 13.73 0% 0 0% 0 0% 0 0% 0%
20230228 13.76 13.93 13.7 13.87 0.8% 0.29% 0% 15774 0.2181 69.63 13.83 0% 0 0% 0 0% 0 0% 0%
20230227 13.8 13.95 13.62 13.76 -1.08% -0.15% 0% 19430 0.2677 84.96 13.78 0% 0 0% 0 0% 0 0% 0%
20230224 14.13 14.38 13.8 13.91 -1.7% -0.64% 0% 37879 0.5304 168.53 14 0% 0 0% 0 0% 0 0% 0%
20230223 13.71 14.21 13.64 14.15 3.21% 1% 0% 44311 0.6207 211.83 14.01 0% 0 0% 0 0% 0 0% 0%
20230222 13.73 13.74 13.61 13.71 -0.29% 0.29% 0% 11417 0.1561 55.8 13.67 0% 0 0% 0 0% 0 0% 0%
20230221 13.69 13.83 13.58 13.75 1.25% 0.15% 0% 16516 0.2267 76.84 13.73 0% 0 0% 0 0% 0 0% 0%
20230220 13.45 13.61 13.38 13.58 0.82% 0.52% 0% 13480 0.1821 63.32 13.51 0% 0 0% 0 0% 0 0% 0%
20230217 13.6 13.72 13.46 13.47 -0.37% -0.74% 0% 12583 0.1707 59.41 13.57 0% 0 0% 0 0% 0 0% 0%
20230216 13.96 14 13.41 13.52 -2.8% -2.03% 0% 26724 0.3688 126.18 13.8 0% 0 0% 0 0% 0 0% 0%
20230215 13.93 14.02 13.83 13.91 0.36% -0.07% 0% 15359 0.2138 76.6 13.92 0% 0 0% 0 0% 0 0% 0%
20230214 14.05 14.05 13.8 13.86 -0.72% -0.14% 0% 16724 0.2321 80.11 13.88 0% 0 0% 0 0% 0 0% 0%
20230213 13.85 13.99 13.78 13.96 0.58% 0.43% 0% 19368 0.2692 88.58 13.9 0% 0 0% 0 0% 0 0% 0%
20230210 14.15 14.27 13.88 13.88 -2.12% -0.72% 0% 22202 0.3104 92.92 13.98 0% 0 0% 0 0% 0 0% 0%
20230209 14.05 14.44 13.98 14.18 0.42% -0.28% 0% 34137 0.4854 148.89 14.22 0% 0 0% 0 0% 0 0% 0%
20230208 13.92 14.12 13.88 14.12 1.29% 0.64% 0% 22092 0.3099 98.57 14.03 0% 0 0% 0 0% 0 0% 0%
20230207 13.88 13.98 13.73 13.94 1.31% 0.5% 0% 11467 0.159 52.14 13.87 0% 0 0% 0 0% 0 0% 0%
20230206 13.71 13.95 13.7 13.76 -0.79% -0.22% 0% 12985 0.179 55.89 13.79 0% 0 0% 0 0% 0 0% 0%
20230203 13.95 14.03 13.72 13.87 -0.57% 0.29% 0% 15765 0.218 68.8 13.83 0% 0 0% 0 0% 0 0% 0%
20230202 14.04 14.07 13.86 13.95 -0.64% -0.21% 0% 16786 0.2347 75.94 13.98 0% 0 0% 0 0% 0 0% 0%
20230201 14.06 14.13 13.89 14.04 0.29% 0.29% 0% 22325 0.3126 102.44 14 0% 0 0% 0 0% 0 0% 0%
20230131 13.74 14.02 13.74 14 1.52% 0.5% 0% 27042 0.3767 125.69 13.93 0% 0 0% 0 0% 0 0% 0%
20230130 13.5 14.15 13.49 13.79 3.68% -0.22% 0% 41702 0.5764 205.35 13.82 0% 0 0% 0 0% 0 0% 0%
20230120 13.12 13.35 12.98 13.3 2.39% 0.83% 0% 17725 0.2338 94.82 13.19 0% 0 0% 0 0% 0 0% 0%
20230119 13.06 13.06 12.79 12.99 -0.15% 0.39% 0% 28699 0.3713 152.39 12.94 0% 0 0% 0 0% 0 0% 0%
20230118 13.07 13.18 12.96 13.01 -0.69% -0.31% 0% 16653 0.2173 92.55 13.05 0% 0 0% 0 0% 0 0% 0%
20230117 13.24 13.4 13 13.1 -1.28% -0.23% 0% 23829 0.3128 132.84 13.13 0% 0 0% 0 0% 0 0% 0%
20230116 13.18 13.37 13.18 13.27 0% -0.08% 0% 11195 0.1487 66.36 13.28 0% 0 0% 0 0% 0 0% 0%
20230113 13.36 13.37 13.19 13.27 0.08% 0.08% 0% 11763 0.156 71.66 13.26 0% 0 0% 0 0% 0 0% 0%
20230112 13.36 13.41 13.24 13.26 -0.75% -0.45% 0% 16326 0.2174 101.74 13.32 0% 0 0% 0 0% 0 0% 0%
20230111 13.38 13.56 13.2 13.36 0.38% -0.52% 0% 20142 0.2705 129.93 13.43 0% 0 0% 0 0% 0 0% 0%
20230110 13.2 13.48 13.12 13.31 0.53% 0.3% 0% 14699 0.1951 98.45 13.27 0% 0 0% 0 0% 0 0% 0%
20230109 13.13 13.45 13.1 13.24 1.15% -0.23% 0% 18045 0.2395 120.62 13.27 0% 0 0% 0 0% 0 0% 0%
20230106 13.09 13.2 12.92 13.09 0% 0.08% 0% 16626 0.2174 114.02 13.08 0% 0 0% 0 0% 0 0% 0%
20230105 12.9 13.1 12.88 13.09 1.55% 0.69% 0% 20595 0.2677 140.97 13 0% 0 0% 0 0% 0 0% 0%
20230104 12.89 12.98 12.68 12.89 -0.77% 0.39% 0% 17141 0.2201 123.17 12.84 0% 0 0% 0 0% 0 0% 0%
20230103 12.81 13 12.78 12.99 1.48% 0.78% 0% 15593 0.201 118.57 12.89 0% 0 0% 0 0% 0 0% 0%
20221230 12.74 12.94 12.74 12.8 0.08% -0.23% 0% 6990 0.0897 50.31 12.83 0% 0 0% 0 0% 0 0% 0%
20221229 12.99 13 12.75 12.79 -0.54% -0.39% 0% 8861 0.1138 52.73 12.84 0% 0 0% 0 0% 0 0% 0%
20221228 13.21 13.21 12.84 12.86 -2.21% -0.62% 0% 12001 0.1553 67.37 12.94 0% 0 0% 0 0% 0 0% 0%
20221227 13.05 13.23 12.99 13.15 0.54% 0.15% 0% 13127 0.1723 68.57 13.13 0% 0 0% 0 0% 0 0% 0%
20221226 12.99 13.1 12.7 13.08 2.83% 0.85% 0% 15501 0.201 78.5 12.97 0% 0 0% 0 0% 0 0% 0%
20221223 12.83 12.99 12.67 12.72 -1.55% -0.39% 0% 12604 0.1609 61.53 12.77 0% 0 0% 0 0% 0 0% 0%
20221222 13.15 13.3 12.83 12.92 -1.75% -0.77% 0% 16192 0.2109 73.69 13.02 0% 0 0% 0 0% 0 0% 0%
20221221 13.46 13.5 13.13 13.15 -2.23% -0.9% 0% 12001 0.1593 50.85 13.27 0% 0 0% 0 0% 0 0% 0%
20221220 13.36 13.57 13.22 13.45 0.52% 0.82% 0% 10031 0.1338 40.83 13.34 0% 0 0% 0 0% 0 0% 0%
20221219 13.47 13.62 13.32 13.38 -1.47% -0.45% 0% 15281 0.2054 60.58 13.44 0% 0 0% 0 0% 0 0% 0%
20221216 13.91 14.09 13.35 13.58 -3.41% -0.15% 0% 38712 0.5265 153.7 13.6 0% 0 0% 0 0% 0 0% 0%
20221215 14 14.29 13.83 14.06 0.93% -0.07% 0% 18056 0.2541 78.02 14.07 0% 0 0% 0 0% 0 0% 0%
20221214 14.04 14.32 13.88 13.93 -0.43% -1.35% 0% 25310 0.3574 100.28 14.12 0% 0 0% 0 0% 0 0% 0%
20221213 14.05 14.11 13.85 13.99 -0.14% -0.07% 0% 15260 0.2136 59.37 14 0% 0 0% 0 0% 0 0% 0%
20221212 14.01 14.06 13.83 14.01 -0.43% 0.5% 0% 17816 0.2483 60.12 13.94 0% 0 0% 0 0% 0 0% 0%
20221209 14.4 14.5 14.05 14.07 -2.7% -0.92% 0% 28059 0.3984 94.63 14.2 0% 0 0% 0 0% 0 0% 0%
20221208 14.41 14.8 14.32 14.46 0.56% -0.55% 0% 32023 0.4657 116.56 14.54 0% 0 0% 0 0% 0 0% 0%
20221207 14.31 14.53 14.22 14.38 0.28% -0.07% 0% 20787 0.2992 79.48 14.39 0% 0 0% 0 0% 0 0% 0%
20221206 14.3 14.38 14.15 14.34 0.7% 0.42% 0% 16936 0.2419 64.77 14.28 0% 0 0% 0 0% 0 0% 0%
20221205 14.31 14.38 14.11 14.24 0.14% 0.14% 0% 16860 0.2397 62.12 14.22 0% 0 0% 0 0% 0 0% 0%
20221202 14.17 14.38 14.14 14.22 0.35% 0% 0% 25686 0.3652 91.69 14.22 0% 0 0% 0 0% 0 0% 0%
20221201 13.79 14.2 13.6 14.17 3.43% 1.21% 0% 34440 0.4822 122.05 14 0% 0 0% 0 0% 0 0% 0%
20221130 13.43 13.9 13.42 13.7 1.26% 0.07% 0% 34188 0.4681 126.03 13.69 0% 0 0% 0 0% 0 0% 0%
20221129 13.8 13.8 13.2 13.53 -0.59% 0.82% 0% 55034 0.7384 209.48 13.42 0% 0 0% 0 0% 0 0% 0%
20221128 13.72 13.9 13.49 13.61 -1.8% -0.22% 0% 23543 0.3211 103.4 13.64 0% 0 0% 0 0% 0 0% 0%
20221125 13.82 13.95 13.69 13.86 -0.36% 0.29% 0% 13641 0.1885 60.71 13.82 0% 0 0% 0 0% 0 0% 0%
20221124 13.92 14.04 13.72 13.91 0.22% 0.22% 0% 18072 0.2508 75.55 13.88 0% 0 0% 0 0% 0 0% 0%
20221123 13.99 13.99 13.65 13.88 -0.79% 0.29% 0% 19465 0.2694 78.23 13.84 0% 0 0% 0 0% 0 0% 0%
20221122 14.27 14.41 13.92 13.99 -1.69% -1.34% 0% 25753 0.3652 101.54 14.18 0% 0 0% 0 0% 0 0% 0%
20221121 14.13 14.24 13.72 14.23 1.07% 2.01% 0% 26268 0.3664 102.3 13.95 0% 0 0% 0 0% 0 0% 0%
20221118 14.38 14.41 14.05 14.08 -1.4% -1.19% 0% 23172 0.3302 90.55 14.25 0% 0 0% 0 0% 0 0% 0%
20221117 14.18 14.33 14.05 14.28 0.14% 0.99% 0% 17810 0.2519 65.47 14.14 0% 0 0% 0 0% 0 0% 0%
20221116 14.4 14.45 14.15 14.26 -0.9% -0.28% 0% 19970 0.2855 68.69 14.3 0% 0 0% 0 0% 0 0% 0%
20221115 14.15 14.6 14 14.39 1.77% 0.49% 0% 22691 0.3249 68.2 14.32 0% 0 0% 0 0% 0 0% 0%
20221114 14.2 14.37 14.04 14.14 -0.98% -0.49% 0% 22672 0.3221 65.7 14.21 0% 0 0% 0 0% 0 0% 0%
20221111 14.61 14.66 14.24 14.28 -0.35% -0.56% 0% 27196 0.3905 77.18 14.36 0% 0 0% 0 0% 0 0% 0%
20221110 14.47 14.58 14.28 14.33 -1.44% -0.42% 0% 25065 0.3607 69.84 14.39 0% 0 0% 0 0% 0 0% 0%
20221109 14.36 14.9 14.36 14.54 -1.36% -0.75% 0% 26148 0.383 69.49 14.65 0% 0 0% 0 0% 0 0% 0%
20221108 14.73 14.79 14.56 14.74 0.2% 0.41% 0% 23705 0.3479 53.42 14.68 0% 0 0% 0 0% 0 0% 0%
20221107 14.76 14.92 14.58 14.71 -0.34% 0% 0% 28726 0.4227 55 14.71 0% 0 0% 0 0% 0 0% 0%
20221104 14.54 14.99 14.38 14.76 1.72% -0.47% 0% 35597 0.5279 69.3 14.83 0% 0 0% 0 0% 0 0% 0%
20221103 14.5 14.74 14.33 14.51 -0.68% 0.07% 0% 37977 0.5508 74.64 14.5 0% 0 0% 0 0% 0 0% 0%
20221102 14.19 14.97 14.06 14.61 3.76% 0.62% 0% 61023 0.8858 121.28 14.52 0% 0 0% 0 0% 0 0% 0%
20221101 13.87 14.13 13.7 14.08 2.47% 0.64% 0% 32654 0.4568 64.8 13.99 0% 0 0% 0 0% 0 0% 0%
20221031 13.4 14.04 13.23 13.74 1.25% -0.36% 0% 35304 0.4868 65.04 13.79 0% 0 0% 0 0% 0 0% 0%
20221028 14 14.04 13.49 13.57 -3.42% -1.31% 0% 36392 0.5003 65.68 13.75 0% 0 0% 0 0% 0 0% 0%
20221027 14.36 14.45 14.02 14.05 -2.09% -0.99% 0% 49762 0.7062 90.64 14.19 0% 0 0% 0 0% 0 0% 0%
20221026 14.71 14.76 14.02 14.35 -2.25% 0.63% 0% 98774 1.4084 187.41 14.26 0% 0 0% 0 0% 0 0% 0%
20221025 13.57 14.93 13.4 14.68 8.18% 1.45% 0% 104825 1.5167 233.37 14.47 0% 0 0% 0 0% 0 0% 0%
20221024 13.99 14.02 13.57 13.57 -2.37% -1.67% 0% 25819 0.3564 66.71 13.8 0% 0 0% 0 0% 0 0% 0%
20221021 13.65 14.01 13.62 13.9 1.83% 0.36% 0% 20591 0.2852 54.11 13.85 0% 0 0% 0 0% 0 0% 0%
20221020 13.94 13.97 13.45 13.65 -1.94% -0.15% 0% 34663 0.4739 88.24 13.67 0% 0 0% 0 0% 0 0% 0%
20221019 13.9 14.17 13.8 13.92 -1.14% -0.5% 0% 44386 0.6209 118.84 13.99 0% 0 0% 0 0% 0 0% 0%
20221018 13.77 14.38 13.71 14.08 2.25% -0.21% 0% 63252 0.8928 178.05 14.11 0% 0 0% 0 0% 0 0% 0%
20221017 13.84 14.07 13.5 13.77 -1.29% 0% 0% 44872 0.6177 137.03 13.77 0% 0 0% 0 0% 0 0% 0%
20220720 16.78 17.5 15.41 17.08 2.46% 1.12% 0% 228525 3.8605 177.01 16.89 0% 0 0% 0 0% 0 0% 0%
20220719 15.65 16.67 15.38 16.67 10.03% 4.12% 0% 237916 3.8101 201.99 16.01 0% 0 0% 0 0% 0 0% 0%
20220718 14.48 15.55 14.24 15.15 7.14% -0.2% 0% 238936 3.6259 220.35 15.18 0% 0 0% 0 0% 0 0% 0%
20220715 13.66 14.59 13.52 14.14 3.06% -0.49% 0% 130963 1.861 137.15 14.21 0% 0 0% 0 0% 0 0% 0%
20220714 13.8 13.99 13.24 13.72 0.07% 0.81% 0% 76322 1.0384 77.86 13.61 0% 0 0% 0 0% 0 0% 0%
20220713 13.43 13.8 13.37 13.71 1.48% 0.66% 0% 62128 0.8463 60.96 13.62 0% 0 0% 0 0% 0 0% 0%
20220712 13.55 13.81 13.3 13.51 0.15% -0.52% 0% 85201 1.1572 73.33 13.58 0% 0 0% 0 0% 0 0% 0%
20220711 13.8 14.26 13.42 13.49 -2.53% -1.75% 0% 155914 2.1409 111.84 13.73 0% 0 0% 0 0% 0 0% 0%
20220708 12.58 13.84 12.53 13.84 10.02% 1.91% 0% 101284 1.3759 71.46 13.58 0% 0 0% 0 0% 0 0% 0%
20220707 12.3 12.73 12.16 12.58 2.03% 0.4% 0% 63469 0.7954 41.72 12.53 0% 0 0% 0 0% 0 0% 0%
20220706 12.51 12.77 12.19 12.33 -2.45% -0.88% 0% 64172 0.7981 39.92 12.44 0% 0 0% 0 0% 0 0% 0%
20220705 13.38 13.39 12.35 12.64 -4.75% -0.94% 0% 107242 1.3681 68.92 12.76 0% 0 0% 0 0% 0 0% 0%
20220704 13.22 13.27 12.91 13.27 -1.12% 0.99% 0% 53851 0.7078 36.19 13.14 0% 0 0% 0 0% 0 0% 0%
20220701 14.04 14.18 13.31 13.42 -4.35% -1.32% 0% 113304 1.541 75.68 13.6 0% 0 0% 0 0% 0 0% 0%
20220630 14.04 14.2 13.4 14.03 -0.28% 1.08% 0% 112048 1.5548 78.37 13.88 0% 0 0% 0 0% 0 0% 0%
20220629 14.8 15.7 14 14.07 -8.93% -4.48% 0% 190841 2.8119 148.74 14.73 0% 0 0% 0 0% 0 0% 0%
20220628 14.15 15.46 13.87 15.45 9.96% 4.82% 0% 316765 4.6704 274.52 14.74 0% 0 0% 0 0% 0 0% 0%
20220627 12.89 14.05 12.85 14.05 10.02% 1.59% 0% 174690 2.4156 181.52 13.83 0% 0 0% 0 0% 0 0% 0%
20220624 13.34 13.36 12.65 12.77 -2.59% -1.16% 0% 101200 1.307 105.22 12.92 0% 0 0% 0 0% 0 0% 0%
20220623 12.74 14.01 12.54 13.47 5.73% 1.2% 0% 131401 1.7494 140.92 13.31 0% 0 0% 0 0% 0 0% 0%
20220622 12.77 13.13 12.5 12.74 1.43% -0.47% 0% 60239 0.7712 67.91 12.8 0% 0 0% 0 0% 0 0% 0%
20220621 13.28 13.38 12.29 12.56 -4.2% -1.02% 0% 86619 1.0996 91.09 12.69 0% 0 0% 0 0% 0 0% 0%
20220620 13.29 13.64 12.77 13.11 2.82% -0.53% 0% 115915 1.5277 114.81 13.18 0% 0 0% 0 0% 0 0% 0%
20220617 12.65 13.15 12.39 12.75 0.31% 0.08% 0% 85809 1.093 80.91 12.74 0% 0 0% 0 0% 0 0% 0%
20220616 12.61 12.97 12.54 12.71 0.79% 0.32% 0% 49267 0.6244 48.1 12.67 0% 0 0% 0 0% 0 0% 0%
20220615 13 13.18 12.61 12.61 -3.07% -1.94% 0% 65433 0.8412 63.04 12.86 0% 0 0% 0 0% 0 0% 0%
20220614 12.91 13.18 12.6 13.01 -1.21% 0.85% 0% 73308 0.9454 74.13 12.9 0% 0 0% 0 0% 0 0% 0%
20220613 13.61 13.72 12.96 13.17 -2.01% -0.53% 0% 111578 1.4768 121.64 13.24 0% 0 0% 0 0% 0 0% 0%
20220610 12.22 13.44 12.12 13.44 9.98% 3.94% 0% 99270 1.2831 116.29 12.93 0% 0 0% 0 0% 0 0% 0%
20220609 12.51 12.65 12 12.22 -2.94% -0.16% 0% 56091 0.6867 68.11 12.24 0% 0 0% 0 0% 0 0% 0%
20220608 13 13.08 12.3 12.59 -4.33% -0.63% 0% 109771 1.3904 141.67 12.67 0% 0 0% 0 0% 0 0% 0%
20220607 13 13.36 12.62 13.16 5.28% 1.54% 0% 172783 2.2387 248.9 12.96 0% 0 0% 0 0% 0 0% 0%
20220606 11.33 12.5 11.23 12.5 10.04% 3.48% 0% 121203 1.4646 206 12.08 0% 0 0% 0 0% 0 0% 0%
20220602 11.26 11.41 11.12 11.36 -0.26% 0.98% 0% 43034 0.4841 79.22 11.25 0% 0 0% 0 0% 0 0% 0%
20220601 10.95 11.55 10.89 11.39 4.02% 1.06% 0% 85593 0.9645 164.77 11.27 0% 0 0% 0 0% 0 0% 0%
20220531 10.97 11.03 10.82 10.95 0% 0.37% 0% 29707 0.3241 63.34 10.91 0% 0 0% 0 0% 0 0% 0%
20220530 10.96 11.1 10.87 10.95 0% 0% 0% 26841 0.2939 57.03 10.95 0% 0 0% 0 0% 0 0% 0%
20220527 10.92 11.02 10.79 10.95 0.74% 0.27% 0% 30435 0.3322 61.76 10.92 0% 0 0% 0 0% 0 0% 0%
20220526 10.94 10.95 10.7 10.87 -0.28% 0.37% 0% 26484 0.2869 51.84 10.83 0% 0 0% 0 0% 0 0% 0%
20220525 10.51 10.91 10.5 10.9 3.91% 1.21% 0% 39340 0.4236 70.75 10.77 0% 0 0% 0 0% 0 0% 0%
20220524 11.29 11.3 10.45 10.49 -6.26% -3.14% 0% 61270 0.6638 103.9 10.83 0% 0 0% 0 0% 0 0% 0%
20220523 11.27 11.28 11.08 11.19 0.09% -0.09% 0% 42636 0.4775 74.08 11.2 0% 0 0% 0 0% 0 0% 0%
20220520 10.79 11.19 10.79 11.18 3.71% 1.08% 0% 67670 0.7485 115.8 11.06 0% 0 0% 0 0% 0 0% 0%
20220519 10.7 10.86 10.61 10.78 -0.09% 0.37% 0% 30664 0.3293 51.62 10.74 0% 0 0% 0 0% 0 0% 0%
20220518 10.74 10.96 10.74 10.79 -0.37% -0.64% 0% 26675 0.2897 42.46 10.86 0% 0 0% 0 0% 0 0% 0%
20220517 11 11 10.72 10.83 -0.82% 0% 0% 34196 0.3704 48.18 10.83 0% 0 0% 0 0% 0 0% 0%
20220516 11.16 11.25 10.82 10.92 -1.53% -0.46% 0% 46042 0.5053 59.65 10.97 0% 0 0% 0 0% 0 0% 0%
20220513 11.15 11.27 10.95 11.09 -0.72% 0% 0% 49150 0.5452 59.6 11.09 0% 0 0% 0 0% 0 0% 0%
20220512 10.96 11.45 10.85 11.17 1.27% 0.18% 0% 68715 0.766 77.93 11.15 0% 0 0% 0 0% 0 0% 0%
20220511 11.15 11.41 11 11.03 -0.45% -1.16% 0% 72766 0.8121 83.54 11.16 0% 0 0% 0 0% 0 0% 0%
20220510 10.55 11.1 10.37 11.08 3.07% 2.12% 0% 58564 0.6356 56.38 10.85 0% 0 0% 0 0% 0 0% 0%
20220509 10.88 10.95 10.66 10.75 -0.46% -0.19% 0% 44655 0.4811 33.76 10.77 0% 0 0% 0 0% 0 0% 0%
20220506 10.74 11.19 10.66 10.8 -1.91% -0.64% 0% 55533 0.6039 36.33 10.87 0% 0 0% 0 0% 0 0% 0%
20220505 10.82 11.1 10.5 11.01 2.23% 1.29% 0% 63679 0.6925 34.53 10.87 0% 0 0% 0 0% 0 0% 0%
20220429 10.2 11.04 10.16 10.77 4.36% 0.28% 0% 103309 1.1098 53.38 10.74 0% 0 0% 0 0% 0 0% 0%
20220428 10.66 11.26 10.2 10.32 -3.01% -3.64% 0% 99784 1.0682 51.91 10.71 0% 0 0% 0 0% 0 0% 0%
20220427 10.62 10.96 10.01 10.64 -4.32% 1.92% 0% 120257 1.2554 61.27 10.44 0% 0 0% 0 0% 0 0% 0%
20220426 11.12 11.77 11.12 11.12 -9.96% -0.98% 0% 111814 1.2556 58.74 11.23 0% 0 0% 0 0% 0 0% 0%
20220425 13.29 13.29 12.35 12.35 -9.99% -0.96% 0% 54494 0.6798 32.58 12.47 0% 0 0% 0 0% 0 0% 0%
20220422 14.18 14.38 13.49 13.72 -3.18% -1.08% 0% 172848 2.3977 113.22 13.87 0% 0 0% 0 0% 0 0% 0%
20220421 13.45 14.95 13.13 14.17 2.53% 1.5% 0% 264142 3.6876 193.82 13.96 0% 0 0% 0 0% 0 0% 0%
20220420 13.12 13.99 13.06 13.82 1.84% 2.29% 0% 209048 2.8232 181.54 13.51 0% 0 0% 0 0% 0 0% 0%
20220419 13.35 14.55 13.3 13.57 1.8% -1.52% 0% 291913 4.0219 312.36 13.78 0% 0 0% 0 0% 0 0% 0%
20220418 12.21 13.33 11.8 13.33 9.98% 3.49% 0% 117480 1.5134 167.18 12.88 0% 0 0% 0 0% 0 0% 0%
20220415 12.52 12.66 11.97 12.12 -5.46% -0.74% 0% 76397 0.9326 119.85 12.21 0% 0 0% 0 0% 0 0% 0%
20220414 12.58 12.82 12.38 12.82 0.55% 1.75% 0% 86486 1.0893 151.25 12.6 0% 0 0% 0 0% 0 0% 0%
20220413 12.1 13.33 12.05 12.75 4.85% -0.62% 0% 165616 2.1251 333.67 12.83 0% 0 0% 0 0% 0 0% 0%
20220412 11.52 12.42 11.41 12.16 3.31% 1.93% 0% 58031 0.6925 151.03 11.93 0% 0 0% 0 0% 0 0% 0%
20220411 12.8 13 11.65 11.77 -2.89% -4.54% 0% 76524 0.9435 223.89 12.33 0% 0 0% 0 0% 0 0% 0%
20220408 12.16 12.3 12.04 12.12 -0.49% -0.16% 0% 20670 0.251 65.5 12.14 0% 0 0% 0 0% 0 0% 0%
20220407 12.48 12.59 12.16 12.18 -3.26% -1.22% 0% 21443 0.2644 66.68 12.33 0% 0 0% 0 0% 0 0% 0%
20220401 12.08 12.18 11.95 12.15 0.58% 0.33% 0% 16627 0.2013 49.01 12.11 0% 0 0% 0 0% 0 0% 0%
20220331 12.1 12.27 12.05 12.08 -0.17% -0.74% 0% 22817 0.2776 64.3 12.17 0% 0 0% 0 0% 0 0% 0%
20220330 12 12.16 12 12.1 1.77% 0% 0% 17581 0.2127 41.76 12.1 0% 0 0% 0 0% 0 0% 0%
20220329 12.23 12.36 11.83 11.89 -2.78% -1.08% 0% 28453 0.342 62.81 12.02 0% 0 0% 0 0% 0 0% 0%
20220328 12.25 12.27 12.01 12.23 -0.89% 0.66% 0% 20860 0.2534 44.22 12.15 0% 0 0% 0 0% 0 0% 0%
20220325 12.27 12.53 12.12 12.34 0.73% 0.16% 0% 26686 0.3288 49.07 12.32 0% 0 0% 0 0% 0 0% 0%
20220324 12.58 12.58 12.17 12.25 -2.62% -0.65% 0% 26929 0.3319 41.29 12.33 0% 0 0% 0 0% 0 0% 0%
20220323 12.44 12.83 12.29 12.58 1.53% -0.16% 0% 43420 0.547 66.2 12.6 0% 0 0% 0 0% 0 0% 0%
20220322 12.19 12.43 12.07 12.39 1.39% 0.65% 0% 27330 0.3363 40.95 12.31 0% 0 0% 0 0% 0 0% 0%
20220321 12.13 12.38 11.96 12.22 1.16% 0.83% 0% 24544 0.2975 35.77 12.12 0% 0 0% 0 0% 0 0% 0%
20220318 12.04 12.15 11.91 12.08 0.33% 0.08% 0% 25304 0.3053 35.95 12.07 0% 0 0% 0 0% 0 0% 0%
20220317 11.67 12.41 11.67 12.04 3.35% -0.91% 0% 66838 0.8119 91.9 12.15 0% 0 0% 0 0% 0 0% 0%
20220316 11.45 11.73 11 11.65 3.28% 2.1% 0% 39324 0.4486 54.79 11.41 0% 0 0% 0 0% 0 0% 0%
20220315 11.92 11.95 11.22 11.28 -5.76% -2.67% 0% 49022 0.5681 69.31 11.59 0% 0 0% 0 0% 0 0% 0%
20220311 12.34 12.88 12.31 12.76 1.35% 1.19% 0% 86660 1.0929 136.86 12.61 0% 0 0% 0 0% 0 0% 0%
20220310 12.15 13.15 12.11 12.59 5.36% -2.18% 0% 128710 1.6568 232.53 12.87 0% 0 0% 0 0% 0 0% 0%
20220309 12.31 12.55 11.5 11.95 -3.08% -0.08% 0% 46154 0.5519 86.81 11.96 0% 0 0% 0 0% 0 0% 0%
20220308 13 13.08 12.32 12.33 -6.02% -1.91% 0% 42395 0.533 86.81 12.57 0% 0 0% 0 0% 0 0% 0%
20220307 13.16 13.23 12.87 13.12 -0.23% 0.46% 0% 31828 0.4157 71.3 13.06 0% 0 0% 0 0% 0 0% 0%
20220304 13.43 13.43 13.07 13.15 -2.45% -0.08% 0% 41017 0.5399 96.79 13.16 0% 0 0% 0 0% 0 0% 0%
20220303 13.25 13.53 13.22 13.48 1.66% 0.37% 0% 56158 0.7542 143.76 13.43 0% 0 0% 0 0% 0 0% 0%
20220302 13.19 13.28 13.06 13.26 -0.15% 0.53% 0% 30749 0.4056 84.22 13.19 0% 0 0% 0 0% 0 0% 0%
20220301 13.01 13.36 12.97 13.28 2.15% 0.76% 0% 46417 0.6119 126.05 13.18 0% 0 0% 0 0% 0 0% 0%
20220228 12.91 13.05 12.5 13 1.4% 1.01% 0% 35358 0.4552 99.67 12.87 0% 0 0% 0 0% 0 0% 0%
20220225 12.61 12.89 12.6 12.82 1.67% 0.47% 0% 28775 0.3672 84.48 12.76 0% 0 0% 0 0% 0 0% 0%
20220224 12.89 13.28 12.4 12.61 -2.47% -2.63% 0% 69046 0.8941 208.1 12.95 0% 0 0% 0 0% 0 0% 0%
20220223 12.94 13.04 12.83 12.93 0.31% 0.08% 0% 25279 0.3266 90.35 12.92 0% 0 0% 0 0% 0 0% 0%
20220222 13 13 12.76 12.89 -1.3% 0.31% 0% 20470 0.263 72.68 12.85 0% 0 0% 0 0% 0 0% 0%
20220221 13.12 13.12 12.96 13.06 0.77% 0.38% 0% 18999 0.2472 47.07 13.01 0% 0 0% 0 0% 0 0% 0%
20220218 12.88 13 12.77 12.96 0.08% 0.62% 0% 16844 0.217 28.89 12.88 0% 0 0% 0 0% 0 0% 0%
20220217 12.96 12.99 12.82 12.95 -0.15% 0.39% 0% 22349 0.2882 28.88 12.9 0% 0 0% 0 0% 0 0% 0%
20220216 12.95 13.19 12.87 12.97 0.7% -0.15% 0% 30350 0.3943 37.99 12.99 0% 0 0% 0 0% 0 0% 0%
20220215 12.81 12.89 12.62 12.88 0.47% 0.55% 0% 17284 0.2214 21.31 12.81 0% 0 0% 0 0% 0 0% 0%
20220214 12.72 12.97 12.66 12.82 0.79% -0.16% 0% 16282 0.209 20.41 12.84 0% 0 0% 0 0% 0 0% 0%
20220211 12.9 13 12.7 12.72 -2.23% -0.47% 0% 26509 0.3388 32.82 12.78 0% 0 0% 0 0% 0 0% 0%
20220210 12.99 13.03 12.87 13.01 -0.23% 0.7% 0% 21354 0.276 27.01 12.92 0% 0 0% 0 0% 0 0% 0%
20220209 12.99 13.05 12.86 13.04 0.93% 0.69% 0% 30594 0.3963 38.34 12.95 0% 0 0% 0 0% 0 0% 0%
20211203 12.12 13.22 12.12 12.21 0.08% -2.09% 0% 154586 1.9283 185.75 12.47 0% 0 0% 0 0% 0 0% 0%
20211202 13.82 13.9 12.12 12.2 -7.37% -4.84% 0% 197061 2.5271 282.2 12.82 0% 0 0% 0 0% 0 0% 0%
20211201 12.49 13.17 12.39 13.17 10.03% 0.61% 0% 207211 2.7125 378.07 13.09 0% 0 0% 0 0% 0 0% 0%
20211130 11.62 12.02 11.41 11.97 2.75% 2.05% 0% 63588 0.746 133.72 11.73 0% 0 0% 0 0% 0 0% 0%
20211129 11.28 11.65 11 11.65 2.46% 1.66% 0% 42339 0.4852 90.05 11.46 0% 0 0% 0 0% 0 0% 0%
20211126 11.5 11.59 11.33 11.37 -1.04% -0.44% 0% 14804 0.169 33.43 11.42 0% 0 0% 0 0% 0 0% 0%
20211125 11.4 11.57 11.32 11.49 0.88% 0.26% 0% 25741 0.2951 59.33 11.46 0% 0 0% 0 0% 0 0% 0%
20211124 11.5 11.53 11.34 11.39 -0.7% 0% 0% 18710 0.2132 44.48 11.39 0% 0 0% 0 0% 0 0% 0%
20211123 11.32 11.47 11.2 11.47 0.79% 1.06% 0% 36084 0.4094 88.19 11.35 0% 0 0% 0 0% 0 0% 0%
20211122 11.34 11.6 11.3 11.38 0.8% -0.26% 0% 39163 0.4469 104.01 11.41 0% 0 0% 0 0% 0 0% 0%
20211119 11.24 11.5 11.2 11.29 0.36% -0.62% 0% 42903 0.4872 124.6 11.36 0% 0 0% 0 0% 0 0% 0%
20211118 11.29 11.64 11.23 11.25 -1.14% -1.49% 0% 63796 0.7283 203.85 11.42 0% 0 0% 0 0% 0 0% 0%
20211117 11.68 11.68 11.2 11.38 -3.23% 0.18% 0% 97373 1.1061 377.41 11.36 0% 0 0% 0 0% 0 0% 0%
20211116 11.76 11.76 11.76 11.76 10.01% 0% 0% 44186 0.5196 276.19 11.76 0% 0 0% 0 0% 0 0% 0%
20211115 10.58 10.7 10.48 10.69 1.52% 0.47% 0% 10767 0.1146 78.59 10.64 0% 0 0% 0 0% 0 0% 0%
20211112 10.6 10.6 10.47 10.53 -0.38% 0.1% 0% 7975 0.0839 57.46 10.52 0% 0 0% 0 0% 0 0% 0%
20211111 10.45 10.62 10.45 10.57 1.05% 0.28% 0% 10987 0.1158 79.08 10.54 0% 0 0% 0 0% 0 0% 0%
20211110 10.43 10.49 10.31 10.46 0.48% 0.77% 0% 9100 0.0945 64.41 10.38 0% 0 0% 0 0% 0 0% 0%
20211109 10.37 10.45 10.37 10.41 0.1% 0% 0% 5084 0.0529 34.37 10.41 0% 0 0% 0 0% 0 0% 0%
20211108 10.42 10.47 10.35 10.4 -0.19% 0% 0% 5892 0.0613 37.16 10.4 0% 0 0% 0 0% 0 0% 0%
20211105 10.28 10.45 10.2 10.42 1.36% 0.77% 0% 11091 0.1147 61.75 10.34 0% 0 0% 0 0% 0 0% 0%
20211104 10.25 10.3 10.15 10.28 0.29% 0.49% 0% 7240 0.0741 41.71 10.23 0% 0 0% 0 0% 0 0% 0%
20211103 10.12 10.26 10.12 10.25 1.38% 0.29% 0% 4904 0.0501 26.47 10.22 0% 0 0% 0 0% 0 0% 0%
20211102 10.28 10.3 10.02 10.11 -1.94% -0.59% 0% 11572 0.1177 58.99 10.17 0% 0 0% 0 0% 0 0% 0%
20211101 10.19 10.32 10.01 10.31 -0.96% 1.28% 0% 14200 0.1446 72.9 10.18 0% 0 0% 0 0% 0 0% 0%
20211029 10.18 10.48 10.12 10.41 2.56% 0.68% 0% 9271 0.0959 49.74 10.34 0% 0 0% 0 0% 0 0% 0%
20211028 10.35 10.45 10.13 10.15 -2.22% -0.78% 0% 11467 0.1173 60.81 10.23 0% 0 0% 0 0% 0 0% 0%
20211027 10.51 10.51 10.3 10.38 -1.7% 0% 0% 11966 0.1242 65.71 10.38 0% 0 0% 0 0% 0 0% 0%
20211026 10.69 10.69 10.52 10.56 -1.49% -0.09% 0% 12248 0.1295 68.77 10.57 0% 0 0% 0 0% 0 0% 0%
20211025 10.49 10.78 10.43 10.72 4.18% 1.04% 0% 23466 0.2489 128.2 10.61 0% 0 0% 0 0% 0 0% 0%
20211022 10.27 10.36 10.27 10.29 0.19% -0.1% 0% 4836 0.0498 27.51 10.3 0% 0 0% 0 0% 0 0% 0%
20211021 10.51 10.51 10.25 10.27 -2.28% -0.96% 0% 18302 0.1898 98.68 10.37 0% 0 0% 0 0% 0 0% 0%
20211020 10.73 10.73 10.46 10.51 -0.76% -0.19% 0% 9852 0.1037 54.81 10.53 0% 0 0% 0 0% 0 0% 0%
20211019 10.62 10.62 10.54 10.59 0% 0.19% 0% 7021 0.0742 38.56 10.57 0% 0 0% 0 0% 0 0% 0%
20211018 10.59 10.61 10.5 10.59 0% 0.19% 0% 6246 0.066 32.63 10.57 0% 0 0% 0 0% 0 0% 0%
20211015 10.75 10.79 10.59 10.59 -1.03% -0.84% 0% 6023 0.0643 27.21 10.68 0% 0 0% 0 0% 0 0% 0%
20211014 10.68 10.71 10.64 10.7 0.19% 0.09% 0% 5248 0.0561 22.25 10.69 0% 0 0% 0 0% 0 0% 0%
20211013 10.52 10.7 10.52 10.68 0.85% 0.47% 0% 5887 0.0626 20.56 10.63 0% 0 0% 0 0% 0 0% 0%
20211012 10.79 10.79 10.51 10.59 -1.85% -0.09% 0% 11448 0.1214 40.16 10.6 0% 0 0% 0 0% 0 0% 0%
20211011 10.83 10.83 10.72 10.79 0.09% 0.19% 0% 6601 0.0711 24 10.77 0% 0 0% 0 0% 0 0% 0%
20211008 10.72 10.82 10.64 10.78 1.41% 0.37% 0% 9576 0.1028 32.45 10.74 0% 0 0% 0 0% 0 0% 0%
20210930 10.6 10.69 10.52 10.63 1.24% 0.09% 0% 12437 0.1321 40.05 10.62 0% 0 0% 0 0% 0 0% 0%
20210929 10.67 10.73 10.5 10.5 -1.96% -0.94% 0% 10568 0.112 30.93 10.6 0% 0 0% 0 0% 0 0% 0%
20210928 10.87 10.87 10.61 10.71 1.04% 0.09% 0% 8837 0.0946 23.8 10.7 0% 0 0% 0 0% 0 0% 0%
20210927 10.95 11.07 10.56 10.6 -3.37% -1.03% 0% 24370 0.261 61.92 10.71 0% 0 0% 0 0% 0 0% 0%
20210924 11.25 11.25 10.96 10.97 -2.05% -1.26% 0% 14288 0.1587 38.02 11.11 0% 0 0% 0 0% 0 0% 0%
20210923 11 11.26 11 11.2 1.73% 0.27% 0% 17300 0.1932 41.96 11.17 0% 0 0% 0 0% 0 0% 0%
20210922 10.93 11.03 10.82 11.01 0% 0.82% 0% 13776 0.1505 43.41 10.92 0% 0 0% 0 0% 0 0% 0%
20210917 11.17 11.21 10.9 11.01 -1.43% -0.18% 0% 17411 0.192 42.69 11.03 0% 0 0% 0 0% 0 0% 0%
20210916 11.56 11.56 11.12 11.17 -2.45% -1.24% 0% 19093 0.216 47.96 11.31 0% 0 0% 0 0% 0 0% 0%
20210915 11.37 11.5 11.24 11.45 0.44% 0.44% 0% 16023 0.1827 39.44 11.4 0% 0 0% 0 0% 0 0% 0%
20210914 11.6 11.75 11.37 11.4 -1.55% -1.13% 0% 28714 0.3311 69.89 11.53 0% 0 0% 0 0% 0 0% 0%
20210913 11.22 11.58 11.21 11.58 3.21% 1.22% 0% 31113 0.3558 75.94 11.44 0% 0 0% 0 0% 0 0% 0%
20210910 11.4 11.44 11.21 11.22 -1.84% -0.71% 0% 20180 0.2281 49.35 11.3 0% 0 0% 0 0% 0 0% 0%
20210909 11.45 11.53 11.42 11.43 -0.61% -0.26% 0% 17671 0.2025 40.8 11.46 0% 0 0% 0 0% 0 0% 0%
20210908 11.4 11.54 11.35 11.5 0.88% 0.52% 0% 27218 0.3113 61.08 11.44 0% 0 0% 0 0% 0 0% 0%
20210907 11.39 11.42 11.27 11.4 0.44% 0.53% 0% 22884 0.2596 48.57 11.34 0% 0 0% 0 0% 0 0% 0%
20210906 11.38 11.41 11.2 11.35 0.27% 0.27% 0% 19207 0.2175 42.83 11.32 0% 0 0% 0 0% 0 0% 0%
20210729 10.5 10.6 10.5 10.53 0.67% -0.09% 0% 10352 0.1091 22.85 10.54 0% 0 0% 0 0% 0 0% 0%
20210728 10.8 10.8 10.42 10.46 -3.51% -0.85% 0% 21503 0.2268 50.43 10.55 0% 0 0% 0 0% 0 0% 0%
20210727 10.92 11.1 10.79 10.84 -0.91% -1.09% 0% 18037 0.1976 48.27 10.96 0% 0 0% 0 0% 0 0% 0%
20210726 11.11 11.12 10.8 10.94 -0.64% -0.27% 0% 24235 0.2658 64.08 10.97 0% 0 0% 0 0% 0 0% 0%
20210723 11.24 11.24 10.96 11.01 -1.61% -0.54% 0% 28104 0.3111 77.45 11.07 0% 0 0% 0 0% 0 0% 0%
20210722 10.8 11.26 10.77 11.19 3.61% 0.72% 0% 49785 0.5531 143.34 11.11 0% 0 0% 0 0% 0 0% 0%
20210721 10.8 10.91 10.77 10.8 0% -0.28% 0% 10577 0.1146 34.85 10.83 0% 0 0% 0 0% 0 0% 0%
20210720 10.7 10.86 10.7 10.8 -0.09% 0% 0% 8696 0.0939 33.36 10.8 0% 0 0% 0 0% 0 0% 0%
20210719 10.67 10.88 10.54 10.81 1.31% 1.12% 0% 12081 0.1292 98.91 10.69 0% 0 0% 0 0% 0 0% 0%
20210716 10.73 10.75 10.66 10.67 -0.56% -0.28% 0% 7959 0.0852 69.43 10.7 0% 0 0% 0 0% 0 0% 0%
20210715 10.82 10.84 10.68 10.73 -0.92% -0.19% 0% 8622 0.0927 71.34 10.75 0% 0 0% 0 0% 0 0% 0%
20210714 10.81 10.89 10.74 10.83 -0.09% 0.19% 0% 9031 0.0976 67.92 10.81 0% 0 0% 0 0% 0 0% 0%
20210713 10.66 10.94 10.63 10.84 1.31% 0.18% 0% 21068 0.228 155.83 10.82 0% 0 0% 0 0% 0 0% 0%
20210712 10.65 10.72 10.63 10.7 0.66% 0.28% 0% 10993 0.1173 79.47 10.67 0% 0 0% 0 0% 0 0% 0%
20210709 10.52 10.63 10.47 10.63 1.05% 0.76% 0% 10006 0.1056 70.35 10.55 0% 0 0% 0 0% 0 0% 0%
20210708 10.67 10.68 10.5 10.52 -1.03% -0.19% 0% 12632 0.1331 88.6 10.54 0% 0 0% 0 0% 0 0% 0%
20210707 10.54 10.66 10.52 10.63 0.28% 0.19% 0% 11710 0.1242 83.15 10.61 0% 0 0% 0 0% 0 0% 0%
20210706 10.5 10.62 10.5 10.6 0.19% 0.28% 0% 6680 0.0706 47.29 10.57 0% 0 0% 0 0% 0 0% 0%
20210705 10.5 10.59 10.47 10.58 0.47% 0.47% 0% 7287 0.0767 47.96 10.53 0% 0 0% 0 0% 0 0% 0%
20210702 10.68 10.7 10.49 10.53 -1.4% -0.28% 0% 13003 0.1373 83.15 10.56 0% 0 0% 0 0% 0 0% 0%
20210701 10.81 10.84 10.67 10.68 -1.2% -0.37% 0% 11434 0.1226 74.72 10.72 0% 0 0% 0 0% 0 0% 0%
20210630 10.81 10.86 10.78 10.81 0% -0.18% 0% 9644 0.1044 66.44 10.83 0% 0 0% 0 0% 0 0% 0%
20210629 10.78 10.83 10.76 10.81 0.28% 0.19% 0% 8472 0.0914 58.6 10.79 0% 0 0% 0 0% 0 0% 0%
20210628 10.82 10.85 10.75 10.78 -0.37% -0.09% 0% 9742 0.1051 65.49 10.79 0% 0 0% 0 0% 0 0% 0%
20210625 10.8 10.84 10.75 10.82 0.19% 0.19% 0% 9755 0.1054 66.74 10.8 0% 0 0% 0 0% 0 0% 0%
20210624 10.85 10.88 10.76 10.8 -0.92% -0.18% 0% 10571 0.1144 71.02 10.82 0% 0 0% 0 0% 0 0% 0%
20210623 10.95 10.95 10.85 10.9 -0.55% 0.28% 0% 11362 0.1235 74.8 10.87 0% 0 0% 0 0% 0 0% 0%
20210622 10.9 11.02 10.84 10.96 0.46% 0.09% 0% 15157 0.1659 98.3 10.95 0% 0 0% 0 0% 0 0% 0%
20210621 10.81 10.92 10.77 10.91 1.02% 0.65% 0% 12468 0.1352 81.37 10.84 0% 0 0% 0 0% 0 0% 0%
20210618 10.66 10.84 10.63 10.8 1.31% 0.19% 0% 12244 0.132 75.44 10.78 0% 0 0% 0 0% 0 0% 0%
20210617 10.65 10.7 10.62 10.66 0.19% 0.09% 0% 7960 0.0848 41.88 10.65 0% 0 0% 0 0% 0 0% 0%
20210616 10.7 10.71 10.64 10.64 -0.19% -0.28% 0% 8217 0.0877 38.78 10.67 0% 0 0% 0 0% 0 0% 0%
20210615 10.81 10.82 10.66 10.66 -1.48% -0.47% 0% 13959 0.1495 62.9 10.71 0% 0 0% 0 0% 0 0% 0%
20210611 10.88 10.95 10.82 10.82 -0.46% -0.55% 0% 11166 0.1215 49.76 10.88 0% 0 0% 0 0% 0 0% 0%
20210610 10.85 10.95 10.84 10.87 0.28% -0.09% 0% 12303 0.1338 53.38 10.88 0% 0 0% 0 0% 0 0% 0%
20210609 10.91 10.91 10.82 10.84 -0.55% -0.18% 0% 14938 0.1622 63.58 10.86 0% 0 0% 0 0% 0 0% 0%
20210608 11.02 11.04 10.88 10.9 -0.73% -0.64% 0% 13772 0.1511 55.72 10.97 0% 0 0% 0 0% 0 0% 0%
20210607 11.02 11.07 10.97 10.98 -0.18% -0.27% 0% 11355 0.125 45.36 11.01 0% 0 0% 0 0% 0 0% 0%
20210604 11.11 11.11 10.97 11 -1.08% -0.18% 0% 18296 0.2016 71.11 11.02 0% 0 0% 0 0% 0 0% 0%
20210603 11.05 11.3 11 11.12 0.54% -0.27% 0% 31811 0.3546 126.11 11.15 0% 0 0% 0 0% 0 0% 0%
20210602 10.93 11.08 10.87 11.06 1.1% 0.64% 0% 21115 0.2321 86.41 10.99 0% 0 0% 0 0% 0 0% 0%
20210601 10.91 10.95 10.86 10.94 0.46% 0.27% 0% 16492 0.18 68.17 10.91 0% 0 0% 0 0% 0 0% 0%
20210531 10.96 10.98 10.86 10.89 -0.73% 0% 0% 17380 0.1893 72.28 10.89 0% 0 0% 0 0% 0 0% 0%
20210528 11.04 11.09 10.96 10.97 -0.54% -0.45% 0% 15408 0.1698 62.49 11.02 0% 0 0% 0 0% 0 0% 0%
20210527 11.04 11.09 10.94 11.03 -0.09% 0.09% 0% 13775 0.1518 55.44 11.02 0% 0 0% 0 0% 0 0% 0%
20210526 10.85 11.13 10.81 11.04 1.75% 0.18% 0% 26414 0.2912 104.6 11.02 0% 0 0% 0 0% 0 0% 0%
20210525 10.81 10.88 10.77 10.85 0.46% 0.28% 0% 15312 0.1657 62.22 10.82 0% 0 0% 0 0% 0 0% 0%
20210524 10.8 10.85 10.73 10.8 0.47% 0% 0% 15475 0.1671 62.9 10.8 0% 0 0% 0 0% 0 0% 0%
20210521 10.7 10.81 10.66 10.75 0.66% 0.09% 0% 16454 0.1767 67.43 10.74 0% 0 0% 0 0% 0 0% 0%
20210520 10.75 10.79 10.6 10.68 -1.11% 0.09% 0% 21621 0.2308 88.48 10.67 0% 0 0% 0 0% 0 0% 0%
20210519 10.97 10.97 10.75 10.8 -1.46% -0.28% 0% 20223 0.219 87.62 10.83 0% 0 0% 0 0% 0 0% 0%
20210518 10.83 11 10.83 10.96 0.46% 0.18% 0% 10839 0.1186 44.83 10.94 0% 0 0% 0 0% 0 0% 0%
20210517 11.22 11.23 10.84 10.91 -2.76% -0.46% 0% 24929 0.2732 99.33 10.96 0% 0 0% 0 0% 0 0% 0%
20210514 11.22 11.33 11.15 11.22 0.45% 0.09% 0% 16417 0.184 69.35 11.21 0% 0 0% 0 0% 0 0% 0%
20210513 11.52 11.6 11.39 11.39 -1.81% -0.87% 0% 16427 0.1888 65.05 11.49 0% 0 0% 0 0% 0 0% 0%
20210512 11.5 11.62 11.43 11.6 0.87% 0.61% 0% 14341 0.1654 49.21 11.53 0% 0 0% 0 0% 0 0% 0%
20210511 11.59 11.6 11.35 11.5 -0.86% 0.44% 0% 14150 0.162 44.31 11.45 0% 0 0% 0 0% 0 0% 0%
20210510 11.66 11.68 11.49 11.6 0.43% 0.43% 0% 14883 0.1719 40.53 11.55 0% 0 0% 0 0% 0 0% 0%
20210507 11.42 11.59 11.42 11.55 1.23% 0.35% 0% 13674 0.1574 32.57 11.51 0% 0 0% 0 0% 0 0% 0%
20210506 11.41 11.56 11.4 11.41 0% -0.52% 0% 13529 0.1552 27.53 11.47 0% 0 0% 0 0% 0 0% 0%
20210430 11.81 11.84 11.34 11.41 -3.39% -1.13% 0% 32033 0.3696 54.76 11.54 0% 0 0% 0 0% 0 0% 0%
20210429 11.95 12 11.77 11.81 -1.58% -0.42% 0% 20045 0.2378 30.02 11.86 0% 0 0% 0 0% 0 0% 0%
20210428 11.88 12 11.82 12 1.01% 0.67% 0% 17924 0.2136 24.81 11.92 0% 0 0% 0 0% 0 0% 0%
20210427 12.2 12.25 11.76 11.88 -3.1% -0.34% 0% 39304 0.4685 48.78 11.92 0% 0 0% 0 0% 0 0% 0%
20210426 12.01 12.49 11.96 12.26 3.03% 0.08% 0% 55362 0.678 64.66 12.25 0% 0 0% 0 0% 0 0% 0%
20210423 12.1 12.12 11.75 11.9 -2.06% 0.08% 0% 40774 0.485 41.26 11.89 0% 0 0% 0 0% 0 0% 0%
20210422 12.44 12.53 12.06 12.15 -2.88% -0.33% 0% 61831 0.7536 58.07 12.19 0% 0 0% 0 0% 0 0% 0%
20210421 12.39 12.58 12.15 12.51 1.13% 1.05% 0% 54700 0.6772 51.32 12.38 0% 0 0% 0 0% 0 0% 0%
20210416 12.95 13.07 12.66 12.98 0.15% 0.54% 0% 72950 0.9418 69.77 12.91 0% 0 0% 0 0% 0 0% 0%
20210415 12.89 13.17 12.8 12.96 0.08% -0.15% 0% 92576 1.2013 86.06 12.98 0% 0 0% 0 0% 0 0% 0%
20210414 12.17 13.34 12.04 12.95 6.67% 1.17% 0% 117198 1.4999 90.61 12.8 0% 0 0% 0 0% 0 0% 0%
20210413 12.74 12.88 11.97 12.14 -4.71% -0.82% 0% 72119 0.8828 52.01 12.24 0% 0 0% 0 0% 0 0% 0%
20210412 12.72 12.97 12.44 12.74 -0.78% 0.87% 0% 78099 0.9867 60.21 12.63 0% 0 0% 0 0% 0 0% 0%
20210409 12.7 13.18 12.63 12.84 0.94% -0.54% 0% 95422 1.232 79.6 12.91 0% 0 0% 0 0% 0 0% 0%
20210408 12.7 13.16 12.42 12.72 -0.31% -0.78% 0% 142286 1.824 125.95 12.82 0% 0 0% 0 0% 0 0% 0%
20210407 12.16 12.85 12.15 12.76 4.25% 1.27% 0% 116969 1.4733 112.64 12.6 0% 0 0% 0 0% 0 0% 0%
20210406 11.96 12.49 11.91 12.24 1.92% 0% 0% 69485 0.8504 72.12 12.24 0% 0 0% 0 0% 0 0% 0%
20210402 11.89 12.13 11.73 12.01 1.78% 0.42% 0% 79513 0.9509 84.38 11.96 0% 0 0% 0 0% 0 0% 0%
20210401 12.06 12.19 11.76 11.8 -3.12% -1.01% 0% 100535 1.1988 113.66 11.92 0% 0 0% 0 0% 0 0% 0%
20210330 13.23 13.58 12.6 12.65 -0.78% -3.8% 0% 286209 3.765 389.52 13.15 0% 0 0% 0 0% 0 0% 0%
20210329 11.97 12.75 11.97 12.75 10.01% 0.63% 0% 148512 1.882 289.15 12.67 0% 0 0% 0 0% 0 0% 0%
20210326 11.36 11.61 11.33 11.59 2.02% 0.87% 0% 31263 0.3592 69.8 11.49 0% 0 0% 0 0% 0 0% 0%
20201215 11.6 11.77 11.56 11.64 -0.09% -0.17% 0% 19079 0.2224 41.62 11.66 0% 0 0% 0 0% 0 0% 0%
20201214 11.6 11.68 11.47 11.65 0.34% 0.69% 0% 21990 0.2544 46.88 11.57 0% 0 0% 0 0% 0 0% 0%
20201211 11.7 11.74 11.4 11.61 -0.85% 0.69% 0% 36735 0.4237 76.67 11.53 0% 0 0% 0 0% 0 0% 0%
20201210 11.76 11.87 11.71 11.71 -0.26% -0.59% 0% 22226 0.2619 49.3 11.78 0% 0 0% 0 0% 0 0% 0%
20201209 12.13 12.19 11.73 11.74 -3.22% -1.43% 0% 38990 0.4644 86.01 11.91 0% 0 0% 0 0% 0 0% 0%
20201208 12.22 12.29 12.09 12.13 -0.82% -0.25% 0% 25235 0.3069 57.35 12.16 0% 0 0% 0 0% 0 0% 0%
20201207 12.54 12.59 12.22 12.23 -2.47% -1.05% 0% 42978 0.5312 95.68 12.36 0% 0 0% 0 0% 0 0% 0%
20201204 12.35 12.55 12.17 12.54 2.03% 1.21% 0% 55693 0.69 123.28 12.39 0% 0 0% 0 0% 0 0% 0%
20201203 12.38 12.5 12.28 12.29 -0.73% -0.89% 0% 48182 0.5976 109.38 12.4 0% 0 0% 0 0% 0 0% 0%
20201202 12.12 12.38 12 12.38 1.89% 1.06% 0% 43424 0.5321 95.84 12.25 0% 0 0% 0 0% 0 0% 0%
20201201 12.05 12.19 11.91 12.15 0.83% 0.41% 0% 28812 0.3487 59.05 12.1 0% 0 0% 0 0% 0 0% 0%
20201130 11.96 12.28 11.96 12.05 0.67% -0.66% 0% 31773 0.3853 57.93 12.13 0% 0 0% 0 0% 0 0% 0%
20201127 12.02 12.08 11.88 11.97 -0.58% 0.08% 0% 23494 0.2809 41.74 11.96 0% 0 0% 0 0% 0 0% 0%
20201126 12.1 12.14 11.91 12.04 -0.5% 0.25% 0% 30334 0.3642 52.84 12.01 0% 0 0% 0 0% 0 0% 0%
20201125 12.3 12.32 12.06 12.1 -1.14% -0.74% 0% 31197 0.3804 53.35 12.19 0% 0 0% 0 0% 0 0% 0%
20201124 12.44 12.47 12.24 12.24 -1.61% -0.49% 0% 40247 0.4949 63.75 12.3 0% 0 0% 0 0% 0 0% 0%
20201123 12.54 12.6 12.42 12.44 -0.32% -0.32% 0% 41454 0.5175 63.76 12.48 0% 0 0% 0 0% 0 0% 0%
20201120 12.47 12.49 12.27 12.48 0% 0.73% 0% 36354 0.4505 51.84 12.39 0% 0 0% 0 0% 0 0% 0%
20201119 12.6 12.7 12.42 12.48 -0.79% -0.4% 0% 42593 0.5337 59.76 12.53 0% 0 0% 0 0% 0 0% 0%
20201118 12.45 12.68 12.42 12.58 0.08% 0.32% 0% 64987 0.8147 90.56 12.54 0% 0 0% 0 0% 0 0% 0%
20201117 12.22 12.58 12.18 12.57 2.7% 0.96% 0% 74861 0.9321 108.76 12.45 0% 0 0% 0 0% 0 0% 0%
20201116 12.2 12.32 12.17 12.24 0.82% -0.08% 0% 35022 0.429 52.92 12.25 0% 0 0% 0 0% 0 0% 0%
20201113 12.11 12.23 11.97 12.14 -0.74% 0.5% 0% 34957 0.4222 51.74 12.08 0% 0 0% 0 0% 0 0% 0%
20201112 12.43 12.5 12.15 12.23 -2% -0.24% 0% 46411 0.5691 65.98 12.26 0% 0 0% 0 0% 0 0% 0%
20201111 12.35 12.6 12.21 12.48 1.13% 0.16% 0% 71897 0.8961 104.4 12.46 0% 0 0% 0 0% 0 0% 0%
20201110 12.56 12.67 12.26 12.34 -1.83% -0.88% 0% 66069 0.8227 102.1 12.45 0% 0 0% 0 0% 0 0% 0%
20201109 12.19 12.68 12.19 12.57 3.46% 0.96% 0% 87220 1.0863 141.03 12.45 0% 0 0% 0 0% 0 0% 0%
20201106 12.14 12.28 11.92 12.15 0.33% 0.41% 0% 60226 0.7286 103.02 12.1 0% 0 0% 0 0% 0 0% 0%
20201105 11.93 12.2 11.9 12.11 1.94% 0.5% 0% 53797 0.6481 88.27 12.05 0% 0 0% 0 0% 0 0% 0%
20201104 11.83 11.98 11.76 11.88 0.85% 0.17% 0% 39832 0.4725 62.93 11.86 0% 0 0% 0 0% 0 0% 0%
20201103 11.4 11.84 11.4 11.78 2.97% 0.86% 0% 48610 0.5679 70.84 11.68 0% 0 0% 0 0% 0 0% 0%
20201102 11.67 11.77 11.33 11.44 -2.47% -0.61% 0% 45955 0.5289 61.75 11.51 0% 0 0% 0 0% 0 0% 0%
20201030 12.25 12.28 11.62 11.73 -4.09% -2.17% 0% 68104 0.8166 85.18 11.99 0% 0 0% 0 0% 0 0% 0%
20201029 12.17 12.3 12.1 12.23 -1.29% 0% 0% 44962 0.5499 53.51 12.23 0% 0 0% 0 0% 0 0% 0%
20201028 12.46 12.47 12.27 12.39 0.08% 0.16% 0% 39037 0.483 37.66 12.37 0% 0 0% 0 0% 0 0% 0%
20201027 12.29 12.44 12.24 12.38 0.08% 0.24% 0% 31891 0.3939 20.97 12.35 0% 0 0% 0 0% 0 0% 0%
20201026 12.39 12.48 12.22 12.37 -0.4% 0.08% 0% 37486 0.4633 14.94 12.36 0% 0 0% 0 0% 0 0% 0%
20201023 12.68 12.76 12.35 12.42 -2.28% -0.8% 0% 74161 0.9288 8.27 12.52 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