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. 金田铜业601609
    4. 返回上一页 刷新
股票代码（例：sh601609）       618条   (进入金田铜业股票专站) 金田铜业股票成本分析
相关股票: 顺丰控股  海螺水泥  宝钢股份  中国铝业  福耀玻璃  赣锋锂业  北方稀土  包钢股份  中信特钢  江西铜业  东方雨虹  天山股份  中国巨石  云铝股份  北新建材  华菱钢铁  铜陵有色  苏 泊 尔  神火股份  中集集团  石英股份  南山铝业  中材科技  华新水泥  首钢股份  西部超导  东山精密  中国稀土  鞍钢股份  鄂尔多斯  完美世界  永兴材料  厦门钨业  五矿资本  云南铜业  锡业股份  金隅集团  河钢股份  海亮股份  太钢不锈  菲利华  方大炭素  南钢股份  
相关股吧: 002352股吧 600585股吧 600019股吧 601600股吧 600660股吧 002460股吧 600111股吧 600010股吧 000708股吧 600362股吧 002271股吧 000877股吧 600176股吧 000807股吧 000786股吧 000932股吧 000630股吧 002032股吧 000933股吧 000039股吧 603688股吧 600219股吧 002080股吧 600801股吧 000959股吧 688122股吧 002384股吧 000831股吧 000898股吧 600295股吧 002624股吧 002756股吧 600549股吧 600390股吧 000878股吧 000960股吧 601992股吧 000709股吧 002203股吧 000825股吧 300395股吧 600516股吧 600282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 6.6 6.7 6.6 6.67 1.06% 0.3% 0% 47561 0.3165 77.88 6.65 0% 0 0% 0 0% 0 0% 0%
20230927 6.6 6.66 6.57 6.6 -0.15% -0.15% 0% 38927 0.2575 63.92 6.61 0% 0 0% 0 0% 0 0% 0%
20230926 6.69 6.7 6.61 6.61 -1.34% -0.45% 0% 58599 0.3891 95.07 6.64 0% 0 0% 0 0% 0 0% 0%
20230925 6.71 6.75 6.69 6.7 -0.45% -0.3% 0% 42967 0.2886 71.78 6.72 0% 0 0% 0 0% 0 0% 0%
20230922 6.7 6.74 6.66 6.73 0.45% 0.3% 0% 52184 0.35 82.72 6.71 0% 0 0% 0 0% 0 0% 0%
20230921 6.77 6.77 6.7 6.7 -0.59% -0.3% 0% 39957 0.2687 64.46 6.72 0% 0 0% 0 0% 0 0% 0%
20230920 6.75 6.8 6.74 6.74 -0.44% -0.44% 0% 43452 0.2941 67.78 6.77 0% 0 0% 0 0% 0 0% 0%
20230919 6.75 6.78 6.74 6.77 -0.29% 0.15% 0% 42646 0.2884 65.47 6.76 0% 0 0% 0 0% 0 0% 0%
20230918 6.76 6.8 6.67 6.79 0.15% 0.44% 0% 57524 0.3888 84.9 6.76 0% 0 0% 0 0% 0 0% 0%
20230915 6.77 6.8 6.74 6.78 0.89% 0.15% 0% 60961 0.4128 87 6.77 0% 0 0% 0 0% 0 0% 0%
20230914 6.76 6.76 6.69 6.72 0% 0% 0% 45354 0.3049 61.56 6.72 0% 0 0% 0 0% 0 0% 0%
20230913 6.71 6.77 6.69 6.72 0% -0.15% 0% 51817 0.3486 69.23 6.73 0% 0 0% 0 0% 0 0% 0%
20230912 6.74 6.78 6.7 6.72 -0.3% -0.3% 0% 47563 0.3206 61.52 6.74 0% 0 0% 0 0% 0 0% 0%
20230911 6.65 6.78 6.63 6.74 1.51% 0% 0% 72601 0.4891 89.88 6.74 0% 0 0% 0 0% 0 0% 0%
20230908 6.64 6.72 6.63 6.64 -0.45% -0.3% 0% 44463 0.2963 49.58 6.66 0% 0 0% 0 0% 0 0% 0%
20230907 6.75 6.77 6.67 6.67 -0.89% -0.6% 0% 63930 0.429 72.03 6.71 0% 0 0% 0 0% 0 0% 0%
20230906 6.74 6.77 6.7 6.73 -0.44% -0.15% 0% 53808 0.3627 61.69 6.74 0% 0 0% 0 0% 0 0% 0%
20230905 6.74 6.77 6.69 6.76 0% 0.45% 0% 68887 0.4637 76.98 6.73 0% 0 0% 0 0% 0 0% 0%
20230904 6.69 6.77 6.65 6.76 1.35% 0.45% 0% 85027 0.5726 89.82 6.73 0% 0 0% 0 0% 0 0% 0%
20230901 6.57 6.7 6.53 6.67 2.14% 0.3% 0% 97000 0.6453 106.8 6.65 0% 0 0% 0 0% 0 0% 0%
20230831 6.59 6.63 6.51 6.53 -0.76% -0.31% 0% 51256 0.3356 59.55 6.55 0% 0 0% 0 0% 0 0% 0%
20230830 6.58 6.67 6.56 6.58 -0.15% -0.6% 0% 62033 0.4105 74.48 6.62 0% 0 0% 0 0% 0 0% 0%
20230829 6.45 6.61 6.45 6.59 1.54% 0.61% 0% 77868 0.51 78.01 6.55 0% 0 0% 0 0% 0 0% 0%
20230828 6.66 6.66 6.47 6.49 1.41% -1.52% 0% 141097 0.9295 151.56 6.59 0% 0 0% 0 0% 0 0% 0%
20230825 6.47 6.48 6.36 6.4 -0.93% -0.16% 0% 44023 0.2822 65.34 6.41 0% 0 0% 0 0% 0 0% 0%
20230824 6.38 6.5 6.38 6.46 1.1% 0.31% 0% 54401 0.3506 81.37 6.44 0% 0 0% 0 0% 0 0% 0%
20230823 6.58 6.58 6.38 6.39 -2.74% -1.08% 0% 76100 0.4917 118.55 6.46 0% 0 0% 0 0% 0 0% 0%
20230822 6.49 6.64 6.46 6.57 2.82% 0.31% 0% 119488 0.7831 191.71 6.55 0% 0 0% 0 0% 0 0% 0%
20230821 6.43 6.5 6.38 6.39 -0.62% -0.78% 0% 35270 0.2271 64.19 6.44 0% 0 0% 0 0% 0 0% 0%
20230818 6.48 6.51 6.43 6.43 -1.08% -0.62% 0% 34880 0.2257 61.83 6.47 0% 0 0% 0 0% 0 0% 0%
20230817 6.41 6.51 6.38 6.5 0.93% 0.78% 0% 36683 0.2366 61.81 6.45 0% 0 0% 0 0% 0 0% 0%
20230816 6.43 6.49 6.42 6.44 -0.46% -0.31% 0% 30238 0.1954 49.05 6.46 0% 0 0% 0 0% 0 0% 0%
20230815 6.56 6.56 6.41 6.47 -0.92% 0% 0% 46141 0.2984 69.85 6.47 0% 0 0% 0 0% 0 0% 0%
20230814 6.51 6.57 6.45 6.53 0% 0.46% 0% 53538 0.348 74.18 6.5 0% 0 0% 0 0% 0 0% 0%
20230811 6.62 6.65 6.52 6.53 -1.36% -0.76% 0% 40615 0.2671 52.6 6.58 0% 0 0% 0 0% 0 0% 0%
20230810 6.6 6.66 6.59 6.62 -0.15% 0% 0% 29593 0.1959 28.67 6.62 0% 0 0% 0 0% 0 0% 0%
20230809 6.71 6.73 6.6 6.63 -1.63% -0.3% 0% 64101 0.426 56.77 6.65 0% 0 0% 0 0% 0 0% 0%
20230808 6.71 6.76 6.66 6.74 0.3% 0.45% 0% 40330 0.2706 40.9 6.71 0% 0 0% 0 0% 0 0% 0%
20230807 6.77 6.78 6.68 6.72 -0.59% 0% 0% 50733 0.3407 51.18 6.72 0% 0 0% 0 0% 0 0% 0%
20230804 6.77 6.83 6.73 6.76 0.3% -0.15% 0% 54979 0.3721 57.14 6.77 0% 0 0% 0 0% 0 0% 0%
20230803 6.8 6.81 6.72 6.74 -1.32% -0.15% 0% 53055 0.3579 56.98 6.75 0% 0 0% 0 0% 0 0% 0%
20230802 6.85 6.87 6.75 6.83 0.29% 0.44% 0% 68392 0.4653 74.82 6.8 0% 0 0% 0 0% 0 0% 0%
20230801 6.72 6.82 6.72 6.81 1.49% 0.44% 0% 103481 0.7019 118.41 6.78 0% 0 0% 0 0% 0 0% 0%
20230731 6.63 6.78 6.61 6.71 1.21% -0.15% 0% 101648 0.6835 123.99 6.72 0% 0 0% 0 0% 0 0% 0%
20230728 6.53 6.67 6.51 6.63 -2.07% 0.45% 0% 159676 1.0534 208.05 6.6 0% 0 0% 0 0% 0 0% 0%
20230727 6.76 6.79 6.73 6.77 0% 0% 0% 123339 0.8353 197.86 6.77 0% 0 0% 0 0% 0 0% 0%
20230726 6.75 6.78 6.72 6.77 0.3% 0.3% 0% 67610 0.4564 123.47 6.75 0% 0 0% 0 0% 0 0% 0%
20230725 6.74 6.77 6.73 6.75 0.3% 0% 0% 44611 0.3011 84.53 6.75 0% 0 0% 0 0% 0 0% 0%
20230724 6.73 6.74 6.67 6.73 0.15% 0.15% 0% 34328 0.2306 65.48 6.72 0% 0 0% 0 0% 0 0% 0%
20230721 6.72 6.74 6.69 6.72 0.15% 0.15% 0% 25712 0.1726 46.78 6.71 0% 0 0% 0 0% 0 0% 0%
20230720 6.77 6.79 6.68 6.71 -0.59% -0.3% 0% 47448 0.3191 82.38 6.73 0% 0 0% 0 0% 0 0% 0%
20230719 6.71 6.77 6.7 6.75 0.45% 0.15% 0% 32303 0.2177 53.81 6.74 0% 0 0% 0 0% 0 0% 0%
20230718 6.7 6.73 6.68 6.72 0.3% 0.15% 0% 43731 0.2933 67.47 6.71 0% 0 0% 0 0% 0 0% 0%
20230717 6.7 6.75 6.62 6.7 0% 0% 0% 41600 0.2788 62.94 6.7 0% 0 0% 0 0% 0 0% 0%
20230714 6.73 6.77 6.67 6.7 0% -0.59% 0% 44443 0.2994 65.41 6.74 0% 0 0% 0 0% 0 0% 0%
20230713 6.66 6.73 6.65 6.7 0.6% -0.15% 0% 44179 0.2966 62.02 6.71 0% 0 0% 0 0% 0 0% 0%
20230712 6.7 6.7 6.64 6.66 -0.3% -0.15% 0% 41498 0.2768 48.31 6.67 0% 0 0% 0 0% 0 0% 0%
20230711 6.68 6.69 6.63 6.68 0.45% 0.15% 0% 38551 0.257 54.61 6.67 0% 0 0% 0 0% 0 0% 0%
20230710 6.66 6.73 6.62 6.65 -0.3% -0.15% 0% 50933 0.3394 63.25 6.66 0% 0 0% 0 0% 0 0% 0%
20230707 6.63 6.69 6.58 6.67 0.15% 0.45% 0% 50177 0.333 63.14 6.64 0% 0 0% 0 0% 0 0% 0%
20230706 6.67 6.67 6.58 6.66 0.3% 0.3% 0% 71982 0.4778 108.75 6.64 0% 0 0% 0 0% 0 0% 0%
20230705 6.58 6.67 6.55 6.64 1.22% 0.15% 0% 72203 0.4787 95.11 6.63 0% 0 0% 0 0% 0 0% 0%
20230704 6.54 6.6 6.52 6.56 0.31% 0% 0% 49181 0.3228 81.2 6.56 0% 0 0% 0 0% 0 0% 0%
20230703 6.51 6.56 6.48 6.54 0.77% 0.15% 0% 55375 0.3617 93.23 6.53 0% 0 0% 0 0% 0 0% 0%
20230630 6.38 6.52 6.38 6.49 1.72% 0.15% 0% 62548 0.4052 110.93 6.48 0% 0 0% 0 0% 0 0% 0%
20230629 6.38 6.41 6.35 6.38 0% 0% 0% 27029 0.1725 51.07 6.38 0% 0 0% 0 0% 0 0% 0%
20230628 6.35 6.38 6.29 6.38 0.63% 0.79% 0% 30340 0.1922 59.8 6.33 0% 0 0% 0 0% 0 0% 0%
20230627 6.33 6.36 6.26 6.34 1.44% 0.32% 0% 25214 0.1594 48.54 6.32 0% 0 0% 0 0% 0 0% 0%
20230626 6.31 6.31 6.22 6.25 -0.64% -0.16% 0% 33510 0.2099 62.34 6.26 0% 0 0% 0 0% 0 0% 0%
20230621 6.3 6.34 6.28 6.29 -0.32% -0.32% 0% 27590 0.174 52.73 6.31 0% 0 0% 0 0% 0 0% 0%
20230620 6.35 6.36 6.3 6.31 -0.63% -0.16% 0% 31506 0.1992 61.3 6.32 0% 0 0% 0 0% 0 0% 0%
20230619 6.41 6.41 6.35 6.35 -0.78% -0.31% 0% 34063 0.2169 65.36 6.37 0% 0 0% 0 0% 0 0% 0%
20230616 6.41 6.44 6.39 6.4 -0.16% -0.16% 0% 34861 0.2235 68.71 6.41 0% 0 0% 0 0% 0 0% 0%
20230615 6.37 6.41 6.33 6.41 0.47% 0.63% 0% 28937 0.1844 53.13 6.37 0% 0 0% 0 0% 0 0% 0%
20230614 6.4 6.4 6.36 6.38 0.47% 0.16% 0% 33595 0.2141 58.15 6.37 0% 0 0% 0 0% 0 0% 0%
20230613 6.46 6.46 6.41 6.44 0.16% 0.16% 0% 26620 0.1712 43.11 6.43 0% 0 0% 0 0% 0 0% 0%
20230612 6.37 6.46 6.36 6.43 0.94% 0.16% 0% 35148 0.2255 55.81 6.42 0% 0 0% 0 0% 0 0% 0%
20230609 6.39 6.42 6.36 6.37 -0.31% -0.16% 0% 27760 0.177 44.6 6.38 0% 0 0% 0 0% 0 0% 0%
20230608 6.42 6.43 6.37 6.39 -0.31% 0% 0% 28430 0.1816 45.51 6.39 0% 0 0% 0 0% 0 0% 0%
20230607 6.4 6.44 6.4 6.41 0.16% 0% 0% 27951 0.1793 43.53 6.41 0% 0 0% 0 0% 0 0% 0%
20230606 6.49 6.5 6.4 6.4 -1.69% -0.93% 0% 47108 0.3041 71.97 6.46 0% 0 0% 0 0% 0 0% 0%
20230605 6.53 6.53 6.48 6.51 -0.31% 0.15% 0% 38935 0.253 60.92 6.5 0% 0 0% 0 0% 0 0% 0%
20230602 6.49 6.53 6.49 6.53 0.46% 0.31% 0% 75232 0.4898 118.46 6.51 0% 0 0% 0 0% 0 0% 0%
20230601 6.55 6.55 6.48 6.5 -0.31% -0.15% 0% 60631 0.3946 59.11 6.51 0% 0 0% 0 0% 0 0% 0%
20230531 6.57 6.62 6.52 6.52 -1.36% -0.31% 0% 66538 0.4349 67.37 6.54 0% 0 0% 0 0% 0 0% 0%
20230530 6.56 6.61 6.55 6.61 0.76% 0.61% 0% 29664 0.195 53.01 6.57 0% 0 0% 0 0% 0 0% 0%
20230529 6.6 6.62 6.55 6.56 -0.46% -0.3% 0% 24902 0.1638 43.73 6.58 0% 0 0% 0 0% 0 0% 0%
20230526 6.54 6.61 6.5 6.59 0.61% 0.61% 0% 37767 0.2473 62.91 6.55 0% 0 0% 0 0% 0 0% 0%
20230525 6.56 6.61 6.51 6.55 -0.76% 0% 0% 45431 0.2974 67.16 6.55 0% 0 0% 0 0% 0 0% 0%
20230524 6.63 6.66 6.58 6.6 -0.9% -0.15% 0% 35212 0.2329 46.66 6.61 0% 0 0% 0 0% 0 0% 0%
20230523 6.69 6.69 6.65 6.66 -0.45% -0.15% 0% 24198 0.1613 30.1 6.67 0% 0 0% 0 0% 0 0% 0%
20230522 6.66 6.7 6.65 6.69 0.3% 0.3% 0% 26697 0.1782 32.31 6.67 0% 0 0% 0 0% 0 0% 0%
20230519 6.66 6.68 6.63 6.67 0% 0.15% 0% 24216 0.1612 27.67 6.66 0% 0 0% 0 0% 0 0% 0%
20230518 6.69 6.7 6.65 6.67 -0.15% 0% 0% 27337 0.1824 30.53 6.67 0% 0 0% 0 0% 0 0% 0%
20230517 6.65 6.7 6.65 6.68 0% 0.15% 0% 20001 0.1335 22.94 6.67 0% 0 0% 0 0% 0 0% 0%
20230516 6.69 6.72 6.66 6.68 -0.3% -0.15% 0% 30995 0.2073 33.61 6.69 0% 0 0% 0 0% 0 0% 0%
20230515 6.64 6.71 6.63 6.7 0.45% 0.3% 0% 33935 0.2266 36.4 6.68 0% 0 0% 0 0% 0 0% 0%
20230510 6.71 6.85 6.71 6.85 1.78% 0.88% 0% 67527 0.4583 30.2 6.79 0% 0 0% 0 0% 0 0% 0%
20230509 6.77 6.8 6.7 6.73 -0.59% -0.3% 0% 69249 0.4671 78.44 6.75 0% 0 0% 0 0% 0 0% 0%
20230508 6.79 6.84 6.76 6.77 0% -0.15% 0% 50731 0.3442 63.89 6.78 0% 0 0% 0 0% 0 0% 0%
20230505 6.79 6.81 6.68 6.77 -0.29% 0.45% 0% 49551 0.334 65.59 6.74 0% 0 0% 0 0% 0 0% 0%
20230504 6.74 6.83 6.72 6.79 0.15% 0.3% 0% 59836 0.4051 80.88 6.77 0% 0 0% 0 0% 0 0% 0%
20230428 6.74 6.88 6.74 6.78 0.44% -0.59% 0% 55739 0.38 74.98 6.82 0% 0 0% 0 0% 0 0% 0%
20230427 6.77 6.77 6.69 6.75 0% 0.3% 0% 36588 0.2461 48.93 6.73 0% 0 0% 0 0% 0 0% 0%
20230426 6.58 6.88 6.54 6.75 2.58% 0.3% 0% 76408 0.5142 101.85 6.73 0% 0 0% 0 0% 0 0% 0%
20230425 6.64 6.68 6.53 6.58 -0.6% -0.15% 0% 48435 0.3192 64.57 6.59 0% 0 0% 0 0% 0 0% 0%
20230424 6.57 6.72 6.53 6.62 0.61% 0.15% 0% 55950 0.3698 73.25 6.61 0% 0 0% 0 0% 0 0% 0%
20230421 6.71 6.71 6.58 6.58 -1.64% -0.9% 0% 53201 0.3533 69.95 6.64 0% 0 0% 0 0% 0 0% 0%
20230420 6.82 6.82 6.68 6.69 -1.62% -0.3% 0% 43415 0.2911 57.82 6.71 0% 0 0% 0 0% 0 0% 0%
20230419 6.8 6.83 6.76 6.8 0% 0% 0% 42369 0.288 53.17 6.8 0% 0 0% 0 0% 0 0% 0%
20230418 6.82 6.83 6.79 6.8 -0.29% 0% 0% 36703 0.2497 46.14 6.8 0% 0 0% 0 0% 0 0% 0%
20230417 6.79 6.82 6.73 6.82 0.59% 0.59% 0% 62010 0.4204 77.82 6.78 0% 0 0% 0 0% 0 0% 0%
20230414 6.74 6.8 6.71 6.78 1.19% 0.15% 0% 55344 0.3748 75.02 6.77 0% 0 0% 0 0% 0 0% 0%
20230413 6.72 6.77 6.67 6.7 -0.45% -0.3% 0% 44498 0.299 62.05 6.72 0% 0 0% 0 0% 0 0% 0%
20230412 6.73 6.79 6.72 6.73 0% -0.44% 0% 53270 0.3599 76.06 6.76 0% 0 0% 0 0% 0 0% 0%
20230411 6.62 6.74 6.58 6.73 1.51% 1.2% 0% 61968 0.4118 91.29 6.65 0% 0 0% 0 0% 0 0% 0%
20230410 6.68 6.69 6.62 6.63 -0.75% -0.3% 0% 48393 0.3219 74.76 6.65 0% 0 0% 0 0% 0 0% 0%
20230407 6.66 6.68 6.63 6.68 0.45% 0.3% 0% 33394 0.2224 53.58 6.66 0% 0 0% 0 0% 0 0% 0%
20230406 6.67 6.69 6.63 6.65 -0.75% 0% 0% 44990 0.2991 76.13 6.65 0% 0 0% 0 0% 0 0% 0%
20230404 6.74 6.76 6.68 6.7 -0.89% -0.15% 0% 46736 0.3134 89.79 6.71 0% 0 0% 0 0% 0 0% 0%
20230403 6.78 6.81 6.74 6.76 0% 0% 0% 46181 0.3123 89.03 6.76 0% 0 0% 0 0% 0 0% 0%
20230331 6.74 6.79 6.72 6.76 0.3% 0% 0% 31050 0.21 58.66 6.76 0% 0 0% 0 0% 0 0% 0%
20230330 6.71 6.75 6.68 6.74 0.15% 0.45% 0% 37169 0.2494 65.59 6.71 0% 0 0% 0 0% 0 0% 0%
20230329 6.81 6.84 6.72 6.73 -1.17% -0.44% 0% 43115 0.2914 73.45 6.76 0% 0 0% 0 0% 0 0% 0%
20230328 6.89 6.89 6.8 6.81 -0.73% -0.44% 0% 30000 0.2053 51.24 6.84 0% 0 0% 0 0% 0 0% 0%
20230327 6.9 6.9 6.8 6.86 -0.58% 0.29% 0% 38560 0.2638 63.51 6.84 0% 0 0% 0 0% 0 0% 0%
20230324 6.91 6.93 6.87 6.9 -0.14% 0.15% 0% 39562 0.2727 63.97 6.89 0% 0 0% 0 0% 0 0% 0%
20230323 6.89 6.93 6.88 6.91 0.14% 0% 0% 35389 0.2444 20.02 6.91 0% 0 0% 0 0% 0 0% 0%
20230322 6.89 6.94 6.86 6.9 0.29% 0% 0% 34949 0.2413 56.18 6.9 0% 0 0% 0 0% 0 0% 0%
20230321 6.83 6.9 6.8 6.88 1.18% 0.15% 0% 45550 0.3129 71.71 6.87 0% 0 0% 0 0% 0 0% 0%
20230320 6.79 6.83 6.76 6.8 0.44% 0.15% 0% 40870 0.2776 60.04 6.79 0% 0 0% 0 0% 0 0% 0%
20230317 6.78 6.83 6.75 6.77 0.15% -0.29% 0% 53739 0.3648 77.51 6.79 0% 0 0% 0 0% 0 0% 0%
20230316 6.83 6.87 6.76 6.76 -1.31% -0.59% 0% 46104 0.3136 67.37 6.8 0% 0 0% 0 0% 0 0% 0%
20230315 6.81 6.88 6.81 6.85 1.03% 0% 0% 38134 0.2612 53.76 6.85 0% 0 0% 0 0% 0 0% 0%
20230314 6.87 6.88 6.76 6.78 -1.17% -0.59% 0% 48066 0.3278 66.79 6.82 0% 0 0% 0 0% 0 0% 0%
20230313 6.86 6.89 6.79 6.86 -0.44% 0.44% 0% 47419 0.324 67.02 6.83 0% 0 0% 0 0% 0 0% 0%
20230310 6.9 6.92 6.85 6.89 -0.58% 0.15% 0% 46652 0.3208 66.78 6.88 0% 0 0% 0 0% 0 0% 0%
20230309 6.96 6.97 6.91 6.93 -0.14% 0% 0% 32273 0.2238 47.39 6.93 0% 0 0% 0 0% 0 0% 0%
20230308 6.94 6.95 6.9 6.94 -0.29% 0.29% 0% 45966 0.3182 66.03 6.92 0% 0 0% 0 0% 0 0% 0%
20230307 7.07 7.09 6.95 6.96 -1.42% -1% 0% 73084 0.5136 106.58 7.03 0% 0 0% 0 0% 0 0% 0%
20230306 7.07 7.09 7.04 7.06 -0.14% 0% 0% 56902 0.402 83.56 7.06 0% 0 0% 0 0% 0 0% 0%
20230303 7.08 7.1 7.05 7.07 0% 0% 0% 47355 0.3346 70.17 7.07 0% 0 0% 0 0% 0 0% 0%
20230302 7.13 7.14 7.05 7.07 -0.42% -0.28% 0% 67804 0.4804 99.54 7.09 0% 0 0% 0 0% 0 0% 0%
20230301 7.09 7.12 7.06 7.1 0.14% 0% 0% 50308 0.3571 72.21 7.1 0% 0 0% 0 0% 0 0% 0%
20230228 7.1 7.1 7.01 7.09 0.85% 0.57% 0% 37655 0.2656 52.86 7.05 0% 0 0% 0 0% 0 0% 0%
20230227 7.09 7.11 7.02 7.03 -0.85% -0.57% 0% 42653 0.3015 55.08 7.07 0% 0 0% 0 0% 0 0% 0%
20230224 7.15 7.18 7.06 7.09 -0.84% -0.14% 0% 34707 0.2465 44.01 7.1 0% 0 0% 0 0% 0 0% 0%
20230223 7.19 7.21 7.1 7.15 -0.56% 0% 0% 46493 0.3324 57.76 7.15 0% 0 0% 0 0% 0 0% 0%
20230222 7.18 7.2 7.15 7.19 -0.14% 0.14% 0% 47839 0.3433 59.72 7.18 0% 0 0% 0 0% 0 0% 0%
20230221 7.1 7.22 7.07 7.2 1.55% 0.28% 0% 84780 0.6086 104.15 7.18 0% 0 0% 0 0% 0 0% 0%
20230220 6.99 7.09 6.96 7.09 1.58% 0.71% 0% 54109 0.3807 67.42 7.04 0% 0 0% 0 0% 0 0% 0%
20230217 7 7.07 6.95 6.98 -0.29% -0.43% 0% 65507 0.4589 83.82 7.01 0% 0 0% 0 0% 0 0% 0%
20230216 7.19 7.21 6.95 7 -2.64% -1.27% 0% 98053 0.6948 125.83 7.09 0% 0 0% 0 0% 0 0% 0%
20230215 7.22 7.26 7.17 7.19 -0.42% -0.42% 0% 65975 0.4761 90.15 7.22 0% 0 0% 0 0% 0 0% 0%
20230214 7.18 7.3 7.16 7.22 0.98% -0.14% 0% 102903 0.7445 133.89 7.23 0% 0 0% 0 0% 0 0% 0%
20230213 7.15 7.17 7.11 7.15 0.42% 0.14% 0% 60542 0.4324 83.49 7.14 0% 0 0% 0 0% 0 0% 0%
20230210 7.17 7.19 7.08 7.12 -0.7% -0.28% 0% 56618 0.4043 75.74 7.14 0% 0 0% 0 0% 0 0% 0%
20230209 7.14 7.19 7.09 7.17 0.14% 0.28% 0% 47038 0.3365 63.66 7.15 0% 0 0% 0 0% 0 0% 0%
20230208 7.14 7.22 7.12 7.16 0.28% -0.14% 0% 62662 0.449 87.27 7.17 0% 0 0% 0 0% 0 0% 0%
20230207 7.08 7.14 7.05 7.14 0.85% 0.85% 0% 55333 0.392 80.62 7.08 0% 0 0% 0 0% 0 0% 0%
20230206 7.06 7.14 7.03 7.08 -0.42% 0% 0% 39304 0.2784 59.9 7.08 0% 0 0% 0 0% 0 0% 0%
20230203 7.16 7.17 7.02 7.11 -0.84% 0.42% 0% 69889 0.4947 105.61 7.08 0% 0 0% 0 0% 0 0% 0%
20230202 7.22 7.25 7.16 7.17 -0.69% -0.28% 0% 67493 0.4852 110.44 7.19 0% 0 0% 0 0% 0 0% 0%
20230201 7.11 7.25 7.1 7.22 1.55% 0.28% 0% 100383 0.7226 177.06 7.2 0% 0 0% 0 0% 0 0% 0%
20230131 7.05 7.13 7.02 7.11 0% 0.28% 0% 51703 0.3667 103.81 7.09 0% 0 0% 0 0% 0 0% 0%
20230130 7.13 7.19 7.07 7.11 0.42% 0% 0% 84018 0.5975 175.73 7.11 0% 0 0% 0 0% 0 0% 0%
20230120 6.98 7.09 6.98 7.08 1.58% 0.28% 0% 52265 0.3688 116.51 7.06 0% 0 0% 0 0% 0 0% 0%
20230119 6.92 6.98 6.91 6.97 0.43% 0.29% 0% 30982 0.2153 56.19 6.95 0% 0 0% 0 0% 0 0% 0%
20230118 6.98 6.98 6.92 6.94 0.29% -0.14% 0% 27844 0.1934 63.34 6.95 0% 0 0% 0 0% 0 0% 0%
20230117 6.92 6.97 6.88 6.92 0.14% 0% 0% 35599 0.2465 80.76 6.92 0% 0 0% 0 0% 0 0% 0%
20230116 6.83 6.97 6.83 6.91 1.17% 0% 0% 44741 0.3093 100.95 6.91 0% 0 0% 0 0% 0 0% 0%
20230113 6.83 6.87 6.78 6.83 0.15% 0.15% 0% 34613 0.236 81.2 6.82 0% 0 0% 0 0% 0 0% 0%
20230112 6.83 6.91 6.8 6.82 -0.29% -0.29% 0% 29896 0.2046 67.84 6.84 0% 0 0% 0 0% 0 0% 0%
20230111 6.9 6.94 6.83 6.84 -0.73% -0.58% 0% 31759 0.2186 71.52 6.88 0% 0 0% 0 0% 0 0% 0%
20230110 6.97 6.97 6.88 6.89 -0.72% -0.29% 0% 36499 0.2522 81.91 6.91 0% 0 0% 0 0% 0 0% 0%
20230109 6.86 6.98 6.86 6.94 1.31% 0.14% 0% 59309 0.411 134.92 6.93 0% 0 0% 0 0% 0 0% 0%
20230106 6.84 6.92 6.8 6.85 0.44% 0% 0% 47071 0.3226 114.57 6.85 0% 0 0% 0 0% 0 0% 0%
20230105 6.81 6.84 6.78 6.82 0.15% 0% 0% 24022 0.1638 57.97 6.82 0% 0 0% 0 0% 0 0% 0%
20230104 6.82 6.87 6.79 6.81 -0.15% -0.29% 0% 27297 0.1864 63.51 6.83 0% 0 0% 0 0% 0 0% 0%
20230103 6.77 6.85 6.73 6.82 0.89% 0.44% 0% 35307 0.2398 78.67 6.79 0% 0 0% 0 0% 0 0% 0%
20221230 6.75 6.84 6.75 6.76 -0.59% -0.29% 0% 24460 0.1658 43.69 6.78 0% 0 0% 0 0% 0 0% 0%
20221229 6.7 6.84 6.68 6.8 1.19% 0.44% 0% 50672 0.3431 102.28 6.77 0% 0 0% 0 0% 0 0% 0%
20221228 6.74 6.79 6.71 6.72 -0.3% -0.44% 0% 33998 0.2294 70.07 6.75 0% 0 0% 0 0% 0 0% 0%
20221227 6.71 6.76 6.68 6.74 0.9% 0.3% 0% 31488 0.2117 63.05 6.72 0% 0 0% 0 0% 0 0% 0%
20221226 6.61 6.69 6.61 6.68 0.91% 0.3% 0% 25714 0.1713 49.11 6.66 0% 0 0% 0 0% 0 0% 0%
20221223 6.59 6.69 6.57 6.62 0% 0% 0% 29455 0.195 46.84 6.62 0% 0 0% 0 0% 0 0% 0%
20221222 6.75 6.76 6.59 6.62 -1.63% -0.75% 0% 47091 0.314 62.97 6.67 0% 0 0% 0 0% 0 0% 0%
20221221 6.8 6.8 6.67 6.73 -0.59% 0.15% 0% 41644 0.28 55.63 6.72 0% 0 0% 0 0% 0 0% 0%
20221220 6.78 6.84 6.72 6.77 -0.59% -0.15% 0% 41604 0.2819 54.15 6.78 0% 0 0% 0 0% 0 0% 0%
20221219 7 7.04 6.78 6.81 -2.58% -1.02% 0% 47380 0.3258 59.26 6.88 0% 0 0% 0 0% 0 0% 0%
20221216 7.01 7.07 6.97 6.99 -0.57% -0.14% 0% 41202 0.2885 49.16 7 0% 0 0% 0 0% 0 0% 0%
20221215 7.08 7.1 7.02 7.03 -0.71% -0.14% 0% 33756 0.2377 40.31 7.04 0% 0 0% 0 0% 0 0% 0%
20221214 7.08 7.13 7.07 7.08 -0.14% -0.28% 0% 37454 0.2658 36.26 7.1 0% 0 0% 0 0% 0 0% 0%
20221213 7.07 7.14 7.03 7.09 0.42% 0.14% 0% 43671 0.3094 50.38 7.08 0% 0 0% 0 0% 0 0% 0%
20221212 7.29 7.29 7.01 7.06 -2.75% -0.84% 0% 111265 0.792 121.09 7.12 0% 0 0% 0 0% 0 0% 0%
20221209 7.15 7.31 7.12 7.26 1.82% 0.28% 0% 131425 0.9516 154.08 7.24 0% 0 0% 0 0% 0 0% 0%
20221208 7.11 7.17 7.09 7.13 0.14% -0.14% 0% 40022 0.2858 51.77 7.14 0% 0 0% 0 0% 0 0% 0%
20221207 7.15 7.18 7.1 7.12 -0.84% -0.14% 0% 48948 0.349 61.85 7.13 0% 0 0% 0 0% 0 0% 0%
20221206 7.17 7.2 7.1 7.18 0.14% 0.42% 0% 67727 0.4844 85.28 7.15 0% 0 0% 0 0% 0 0% 0%
20221205 7.11 7.2 7.08 7.17 1.27% 0.28% 0% 80793 0.5779 104.84 7.15 0% 0 0% 0 0% 0 0% 0%
20221202 7.13 7.13 7.06 7.08 -0.42% -0.14% 0% 49822 0.3532 69.69 7.09 0% 0 0% 0 0% 0 0% 0%
20221201 7.12 7.14 7.07 7.11 0.57% 0% 0% 43421 0.3086 61.28 7.11 0% 0 0% 0 0% 0 0% 0%
20221130 7.06 7.15 7.05 7.07 -0.14% -0.28% 0% 48794 0.3458 69.56 7.09 0% 0 0% 0 0% 0 0% 0%
20221129 6.95 7.12 6.92 7.08 1.72% 0.57% 0% 98704 0.6946 141.29 7.04 0% 0 0% 0 0% 0 0% 0%
20221128 6.91 6.97 6.8 6.96 0.87% 1.02% 0% 69387 0.4782 61.82 6.89 0% 0 0% 0 0% 0 0% 0%
20221125 6.89 6.95 6.88 6.9 -0.43% -0.29% 0% 39260 0.2717 59.74 6.92 0% 0 0% 0 0% 0 0% 0%
20221124 6.91 6.98 6.89 6.93 0.58% 0.14% 0% 52525 0.3636 75.88 6.92 0% 0 0% 0 0% 0 0% 0%
20221123 6.93 6.93 6.85 6.89 -0.58% 0% 0% 45501 0.3135 67.34 6.89 0% 0 0% 0 0% 0 0% 0%
20221122 6.94 6.99 6.88 6.93 -0.29% 0% 0% 55385 0.3838 85.16 6.93 0% 0 0% 0 0% 0 0% 0%
20221121 6.99 7 6.91 6.95 -0.71% 0.14% 0% 39494 0.2739 62.62 6.94 0% 0 0% 0 0% 0 0% 0%
20221118 7.09 7.11 6.99 7 -1.13% -0.57% 0% 42735 0.3009 60.93 7.04 0% 0 0% 0 0% 0 0% 0%
20221117 7.08 7.09 7.02 7.08 0% 0.43% 0% 36146 0.2548 49.74 7.05 0% 0 0% 0 0% 0 0% 0%
20221116 7.11 7.13 7.06 7.08 -0.42% -0.14% 0% 44953 0.3188 61.65 7.09 0% 0 0% 0 0% 0 0% 0%
20221115 7.05 7.11 6.97 7.11 0.85% 0.57% 0% 46493 0.3289 61.49 7.07 0% 0 0% 0 0% 0 0% 0%
20221114 7.1 7.15 7.01 7.05 -0.7% -0.28% 0% 61108 0.4318 76.01 7.07 0% 0 0% 0 0% 0 0% 0%
20221111 7.16 7.2 7.06 7.1 1.14% -0.28% 0% 65720 0.4678 77.52 7.12 0% 0 0% 0 0% 0 0% 0%
20221110 7.02 7.09 7.01 7.02 -1.13% -0.28% 0% 43811 0.3083 50.52 7.04 0% 0 0% 0 0% 0 0% 0%
20221109 7.14 7.21 7.08 7.1 -0.56% -0.28% 0% 41775 0.2973 47.33 7.12 0% 0 0% 0 0% 0 0% 0%
20221108 7.15 7.2 7.05 7.14 -0.42% 0.42% 0% 57461 0.4088 64.17 7.11 0% 0 0% 0 0% 0 0% 0%
20221107 7.16 7.32 7.12 7.17 1.56% -0.42% 0% 115741 0.8339 130.9 7.2 0% 0 0% 0 0% 0 0% 0%
20221104 6.88 7.08 6.81 7.06 2.77% 0.71% 0% 66547 0.4666 78.94 7.01 0% 0 0% 0 0% 0 0% 0%
20221103 6.77 6.91 6.73 6.87 0.44% 0.15% 0% 43794 0.3003 53.32 6.86 0% 0 0% 0 0% 0 0% 0%
20221102 6.8 6.88 6.76 6.84 1.03% 0.29% 0% 51496 0.3511 62.74 6.82 0% 0 0% 0 0% 0 0% 0%
20221101 6.57 6.77 6.51 6.77 3.2% 1.5% 0% 98456 0.6567 123.95 6.67 0% 0 0% 0 0% 0 0% 0%
20221031 6.66 6.67 6.51 6.56 -4.23% -0.46% 0% 125558 0.8268 170.22 6.59 0% 0 0% 0 0% 0 0% 0%
20221028 7.1 7.16 6.83 6.85 -4.06% -1.72% 0% 83474 0.5814 134.54 6.97 0% 0 0% 0 0% 0 0% 0%
20221027 7.12 7.22 7.1 7.14 0% -0.56% 0% 61540 0.4419 107.9 7.18 0% 0 0% 0 0% 0 0% 0%
20221026 7.02 7.2 7.02 7.14 1.13% 0.28% 0% 51081 0.3638 90.66 7.12 0% 0 0% 0 0% 0 0% 0%
20221025 6.97 7.06 6.85 7.06 0.71% 1.44% 0% 56643 0.3944 95.95 6.96 0% 0 0% 0 0% 0 0% 0%
20221024 7.05 7.2 6.96 7.01 -0.57% -0.99% 0% 52638 0.3728 92.45 7.08 0% 0 0% 0 0% 0 0% 0%
20221021 7.09 7.15 7.03 7.05 -0.42% -0.56% 0% 36545 0.2592 64.94 7.09 0% 0 0% 0 0% 0 0% 0%
20221020 7.13 7.16 7.02 7.08 -0.84% 0% 0% 46415 0.3288 82.32 7.08 0% 0 0% 0 0% 0 0% 0%
20221019 7.17 7.25 7.13 7.14 -0.42% -0.7% 0% 33898 0.2436 60.28 7.19 0% 0 0% 0 0% 0 0% 0%
20221018 7.21 7.24 7.17 7.17 -0.55% -0.28% 0% 35801 0.2574 60.23 7.19 0% 0 0% 0 0% 0 0% 0%
20221017 7.17 7.23 7.13 7.21 0% 0.28% 0% 44899 0.3229 72.15 7.19 0% 0 0% 0 0% 0 0% 0%
20220720 7.99 8 7.81 7.96 0.51% 0.63% 0% 118923 0.9405 103.58 7.91 0% 0 0% 0 0% 0 0% 0%
20220719 7.78 8 7.77 7.92 3.13% 0% 0% 194257 1.538 178.66 7.92 0% 0 0% 0 0% 0 0% 0%
20220718 7.49 7.69 7.49 7.68 2.54% 0.66% 0% 74721 0.5703 74.58 7.63 0% 0 0% 0 0% 0 0% 0%
20220715 7.61 7.71 7.47 7.49 -1.32% -0.93% 0% 68930 0.5212 69.83 7.56 0% 0 0% 0 0% 0 0% 0%
20220714 7.48 7.73 7.45 7.59 1.2% 0.13% 0% 71689 0.5436 71.87 7.58 0% 0 0% 0 0% 0 0% 0%
20220713 7.46 7.54 7.43 7.5 -0.13% 0.4% 0% 72941 0.5449 73.03 7.47 0% 0 0% 0 0% 0 0% 0%
20220712 7.64 7.67 7.48 7.51 -2.09% -0.4% 0% 71971 0.543 70.36 7.54 0% 0 0% 0 0% 0 0% 0%
20220711 7.8 7.8 7.62 7.67 -1.67% 0% 0% 73039 0.5605 70 7.67 0% 0 0% 0 0% 0 0% 0%
20220708 7.82 7.97 7.74 7.8 -0.89% -0.26% 0% 117480 0.9183 112.14 7.82 0% 0 0% 0 0% 0 0% 0%
20220707 7.43 7.95 7.43 7.87 6.35% 1.16% 0% 238582 1.8563 225.31 7.78 0% 0 0% 0 0% 0 0% 0%
20220706 7.56 7.57 7.4 7.4 -2.12% -0.67% 0% 62968 0.4693 67.16 7.45 0% 0 0% 0 0% 0 0% 0%
20220705 7.58 7.68 7.45 7.56 -0.4% -0.13% 0% 76119 0.5766 83.6 7.57 0% 0 0% 0 0% 0 0% 0%
20220704 7.6 7.69 7.56 7.59 -0.78% -0.26% 0% 50912 0.3875 56.46 7.61 0% 0 0% 0 0% 0 0% 0%
20220701 7.49 7.76 7.48 7.65 1.86% 0% 0% 81181 0.6211 89.63 7.65 0% 0 0% 0 0% 0 0% 0%
20220630 7.49 7.56 7.47 7.51 0.54% -0.13% 0% 58601 0.4407 65.61 7.52 0% 0 0% 0 0% 0 0% 0%
20220629 7.73 7.73 7.46 7.47 -3.36% -1.32% 0% 105827 0.801 118.31 7.57 0% 0 0% 0 0% 0 0% 0%
20220628 7.55 7.76 7.52 7.73 1.71% 0.65% 0% 108506 0.833 124.31 7.68 0% 0 0% 0 0% 0 0% 0%
20220627 7.56 7.62 7.5 7.6 0.53% 0.26% 0% 97937 0.7422 112.11 7.58 0% 0 0% 0 0% 0 0% 0%
20220624 7.43 7.59 7.35 7.56 2.3% 0.8% 0% 129100 0.9683 140.72 7.5 0% 0 0% 0 0% 0 0% 0%
20220623 7.18 7.45 7.16 7.39 2.78% 0.68% 0% 82442 0.6054 85.04 7.34 0% 0 0% 0 0% 0 0% 0%
20220622 7.37 7.39 7.19 7.19 -2.18% -1.1% 0% 52025 0.3783 48.78 7.27 0% 0 0% 0 0% 0 0% 0%
20220621 7.47 7.47 7.26 7.35 -0.81% 0% 0% 73821 0.5423 69.66 7.35 0% 0 0% 0 0% 0 0% 0%
20220620 7.39 7.44 7.34 7.41 0.27% 0.27% 0% 61506 0.4544 59.38 7.39 0% 0 0% 0 0% 0 0% 0%
20220617 7.31 7.42 7.28 7.39 0.41% 0.27% 0% 55427 0.4084 52.79 7.37 0% 0 0% 0 0% 0 0% 0%
20220616 7.37 7.45 7.32 7.36 -0.14% -0.27% 0% 66930 0.4941 62.87 7.38 0% 0 0% 0 0% 0 0% 0%
20220615 7.45 7.47 7.37 7.37 -0.67% -0.67% 0% 98599 0.7316 93.92 7.42 0% 0 0% 0 0% 0 0% 0%
20220614 7.47 7.57 7.31 7.53 -0.53% 0.94% 0% 100857 0.7523 102.57 7.46 0% 0 0% 0 0% 0 0% 0%
20220613 7.49 7.62 7.41 7.57 0.8% 0.53% 0% 133266 1.003 147.06 7.53 0% 0 0% 0 0% 0 0% 0%
20220610 7.4 7.53 7.32 7.51 -0.4% 0.81% 0% 161948 1.2062 196.28 7.45 0% 0 0% 0 0% 0 0% 0%
20220609 7.27 7.95 7.23 7.54 2.31% 0% 0% 164702 1.2415 236.47 7.54 0% 0 0% 0 0% 0 0% 0%
20220608 7.37 7.42 7.22 7.37 0% 0.55% 0% 55685 0.4084 93.76 7.33 0% 0 0% 0 0% 0 0% 0%
20220607 7.48 7.48 7.31 7.37 -1.47% -0.14% 0% 55491 0.4093 90.23 7.38 0% 0 0% 0 0% 0 0% 0%
20220606 7.49 7.51 7.41 7.48 1.08% 0.13% 0% 72149 0.5386 115.83 7.47 0% 0 0% 0 0% 0 0% 0%
20220602 7.26 7.41 7.2 7.4 1.79% 0.82% 0% 72381 0.5316 114.9 7.34 0% 0 0% 0 0% 0 0% 0%
20220601 7.28 7.35 7.17 7.27 -0.14% 0.14% 0% 58421 0.4241 92.38 7.26 0% 0 0% 0 0% 0 0% 0%
20220531 7.28 7.28 7.14 7.28 0.28% 0.83% 0% 38302 0.2767 62.35 7.22 0% 0 0% 0 0% 0 0% 0%
20220530 7.25 7.3 7.19 7.26 0.14% 0.28% 0% 32899 0.2381 53.35 7.24 0% 0 0% 0 0% 0 0% 0%
20220527 7.37 7.38 7.18 7.25 -1.09% -0.28% 0% 45116 0.3278 72.05 7.27 0% 0 0% 0 0% 0 0% 0%
20220526 7.36 7.36 7.2 7.33 0.14% 0.55% 0% 42691 0.3112 69.94 7.29 0% 0 0% 0 0% 0 0% 0%
20220525 7.23 7.37 7.23 7.32 1.53% 0.14% 0% 47518 0.3472 78.12 7.31 0% 0 0% 0 0% 0 0% 0%
20220524 7.55 7.55 7.21 7.21 -3.87% -2.3% 0% 79758 0.5886 127.15 7.38 0% 0 0% 0 0% 0 0% 0%
20220523 7.4 7.52 7.35 7.5 1.21% 0.54% 0% 70147 0.5233 118.66 7.46 0% 0 0% 0 0% 0 0% 0%
20220520 7.2 7.43 7.2 7.41 2.92% 1.09% 0% 70247 0.515 121.67 7.33 0% 0 0% 0 0% 0 0% 0%
20220519 7.04 7.23 6.99 7.2 1.41% 0.84% 0% 69503 0.4961 122.22 7.14 0% 0 0% 0 0% 0 0% 0%
20220518 7.07 7.14 7.04 7.1 0.42% 0% 0% 38140 0.2709 67.19 7.1 0% 0 0% 0 0% 0 0% 0%
20220517 7.05 7.09 6.95 7.07 0.28% 0.57% 0% 42872 0.3015 71.34 7.03 0% 0 0% 0 0% 0 0% 0%
20220516 7.03 7.07 7 7.05 1% 0.14% 0% 46156 0.325 73.08 7.04 0% 0 0% 0 0% 0 0% 0%
20220513 6.99 7.01 6.93 6.98 0.14% 0% 0% 32656 0.2279 45.77 6.98 0% 0 0% 0 0% 0 0% 0%
20220512 6.95 7.02 6.91 6.97 -0.43% 0.14% 0% 43977 0.3061 58.66 6.96 0% 0 0% 0 0% 0 0% 0%
20220511 7.01 7.15 6.98 7 -0.14% -0.85% 0% 75365 0.532 92.39 7.06 0% 0 0% 0 0% 0 0% 0%
20220510 6.82 7.01 6.76 7.01 1.74% 1.01% 0% 53266 0.3694 62.88 6.94 0% 0 0% 0 0% 0 0% 0%
20220509 6.72 6.94 6.72 6.89 1.47% 0.15% 0% 50258 0.3459 55.03 6.88 0% 0 0% 0 0% 0 0% 0%
20220506 6.78 6.85 6.71 6.79 -1.74% 0.15% 0% 50342 0.3414 51.11 6.78 0% 0 0% 0 0% 0 0% 0%
20220505 6.8 7.03 6.77 6.91 1.02% 0% 0% 67879 0.4688 69.43 6.91 0% 0 0% 0 0% 0 0% 0%
20220429 6.74 6.86 6.67 6.84 3.32% 0.88% 0% 68698 0.4656 70.31 6.78 0% 0 0% 0 0% 0 0% 0%
20220428 6.8 6.81 6.58 6.62 -3.78% -1.05% 0% 78129 0.5223 78.3 6.69 0% 0 0% 0 0% 0 0% 0%
20220427 6.64 6.9 6.43 6.88 2.08% 3.61% 0% 129029 0.857 128.32 6.64 0% 0 0% 0 0% 0 0% 0%
20220426 6.86 6.93 6.7 6.74 -1.75% -0.88% 0% 68672 0.4671 71.02 6.8 0% 0 0% 0 0% 0 0% 0%
20220425 7.24 7.24 6.85 6.86 -6.41% -2.42% 0% 120314 0.8461 129.98 7.03 0% 0 0% 0 0% 0 0% 0%
20220422 7.47 7.47 7.26 7.33 -2.01% -0.27% 0% 88162 0.6479 103.98 7.35 0% 0 0% 0 0% 0 0% 0%
20220421 7.67 7.68 7.48 7.48 -2.48% -1.45% 0% 102883 0.7805 127.2 7.59 0% 0 0% 0 0% 0 0% 0%
20220420 7.9 7.91 7.65 7.67 -2.66% -1.03% 0% 95453 0.7401 127.32 7.75 0% 0 0% 0 0% 0 0% 0%
20220419 7.77 7.9 7.77 7.88 1.42% 0.51% 0% 52786 0.4136 75.24 7.84 0% 0 0% 0 0% 0 0% 0%
20220418 7.79 7.81 7.63 7.77 -0.64% 0.65% 0% 43937 0.3393 61.75 7.72 0% 0 0% 0 0% 0 0% 0%
20220415 7.85 7.92 7.77 7.82 -1.01% -0.26% 0% 65468 0.5134 92.16 7.84 0% 0 0% 0 0% 0 0% 0%
20220414 7.86 7.94 7.82 7.9 0.51% 0.13% 0% 67213 0.5306 96.08 7.89 0% 0 0% 0 0% 0 0% 0%
20220413 7.75 7.96 7.71 7.86 1.29% -0.13% 0% 96000 0.7554 137.01 7.87 0% 0 0% 0 0% 0 0% 0%
20220412 7.66 7.76 7.57 7.76 1.31% 1.31% 0% 52121 0.3995 76.89 7.66 0% 0 0% 0 0% 0 0% 0%
20220411 7.88 7.95 7.62 7.66 -3.28% -1.03% 0% 73306 0.5677 109.07 7.74 0% 0 0% 0 0% 0 0% 0%
20220408 7.81 7.96 7.74 7.92 1.41% 1.02% 0% 70528 0.553 108.4 7.84 0% 0 0% 0 0% 0 0% 0%
20220407 7.9 7.93 7.81 7.81 -1.51% -0.76% 0% 58162 0.4575 91.94 7.87 0% 0 0% 0 0% 0 0% 0%
20220401 7.78 7.82 7.71 7.8 0% 0.26% 0% 54569 0.4245 83.11 7.78 0% 0 0% 0 0% 0 0% 0%
20220331 7.84 7.84 7.78 7.8 -0.51% -0.13% 0% 52648 0.411 78.15 7.81 0% 0 0% 0 0% 0 0% 0%
20220330 7.74 7.84 7.72 7.84 1.42% 0.9% 0% 53416 0.4153 72.06 7.77 0% 0 0% 0 0% 0 0% 0%
20220329 7.83 7.84 7.7 7.73 -0.9% -0.26% 0% 59967 0.4648 72.31 7.75 0% 0 0% 0 0% 0 0% 0%
20220328 7.8 7.9 7.65 7.8 -0.64% 0.52% 0% 67251 0.522 72.3 7.76 0% 0 0% 0 0% 0 0% 0%
20220325 7.88 7.95 7.83 7.85 -0.76% -0.38% 0% 55490 0.4375 59.56 7.88 0% 0 0% 0 0% 0 0% 0%
20220324 7.92 7.98 7.88 7.91 -0.5% -0.13% 0% 51586 0.4087 53.21 7.92 0% 0 0% 0 0% 0 0% 0%
20220323 7.98 8 7.91 7.95 -0.25% 0% 0% 58443 0.4645 55.25 7.95 0% 0 0% 0 0% 0 0% 0%
20220322 7.98 8.02 7.89 7.97 -0.13% 0.13% 0% 53664 0.4274 45.61 7.96 0% 0 0% 0 0% 0 0% 0%
20220321 7.96 8 7.9 7.98 0.25% 0.25% 0% 74015 0.5888 57.65 7.96 0% 0 0% 0 0% 0 0% 0%
20220318 7.85 7.99 7.8 7.96 0.51% 0.51% 0% 72731 0.5763 52.61 7.92 0% 0 0% 0 0% 0 0% 0%
20220317 7.9 8.01 7.87 7.92 0.89% -0.38% 0% 115177 0.9151 75.03 7.95 0% 0 0% 0 0% 0 0% 0%
20220316 7.78 7.88 7.51 7.85 2.08% 1.82% 0% 140065 1.0802 89.24 7.71 0% 0 0% 0 0% 0 0% 0%
20220315 8.03 8.08 7.68 7.69 -2.16% -2.41% 0% 159531 1.2569 108.83 7.88 0% 0 0% 0 0% 0 0% 0%
20220311 7.97 8.12 7.78 8.1 0.5% 2.02% 0% 81425 0.6467 59.09 7.94 0% 0 0% 0 0% 0 0% 0%
20220310 8.12 8.2 8.01 8.06 0.5% -0.62% 0% 95281 0.7727 68.13 8.11 0% 0 0% 0 0% 0 0% 0%
20220309 8.23 8.25 7.72 8.02 -2.43% 0% 0% 141677 1.136 96.72 8.02 0% 0 0% 0 0% 0 0% 0%
20220308 8.54 8.57 8.11 8.22 -4.2% -0.72% 0% 172302 1.4269 126.67 8.28 0% 0 0% 0 0% 0 0% 0%
20220307 8.8 8.8 8.53 8.58 -1.61% -0.92% 0% 146816 1.2717 119.65 8.66 0% 0 0% 0 0% 0 0% 0%
20220304 8.7 8.88 8.62 8.72 -0.57% 0% 0% 152447 1.3298 133.49 8.72 0% 0 0% 0 0% 0 0% 0%
20220303 8.75 8.95 8.72 8.77 1.15% -0.45% 0% 206256 1.8169 191.01 8.81 0% 0 0% 0 0% 0 0% 0%
20220302 8.6 8.72 8.56 8.67 0.81% 0.23% 0% 95286 0.8244 95.94 8.65 0% 0 0% 0 0% 0 0% 0%
20220301 8.64 8.66 8.54 8.6 -0.12% 0.12% 0% 61101 0.5247 57.55 8.59 0% 0 0% 0 0% 0 0% 0%
20220228 8.66 8.68 8.5 8.61 0.35% 0.12% 0% 75648 0.6508 71.46 8.6 0% 0 0% 0 0% 0 0% 0%
20220225 8.5 8.72 8.47 8.58 1.9% -0.35% 0% 121268 1.0445 114.38 8.61 0% 0 0% 0 0% 0 0% 0%
20220224 8.62 8.67 8.3 8.42 -2.55% -1.06% 0% 138270 1.1765 133.78 8.51 0% 0 0% 0 0% 0 0% 0%
20220223 8.59 8.65 8.55 8.64 0.58% 0.23% 0% 76066 0.6559 73.23 8.62 0% 0 0% 0 0% 0 0% 0%
20220222 8.57 8.63 8.5 8.59 -0.23% 0.23% 0% 92251 0.7908 86.02 8.57 0% 0 0% 0 0% 0 0% 0%
20220221 8.65 8.66 8.57 8.61 -0.35% 0.12% 0% 70331 0.6049 61.14 8.6 0% 0 0% 0 0% 0 0% 0%
20220218 8.55 8.66 8.51 8.64 0.58% 0.35% 0% 102209 0.8798 76.52 8.61 0% 0 0% 0 0% 0 0% 0%
20220217 8.65 8.66 8.55 8.59 -0.35% 0% 0% 104423 0.8973 70.59 8.59 0% 0 0% 0 0% 0 0% 0%
20220216 8.49 8.64 8.46 8.62 2.25% 0.47% 0% 157405 1.3498 89.45 8.58 0% 0 0% 0 0% 0 0% 0%
20220215 8.35 8.44 8.29 8.43 1.32% 0.96% 0% 61589 0.5144 27.68 8.35 0% 0 0% 0 0% 0 0% 0%
20220214 8.38 8.39 8.24 8.32 -1.19% 0% 0% 81111 0.675 32.75 8.32 0% 0 0% 0 0% 0 0% 0%
20220211 8.44 8.56 8.37 8.42 -0.82% -0.36% 0% 83682 0.7068 30.67 8.45 0% 0 0% 0 0% 0 0% 0%
20220210 8.51 8.7 8.41 8.49 0.35% -0.82% 0% 156460 1.3392 52.54 8.56 0% 0 0% 0 0% 0 0% 0%
20220209 8.31 8.49 8.28 8.46 1.81% 0.48% 0% 105998 0.8923 30.73 8.42 0% 0 0% 0 0% 0 0% 0%
20211203 9.67 9.7 9.48 9.58 -0.31% 0% 0% 155698 1.4912 41.99 9.58 0% 0 0% 0 0% 0 0% 0%
20211202 9.78 9.95 9.5 9.61 -2.04% -0.31% 0% 229030 2.2087 51.71 9.64 0% 0 0% 0 0% 0 0% 0%
20211201 9.85 9.87 9.65 9.81 -0.71% 0.62% 0% 214850 2.0938 43.97 9.75 0% 0 0% 0 0% 0 0% 0%
20211130 9.96 10.16 9.8 9.88 -0.9% -0.5% 0% 329725 3.2751 70.09 9.93 0% 0 0% 0 0% 0 0% 0%
20211129 9.6 10.09 9.57 9.97 2.68% 0.4% 0% 488038 4.8475 110.17 9.93 0% 0 0% 0 0% 0 0% 0%
20211126 9.67 9.77 9.58 9.71 0.52% 0.1% 0% 261818 2.5407 63.91 9.7 0% 0 0% 0 0% 0 0% 0%
20211125 9.69 9.83 9.54 9.66 -0.41% 0.1% 0% 322089 3.1083 82.2 9.65 0% 0 0% 0 0% 0 0% 0%
20211124 9.64 9.87 9.6 9.7 -0.41% -0.21% 0% 323820 3.1482 89.24 9.72 0% 0 0% 0 0% 0 0% 0%
20211123 9.6 9.96 9.6 9.74 1.99% -0.41% 0% 500466 4.8921 149.93 9.78 0% 0 0% 0 0% 0 0% 0%
20211122 9.5 10.04 9.31 9.55 2.58% -1.85% 0% 757445 7.3683 262.01 9.73 0% 0 0% 0 0% 0 0% 0%
20211119 9.1 9.43 8.88 9.31 1.64% 0.87% 0% 941201 8.6895 410.72 9.23 0% 0 0% 0 0% 0 0% 0%
20211118 8.34 9.16 8.33 9.16 9.96% 2.23% 0% 793326 7.1112 547.86 8.96 0% 0 0% 0 0% 0 0% 0%
20211117 8.1 8.37 8.08 8.33 2.71% 0.97% 0% 145694 1.2019 190.44 8.25 0% 0 0% 0 0% 0 0% 0%
20211116 8.08 8.17 8.08 8.11 0% -0.25% 0% 67849 0.5513 100.64 8.13 0% 0 0% 0 0% 0 0% 0%
20211115 8.18 8.18 8.07 8.11 -0.61% 0.12% 0% 74149 0.6007 108.88 8.1 0% 0 0% 0 0% 0 0% 0%
20211112 8.14 8.23 8.13 8.16 0.37% -0.12% 0% 73268 0.5987 112.2 8.17 0% 0 0% 0 0% 0 0% 0%
20211111 8.07 8.14 8.02 8.13 0.74% 0.25% 0% 70744 0.5735 111.27 8.11 0% 0 0% 0 0% 0 0% 0%
20211110 8.01 8.07 7.95 8.07 0.62% 0.88% 0% 62406 0.4991 91.65 8 0% 0 0% 0 0% 0 0% 0%
20211109 8.04 8.04 7.97 8.02 0.12% 0.12% 0% 48137 0.3854 62.04 8.01 0% 0 0% 0 0% 0 0% 0%
20211108 7.96 8.04 7.9 8.01 0.63% 0.25% 0% 50330 0.4023 62.84 7.99 0% 0 0% 0 0% 0 0% 0%
20211105 8.01 8.05 7.95 7.96 -1% -0.38% 0% 64221 0.5129 78.19 7.99 0% 0 0% 0 0% 0 0% 0%
20211104 8.05 8.06 7.98 8.04 -0.25% 0.25% 0% 55140 0.4424 63.09 8.02 0% 0 0% 0 0% 0 0% 0%
20211103 7.98 8.06 7.97 8.06 1.13% 0.37% 0% 45913 0.3685 50.09 8.03 0% 0 0% 0 0% 0 0% 0%
20211102 8.09 8.16 7.91 7.97 -1.48% -0.75% 0% 73530 0.5906 75.72 8.03 0% 0 0% 0 0% 0 0% 0%
20211101 8.02 8.12 7.96 8.09 0.87% 0.25% 0% 52044 0.4198 51.78 8.07 0% 0 0% 0 0% 0 0% 0%
20211029 7.91 8.04 7.88 8.02 1.65% 0.63% 0% 52270 0.4167 47.64 7.97 0% 0 0% 0 0% 0 0% 0%
20211028 8.07 8.11 7.82 7.89 -3.07% -0.5% 0% 109152 0.8653 93.54 7.93 0% 0 0% 0 0% 0 0% 0%
20211027 8.45 8.45 8.11 8.14 -3.67% -1.09% 0% 153854 1.2655 131.55 8.23 0% 0 0% 0 0% 0 0% 0%
20211026 8.49 8.51 8.43 8.45 -0.59% -0.12% 0% 67905 0.5748 64.92 8.46 0% 0 0% 0 0% 0 0% 0%
20211025 8.46 8.5 8.38 8.5 0.24% 0.59% 0% 66236 0.5599 61.52 8.45 0% 0 0% 0 0% 0 0% 0%
20211022 8.52 8.6 8.46 8.48 -1.4% -0.24% 0% 113691 0.9662 104.6 8.5 0% 0 0% 0 0% 0 0% 0%
20211021 8.68 8.73 8.58 8.6 0.23% -0.46% 0% 90960 0.7862 85.87 8.64 0% 0 0% 0 0% 0 0% 0%
20211020 8.51 8.64 8.51 8.58 -1.72% 0% 0% 94678 0.8123 87.66 8.58 0% 0 0% 0 0% 0 0% 0%
20211019 8.78 8.78 8.64 8.73 -0.68% 0.23% 0% 103170 0.8983 93 8.71 0% 0 0% 0 0% 0 0% 0%
20211018 8.75 8.85 8.7 8.79 1.15% 0.11% 0% 120585 1.0593 108.8 8.78 0% 0 0% 0 0% 0 0% 0%
20211015 8.79 8.88 8.68 8.69 -0.69% -0.8% 0% 105014 0.9194 88.28 8.76 0% 0 0% 0 0% 0 0% 0%
20211014 8.64 8.82 8.62 8.75 1.98% 0.34% 0% 141620 1.2348 108.67 8.72 0% 0 0% 0 0% 0 0% 0%
20211013 8.53 8.58 8.48 8.58 0.35% 0.59% 0% 58650 0.5 43.05 8.53 0% 0 0% 0 0% 0 0% 0%
20211012 8.66 8.68 8.48 8.55 -1.38% 0% 0% 96145 0.8225 65.14 8.55 0% 0 0% 0 0% 0 0% 0%
20211011 8.64 8.68 8.57 8.67 0.35% 0.35% 0% 80459 0.6948 47.9 8.64 0% 0 0% 0 0% 0 0% 0%
20211008 8.67 8.71 8.54 8.64 0.58% 0.12% 0% 102670 0.8856 50.23 8.63 0% 0 0% 0 0% 0 0% 0%
20210930 8.53 8.61 8.48 8.59 1.18% 0.59% 0% 104955 0.8968 45.89 8.54 0% 0 0% 0 0% 0 0% 0%
20210929 8.46 8.63 8.43 8.49 -0.24% -0.47% 0% 141293 1.2047 47.72 8.53 0% 0 0% 0 0% 0 0% 0%
20210928 8.48 8.6 8.43 8.51 0.24% 0% 0% 114574 0.9753 30.48 8.51 0% 0 0% 0 0% 0 0% 0%
20210927 8.75 8.75 8.42 8.49 -2.97% -0.35% 0% 203938 1.7382 46.52 8.52 0% 0 0% 0 0% 0 0% 0%
20210924 9.02 9.06 8.73 8.75 -2.99% -1.24% 0% 210614 1.8669 45.98 8.86 0% 0 0% 0 0% 0 0% 0%
20210923 9.08 9.14 8.94 9.02 -0.11% -0.11% 0% 164729 1.4876 35.56 9.03 0% 0 0% 0 0% 0 0% 0%
20210922 8.9 9.05 8.86 9.03 -0.66% 0.78% 0% 168593 1.5107 34.3 8.96 0% 0 0% 0 0% 0 0% 0%
20210917 9.24 9.35 8.92 9.09 -2.36% -0.44% 0% 295810 2.7015 60.38 9.13 0% 0 0% 0 0% 0 0% 0%
20210916 9.74 9.8 9.3 9.31 -3.82% -2.31% 0% 400953 3.8215 87.33 9.53 0% 0 0% 0 0% 0 0% 0%
20210915 9.55 9.76 9.53 9.68 0.31% 0.41% 0% 290164 2.7979 65.19 9.64 0% 0 0% 0 0% 0 0% 0%
20210914 10 10.03 9.55 9.65 -5.76% -1.03% 0% 676450 6.5979 148.25 9.75 0% 0 0% 0 0% 0 0% 0%
20210913 9.94 10.25 9.85 10.24 5.03% 1.69% 0% 790048 7.9563 197.84 10.07 0% 0 0% 0 0% 0 0% 0%
20210910 9.97 10.22 9.75 9.75 -1.81% -1.91% 0% 638331 6.3459 181.74 9.94 0% 0 0% 0 0% 0 0% 0%
20210909 9.69 10.05 9.62 9.93 2.27% 0.71% 0% 504203 4.9721 160.43 9.86 0% 0 0% 0 0% 0 0% 0%
20210908 9.66 9.79 9.57 9.71 0.31% 0.21% 0% 319498 3.0959 114.45 9.69 0% 0 0% 0 0% 0 0% 0%
20210907 9.43 9.73 9.41 9.68 3.09% 0.62% 0% 384341 3.6989 148.6 9.62 0% 0 0% 0 0% 0 0% 0%
20210906 9.51 9.57 9.28 9.39 -0.84% 0.11% 0% 235569 2.2099 99.32 9.38 0% 0 0% 0 0% 0 0% 0%
20210729 8.42 8.61 8.41 8.58 1.9% 0.59% 0% 201551 1.7196 80.15 8.53 0% 0 0% 0 0% 0 0% 0%
20210728 8.77 8.8 8.35 8.42 -6.96% -0.82% 0% 351322 2.9837 142.12 8.49 0% 0 0% 0 0% 0 0% 0%
20210727 9.2 9.49 9.01 9.05 0.22% -2.48% 0% 472304 4.3832 225.83 9.28 0% 0 0% 0 0% 0 0% 0%
20210726 9.22 9.24 8.85 9.03 -0.22% -0.33% 0% 254740 2.3081 138.69 9.06 0% 0 0% 0 0% 0 0% 0%
20210723 9 9.24 8.96 9.05 0% -0.66% 0% 291472 2.6563 159.5 9.11 0% 0 0% 0 0% 0 0% 0%
20210722 8.92 9.15 8.88 9.05 2.38% 0.22% 0% 268173 2.4223 141.71 9.03 0% 0 0% 0 0% 0 0% 0%
20210721 8.7 8.92 8.69 8.84 1.49% 0% 0% 116500 1.03 63.86 8.84 0% 0 0% 0 0% 0 0% 0%
20210720 8.75 8.75 8.65 8.71 -1.58% 0.23% 0% 107874 0.9374 54.71 8.69 0% 0 0% 0 0% 0 0% 0%
20210719 8.86 9.02 8.83 8.85 -0.67% -0.67% 0% 118592 1.0572 61.69 8.91 0% 0 0% 0 0% 0 0% 0%
20210716 8.82 9.06 8.8 8.91 0.11% -0.56% 0% 157856 1.4149 80.47 8.96 0% 0 0% 0 0% 0 0% 0%
20210715 8.8 8.94 8.66 8.9 1.02% 1.14% 0% 142919 1.2575 72.63 8.8 0% 0 0% 0 0% 0 0% 0%
20210714 9.02 9.02 8.78 8.81 -2.11% -0.56% 0% 157943 1.3994 83.85 8.86 0% 0 0% 0 0% 0 0% 0%
20210713 9.07 9.08 8.93 9 -1.21% 0% 0% 179624 1.6159 102.26 9 0% 0 0% 0 0% 0 0% 0%
20210712 9.23 9.39 9.07 9.11 -1.19% -0.76% 0% 252814 2.3198 157.5 9.18 0% 0 0% 0 0% 0 0% 0%
20210709 8.94 9.32 8.88 9.22 2.9% 0.66% 0% 338000 3.0964 237.56 9.16 0% 0 0% 0 0% 0 0% 0%
20210708 9.05 9.16 8.91 8.96 -1.54% -0.55% 0% 161596 1.4567 133.43 9.01 0% 0 0% 0 0% 0 0% 0%
20210707 8.82 9.19 8.8 9.1 2.13% 1.11% 0% 226440 2.0369 202.5 9 0% 0 0% 0 0% 0 0% 0%
20210706 8.97 8.98 8.82 8.91 -0.34% 0.34% 0% 105867 0.9398 109.1 8.88 0% 0 0% 0 0% 0 0% 0%
20210705 8.65 8.97 8.65 8.94 3.23% 0.56% 0% 168870 1.5018 173.31 8.89 0% 0 0% 0 0% 0 0% 0%
20210702 8.52 8.8 8.51 8.66 1.64% -0.46% 0% 131829 1.1469 148.24 8.7 0% 0 0% 0 0% 0 0% 0%
20210701 8.69 8.69 8.52 8.52 -1.84% -0.93% 0% 73732 0.6338 85.25 8.6 0% 0 0% 0 0% 0 0% 0%
20210630 8.67 8.72 8.62 8.68 0.12% 0.12% 0% 58885 0.5103 68.49 8.67 0% 0 0% 0 0% 0 0% 0%
20210629 8.82 8.82 8.67 8.67 -1.7% -0.46% 0% 62408 0.5436 70.66 8.71 0% 0 0% 0 0% 0 0% 0%
20210628 8.85 8.87 8.78 8.82 -0.34% 0% 0% 70877 0.6251 75.11 8.82 0% 0 0% 0 0% 0 0% 0%
20210625 8.68 8.85 8.64 8.85 1.84% 0.68% 0% 111512 0.9797 115.03 8.79 0% 0 0% 0 0% 0 0% 0%
20210624 8.68 8.75 8.6 8.69 0.12% 0.12% 0% 68929 0.598 71.97 8.68 0% 0 0% 0 0% 0 0% 0%
20210623 8.75 8.76 8.64 8.68 -0.69% 0.12% 0% 68267 0.5921 69.81 8.67 0% 0 0% 0 0% 0 0% 0%
20210622 8.65 8.9 8.64 8.85 2.31% 0.8% 0% 112980 0.9914 115.33 8.78 0% 0 0% 0 0% 0 0% 0%
20210621 8.67 8.69 8.61 8.65 -0.35% 0.12% 0% 66273 0.5728 69.35 8.64 0% 0 0% 0 0% 0 0% 0%
20210618 8.72 8.72 8.56 8.68 -1.03% 0.7% 0% 98007 0.8453 97.71 8.62 0% 0 0% 0 0% 0 0% 0%
20210617 8.78 8.84 8.75 8.77 -0.9% -0.11% 0% 73923 0.6494 75.22 8.78 0% 0 0% 0 0% 0 0% 0%
20210616 8.8 8.99 8.8 8.85 0.8% -0.45% 0% 84689 0.7528 83.99 8.89 0% 0 0% 0 0% 0 0% 0%
20210615 9 9.02 8.76 8.78 -2.98% -0.57% 0% 132824 1.173 125.14 8.83 0% 0 0% 0 0% 0 0% 0%
20210611 9.03 9.06 8.97 9.05 0.22% 0.44% 0% 90925 0.8195 88.76 9.01 0% 0 0% 0 0% 0 0% 0%
20210610 9.1 9.1 9.01 9.03 -0.66% 0% 0% 85499 0.7722 78.82 9.03 0% 0 0% 0 0% 0 0% 0%
20210609 9.05 9.13 9.03 9.09 0.66% 0.11% 0% 84925 0.7707 76.31 9.08 0% 0 0% 0 0% 0 0% 0%
20210608 9.05 9.08 9 9.03 -0.22% 0% 0% 78237 0.7062 66.27 9.03 0% 0 0% 0 0% 0 0% 0%
20210607 9.02 9.09 9.02 9.05 0.78% 0.11% 0% 72340 0.6543 60.04 9.04 0% 0 0% 0 0% 0 0% 0%
20210604 9.02 9.03 8.97 8.98 -0.99% -0.11% 0% 107301 0.9649 86.89 8.99 0% 0 0% 0 0% 0 0% 0%
20210603 9.07 9.13 9.05 9.07 0.22% -0.22% 0% 91039 0.8275 74.93 9.09 0% 0 0% 0 0% 0 0% 0%
20210602 9.15 9.15 9.04 9.05 -1.31% -0.33% 0% 107773 0.9787 77.74 9.08 0% 0 0% 0 0% 0 0% 0%
20210601 9.14 9.17 9.02 9.17 0.33% 0.88% 0% 127967 1.1633 90.07 9.09 0% 0 0% 0 0% 0 0% 0%
20210531 9.19 9.22 9.1 9.14 -0.54% -0.11% 0% 112910 1.0328 78.61 9.15 0% 0 0% 0 0% 0 0% 0%
20210528 9.3 9.34 9.18 9.19 -0.22% -0.86% 0% 149242 1.3833 101.14 9.27 0% 0 0% 0 0% 0 0% 0%
20210527 9.24 9.27 9.2 9.21 -0.65% -0.11% 0% 116666 1.0756 75.82 9.22 0% 0 0% 0 0% 0 0% 0%
20210526 9.17 9.3 9.13 9.27 0.87% 0.54% 0% 143772 1.3261 84.79 9.22 0% 0 0% 0 0% 0 0% 0%
20210525 9.17 9.22 9.1 9.19 0.55% 0.33% 0% 103578 0.9483 57.69 9.16 0% 0 0% 0 0% 0 0% 0%
20210524 9.21 9.25 9.12 9.14 0.22% -0.11% 0% 94142 0.8611 43.99 9.15 0% 0 0% 0 0% 0 0% 0%
20210521 9.05 9.16 9.03 9.12 0.33% 0.11% 0% 99257 0.9044 34.76 9.11 0% 0 0% 0 0% 0 0% 0%
20210520 9.25 9.26 8.95 9.09 -2.68% 0.44% 0% 262123 2.3724 82.96 9.05 0% 0 0% 0 0% 0 0% 0%
20210519 9.4 9.4 9.32 9.34 -1.06% 0% 0% 139725 1.3052 46.52 9.34 0% 0 0% 0 0% 0 0% 0%
20210518 9.48 9.5 9.39 9.44 0.11% 0% 0% 146827 1.3859 48.94 9.44 0% 0 0% 0 0% 0 0% 0%
20210517 9.37 9.48 9.34 9.43 0.32% 0.32% 0% 167135 1.5712 54.57 9.4 0% 0 0% 0 0% 0 0% 0%
20210514 9.39 9.43 9.3 9.4 0% 0.32% 0% 202052 1.8934 64.89 9.37 0% 0 0% 0 0% 0 0% 0%
20210513 9.5 9.52 9.35 9.4 -3.09% -0.21% 0% 268418 2.5288 84.86 9.42 0% 0 0% 0 0% 0 0% 0%
20210512 9.6 9.79 9.56 9.7 0.73% 0.31% 0% 219505 2.1236 71.59 9.67 0% 0 0% 0 0% 0 0% 0%
20210511 9.9 9.9 9.51 9.63 -6.32% -0.52% 0% 422089 4.0863 139.08 9.68 0% 0 0% 0 0% 0 0% 0%
20210510 9.84 10.58 9.69 10.28 6.86% 2.59% 0% 728937 7.3037 253.23 10.02 0% 0 0% 0 0% 0 0% 0%
20210507 9.48 9.76 9.48 9.62 2.23% -0.1% 0% 361852 3.4848 152.79 9.63 0% 0 0% 0 0% 0 0% 0%
20210506 9.41 9.52 9.35 9.41 1.29% -0.11% 0% 194145 1.8293 84.01 9.42 0% 0 0% 0 0% 0 0% 0%
20210430 9.37 9.4 9.25 9.29 -1.8% -0.11% 0% 168341 1.5663 69.47 9.3 0% 0 0% 0 0% 0 0% 0%
20210429 9.35 9.5 9.28 9.46 1.18% 0.75% 0% 198490 1.8634 78.28 9.39 0% 0 0% 0 0% 0 0% 0%
20210428 9.41 9.43 9.25 9.35 -2.5% 0.11% 0% 209505 1.9562 81.15 9.34 0% 0 0% 0 0% 0 0% 0%
20210427 9.7 9.81 9.46 9.59 0.42% -0.52% 0% 260780 2.5144 98.93 9.64 0% 0 0% 0 0% 0 0% 0%
20210426 9.46 9.7 9.45 9.55 1.49% -0.42% 0% 249516 2.3932 83.02 9.59 0% 0 0% 0 0% 0 0% 0%
20210423 9.47 9.54 9.4 9.41 -1.67% -0.32% 0% 195072 1.8411 54.44 9.44 0% 0 0% 0 0% 0 0% 0%
20210422 9.28 9.67 9.28 9.57 -3.04% 0.63% 0% 373047 3.5465 106.16 9.51 0% 0 0% 0 0% 0 0% 0%
20210421 9.84 9.97 9.82 9.87 -1.3% -0.2% 0% 128362 1.2692 41.23 9.89 0% 0 0% 0 0% 0 0% 0%
20210416 10.33 10.48 10 10.1 -2.04% -0.49% 0% 241649 2.4524 80.85 10.15 0% 0 0% 0 0% 0 0% 0%
20210415 9.98 10.4 9.93 10.31 2.69% 1.28% 0% 255402 2.6 90.92 10.18 0% 0 0% 0 0% 0 0% 0%
20210414 10.36 10.43 9.81 10.04 -3% 0% 0% 281541 2.8262 105.23 10.04 0% 0 0% 0 0% 0 0% 0%
20210413 10.33 10.44 10.19 10.35 -0.58% 0.58% 0% 210152 2.1626 87.46 10.29 0% 0 0% 0 0% 0 0% 0%
20210412 10.61 10.78 10.3 10.41 -3.97% -1.14% 0% 310423 3.2678 139.25 10.53 0% 0 0% 0 0% 0 0% 0%
20210409 11 11.04 10.58 10.84 -2.17% 0.09% 0% 547030 5.9233 267.53 10.83 0% 0 0% 0 0% 0 0% 0%
20210408 10.2 11.08 10.2 11.08 10.03% 1.09% 0% 674198 7.389 397.49 10.96 0% 0 0% 0 0% 0 0% 0%
20210407 9.74 10.13 9.7 10.07 1.92% 1.31% 0% 143745 1.4283 97.64 9.94 0% 0 0% 0 0% 0 0% 0%
20210406 10.01 10.17 9.87 9.88 0.71% -0.8% 0% 92200 0.9181 59.26 9.96 0% 0 0% 0 0% 0 0% 0%
20210402 9.7 9.86 9.57 9.81 1.45% 0.82% 0% 84334 0.8209 47.74 9.73 0% 0 0% 0 0% 0 0% 0%
20210401 9.66 9.72 9.55 9.67 -0.21% 0.52% 0% 74481 0.7167 39.58 9.62 0% 0 0% 0 0% 0 0% 0%
20210330 9.83 9.95 9.72 9.87 -0.1% 0.3% 0% 87587 0.8617 43.32 9.84 0% 0 0% 0 0% 0 0% 0%
20210329 9.92 9.98 9.82 9.88 -0.9% -0.1% 0% 70262 0.6947 31.95 9.89 0% 0 0% 0 0% 0 0% 0%
20210326 9.84 10.03 9.75 9.97 0.71% 0.71% 0% 91308 0.9037 34.13 9.9 0% 0 0% 0 0% 0 0% 0%
20201215 10.85 10.96 10.52 10.69 -3.08% -0.37% 0% 181019 1.9416 61.62 10.73 0% 0 0% 0 0% 0 0% 0%
20201214 11.3 11.36 10.7 11.03 -5.16% -0.18% 0% 214652 2.3714 65.63 11.05 0% 0 0% 0 0% 0 0% 0%
20201211 12.19 12.29 11.61 11.63 -1.86% -2.68% 0% 286985 3.4288 77.36 11.95 0% 0 0% 0 0% 0 0% 0%
20201210 11.41 11.86 11.31 11.85 1.46% 2.42% 0% 198058 2.2913 47.43 11.57 0% 0 0% 0 0% 0 0% 0%
20201209 11.47 11.87 11.4 11.68 1.83% 0.43% 0% 225268 2.62 52.79 11.63 0% 0 0% 0 0% 0 0% 0%
20201208 11.4 11.57 11.26 11.47 0.61% 0.35% 0% 151815 1.7355 33.86 11.43 0% 0 0% 0 0% 0 0% 0%
20201207 11.8 11.9 11.4 11.4 -3.88% -1.72% 0% 215565 2.5003 44.88 11.6 0% 0 0% 0 0% 0 0% 0%
20201204 11.58 11.88 11.52 11.86 1.11% 0.94% 0% 230962 2.7139 46.21 11.75 0% 0 0% 0 0% 0 0% 0%
20201203 12.32 12.42 11.72 11.73 -7.71% -2.09% 0% 453325 5.4317 91.53 11.98 0% 0 0% 0 0% 0 0% 0%
20201202 12.68 13.25 12.61 12.71 -1.4% -1.17% 0% 461071 5.93 104.56 12.86 0% 0 0% 0 0% 0 0% 0%
20201201 12.52 13.05 12.38 12.89 -0.77% 1.5% 0% 516743 6.5645 120.78 12.7 0% 0 0% 0 0% 0 0% 0%
20201130 12.7 13.71 12.4 12.99 4.25% -0.92% 0% 805522 10.563 199.49 13.11 0% 0 0% 0 0% 0 0% 0%
20201127 12.06 13 11.7 12.46 3.75% 1.3% 0% 603398 7.4197 151.13 12.3 0% 0 0% 0 0% 0 0% 0%
20201126 11.52 12.05 11.36 12.01 3.71% 2.91% 0% 309264 3.6094 78.68 11.67 0% 0 0% 0 0% 0 0% 0%
20201125 12 12.18 11.55 11.58 -4.22% -2.2% 0% 358596 4.2451 91.12 11.84 0% 0 0% 0 0% 0 0% 0%
20201124 11.48 12.35 11.26 12.09 3.25% 3.07% 0% 527741 6.1909 123.62 11.73 0% 0 0% 0 0% 0 0% 0%
20201123 11.52 11.88 11.33 11.71 3.81% 0.52% 0% 473472 5.5164 115.87 11.65 0% 0 0% 0 0% 0 0% 0%
20201120 11.08 11.37 10.88 11.28 1.9% 1.35% 0% 298778 3.3267 75 11.13 0% 0 0% 0 0% 0 0% 0%
20201119 11.27 11.43 10.89 11.07 -2.38% -0.18% 0% 252829 2.8028 66.44 11.09 0% 0 0% 0 0% 0 0% 0%
20201118 11.15 11.61 11.14 11.34 0.27% -0.44% 0% 313451 3.5713 88.89 11.39 0% 0 0% 0 0% 0 0% 0%
20201117 11.88 12.18 11.21 11.31 -4.96% -3.08% 0% 442605 5.1631 137.67 11.67 0% 0 0% 0 0% 0 0% 0%
20201116 11.36 12.38 11.28 11.9 4.57% -0.25% 0% 562117 6.7075 198.05 11.93 0% 0 0% 0 0% 0 0% 0%
20201113 11.01 11.54 10.77 11.38 1.7% 1.34% 0% 373992 4.1986 150.73 11.23 0% 0 0% 0 0% 0 0% 0%
20201112 11.24 11.4 10.9 11.19 -3.87% 0.36% 0% 387733 4.3244 176.44 11.15 0% 0 0% 0 0% 0 0% 0%
20201111 10.8 11.94 10.68 11.64 7.28% 1.04% 0% 671539 7.736 370.06 11.52 0% 0 0% 0 0% 0 0% 0%
20201110 10.6 11.05 10.42 10.85 3.04% 1.12% 0% 346611 3.7176 260.25 10.73 0% 0 0% 0 0% 0 0% 0%
20201109 10.18 10.61 10.05 10.53 5.72% 1.94% 0% 219429 2.2664 197.81 10.33 0% 0 0% 0 0% 0 0% 0%
20201106 9.87 10.12 9.86 9.96 0.91% -0.4% 0% 115360 1.1536 114.53 10 0% 0 0% 0 0% 0 0% 0%
20201105 9.9 9.97 9.74 9.87 0.41% 0.3% 0% 80977 0.7972 77.24 9.84 0% 0 0% 0 0% 0 0% 0%
20201104 9.95 9.95 9.78 9.83 -1.7% -0.41% 0% 90724 0.895 76.74 9.87 0% 0 0% 0 0% 0 0% 0%
20201103 9.49 10.05 9.46 10 5.82% 1.32% 0% 154735 1.528 125.5 9.87 0% 0 0% 0 0% 0 0% 0%
20201102 9.68 9.73 9.37 9.45 -2.17% -0.42% 0% 73231 0.6952 59.68 9.49 0% 0 0% 0 0% 0 0% 0%
20201030 9.92 9.94 9.64 9.66 -2.62% -1.23% 0% 87184 0.8523 69.12 9.78 0% 0 0% 0 0% 0 0% 0%
20201029 9.9 9.99 9.85 9.92 -1.88% 0% 0% 72616 0.7205 58.3 9.92 0% 0 0% 0 0% 0 0% 0%
20201028 10 10.16 9.71 10.11 1.81% 1.71% 0% 112264 1.1158 87.49 9.94 0% 0 0% 0 0% 0 0% 0%
20201027 10.05 10.11 9.92 9.93 -1.88% -0.6% 0% 89136 0.8905 68.59 9.99 0% 0 0% 0 0% 0 0% 0%
20201026 10.3 10.3 10.07 10.12 -2.69% -0.39% 0% 86764 0.8812 66.98 10.16 0% 0 0% 0 0% 0 0% 0%
20201023 10.56 10.61 10.36 10.4 -2.8% -0.67% 0% 133949 1.4023 102.3 10.47 0% 0 0% 0 0% 0 0% 0%
20201022 10.43 10.87 10.34 10.7 1.52% 0.28% 0% 200372 2.1385 155.18 10.67 0% 0 0% 0 0% 0 0% 0%
20200909 10.69 10.77 10.36 10.38 -4.6% -1.33% 0% 133780 1.4078 110.18 10.52 0% 0 0% 0 0% 0 0% 0%
20200908 10.85 10.95 10.72 10.88 0.18% 0.18% 0% 92171 1.001 75.87 10.86 0% 0 0% 0 0% 0 0% 0%
20200907 10.94 11.14 10.77 10.86 0.09% -1.18% 0% 125296 1.3774 95.88 10.99 0% 0 0% 0 0% 0 0% 0%
20200904 10.61 10.89 10.52 10.85 0.18% 1.69% 0% 82444 0.8796 59.06 10.67 0% 0 0% 0 0% 0 0% 0%
20200903 11.03 11.03 10.81 10.83 -1.99% -0.64% 0% 102368 1.1162 70.53 10.9 0% 0 0% 0 0% 0 0% 0%
20200902 11.24 11.26 10.96 11.05 -2.47% -0.27% 0% 121450 1.3454 81.92 11.08 0% 0 0% 0 0% 0 0% 0%
20200901 11.16 11.35 11.11 11.33 1.25% 0.71% 0% 94597 1.0644 60.98 11.25 0% 0 0% 0 0% 0 0% 0%
20200831 11.3 11.45 11.18 11.19 -0.71% -0.97% 0% 126719 1.4318 77.78 11.3 0% 0 0% 0 0% 0 0% 0%
20200828 10.98 11.28 10.86 11.27 2.64% 1.62% 0% 133082 1.4762 78.24 11.09 0% 0 0% 0 0% 0 0% 0%
20200827 10.84 11.01 10.84 10.98 1.67% 0.37% 0% 103729 1.1349 60.64 10.94 0% 0 0% 0 0% 0 0% 0%
20200826 11.26 11.26 10.78 10.8 -3.83% -1.55% 0% 166252 1.8245 93.96 10.97 0% 0 0% 0 0% 0 0% 0%
20200825 11.58 11.64 11.2 11.23 -3.02% -1.14% 0% 191200 2.1719 106 11.36 0% 0 0% 0 0% 0 0% 0%
20200824 11.9 11.95 11.48 11.58 -2.61% 0% 0% 164450 1.9045 87.61 11.58 0% 0 0% 0 0% 0 0% 0%
20200821 11.97 12.28 11.82 11.89 0.08% -0.92% 0% 151120 1.8136 74.46 12 0% 0 0% 0 0% 0 0% 0%
20200820 12.2 12.29 11.82 11.88 -1.98% -1.41% 0% 142139 1.7128 53.33 12.05 0% 0 0% 0 0% 0 0% 0%
20200819 12.47 12.56 12.08 12.12 -1.06% -1.86% 0% 192366 2.3761 73.16 12.35 0% 0 0% 0 0% 0 0% 0%
20200818 12.36 12.44 12.16 12.25 0.25% -0.24% 0% 164428 2.019 53.99 12.28 0% 0 0% 0 0% 0 0% 0%
20200817 11.93 12.23 11.82 12.22 2.69% 0.99% 0% 156338 1.8911 45.04 12.1 0% 0 0% 0 0% 0 0% 0%
20200814 11.82 12 11.72 11.9 -0.42% 0.17% 0% 111490 1.3243 29.64 11.88 0% 0 0% 0 0% 0 0% 0%
20200813 11.89 12.08 11.76 11.95 1.1% 0.59% 0% 154659 1.838 39.27 11.88 0% 0 0% 0 0% 0 0% 0%
20200812 12.1 12.1 11.64 11.82 -3.67% 0.08% 0% 245056 2.8948 60.21 11.81 0% 0 0% 0 0% 0 0% 0%
20200811 12.64 12.9 12.16 12.27 -2.62% -2.39% 0% 272035 3.4205 70.31 12.57 0% 0 0% 0 0% 0 0% 0%
20200810 12.99 13.15 12.51 12.6 -5.62% -1.41% 0% 353920 4.5237 91.52 12.78 0% 0 0% 0 0% 0 0% 0%
20200807 13.52 13.79 13.03 13.35 -1.04% -0.37% 0% 398449 5.3386 109.79 13.4 0% 0 0% 0 0% 0 0% 0%
20200806 13.5 13.86 13.26 13.49 -1.1% -0.44% 0% 465798 6.3109 129.89 13.55 0% 0 0% 0 0% 0 0% 0%
20200805 13.02 13.88 13 13.64 2.94% 1.49% 0% 542417 7.2891 149.9 13.44 0% 0 0% 0 0% 0 0% 0%
20200804 13.01 13.54 12.46 13.25 2.79% 2.32% 0% 510716 6.6153 145.71 12.95 0% 0 0% 0 0% 0 0% 0%
20200803 12.4 12.98 12.32 12.89 3.2% 1.26% 0% 359963 4.5832 107.47 12.73 0% 0 0% 0 0% 0 0% 0%
20200731 12.27 12.75 12.21 12.49 1.54% -0.24% 0% 275652 3.45 79.42 12.52 0% 0 0% 0 0% 0 0% 0%
20200730 12.62 12.68 12.28 12.3 -2.54% -0.97% 0% 250560 3.1115 70.94 12.42 0% 0 0% 0 0% 0 0% 0%
20200729 12.3 12.63 12.09 12.62 0.56% 1.53% 0% 278426 3.4615 73.46 12.43 0% 0 0% 0 0% 0 0% 0%
20200728 12.5 12.97 12.38 12.55 1.46% -0.79% 0% 332081 4.2009 79.68 12.65 0% 0 0% 0 0% 0 0% 0%
20200727 12.15 12.39 11.45 12.37 1.48% 2.06% 0% 307050 3.7223 64 12.12 0% 0 0% 0 0% 0 0% 0%
20200724 12.8 13.17 12.05 12.19 -7.65% -4.02% 0% 417214 5.2986 79.31 12.7 0% 0 0% 0 0% 0 0% 0%
20200723 13.12 13.7 12.8 13.2 1.54% -0.15% 0% 480256 6.3502 83.74 13.22 0% 0 0% 0 0% 0 0% 0%
20200722 13.22 13.39 12.9 13 0.78% -0.54% 0% 310884 4.0625 48.03 13.07 0% 0 0% 0 0% 0 0% 0%
20200721 13.34 13.44 12.82 12.9 -3.23% -0.92% 0% 296786 3.8638 42.2 13.02 0% 0 0% 0 0% 0 0% 0%
20200720 12.54 13.44 12.41 13.33 7.24% 2.85% 0% 414643 5.3732 55.25 12.96 0% 0 0% 0 0% 0 0% 0%
20200717 12.4 12.66 11.98 12.43 -0.56% 0.57% 0% 313256 3.8727 38.61 12.36 0% 0 0% 0 0% 0 0% 0%
20200716 13.62 13.77 12.06 12.5 -5.23% -4.51% 0% 486884 6.3719 61.74 13.09 0% 0 0% 0 0% 0 0% 0%
20200715 14.71 14.9 13.12 13.19 -8.66% -3.72% 0% 661832 9.0652 89.07 13.7 0% 0 0% 0 0% 0 0% 0%
20200714 14 14.69 13.86 14.44 0.91% 1.05% 0% 674097 9.6333 97.85 14.29 0% 0 0% 0 0% 0 0% 0%
20200713 14.13 14.99 13.67 14.31 4.45% 0.07% 0% 865404 12.3736 135.5 14.3 0% 0 0% 0 0% 0 0% 0%
20200710 14.28 15.66 13.33 13.7 -6.48% -5.91% 0% 983989 14.3255 176.18 14.56 0% 0 0% 0 0% 0 0% 0%
20200709 13.5 14.75 13.23 14.75 9.99% 6.65% 0% 1090898 15.0906 212.61 13.83 0% 0 0% 0 0% 0 0% 0%
20200708 11.96 13.41 11.9 13.41 10.01% 4.11% 0% 857912 11.0534 178.65 12.88 0% 0 0% 0 0% 0 0% 0%
20200707 12.28 12.37 11.6 12.19 0.58% 1.08% 0% 791644 9.5498 176.83 12.06 0% 0 0% 0 0% 0 0% 0%
20200706 11.39 12.13 11.39 12.12 7.45% 2.28% 0% 710005 8.4131 173.23 11.85 0% 0 0% 0 0% 0 0% 0%
20200703 10.87 11.48 10.83 11.28 3.68% 0.53% 0% 604146 6.7785 152.05 11.22 0% 0 0% 0 0% 0 0% 0%
20200702 10.8 11.05 10.67 10.88 -0.37% 0.18% 0% 456341 4.9546 116.44 10.86 0% 0 0% 0 0% 0 0% 0%
20200701 10.42 11.13 10.39 10.92 4.4% 1.39% 0% 532126 5.7325 134.26 10.77 0% 0 0% 0 0% 0 0% 0%
20200630 10.31 10.46 10.22 10.46 1.95% 1.06% 0% 242130 2.5054 59.8 10.35 0% 0 0% 0 0% 0 0% 0%
20200629 10.39 10.39 10.13 10.26 -2.01% 0.2% 0% 230915 2.3656 52.82 10.24 0% 0 0% 0 0% 0 0% 0%
20200624 10.63 10.79 10.44 10.47 -3.86% -0.38% 0% 379521 3.9899 79.4 10.51 0% 0 0% 0 0% 0 0% 0%
20200623 10.68 11.3 10.68 10.89 1.78% -1.54% 0% 541156 5.9857 116.06 11.06 0% 0 0% 0 0% 0 0% 0%
20200622 10.63 10.77 10.46 10.7 0.66% 0.56% 0% 299561 3.1883 60.96 10.64 0% 0 0% 0 0% 0 0% 0%
20200619 10.66 10.72 10.41 10.63 -1.48% 0.85% 0% 389856 4.1083 73.32 10.54 0% 0 0% 0 0% 0 0% 0%
20200618 10.65 11.08 10.65 10.79 1.03% -1.01% 0% 406304 4.4295 75.5 10.9 0% 0 0% 0 0% 0 0% 0%
20200617 10.9 11.04 10.55 10.68 -3.35% -0.65% 0% 441849 4.7495 73.15 10.75 0% 0 0% 0 0% 0 0% 0%
20200616 10.84 11.2 10.71 11.05 1.75% 0.91% 0% 465384 5.098 71.54 10.95 0% 0 0% 0 0% 0 0% 0%
20200615 11.03 11.2 10.8 10.86 -3.55% -0.91% 0% 449957 4.9327 60.97 10.96 0% 0 0% 0 0% 0 0% 0%
20200612 11.2 11.41 11.07 11.26 -2.43% 0.63% 0% 482555 5.3982 55.45 11.19 0% 0 0% 0 0% 0 0% 0%
20200611 11.01 11.55 11.01 11.54 4.91% 2.12% 0% 692999 7.8276 80.5 11.3 0% 0 0% 0 0% 0 0% 0%
20200610 11.35 11.39 10.86 11 -1.87% -0.99% 0% 478291 5.3119 48.33 11.11 0% 0 0% 0 0% 0 0% 0%
20200609 11.57 11.7 11.03 11.21 -4.35% -0.36% 0% 596650 6.7132 54.92 11.25 0% 0 0% 0 0% 0 0% 0%
20200608 11.43 11.86 11.27 11.72 2.72% 0.6% 0% 594089 6.9211 53.78 11.65 0% 0 0% 0 0% 0 0% 0%
20200605 11.42 11.85 11.21 11.41 -2.65% -0.61% 0% 587243 6.7443 48.27 11.48 0% 0 0% 0 0% 0 0% 0%
20200604 12.31 12.73 11.45 11.72 -6.16% -3.54% 0% 879808 10.6884 72.38 12.15 0% 0 0% 0 0% 0 0% 0%
20200603 12.7 12.86 12.4 12.49 -4.66% -0.95% 0% 879420 11.0861 72.69 12.61 0% 0 0% 0 0% 0 0% 0%
20200602 12.33 13.19 12.22 13.1 5.31% 3.07% 0% 1159907 14.7434 92.94 12.71 0% 0 0% 0 0% 0 0% 0%
20200601 11.99 12.73 11.79 12.44 -2.05% 1.39% 0% 1010791 12.3979 83.61 12.27 0% 0 0% 0 0% 0 0% 0%
20200529 12.6 13.3 12.3 12.7 -0.86% -0.94% 0% 1112445 14.2599 98.34 12.82 0% 0 0% 0 0% 0 0% 0%
20200528 12.8 13.95 12.19 12.81 0.08% -1.69% 0% 1573193 20.4935 146.97 13.03 0% 0 0% 0 0% 0 0% 0%
20200527 11.55 12.8 11.44 12.8 9.97% 5.09% 0% 1448442 17.6387 138.95 12.18 0% 0 0% 0 0% 0 0% 0%
20200526 11.02 11.68 10.74 11.64 -2.43% 3.37% 0% 1169369 13.1649 115.88 11.26 0% 0 0% 0 0% 0 0% 0%
20200525 11.3 12.54 11.23 11.93 4.65% -1.4% 0% 1483818 17.9502 170.13 12.1 0% 0 0% 0 0% 0 0% 0%
20200522 10.31 11.7 9.91 11.4 6.54% 6.54% 0% 1373640 14.6985 157.18 10.7 0% 0 0% 0 0% 0 0% 0%
20200521 11.51 11.99 10.59 10.7 -3.69% -6.14% 0% 1361934 15.5301 183.39 11.4 0% 0 0% 0 0% 0 0% 0%
20200520 11.9 11.98 11 11.11 2.02% -4.22% 0% 1484168 17.209 232.93 11.6 0% 0 0% 0 0% 0 0% 0%
20200519 10.31 10.89 10.31 10.89 10% 2.54% 0% 414394 4.4022 72.62 10.62 0% 0 0% 0 0% 0 0% 0%
20200518 9.3 9.9 9.18 9.9 10% 2.06% 0% 940564 9.1224 151.43 9.7 0% 0 0% 0 0% 0 0% 0%
20200515 9.5 9.5 8.95 9 -5.16% -2.07% 0% 944802 8.6835 156.21 9.19 0% 0 0% 0 0% 0 0% 0%
20200514 8.77 9.49 8.67 9.49 9.97% 1.5% 0% 855771 7.9989 157.59 9.35 0% 0 0% 0 0% 0 0% 0%
20200513 8.58 8.84 8.55 8.63 -1.03% -0.8% 0% 494814 4.3052 88 8.7 0% 0 0% 0 0% 0 0% 0%
20200512 8.41 8.75 8.15 8.72 2.47% 3.56% 0% 601830 5.0654 100.25 8.42 0% 0 0% 0 0% 0 0% 0%
20200511 8.59 9.01 8.48 8.51 -2.18% -2.52% 0% 682195 5.9586 102.52 8.73 0% 0 0% 0 0% 0 0% 0%
20200508 8.25 8.88 8.23 8.7 4.19% 2.47% 0% 691364 5.8668 111.24 8.49 0% 0 0% 0 0% 0 0% 0%
20200507 8.13 8.52 8.02 8.35 0.72% 1.46% 0% 574248 4.7264 90.75 8.23 0% 0 0% 0 0% 0 0% 0%
20200506 8 8.5 7.95 8.29 2.35% 0.48% 0% 477917 3.9442 74.86 8.25 0% 0 0% 0 0% 0 0% 0%
20200430 8.05 8.37 7.86 8.1 -0.49% 0.5% 0% 499707 4.0262 73.77 8.06 0% 0 0% 0 0% 0 0% 0%
20200429 7.78 8.4 7.78 8.14 4.23% 0.37% 0% 550871 4.4703 78.48 8.11 0% 0 0% 0 0% 0 0% 0%
20200428 8.02 8.19 7.61 7.81 -5.56% -1.26% 0% 487245 3.8537 64.86 7.91 0% 0 0% 0 0% 0 0% 0%
20200427 8.36 8.74 8.06 8.27 -7.7% 0.61% 0% 749379 6.1636 95.36 8.22 0% 0 0% 0 0% 0 0% 0%
20200424 9.44 9.59 8.96 8.96 -9.95% -1.43% 0% 650211 5.911 90.06 9.09 0% 0 0% 0 0% 0 0% 0%
20200423 9.59 10.37 9.1 9.95 5.51% 1.22% 0% 1287367 12.6582 183.72 9.83 0% 0 0% 0 0% 0 0% 0%
20200422 7.86 9.43 7.86 9.43 43.97% 0.11% 0% 61478 0.5789 51.6 9.42 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