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. 爱丽家居603221
    4. 返回上一页 刷新
股票代码（例：sh603221）       623条   (进入爱丽家居股票专站) 爱丽家居股票成本分析
相关股票: 公牛集团  欧派家居  太阳纸业  晨光股份  顾家家居  裕同科技  鸿博股份  索菲亚  慕思股份  箭牌家居  晨鸣纸业  仙鹤股份  东鹏控股  奥瑞金  岳阳林纸  志邦家居  山鹰国际  致欧科技  劲嘉股份  共创草坪  博汇纸业  紫江企业  喜临门  明月镜片  珠江钢琴  华旺科技  东风股份  浙江永强  美利云  蒙娜丽莎  宝钢包装  江山欧派  冠豪高新  好太太  新巨丰  五洲特纸  青山纸业  松霖科技  匠心家居  梦百合  华泰股份  永新股份  美盈森  
相关股吧: 603195股吧 603833股吧 002078股吧 603899股吧 603816股吧 002831股吧 002229股吧 002572股吧 001323股吧 001322股吧 000488股吧 603733股吧 003012股吧 002701股吧 600963股吧 603801股吧 600567股吧 301376股吧 002191股吧 605099股吧 600966股吧 600210股吧 603008股吧 301101股吧 002678股吧 605377股吧 601515股吧 002489股吧 000815股吧 002918股吧 601968股吧 603208股吧 600433股吧 603848股吧 301296股吧 605007股吧 600103股吧 603992股吧 301061股吧 603313股吧 600308股吧 002014股吧 002303股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 9.07 9.36 9.03 9.21 2.33% 0.22% 0% 45689 0.4199 21.48 9.19 0% 0 0% 0 0% 0 0% 0%
20230927 8.79 9.24 8.57 9 2.51% 0.9% 0% 69704 0.6215 33.25 8.92 0% 0 0% 0 0% 0 0% 0%
20230926 8.72 8.81 8.65 8.78 1.39% 0.34% 0% 34624 0.303 16.92 8.75 0% 0 0% 0 0% 0 0% 0%
20230925 8.63 8.81 8.63 8.66 0.46% -0.57% 0% 30652 0.2671 13.72 8.71 0% 0 0% 0 0% 0 0% 0%
20230922 8.62 8.68 8.49 8.62 -0.23% 0.23% 0% 37465 0.3222 17.02 8.6 0% 0 0% 0 0% 0 0% 0%
20230921 8.59 8.65 8.5 8.64 1.17% 0.58% 0% 39086 0.3357 16.3 8.59 0% 0 0% 0 0% 0 0% 0%
20230920 8.51 8.61 8.42 8.54 0.35% 0% 0% 36541 0.3119 14.6 8.54 0% 0 0% 0 0% 0 0% 0%
20230919 8.63 8.66 8.45 8.51 -0.47% -0.35% 0% 49915 0.4265 18.55 8.54 0% 0 0% 0 0% 0 0% 0%
20230918 8.3 8.63 8.26 8.55 3.89% 0.71% 0% 83258 0.7067 28.69 8.49 0% 0 0% 0 0% 0 0% 0%
20230915 8.14 8.36 8.12 8.23 0.98% -0.48% 0% 70814 0.5859 22.8 8.27 0% 0 0% 0 0% 0 0% 0%
20230914 8.15 8.26 8.09 8.15 0.12% -0.24% 0% 64341 0.5254 19.81 8.17 0% 0 0% 0 0% 0 0% 0%
20230913 8.22 8.28 8.1 8.14 -1.45% -0.37% 0% 82938 0.6775 24.58 8.17 0% 0 0% 0 0% 0 0% 0%
20230912 8.3 8.5 8.14 8.26 -5.92% -0.24% 0% 158671 1.3143 48.1 8.28 0% 0 0% 0 0% 0 0% 0%
20230911 8.79 8.99 8.78 8.78 -9.95% -0.11% 0% 66572 0.5853 23.21 8.79 0% 0 0% 0 0% 0 0% 0%
20230908 11.46 11.46 9.42 9.75 -6.43% -7.5% 0% 239792 2.5264 102 10.54 0% 0 0% 0 0% 0 0% 0%
20230907 9.5 10.42 9.39 10.42 10.03% 2.76% 0% 63822 0.6472 28.84 10.14 0% 0 0% 0 0% 0 0% 0%
20230906 9.75 10.28 9.47 9.47 -4.15% -3.07% 0% 107809 1.0538 47.26 9.77 0% 0 0% 0 0% 0 0% 0%
20230905 10.5 10.5 9.64 9.88 -4.54% -0.1% 0% 123312 1.22 56.18 9.89 0% 0 0% 0 0% 0 0% 0%
20230904 9.55 10.35 9.43 10.35 9.99% 3.81% 0% 55252 0.5509 28.1 9.97 0% 0 0% 0 0% 0 0% 0%
20230901 9.36 9.53 9.16 9.41 2.17% 0.11% 0% 30130 0.2832 15.49 9.4 0% 0 0% 0 0% 0 0% 0%
20230831 9.37 9.46 9.18 9.21 -1.6% -0.65% 0% 14905 0.1382 8.04 9.27 0% 0 0% 0 0% 0 0% 0%
20230830 9.28 9.4 9.24 9.36 0.75% 0.21% 0% 17149 0.1602 10.25 9.34 0% 0 0% 0 0% 0 0% 0%
20230829 8.85 9.32 8.8 9.29 5.57% 1.42% 0% 27379 0.2509 72.46 9.16 0% 0 0% 0 0% 0 0% 0%
20230828 8.98 9.11 8.79 8.8 2.09% -1.68% 0% 22929 0.2051 62.56 8.95 0% 0 0% 0 0% 0 0% 0%
20230825 8.69 8.84 8.5 8.62 -0.58% -0.92% 0% 16797 0.1462 11.67 8.7 0% 0 0% 0 0% 0 0% 0%
20230824 8.49 8.74 8.49 8.67 0.58% 0.46% 0% 21354 0.1843 16.44 8.63 0% 0 0% 0 0% 0 0% 0%
20230823 8.66 8.87 8.57 8.62 0.23% -0.69% 0% 32021 0.2781 29.67 8.68 0% 0 0% 0 0% 0 0% 0%
20230822 9.19 9.27 8.5 8.6 -6.01% -1.71% 0% 58267 0.51 70.2 8.75 0% 0 0% 0 0% 0 0% 0%
20230821 8.94 9.3 8.92 9.15 2.58% -0.65% 0% 49424 0.4551 68.77 9.21 0% 0 0% 0 0% 0 0% 0%
20230818 9.12 9.15 8.78 8.92 0.45% -1.11% 0% 23741 0.2141 35.98 9.02 0% 0 0% 0 0% 0 0% 0%
20230817 9.04 9.04 8.83 8.88 -0.78% -0.11% 0% 13794 0.1226 22.9 8.89 0% 0 0% 0 0% 0 0% 0%
20230816 9.1 9.1 8.92 8.95 -1.65% -0.56% 0% 8587 0.0773 16.81 9 0% 0 0% 0 0% 0 0% 0%
20230815 9.01 9.15 8.97 9.1 1.56% 0.22% 0% 12891 0.1171 26.75 9.08 0% 0 0% 0 0% 0 0% 0%
20230814 8.75 9 8.73 8.96 2.05% 1.01% 0% 11981 0.1063 29.62 8.87 0% 0 0% 0 0% 0 0% 0%
20230811 8.95 8.96 8.74 8.78 -2.01% -0.79% 0% 9130 0.0808 22.09 8.85 0% 0 0% 0 0% 0 0% 0%
20230810 8.84 8.97 8.83 8.96 0.67% 0.56% 0% 7713 0.0687 12.34 8.91 0% 0 0% 0 0% 0 0% 0%
20230809 9.14 9.14 8.87 8.9 -2.63% -0.56% 0% 9929 0.0889 15.16 8.95 0% 0 0% 0 0% 0 0% 0%
20230808 8.98 9.18 8.89 9.14 2.01% 0.44% 0% 13454 0.1224 29.11 9.1 0% 0 0% 0 0% 0 0% 0%
20230807 8.87 9.01 8.81 8.96 1.47% 0.45% 0% 15159 0.1352 29.34 8.92 0% 0 0% 0 0% 0 0% 0%
20230804 8.99 9.02 8.78 8.83 -1.12% -0.56% 0% 15794 0.1403 30.02 8.88 0% 0 0% 0 0% 0 0% 0%
20230803 9.06 9.1 8.9 8.93 -1.87% -0.33% 0% 10902 0.0977 20.35 8.96 0% 0 0% 0 0% 0 0% 0%
20230802 8.99 9.1 8.9 9.1 1.34% 0.55% 0% 10357 0.0937 18.1 9.05 0% 0 0% 0 0% 0 0% 0%
20230801 8.91 9.07 8.87 8.98 0.79% 0.11% 0% 16703 0.1498 25.04 8.97 0% 0 0% 0 0% 0 0% 0%
20230731 9 9 8.8 8.91 0.22% 0.34% 0% 12963 0.1151 17.55 8.88 0% 0 0% 0 0% 0 0% 0%
20230728 8.85 8.94 8.79 8.89 0.34% 0.11% 0% 13128 0.1166 17.27 8.88 0% 0 0% 0 0% 0 0% 0%
20230727 8.97 8.97 8.8 8.86 -0.45% -0.34% 0% 8351 0.0742 10.89 8.89 0% 0 0% 0 0% 0 0% 0%
20230726 8.82 9.05 8.81 8.9 0.45% -0.34% 0% 18255 0.163 23.34 8.93 0% 0 0% 0 0% 0 0% 0%
20230725 8.62 8.87 8.61 8.86 3.02% 0.68% 0% 19870 0.1749 26.14 8.8 0% 0 0% 0 0% 0 0% 0%
20230724 8.55 8.63 8.47 8.6 1.06% 0.23% 0% 11125 0.0954 15.59 8.58 0% 0 0% 0 0% 0 0% 0%
20230721 8.58 8.6 8.43 8.51 -0.12% 0.12% 0% 11793 0.1002 17.53 8.5 0% 0 0% 0 0% 0 0% 0%
20230720 8.57 8.59 8.42 8.52 0.24% 0% 0% 12101 0.1031 19.19 8.52 0% 0 0% 0 0% 0 0% 0%
20230719 8.51 8.58 8.42 8.5 -0.12% -0.12% 0% 11580 0.0985 19.49 8.51 0% 0 0% 0 0% 0 0% 0%
20230718 8.43 8.6 8.31 8.51 1.67% 0% 0% 22393 0.1905 46.89 8.51 0% 0 0% 0 0% 0 0% 0%
20230717 8.29 8.44 8.15 8.37 0.48% 0.24% 0% 13144 0.1098 30.3 8.35 0% 0 0% 0 0% 0 0% 0%
20230714 8.22 8.4 8.15 8.33 2.33% 0.12% 0% 16914 0.1408 38.05 8.32 0% 0 0% 0 0% 0 0% 0%
20230713 8.12 8.26 8.08 8.14 0.12% -0.73% 0% 16588 0.136 32.14 8.2 0% 0 0% 0 0% 0 0% 0%
20230712 8.16 8.31 8.11 8.13 -0.37% -1.22% 0% 12522 0.103 83.91 8.23 0% 0 0% 0 0% 0 0% 0%
20230711 8.19 8.19 8.11 8.16 -0.12% 0.12% 0% 5718 0.0466 10.42 8.15 0% 0 0% 0 0% 0 0% 0%
20230710 8.11 8.19 8.09 8.17 0.25% 0.62% 0% 8951 0.0727 58.37 8.12 0% 0 0% 0 0% 0 0% 0%
20230707 8.18 8.19 8.07 8.15 0.37% 0.12% 0% 11130 0.0906 72.41 8.14 0% 0 0% 0 0% 0 0% 0%
20230706 7.92 8.17 7.91 8.12 2.14% 0.37% 0% 20357 0.1647 31.21 8.09 0% 0 0% 0 0% 0 0% 0%
20230705 8.02 8.04 7.92 7.95 -0.62% -0.38% 0% 11074 0.0884 81.76 7.98 0% 0 0% 0 0% 0 0% 0%
20230704 7.9 8.02 7.85 8 1.52% 0.38% 0% 12473 0.0994 20.15 7.97 0% 0 0% 0 0% 0 0% 0%
20230703 7.81 7.9 7.77 7.88 1.42% 0.38% 0% 15749 0.1236 26.28 7.85 0% 0 0% 0 0% 0 0% 0%
20230630 7.67 7.81 7.66 7.77 2.37% 0% 0% 13225 0.1027 24.47 7.77 0% 0 0% 0 0% 0 0% 0%
20230629 7.51 7.6 7.43 7.59 1.34% 0.66% 0% 7670 0.0578 17.27 7.54 0% 0 0% 0 0% 0 0% 0%
20230628 7.5 7.54 7.41 7.49 0.27% 0.27% 0% 8336 0.0623 23.09 7.47 0% 0 0% 0 0% 0 0% 0%
20230627 7.18 7.48 7.13 7.47 4.77% 1.08% 0% 12497 0.0923 36.32 7.39 0% 0 0% 0 0% 0 0% 0%
20230626 7.22 7.27 7.13 7.13 -1.52% -0.97% 0% 9909 0.0713 31.18 7.2 0% 0 0% 0 0% 0 0% 0%
20230621 7.36 7.36 7.22 7.24 -1.5% -0.69% 0% 7407 0.054 29.38 7.29 0% 0 0% 0 0% 0 0% 0%
20230620 7.46 7.48 7.35 7.35 -1.61% -0.54% 0% 7405 0.0547 40.01 7.39 0% 0 0% 0 0% 0 0% 0%
20230619 7.63 7.65 7.42 7.47 -1.45% -0.53% 0% 9410 0.0707 51.71 7.51 0% 0 0% 0 0% 0 0% 0%
20230616 7.66 7.8 7.58 7.58 -0.92% -1.04% 0% 12064 0.0924 68.9 7.66 0% 0 0% 0 0% 0 0% 0%
20230615 7.76 7.78 7.6 7.65 -1.67% 0.13% 0% 9118 0.0697 53.43 7.64 0% 0 0% 0 0% 0 0% 0%
20230614 7.81 7.85 7.71 7.78 -0.26% 0.13% 0% 4283 0.0333 26.71 7.77 0% 0 0% 0 0% 0 0% 0%
20230613 7.76 7.84 7.74 7.8 0.26% 0% 0% 5371 0.0419 32.73 7.8 0% 0 0% 0 0% 0 0% 0%
20230612 7.7 7.81 7.56 7.78 1.17% 1.3% 0% 9237 0.0709 52.09 7.68 0% 0 0% 0 0% 0 0% 0%
20230609 7.81 7.84 7.66 7.69 -1.28% -0.65% 0% 8636 0.0668 47.67 7.74 0% 0 0% 0 0% 0 0% 0%
20230608 7.83 7.83 7.74 7.79 0.26% 0.13% 0% 6454 0.0502 35.22 7.78 0% 0 0% 0 0% 0 0% 0%
20230607 7.77 7.85 7.74 7.77 -0.13% -0.26% 0% 5532 0.0431 29.29 7.79 0% 0 0% 0 0% 0 0% 0%
20230606 7.9 7.9 7.76 7.78 -1.52% -0.89% 0% 7121 0.0559 37.16 7.85 0% 0 0% 0 0% 0 0% 0%
20230605 7.81 7.9 7.75 7.9 1.28% 0.64% 0% 8966 0.0704 44.9 7.85 0% 0 0% 0 0% 0 0% 0%
20230602 7.65 7.87 7.63 7.8 1.96% 0.26% 0% 11679 0.0909 56.63 7.78 0% 0 0% 0 0% 0 0% 0%
20230601 7.66 7.7 7.59 7.65 -0.26% 0.26% 0% 5689 0.0434 41.83 7.63 0% 0 0% 0 0% 0 0% 0%
20230531 7.7 7.75 7.6 7.67 -0.65% 0% 0% 6783 0.052 50.54 7.67 0% 0 0% 0 0% 0 0% 0%
20230530 7.68 7.74 7.62 7.72 0.39% 0.39% 0% 9525 0.0732 33.54 7.69 0% 0 0% 0 0% 0 0% 0%
20230529 7.67 7.71 7.58 7.69 0.65% 0.39% 0% 10734 0.0822 37.87 7.66 0% 0 0% 0 0% 0 0% 0%
20230526 7.65 7.74 7.59 7.64 -0.13% -0.26% 0% 9123 0.0699 31.95 7.66 0% 0 0% 0 0% 0 0% 0%
20230525 7.56 7.68 7.54 7.65 0.39% 0.39% 0% 6717 0.0512 23.01 7.62 0% 0 0% 0 0% 0 0% 0%
20230524 7.61 7.69 7.56 7.62 -0.78% -0.13% 0% 7141 0.0545 24.79 7.63 0% 0 0% 0 0% 0 0% 0%
20230523 7.66 7.73 7.64 7.68 0.13% -0.13% 0% 6753 0.0519 23.62 7.69 0% 0 0% 0 0% 0 0% 0%
20230522 7.68 7.69 7.6 7.67 0.39% 0.26% 0% 7676 0.0587 27.4 7.65 0% 0 0% 0 0% 0 0% 0%
20230519 7.62 7.69 7.55 7.64 0.53% 0.26% 0% 10244 0.0781 36.7 7.62 0% 0 0% 0 0% 0 0% 0%
20230518 7.5 7.61 7.5 7.6 0.13% 0% 0% 5200 0.0395 19.63 7.6 0% 0 0% 0 0% 0 0% 0%
20230517 7.52 7.6 7.5 7.59 1.07% 0.4% 0% 5831 0.0441 23.3 7.56 0% 0 0% 0 0% 0 0% 0%
20230516 7.56 7.58 7.48 7.51 -0.53% -0.13% 0% 5479 0.0412 25.31 7.52 0% 0 0% 0 0% 0 0% 0%
20230515 7.56 7.61 7.52 7.55 -0.53% -0.13% 0% 6043 0.0457 27.41 7.56 0% 0 0% 0 0% 0 0% 0%
20230510 7.42 7.51 7.4 7.49 0.54% 0.4% 0% 4893 0.0365 32.13 7.46 0% 0 0% 0 0% 0 0% 0%
20230509 7.52 7.52 7.43 7.45 -0.93% -0.53% 0% 5543 0.0415 25.88 7.49 0% 0 0% 0 0% 0 0% 0%
20230508 7.53 7.55 7.47 7.52 0.67% 0.13% 0% 9783 0.0735 44.94 7.51 0% 0 0% 0 0% 0 0% 0%
20230505 7.5 7.52 7.41 7.47 -0.4% 0.13% 0% 9159 0.0683 39.85 7.46 0% 0 0% 0 0% 0 0% 0%
20230504 7.37 7.51 7.3 7.5 1.49% 0.27% 0% 13321 0.0996 57.32 7.48 0% 0 0% 0 0% 0 0% 0%
20230428 7.24 7.4 7.21 7.39 2.07% 0.68% 0% 7757 0.0569 34.04 7.34 0% 0 0% 0 0% 0 0% 0%
20230427 7.14 7.29 7.14 7.24 0.84% -0.14% 0% 10697 0.0775 49.19 7.25 0% 0 0% 0 0% 0 0% 0%
20230426 7.07 7.19 7.05 7.18 1.41% 0.42% 0% 6543 0.0468 30.71 7.15 0% 0 0% 0 0% 0 0% 0%
20230425 7.19 7.24 6.98 7.08 -1.67% 0% 0% 10192 0.0722 46.26 7.08 0% 0 0% 0 0% 0 0% 0%
20230424 7.16 7.23 7.01 7.2 0.98% 0.84% 0% 8022 0.0573 38.73 7.14 0% 0 0% 0 0% 0 0% 0%
20230421 7.27 7.34 7.1 7.13 -1.79% -0.83% 0% 9590 0.069 44.99 7.19 0% 0 0% 0 0% 0 0% 0%
20230420 7.37 7.38 7.17 7.26 -1.36% 0.14% 0% 9164 0.0664 45.16 7.25 0% 0 0% 0 0% 0 0% 0%
20230419 7.44 7.46 7.34 7.36 -1.08% -0.27% 0% 7952 0.0587 41.36 7.38 0% 0 0% 0 0% 0 0% 0%
20230418 7.45 7.46 7.38 7.44 0% 0.13% 0% 6475 0.0481 35.52 7.43 0% 0 0% 0 0% 0 0% 0%
20230417 7.45 7.46 7.37 7.44 0.4% 0.4% 0% 7156 0.053 38.62 7.41 0% 0 0% 0 0% 0 0% 0%
20230414 7.5 7.55 7.41 7.41 -1.33% -0.4% 0% 9727 0.0724 52.31 7.44 0% 0 0% 0 0% 0 0% 0%
20230413 7.5 7.52 7.44 7.51 0.13% 0.4% 0% 6508 0.0487 33.84 7.48 0% 0 0% 0 0% 0 0% 0%
20230412 7.44 7.51 7.43 7.5 0.94% 0.4% 0% 7739 0.0578 39.98 7.47 0% 0 0% 0 0% 0 0% 0%
20230411 7.53 7.53 7.4 7.43 -1.07% -0.13% 0% 11454 0.0852 60.15 7.44 0% 0 0% 0 0% 0 0% 0%
20230410 7.71 7.71 7.48 7.51 -2.21% -0.66% 0% 16556 0.1252 84 7.56 0% 0 0% 0 0% 0 0% 0%
20230407 7.69 7.72 7.63 7.68 0.13% 0% 0% 8156 0.0626 42.11 7.68 0% 0 0% 0 0% 0 0% 0%
20230406 7.77 7.79 7.66 7.67 -1.29% -0.39% 0% 9028 0.0695 45.13 7.7 0% 0 0% 0 0% 0 0% 0%
20230404 7.9 7.92 7.72 7.77 -1.77% -0.26% 0% 12359 0.0963 59.52 7.79 0% 0 0% 0 0% 0 0% 0%
20230403 7.91 7.93 7.81 7.91 0.89% 0.51% 0% 13693 0.1077 64.94 7.87 0% 0 0% 0 0% 0 0% 0%
20230331 7.85 7.89 7.79 7.84 0% 0% 0% 10507 0.0824 49.5 7.84 0% 0 0% 0 0% 0 0% 0%
20230330 7.99 7.99 7.78 7.84 -1.63% -0.25% 0% 13108 0.103 61.95 7.86 0% 0 0% 0 0% 0 0% 0%
20230329 8.1 8.1 7.96 7.97 -1.36% -0.38% 0% 8150 0.0652 40 8 0% 0 0% 0 0% 0 0% 0%
20230328 8.16 8.17 8.07 8.08 -0.98% -0.37% 0% 8960 0.0727 43.64 8.11 0% 0 0% 0 0% 0 0% 0%
20230327 8.21 8.27 8.12 8.16 0.12% -0.37% 0% 15534 0.1272 73.87 8.19 0% 0 0% 0 0% 0 0% 0%
20230324 8.27 8.36 8.12 8.15 -1.69% -1.21% 0% 16770 0.1383 81.91 8.25 0% 0 0% 0 0% 0 0% 0%
20230323 8.46 8.48 8.25 8.29 -2.13% -0.6% 0% 12145 0.1013 77.44 8.34 0% 0 0% 0 0% 0 0% 0%
20230322 8.31 8.5 8.3 8.47 1.8% 0.59% 0% 12844 0.1082 67.52 8.42 0% 0 0% 0 0% 0 0% 0%
20230321 8.2 8.32 8.05 8.32 2.84% 1.34% 0% 12107 0.0994 62.01 8.21 0% 0 0% 0 0% 0 0% 0%
20230320 8.15 8.22 8.05 8.09 -0.25% -0.25% 0% 10873 0.0882 54.69 8.11 0% 0 0% 0 0% 0 0% 0%
20230317 8.14 8.22 8.09 8.11 -0.25% -0.61% 0% 8112 0.0662 40.57 8.16 0% 0 0% 0 0% 0 0% 0%
20230316 8.31 8.31 8.09 8.13 -1.81% -0.25% 0% 9058 0.0738 44.31 8.15 0% 0 0% 0 0% 0 0% 0%
20230315 8.22 8.37 8.2 8.28 0.73% 0% 0% 10642 0.0881 51.32 8.28 0% 0 0% 0 0% 0 0% 0%
20230314 8.45 8.45 8.15 8.22 -2.72% -0.36% 0% 11812 0.0975 54.16 8.25 0% 0 0% 0 0% 0 0% 0%
20230313 8.54 8.54 8.39 8.45 -0.24% 0.12% 0% 8609 0.0727 39.52 8.44 0% 0 0% 0 0% 0 0% 0%
20230310 8.61 8.64 8.45 8.47 -1.85% -0.35% 0% 9034 0.0768 36.99 8.5 0% 0 0% 0 0% 0 0% 0%
20230309 8.56 8.64 8.53 8.63 0.82% 0.47% 0% 8028 0.069 29.93 8.59 0% 0 0% 0 0% 0 0% 0%
20230308 8.49 8.57 8.46 8.56 0.47% 0.35% 0% 9222 0.0787 33.27 8.53 0% 0 0% 0 0% 0 0% 0%
20230307 8.72 8.72 8.47 8.52 -1.84% -0.58% 0% 10465 0.0897 38.52 8.57 0% 0 0% 0 0% 0 0% 0%
20230306 8.78 8.78 8.63 8.68 -0.57% 0.12% 0% 8843 0.0767 34.2 8.67 0% 0 0% 0 0% 0 0% 0%
20230303 8.77 8.8 8.65 8.73 -0.46% 0.11% 0% 7581 0.0661 30.46 8.72 0% 0 0% 0 0% 0 0% 0%
20230302 8.77 8.84 8.72 8.77 0% -0.11% 0% 9274 0.0814 38.04 8.78 0% 0 0% 0 0% 0 0% 0%
20230301 8.74 8.8 8.67 8.77 0.34% 0.57% 0% 12724 0.111 51.67 8.72 0% 0 0% 0 0% 0 0% 0%
20230228 8.61 8.75 8.59 8.74 1.63% 0.92% 0% 12134 0.1051 50.71 8.66 0% 0 0% 0 0% 0 0% 0%
20230227 8.8 8.8 8.55 8.6 -1.71% -0.92% 0% 20859 0.181 92.09 8.68 0% 0 0% 0 0% 0 0% 0%
20230224 8.65 8.77 8.57 8.75 1.63% 0.57% 0% 19274 0.1676 95.9 8.7 0% 0 0% 0 0% 0 0% 0%
20230223 8.61 8.71 8.56 8.61 -0.46% -0.23% 0% 14560 0.1256 82.26 8.63 0% 0 0% 0 0% 0 0% 0%
20230222 8.65 8.67 8.53 8.65 0.12% 0.58% 0% 10841 0.0932 62.08 8.6 0% 0 0% 0 0% 0 0% 0%
20230221 8.66 8.75 8.57 8.64 -0.12% -0.12% 0% 8120 0.0702 43.93 8.65 0% 0 0% 0 0% 0 0% 0%
20230220 8.62 8.7 8.5 8.65 1.41% 0.7% 0% 10272 0.0882 52.9 8.59 0% 0 0% 0 0% 0 0% 0%
20230217 8.48 8.7 8.46 8.53 0.35% -0.35% 0% 9757 0.0835 45.26 8.56 0% 0 0% 0 0% 0 0% 0%
20230216 8.72 8.77 8.42 8.5 -2.86% -1.51% 0% 14660 0.1265 63.06 8.63 0% 0 0% 0 0% 0 0% 0%
20230215 8.73 8.82 8.68 8.75 0.23% 0.23% 0% 10833 0.0946 46.41 8.73 0% 0 0% 0 0% 0 0% 0%
20230214 8.7 8.74 8.64 8.73 0.34% 0.46% 0% 9202 0.08 37.75 8.69 0% 0 0% 0 0% 0 0% 0%
20230213 8.63 8.72 8.57 8.7 0.69% 0.81% 0% 16503 0.1424 66.91 8.63 0% 0 0% 0 0% 0 0% 0%
20230210 8.49 8.67 8.49 8.64 0.35% 0.23% 0% 12128 0.1046 49.96 8.62 0% 0 0% 0 0% 0 0% 0%
20230209 8.58 8.72 8.57 8.61 -0.12% -0.23% 0% 14434 0.1246 60.51 8.63 0% 0 0% 0 0% 0 0% 0%
20230208 8.53 8.73 8.52 8.62 1.17% -0.35% 0% 22401 0.1937 92.72 8.65 0% 0 0% 0 0% 0 0% 0%
20230207 8.52 8.61 8.5 8.52 0.24% -0.23% 0% 12288 0.105 52.32 8.54 0% 0 0% 0 0% 0 0% 0%
20230206 8.47 8.59 8.42 8.5 0.35% -0.35% 0% 19420 0.1657 82.12 8.53 0% 0 0% 0 0% 0 0% 0%
20230203 8.78 8.78 8.35 8.47 -0.59% -0.35% 0% 28051 0.2384 120.88 8.5 0% 0 0% 0 0% 0 0% 0%
20230202 8.46 8.54 8.35 8.52 1.07% 1.19% 0% 17334 0.1459 78.44 8.42 0% 0 0% 0 0% 0 0% 0%
20230201 8.34 8.47 8.28 8.43 1.32% 0.24% 0% 18262 0.1535 87.6 8.41 0% 0 0% 0 0% 0 0% 0%
20230131 8.34 8.35 8.22 8.32 0% 0.36% 0% 11489 0.0952 58 8.29 0% 0 0% 0 0% 0 0% 0%
20230130 8.28 8.37 8.26 8.32 0.97% 0.12% 0% 13186 0.1096 67.5 8.31 0% 0 0% 0 0% 0 0% 0%
20230120 8.24 8.34 8.18 8.24 -0.48% 0% 0% 10540 0.0869 55.26 8.24 0% 0 0% 0 0% 0 0% 0%
20230119 8.27 8.36 8.25 8.28 -0.24% -0.24% 0% 23020 0.191 118.45 8.3 0% 0 0% 0 0% 0 0% 0%
20230118 8.16 8.36 8.15 8.3 1.72% 0.36% 0% 18103 0.1498 99.41 8.27 0% 0 0% 0 0% 0 0% 0%
20230117 8 8.19 8 8.16 1.37% 0.62% 0% 21195 0.1719 110.72 8.11 0% 0 0% 0 0% 0 0% 0%
20230116 8.03 8.06 7.83 8.05 0.75% 1.39% 0% 28288 0.2247 153.39 7.94 0% 0 0% 0 0% 0 0% 0%
20230113 7.86 8.03 7.73 7.99 2.44% 0.76% 0% 18867 0.1496 117.41 7.93 0% 0 0% 0 0% 0 0% 0%
20230112 7.9 7.9 7.77 7.8 -1.14% -0.13% 0% 7966 0.0622 53.56 7.81 0% 0 0% 0 0% 0 0% 0%
20230111 7.99 8.04 7.82 7.89 -1.74% -0.5% 0% 12333 0.0978 86.68 7.93 0% 0 0% 0 0% 0 0% 0%
20230110 8.09 8.15 7.95 8.03 -0.37% 0.12% 0% 10376 0.0832 76.6 8.02 0% 0 0% 0 0% 0 0% 0%
20230109 8.12 8.18 8.02 8.06 -0.49% -0.37% 0% 8409 0.068 62.72 8.09 0% 0 0% 0 0% 0 0% 0%
20230106 8.24 8.24 8.05 8.1 -1.1% -0.37% 0% 7085 0.0576 52.93 8.13 0% 0 0% 0 0% 0 0% 0%
20230105 8.26 8.31 8.12 8.19 -0.73% 0% 0% 7289 0.0597 55.92 8.19 0% 0 0% 0 0% 0 0% 0%
20230104 8.15 8.32 8.03 8.25 2.48% 0.24% 0% 12026 0.099 99.32 8.23 0% 0 0% 0 0% 0 0% 0%
20230103 8.18 8.18 7.98 8.05 -0.12% -0.12% 0% 9358 0.0754 86.23 8.06 0% 0 0% 0 0% 0 0% 0%
20221230 7.94 8.12 7.88 8.06 2.81% 1% 0% 6420 0.0512 48.89 7.98 0% 0 0% 0 0% 0 0% 0%
20221229 7.96 8 7.81 7.84 -1.26% -0.88% 0% 6675 0.0528 60.61 7.91 0% 0 0% 0 0% 0 0% 0%
20221228 8.2 8.2 7.85 7.94 -2.34% -1.12% 0% 8830 0.0709 78.28 8.03 0% 0 0% 0 0% 0 0% 0%
20221227 8.21 8.26 8.07 8.13 -0.85% 0% 0% 7490 0.0609 64.3 8.13 0% 0 0% 0 0% 0 0% 0%
20221226 8.2 8.37 8.18 8.2 0.37% -0.73% 0% 8114 0.067 69.83 8.26 0% 0 0% 0 0% 0 0% 0%
20221223 8.15 8.32 8.13 8.17 -0.12% -0.61% 0% 7125 0.0586 59.85 8.22 0% 0 0% 0 0% 0 0% 0%
20221222 8.3 8.41 8.16 8.18 -1.45% -0.85% 0% 8082 0.0667 69.23 8.25 0% 0 0% 0 0% 0 0% 0%
20221221 8.43 8.44 8.2 8.3 -0.95% 0.12% 0% 7378 0.0612 64.45 8.29 0% 0 0% 0 0% 0 0% 0%
20221220 8.27 8.52 8.21 8.38 0.96% -0.24% 0% 9298 0.0781 78.39 8.4 0% 0 0% 0 0% 0 0% 0%
20221219 8.56 8.68 8.28 8.3 -3.26% -1.43% 0% 7462 0.0628 60.75 8.42 0% 0 0% 0 0% 0 0% 0%
20221216 8.68 8.78 8.53 8.58 -1.15% -0.35% 0% 6803 0.0586 55.8 8.61 0% 0 0% 0 0% 0 0% 0%
20221215 8.88 8.92 8.66 8.68 -1.7% -1.14% 0% 8337 0.0732 69.06 8.78 0% 0 0% 0 0% 0 0% 0%
20221214 8.62 8.93 8.62 8.83 1.38% 0% 0% 12377 0.1093 58.51 8.83 0% 0 0% 0 0% 0 0% 0%
20221213 8.71 8.87 8.64 8.71 0% -0.68% 0% 7426 0.0651 60.36 8.77 0% 0 0% 0 0% 0 0% 0%
20221212 8.7 8.79 8.65 8.71 0.69% -0.23% 0% 11207 0.0978 80.48 8.73 0% 0 0% 0 0% 0 0% 0%
20221209 8.73 8.78 8.63 8.65 -0.8% -0.57% 0% 6218 0.0541 48.11 8.7 0% 0 0% 0 0% 0 0% 0%
20221208 8.74 8.8 8.67 8.72 -0.11% -0.11% 0% 6290 0.0549 49.65 8.73 0% 0 0% 0 0% 0 0% 0%
20221207 8.88 8.94 8.68 8.73 -1.36% -0.57% 0% 11227 0.0986 86.62 8.78 0% 0 0% 0 0% 0 0% 0%
20221206 8.8 8.89 8.66 8.85 1.03% 0.45% 0% 11685 0.103 88.57 8.81 0% 0 0% 0 0% 0 0% 0%
20221205 8.67 8.79 8.6 8.76 1.04% 0.57% 0% 7512 0.0654 55.01 8.71 0% 0 0% 0 0% 0 0% 0%
20221202 8.8 8.8 8.58 8.67 0.81% 0% 0% 6299 0.0546 42.41 8.67 0% 0 0% 0 0% 0 0% 0%
20221201 8.69 8.95 8.56 8.6 -0.58% -0.69% 0% 6786 0.0588 45.06 8.66 0% 0 0% 0 0% 0 0% 0%
20221130 8.64 8.72 8.42 8.65 0.93% -0.12% 0% 10835 0.0938 71.77 8.66 0% 0 0% 0 0% 0 0% 0%
20221129 8.42 8.67 8.35 8.57 3% 0.23% 0% 11435 0.0978 74 8.55 0% 0 0% 0 0% 0 0% 0%
20221128 8.36 8.38 8.2 8.32 -0.48% 0.6% 0% 9639 0.0797 58.49 8.27 0% 0 0% 0 0% 0 0% 0%
20221125 8.45 8.45 8.32 8.36 -0.83% -0.12% 0% 4445 0.0372 26.36 8.37 0% 0 0% 0 0% 0 0% 0%
20221124 8.47 8.55 8.35 8.43 0% 0.24% 0% 6883 0.0579 38.41 8.41 0% 0 0% 0 0% 0 0% 0%
20221123 8.53 8.69 8.35 8.43 -1.06% -0.12% 0% 8470 0.0715 48.43 8.44 0% 0 0% 0 0% 0 0% 0%
20221122 8.64 8.74 8.45 8.52 -1.27% -0.93% 0% 7050 0.0606 43.38 8.6 0% 0 0% 0 0% 0 0% 0%
20221121 8.42 8.71 8.41 8.63 1.53% 0.12% 0% 20093 0.1733 132.25 8.62 0% 0 0% 0 0% 0 0% 0%
20221118 8.6 8.72 8.48 8.5 -1.85% -0.7% 0% 7358 0.063 51.29 8.56 0% 0 0% 0 0% 0 0% 0%
20221117 8.59 8.73 8.31 8.66 1.52% 0.35% 0% 9469 0.0817 65.1 8.63 0% 0 0% 0 0% 0 0% 0%
20221116 8.68 8.73 8.45 8.53 -1.61% -0.47% 0% 11631 0.0997 76.29 8.57 0% 0 0% 0 0% 0 0% 0%
20221115 8.43 8.68 8.4 8.67 2.73% 0.58% 0% 15622 0.1346 101.04 8.62 0% 0 0% 0 0% 0 0% 0%
20221114 8.35 8.49 8.32 8.44 2.18% 0.24% 0% 16386 0.138 111.66 8.42 0% 0 0% 0 0% 0 0% 0%
20221111 8.2 8.42 8.19 8.26 1.23% -0.36% 0% 15460 0.1281 111.65 8.29 0% 0 0% 0 0% 0 0% 0%
20221110 8.22 8.24 8.13 8.16 -0.24% -0.24% 0% 4977 0.0407 36.37 8.18 0% 0 0% 0 0% 0 0% 0%
20221109 8.16 8.24 8.12 8.18 0.25% -0.12% 0% 5118 0.0419 36.92 8.19 0% 0 0% 0 0% 0 0% 0%
20221108 8.28 8.28 8.09 8.16 -0.24% 0.37% 0% 4835 0.0393 33.56 8.13 0% 0 0% 0 0% 0 0% 0%
20221107 8.05 8.25 8.03 8.18 1.11% 0.86% 0% 9309 0.0755 60.9 8.11 0% 0 0% 0 0% 0 0% 0%
20221104 8.13 8.19 8 8.09 -0.25% 0.25% 0% 10677 0.0862 69.56 8.07 0% 0 0% 0 0% 0 0% 0%
20221103 7.91 8.2 7.87 8.11 1.76% 0.87% 0% 12929 0.104 84.26 8.04 0% 0 0% 0 0% 0 0% 0%
20221102 7.77 8.01 7.67 7.97 2.84% 1.27% 0% 13831 0.1088 89.11 7.87 0% 0 0% 0 0% 0 0% 0%
20221101 7.6 7.8 7.6 7.75 1.97% 0% 0% 7629 0.0591 45.68 7.75 0% 0 0% 0 0% 0 0% 0%
20221031 7.45 7.68 7.38 7.6 2.01% 0.13% 0% 8527 0.0647 50.16 7.59 0% 0 0% 0 0% 0 0% 0%
20221028 7.79 7.79 7.31 7.45 -3.87% -0.93% 0% 15448 0.1161 90.3 7.52 0% 0 0% 0 0% 0 0% 0%
20221027 7.76 7.82 7.71 7.75 0.39% -0.26% 0% 9407 0.0731 59.5 7.77 0% 0 0% 0 0% 0 0% 0%
20221026 7.74 7.85 7.69 7.72 0.26% -0.52% 0% 10019 0.0777 63.12 7.76 0% 0 0% 0 0% 0 0% 0%
20221025 7.94 7.98 7.65 7.7 -3.51% -1.16% 0% 13847 0.1078 89.95 7.79 0% 0 0% 0 0% 0 0% 0%
20221024 8.12 8.2 7.26 7.98 -1.12% -0.75% 0% 11723 0.0943 82.18 8.04 0% 0 0% 0 0% 0 0% 0%
20221021 8.08 8.46 8.01 8.07 -0.12% -1.47% 0% 13240 0.1084 98.84 8.19 0% 0 0% 0 0% 0 0% 0%
20221020 8.4 8.46 8.06 8.08 -3.81% -1.7% 0% 16981 0.1396 132.67 8.22 0% 0 0% 0 0% 0 0% 0%
20221019 8.2 8.66 8.06 8.4 3.07% -0.24% 0% 25112 0.2115 213.8 8.42 0% 0 0% 0 0% 0 0% 0%
20221018 8.11 8.18 8.04 8.15 0.62% 0.37% 0% 6376 0.0518 61.75 8.12 0% 0 0% 0 0% 0 0% 0%
20221017 8 8.11 7.94 8.1 0.87% 0.37% 0% 7113 0.0574 67.08 8.07 0% 0 0% 0 0% 0 0% 0%
20220720 8.29 8.6 8.28 8.47 0.12% 0.47% 0% 44224 0.3726 99.11 8.43 0% 0 0% 0 0% 0 0% 0%
20220719 8.59 9.4 8.32 8.46 -1.4% -4.08% 0% 104139 0.919 263.44 8.82 0% 0 0% 0 0% 0 0% 0%
20220718 8.21 8.6 8.21 8.58 4% 1.3% 0% 23191 0.1964 72.28 8.47 0% 0 0% 0 0% 0 0% 0%
20220715 8.15 8.31 8.13 8.25 0.61% 0.49% 0% 17555 0.1442 55.09 8.21 0% 0 0% 0 0% 0 0% 0%
20220714 8.08 8.22 8.08 8.2 0.37% 0.49% 0% 11351 0.0926 35.22 8.16 0% 0 0% 0 0% 0 0% 0%
20220713 8.01 8.21 8.01 8.17 1.24% 0.37% 0% 10124 0.0824 31.66 8.14 0% 0 0% 0 0% 0 0% 0%
20220712 8.05 8.11 7.97 8.07 0% 0.25% 0% 10931 0.088 34.04 8.05 0% 0 0% 0 0% 0 0% 0%
20220711 7.97 8.1 7.9 8.07 1.25% 0.5% 0% 10004 0.0803 31.44 8.03 0% 0 0% 0 0% 0 0% 0%
20220708 7.87 8.1 7.86 7.97 0.5% -0.38% 0% 10226 0.0818 32.52 8 0% 0 0% 0 0% 0 0% 0%
20220707 8.01 8.04 7.9 7.93 -1% -0.38% 0% 10747 0.0855 34.18 7.96 0% 0 0% 0 0% 0 0% 0%
20220706 8 8.13 7.9 8.01 -0.5% 0.5% 0% 12719 0.1014 40.7 7.97 0% 0 0% 0 0% 0 0% 0%
20220705 8.09 8.35 7.92 8.05 0.37% -0.98% 0% 18196 0.1479 60.15 8.13 0% 0 0% 0 0% 0 0% 0%
20220704 8.08 8.14 7.96 8.02 -1.47% 0.25% 0% 12083 0.0967 40.56 8 0% 0 0% 0 0% 0 0% 0%
20220701 8.01 8.25 7.95 8.14 1.75% 0.37% 0% 19185 0.1555 65.01 8.11 0% 0 0% 0 0% 0 0% 0%
20220630 7.97 8.06 7.92 8 1.01% -0.12% 0% 8257 0.0661 28.69 8.01 0% 0 0% 0 0% 0 0% 0%
20220629 7.98 8.01 7.91 7.92 -0.63% -0.5% 0% 8166 0.065 28.31 7.96 0% 0 0% 0 0% 0 0% 0%
20220628 7.88 7.99 7.83 7.97 1.27% 0.38% 0% 7178 0.057 24.54 7.94 0% 0 0% 0 0% 0 0% 0%
20220627 7.96 7.98 7.87 7.9 0% 0.13% 0% 5323 0.042 17.98 7.89 0% 0 0% 0 0% 0 0% 0%
20220624 7.92 7.92 7.8 7.9 0.64% 0.25% 0% 8542 0.0673 28.62 7.88 0% 0 0% 0 0% 0 0% 0%
20220623 7.68 7.85 7.68 7.85 1.55% 0.77% 0% 9717 0.0757 32.43 7.79 0% 0 0% 0 0% 0 0% 0%
20220622 7.78 7.89 7.67 7.73 -1.53% -0.64% 0% 8868 0.069 29.66 7.78 0% 0 0% 0 0% 0 0% 0%
20220621 7.89 7.9 7.77 7.85 0% 0% 0% 9307 0.0731 31.03 7.85 0% 0 0% 0 0% 0 0% 0%
20220620 7.7 7.98 7.7 7.85 1.95% 0.13% 0% 13322 0.1045 44.01 7.84 0% 0 0% 0 0% 0 0% 0%
20220617 7.68 7.74 7.46 7.7 -0.39% 0.65% 0% 8798 0.0673 28.78 7.65 0% 0 0% 0 0% 0 0% 0%
20220616 7.67 7.74 7.66 7.73 0.52% 0.26% 0% 7615 0.0587 25.19 7.71 0% 0 0% 0 0% 0 0% 0%
20220615 7.59 7.77 7.57 7.69 0.65% -0.26% 0% 11911 0.0918 39.3 7.71 0% 0 0% 0 0% 0 0% 0%
20220614 7.64 7.66 7.44 7.64 -0.39% 1.19% 0% 9190 0.0694 30.04 7.55 0% 0 0% 0 0% 0 0% 0%
20220613 7.69 7.73 7.57 7.67 -0.26% 0.26% 0% 7530 0.0576 24.97 7.65 0% 0 0% 0 0% 0 0% 0%
20220610 7.7 7.74 7.56 7.69 0.39% -0.13% 0% 6556 0.0505 21.92 7.7 0% 0 0% 0 0% 0 0% 0%
20220609 7.78 7.78 7.6 7.66 -1.92% 0% 0% 8820 0.0676 29.15 7.66 0% 0 0% 0 0% 0 0% 0%
20220608 7.93 7.93 7.68 7.81 -0.89% 0.13% 0% 12669 0.0988 42.52 7.8 0% 0 0% 0 0% 0 0% 0%
20220607 7.84 7.94 7.74 7.88 0.51% 0.38% 0% 11615 0.0912 39.04 7.85 0% 0 0% 0 0% 0 0% 0%
20220606 7.74 7.88 7.74 7.84 0.77% 0.26% 0% 8794 0.0688 29.68 7.82 0% 0 0% 0 0% 0 0% 0%
20220602 7.79 7.8 7.67 7.78 0% 0.65% 0% 7602 0.0588 25.36 7.73 0% 0 0% 0 0% 0 0% 0%
20220601 7.73 7.8 7.64 7.78 0.91% 0.52% 0% 8317 0.0644 27.62 7.74 0% 0 0% 0 0% 0 0% 0%
20220531 7.68 7.73 7.5 7.71 1.05% 1.18% 0% 8698 0.0663 28.07 7.62 0% 0 0% 0 0% 0 0% 0%
20220530 7.67 7.68 7.51 7.63 0.13% 0.39% 0% 8735 0.0664 27.98 7.6 0% 0 0% 0 0% 0 0% 0%
20220527 7.69 7.72 7.54 7.62 -0.78% -0.39% 0% 7037 0.0538 22.34 7.65 0% 0 0% 0 0% 0 0% 0%
20220526 7.55 7.76 7.43 7.68 1.19% 1.05% 0% 8702 0.0661 26.58 7.6 0% 0 0% 0 0% 0 0% 0%
20220525 7.45 7.63 7.44 7.59 1.88% 0.13% 0% 9525 0.0722 27.68 7.58 0% 0 0% 0 0% 0 0% 0%
20220524 7.86 7.91 7.22 7.45 -5.22% -2.23% 0% 14624 0.1114 41.42 7.62 0% 0 0% 0 0% 0 0% 0%
20220523 7.74 7.89 7.74 7.86 1.16% 0.38% 0% 9369 0.0734 26.88 7.83 0% 0 0% 0 0% 0 0% 0%
20220520 7.78 7.89 7.75 7.77 0% 0% 0% 8852 0.0688 24.21 7.77 0% 0 0% 0 0% 0 0% 0%
20220519 7.73 7.83 7.65 7.77 0.13% 0% 0% 9280 0.0721 24.19 7.77 0% 0 0% 0 0% 0 0% 0%
20220518 7.61 7.88 7.61 7.76 1.97% -0.26% 0% 12198 0.0949 30.23 7.78 0% 0 0% 0 0% 0 0% 0%
20220517 7.73 7.78 7.57 7.61 -1.81% -0.13% 0% 10078 0.0768 23.43 7.62 0% 0 0% 0 0% 0 0% 0%
20220516 7.8 7.88 7.67 7.75 -0.13% 0% 0% 13109 0.1016 28.84 7.75 0% 0 0% 0 0% 0 0% 0%
20220513 7.77 8.01 7.69 7.76 -0.26% -0.77% 0% 16946 0.1325 34.8 7.82 0% 0 0% 0 0% 0 0% 0%
20220512 7.49 7.85 7.48 7.78 3.18% 1.04% 0% 24367 0.1877 45.91 7.7 0% 0 0% 0 0% 0 0% 0%
20220511 7.69 7.78 7.52 7.54 -0.92% -1.44% 0% 20111 0.1538 29.97 7.65 0% 0 0% 0 0% 0 0% 0%
20220510 7.68 7.74 7.55 7.61 -1.04% 0% 0% 20005 0.1522 26.95 7.61 0% 0 0% 0 0% 0 0% 0%
20220509 7.29 7.77 7.29 7.69 3.92% 1.05% 0% 24263 0.1846 32.79 7.61 0% 0 0% 0 0% 0 0% 0%
20220506 7.11 7.55 7.06 7.4 0.95% 0.14% 0% 28116 0.2078 37.51 7.39 0% 0 0% 0 0% 0 0% 0%
20220505 7.17 7.49 6.99 7.33 1.24% 0.83% 0% 31672 0.2304 42.78 7.27 0% 0 0% 0 0% 0 0% 0%
20220429 6.97 7.31 6.91 7.24 3.28% 0.84% 0% 32554 0.2336 44.88 7.18 0% 0 0% 0 0% 0 0% 0%
20220428 7.31 7.33 6.97 7.01 -5.4% -1.27% 0% 45268 0.3216 63.26 7.1 0% 0 0% 0 0% 0 0% 0%
20220427 7.41 7.58 7.41 7.41 -9.96% -0.13% 0% 52116 0.3869 79.97 7.42 0% 0 0% 0 0% 0 0% 0%
20220426 8.73 8.85 8.23 8.23 -9.96% -1.32% 0% 49514 0.4131 91.05 8.34 0% 0 0% 0 0% 0 0% 0%
20220425 9.83 10.2 8.9 9.14 -4.79% -3.28% 0% 130287 1.2307 291.88 9.45 0% 0 0% 0 0% 0 0% 0%
20220422 8.68 9.6 8.54 9.6 9.97% 2.35% 0% 71494 0.6705 218.08 9.38 0% 0 0% 0 0% 0 0% 0%
20220421 8.86 8.94 8.59 8.73 -1.36% -0.34% 0% 15274 0.1338 53.23 8.76 0% 0 0% 0 0% 0 0% 0%
20220420 8.89 9.01 8.75 8.85 0.11% -0.56% 0% 10679 0.095 38.28 8.9 0% 0 0% 0 0% 0 0% 0%
20220419 8.78 8.89 8.76 8.84 0.45% 0.23% 0% 6053 0.0534 21.57 8.82 0% 0 0% 0 0% 0 0% 0%
20220418 8.8 8.84 8.59 8.8 0% 0.46% 0% 5649 0.0495 19.07 8.76 0% 0 0% 0 0% 0 0% 0%
20220415 9.14 9.15 8.73 8.8 -3.19% -0.79% 0% 12659 0.1123 41.86 8.87 0% 0 0% 0 0% 0 0% 0%
20220414 9.08 9.17 9.03 9.09 0% -0.22% 0% 8327 0.0759 28.15 9.11 0% 0 0% 0 0% 0 0% 0%
20220413 9.09 9.23 8.97 9.09 -0.44% -0.11% 0% 9441 0.0859 29.66 9.1 0% 0 0% 0 0% 0 0% 0%
20220412 8.98 9.14 8.83 9.13 2.13% 1.33% 0% 10278 0.0926 28.57 9.01 0% 0 0% 0 0% 0 0% 0%
20220411 9.08 9.15 8.9 8.94 -1.54% -1.11% 0% 9829 0.0889 26.58 9.04 0% 0 0% 0 0% 0 0% 0%
20220408 9.11 9.21 9 9.08 -0.55% -0.11% 0% 12059 0.1096 32.85 9.09 0% 0 0% 0 0% 0 0% 0%
20220407 9.3 9.3 9.08 9.13 -1.51% -0.76% 0% 11033 0.1015 30.37 9.2 0% 0 0% 0 0% 0 0% 0%
20220401 9.2 9.2 9.01 9.06 -0.77% 0% 0% 9813 0.0889 26.93 9.06 0% 0 0% 0 0% 0 0% 0%
20220331 8.99 9.35 8.95 9.13 2.01% -0.65% 0% 18976 0.1744 53.13 9.19 0% 0 0% 0 0% 0 0% 0%
20220330 8.65 9.08 8.65 8.95 2.64% 0.56% 0% 15239 0.1357 42.53 8.9 0% 0 0% 0 0% 0 0% 0%
20220329 8.97 9 8.66 8.72 -1.69% -0.91% 0% 14316 0.126 40.41 8.8 0% 0 0% 0 0% 0 0% 0%
20220328 8.88 9.05 8.66 8.87 -3.59% -0.11% 0% 31049 0.2756 89.39 8.88 0% 0 0% 0 0% 0 0% 0%
20220325 9.38 9.65 9.06 9.2 0.99% -1.6% 0% 46136 0.4312 150.62 9.35 0% 0 0% 0 0% 0 0% 0%
20220324 9.01 9.35 8.85 9.11 1.11% 0.44% 0% 21561 0.1955 77.94 9.07 0% 0 0% 0 0% 0 0% 0%
20220323 9.08 9.11 8.91 9.01 -0.66% 0.11% 0% 9023 0.0812 33.71 9 0% 0 0% 0 0% 0 0% 0%
20220322 8.93 9.14 8.8 9.07 2.14% 0.44% 0% 12719 0.1149 47.85 9.03 0% 0 0% 0 0% 0 0% 0%
20220321 8.75 8.92 8.75 8.88 0.91% 0.23% 0% 6825 0.0605 25.5 8.86 0% 0 0% 0 0% 0 0% 0%
20220318 8.73 8.84 8.62 8.8 1.73% 0.57% 0% 8081 0.0707 29.78 8.75 0% 0 0% 0 0% 0 0% 0%
20220317 8.5 8.78 8.46 8.65 2.49% -0.12% 0% 9553 0.0827 34.87 8.66 0% 0 0% 0 0% 0 0% 0%
20220316 8.28 8.5 8.25 8.44 1.93% 0.48% 0% 7527 0.0632 27.12 8.4 0% 0 0% 0 0% 0 0% 0%
20220315 8.65 8.65 8.23 8.28 -3.72% -1.31% 0% 10812 0.0907 39.15 8.39 0% 0 0% 0 0% 0 0% 0%
20220311 8.74 8.8 8.49 8.75 0% 1.51% 0% 6435 0.0555 24.03 8.62 0% 0 0% 0 0% 0 0% 0%
20220310 8.6 8.86 8.6 8.75 2.46% -0.34% 0% 8726 0.0766 33 8.78 0% 0 0% 0 0% 0 0% 0%
20220309 8.78 8.9 8.23 8.54 -2.84% -0.58% 0% 11186 0.0961 40.54 8.59 0% 0 0% 0 0% 0 0% 0%
20220308 9.09 9.11 8.77 8.79 -3.09% -1.35% 0% 8274 0.0737 31.36 8.91 0% 0 0% 0 0% 0 0% 0%
20220307 9.08 9.28 9.04 9.07 -0.44% -0.77% 0% 9460 0.0865 36.35 9.14 0% 0 0% 0 0% 0 0% 0%
20220304 9.17 9.21 9.06 9.11 -1.19% 0% 0% 6783 0.0618 25.68 9.11 0% 0 0% 0 0% 0 0% 0%
20220303 9.16 9.3 9.09 9.22 0.77% 0.11% 0% 7373 0.0679 27.83 9.21 0% 0 0% 0 0% 0 0% 0%
20220302 9.06 9.16 9.05 9.15 0.44% 0.44% 0% 4545 0.0414 16.81 9.11 0% 0 0% 0 0% 0 0% 0%
20220301 9.06 9.12 8.95 9.11 1.45% 0.33% 0% 5484 0.0498 19.61 9.08 0% 0 0% 0 0% 0 0% 0%
20220228 9.06 9.1 8.9 8.98 -0.88% 0% 0% 9267 0.0832 32.69 8.98 0% 0 0% 0 0% 0 0% 0%
20220225 9.03 9.19 9.03 9.06 0.67% -0.55% 0% 7364 0.0671 26.58 9.11 0% 0 0% 0 0% 0 0% 0%
20220224 9.11 9.28 8.91 9 -1.75% -0.77% 0% 13943 0.1264 49.76 9.07 0% 0 0% 0 0% 0 0% 0%
20220223 9.11 9.2 9.09 9.16 0.88% 0.11% 0% 8296 0.0759 30.56 9.15 0% 0 0% 0 0% 0 0% 0%
20220222 9.2 9.21 9.06 9.08 -1.52% -0.44% 0% 11308 0.1031 40.8 9.12 0% 0 0% 0 0% 0 0% 0%
20220221 9.16 9.23 9.03 9.22 0.88% 0.88% 0% 12330 0.1127 44.97 9.14 0% 0 0% 0 0% 0 0% 0%
20220218 9.06 9.17 8.96 9.14 1.44% 0.55% 0% 10518 0.0956 38.22 9.09 0% 0 0% 0 0% 0 0% 0%
20220217 9.08 9.12 8.99 9.01 -0.99% -0.33% 0% 10086 0.0912 36.67 9.04 0% 0 0% 0 0% 0 0% 0%
20220216 8.85 9.1 8.84 9.1 2.82% 1.11% 0% 13071 0.1176 47.11 9 0% 0 0% 0 0% 0 0% 0%
20220215 8.89 8.95 8.81 8.85 -0.9% -0.11% 0% 6295 0.0558 21.93 8.86 0% 0 0% 0 0% 0 0% 0%
20220214 9 9 8.83 8.93 1.02% 0.22% 0% 6971 0.0621 23.92 8.91 0% 0 0% 0 0% 0 0% 0%
20220211 8.99 9.06 8.82 8.84 -2.1% -0.9% 0% 9292 0.0829 31.42 8.92 0% 0 0% 0 0% 0 0% 0%
20220210 9.05 9.06 8.92 9.03 0.11% 0.67% 0% 7763 0.0696 25.56 8.97 0% 0 0% 0 0% 0 0% 0%
20220209 8.97 9.04 8.9 9.02 0.56% 0.56% 0% 13316 0.1194 43.05 8.97 0% 0 0% 0 0% 0 0% 0%
20211203 8.86 8.92 8.82 8.88 0.34% 0.23% 0% 9321 0.0826 29.36 8.86 0% 0 0% 0 0% 0 0% 0%
20211202 8.97 9.02 8.83 8.85 -1.23% -0.34% 0% 12094 0.1074 36.7 8.88 0% 0 0% 0 0% 0 0% 0%
20211201 8.83 8.97 8.82 8.96 1.13% 0.56% 0% 9143 0.0815 25.49 8.91 0% 0 0% 0 0% 0 0% 0%
20211130 8.79 8.93 8.75 8.86 1.49% 0% 0% 11335 0.1004 25.85 8.86 0% 0 0% 0 0% 0 0% 0%
20211129 8.83 8.87 8.73 8.73 -3% -0.68% 0% 18917 0.1662 37.55 8.79 0% 0 0% 0 0% 0 0% 0%
20211126 9.17 9.19 9 9 -1.64% -0.77% 0% 11775 0.1068 24.62 9.07 0% 0 0% 0 0% 0 0% 0%
20211125 9.17 9.25 9.07 9.15 -0.22% 0.11% 0% 11471 0.1049 24.51 9.14 0% 0 0% 0 0% 0 0% 0%
20211124 9.11 9.26 9.09 9.17 0.33% 0% 0% 18218 0.1671 39.21 9.17 0% 0 0% 0 0% 0 0% 0%
20211123 9.11 9.15 9.05 9.14 0.66% 0.22% 0% 13230 0.1206 28.98 9.12 0% 0 0% 0 0% 0 0% 0%
20211122 9.1 9.14 9.04 9.08 -0.44% 0% 0% 17531 0.1592 38.86 9.08 0% 0 0% 0 0% 0 0% 0%
20211119 9.09 9.2 9.02 9.12 -0.33% 0% 0% 21442 0.1955 49.04 9.12 0% 0 0% 0 0% 0 0% 0%
20211118 9.35 9.49 9.14 9.15 -2.76% -1.19% 0% 40886 0.3785 98.63 9.26 0% 0 0% 0 0% 0 0% 0%
20211117 9.7 9.9 9.29 9.41 -2.49% -1.05% 0% 80733 0.7675 219.69 9.51 0% 0 0% 0 0% 0 0% 0%
20211116 8.77 9.65 8.74 9.65 10.03% 1.69% 0% 67776 0.6431 232.77 9.49 0% 0 0% 0 0% 0 0% 0%
20211115 8.73 8.83 8.65 8.77 1.39% 0.34% 0% 8973 0.0784 36.04 8.74 0% 0 0% 0 0% 0 0% 0%
20211112 8.75 8.79 8.62 8.65 -0.35% -0.12% 0% 5509 0.0477 22.19 8.66 0% 0 0% 0 0% 0 0% 0%
20211111 8.55 8.75 8.55 8.68 1.05% 0.23% 0% 10103 0.0875 40.33 8.66 0% 0 0% 0 0% 0 0% 0%
20211110 8.5 8.59 8.44 8.59 0.82% 0.82% 0% 7795 0.0664 31.13 8.52 0% 0 0% 0 0% 0 0% 0%
20211109 8.51 8.54 8.46 8.52 0.59% 0.24% 0% 6565 0.0558 26.16 8.5 0% 0 0% 0 0% 0 0% 0%
20211108 8.42 8.6 8.41 8.47 0.83% -0.47% 0% 5773 0.0491 23.33 8.51 0% 0 0% 0 0% 0 0% 0%
20211105 8.43 8.48 8.36 8.4 -0.24% 0% 0% 5548 0.0466 22.31 8.4 0% 0 0% 0 0% 0 0% 0%
20211104 8.38 8.44 8.34 8.42 0.48% 0.36% 0% 4125 0.0346 16.53 8.39 0% 0 0% 0 0% 0 0% 0%
20211103 8.27 8.43 8.27 8.38 1.45% 0% 0% 4391 0.0368 17.56 8.38 0% 0 0% 0 0% 0 0% 0%
20211102 8.44 8.55 8.24 8.26 -2.36% -1.31% 0% 6665 0.0558 26.66 8.37 0% 0 0% 0 0% 0 0% 0%
20211101 8.42 8.48 8.29 8.46 0.71% 0.95% 0% 6311 0.0529 25.71 8.38 0% 0 0% 0 0% 0 0% 0%
20211029 8.37 8.48 8.26 8.4 0.36% 0.36% 0% 8020 0.0671 32.94 8.37 0% 0 0% 0 0% 0 0% 0%
20211028 8.6 8.68 8.36 8.37 -2.67% -1.3% 0% 6000 0.0509 25.4 8.48 0% 0 0% 0 0% 0 0% 0%
20211027 8.88 8.92 8.56 8.6 -3.7% -1.04% 0% 7676 0.0667 33.49 8.69 0% 0 0% 0 0% 0 0% 0%
20211026 8.95 8.96 8.88 8.93 -0.22% 0.34% 0% 3100 0.0276 14 8.9 0% 0 0% 0 0% 0 0% 0%
20211025 8.98 8.99 8.9 8.95 -0.33% 0.45% 0% 3657 0.0326 16.24 8.91 0% 0 0% 0 0% 0 0% 0%
20211022 8.91 9.08 8.88 8.98 0.67% 0% 0% 5734 0.0515 25.48 8.98 0% 0 0% 0 0% 0 0% 0%
20211021 8.95 9.03 8.88 8.92 -0.67% -0.11% 0% 4120 0.0368 18.22 8.93 0% 0 0% 0 0% 0 0% 0%
20211020 9.04 9.1 8.95 8.98 -0.66% -0.11% 0% 3781 0.034 16.84 8.99 0% 0 0% 0 0% 0 0% 0%
20211019 9.07 9.1 9.02 9.04 -0.22% -0.33% 0% 2249 0.0204 9.93 9.07 0% 0 0% 0 0% 0 0% 0%
20211018 9.09 9.1 8.94 9.06 0.11% 0.55% 0% 3595 0.0324 15.52 9.01 0% 0 0% 0 0% 0 0% 0%
20211015 9.11 9.17 9.04 9.05 -1.09% -0.44% 0% 3774 0.0343 16.04 9.09 0% 0 0% 0 0% 0 0% 0%
20211014 9.11 9.17 9.06 9.15 0.44% 0% 0% 4195 0.0384 17.76 9.15 0% 0 0% 0 0% 0 0% 0%
20211013 9.06 9.12 8.97 9.11 0.66% 0.44% 0% 5070 0.046 21.03 9.07 0% 0 0% 0 0% 0 0% 0%
20211012 9.02 9.15 8.94 9.05 -0.66% 0.33% 0% 7171 0.0647 28.91 9.02 0% 0 0% 0 0% 0 0% 0%
20211011 9.13 9.16 9.02 9.11 0.55% 0% 0% 5006 0.0456 19.83 9.11 0% 0 0% 0 0% 0 0% 0%
20211008 8.93 9.09 8.93 9.06 1.8% 0.22% 0% 5585 0.0505 21.62 9.04 0% 0 0% 0 0% 0 0% 0%
20210930 8.97 8.97 8.87 8.9 0.34% -0.34% 0% 4042 0.0361 15.48 8.93 0% 0 0% 0 0% 0 0% 0%
20210929 8.99 8.99 8.87 8.87 -1.44% -0.34% 0% 7670 0.0683 28.39 8.9 0% 0 0% 0 0% 0 0% 0%
20210928 9.07 9.09 8.99 9 -0.44% -0.11% 0% 5992 0.054 22.1 9.01 0% 0 0% 0 0% 0 0% 0%
20210927 9.24 9.28 9.02 9.04 -1.95% -0.88% 0% 9148 0.0834 33.6 9.12 0% 0 0% 0 0% 0 0% 0%
20210924 9.37 9.37 9.21 9.22 -1.28% -0.32% 0% 6316 0.0584 23.47 9.25 0% 0 0% 0 0% 0 0% 0%
20210923 9.28 9.36 9.25 9.34 0.65% 0.21% 0% 6801 0.0634 24.36 9.32 0% 0 0% 0 0% 0 0% 0%
20210922 9.24 9.3 9.19 9.28 -0.43% 0.54% 0% 10503 0.0969 36.6 9.23 0% 0 0% 0 0% 0 0% 0%
20210917 9.39 9.39 9.2 9.32 -0.85% 0.43% 0% 13540 0.1256 47.22 9.28 0% 0 0% 0 0% 0 0% 0%
20210916 9.51 9.54 9.39 9.4 -0.84% -0.63% 0% 8689 0.0822 31.43 9.46 0% 0 0% 0 0% 0 0% 0%
20210915 9.46 9.49 9.38 9.48 0.21% 0.42% 0% 4946 0.0467 17.97 9.44 0% 0 0% 0 0% 0 0% 0%
20210914 9.59 9.6 9.42 9.46 -1.25% -0.53% 0% 11583 0.1102 42.05 9.51 0% 0 0% 0 0% 0 0% 0%
20210913 9.57 9.61 9.52 9.58 0.1% 0.21% 0% 11080 0.1059 40.77 9.56 0% 0 0% 0 0% 0 0% 0%
20210910 9.64 9.71 9.52 9.57 -0.93% -0.31% 0% 9673 0.0929 36.29 9.6 0% 0 0% 0 0% 0 0% 0%
20210909 9.62 9.68 9.58 9.66 0% 0.21% 0% 9215 0.0888 35.32 9.64 0% 0 0% 0 0% 0 0% 0%
20210908 9.53 9.68 9.51 9.66 1.36% 0.63% 0% 18060 0.1734 70.19 9.6 0% 0 0% 0 0% 0 0% 0%
20210907 9.49 9.53 9.48 9.53 0.32% 0.21% 0% 11367 0.1081 46.25 9.51 0% 0 0% 0 0% 0 0% 0%
20210906 9.46 9.51 9.43 9.5 0.32% 0.32% 0% 11568 0.1095 47.65 9.47 0% 0 0% 0 0% 0 0% 0%
20210729 9.37 9.48 9.33 9.39 0.54% 0.11% 0% 8634 0.081 35.42 9.38 0% 0 0% 0 0% 0 0% 0%
20210728 9.65 9.69 9.31 9.34 -3.21% -0.64% 0% 6966 0.0655 28.43 9.4 0% 0 0% 0 0% 0 0% 0%
20210727 9.69 9.79 9.64 9.65 -0.41% -0.82% 0% 7061 0.0687 29.52 9.73 0% 0 0% 0 0% 0 0% 0%
20210726 10.02 10.02 9.68 9.69 -3.49% -1.42% 0% 8812 0.0866 36.48 9.83 0% 0 0% 0 0% 0 0% 0%
20210723 10.09 10.09 9.94 10.04 -0.1% 0.6% 0% 6856 0.0684 28.97 9.98 0% 0 0% 0 0% 0 0% 0%
20210722 10.13 10.13 9.97 10.05 -0.3% 0.2% 0% 4714 0.0473 20.13 10.03 0% 0 0% 0 0% 0 0% 0%
20210721 10.05 10.13 10.05 10.08 0.2% 0% 0% 4464 0.045 18.94 10.08 0% 0 0% 0 0% 0 0% 0%
20210720 9.98 10.15 9.97 10.06 0.2% 0% 0% 4007 0.0403 16.62 10.06 0% 0 0% 0 0% 0 0% 0%
20210719 10 10.08 9.94 10.04 0% 0.5% 0% 6907 0.069 28.26 9.99 0% 0 0% 0 0% 0 0% 0%
20210716 10.21 10.21 10.04 10.04 -1.67% -0.4% 0% 9767 0.0985 40.26 10.08 0% 0 0% 0 0% 0 0% 0%
20210715 10.32 10.35 10.13 10.21 -1.16% 0% 0% 9552 0.0975 40.12 10.21 0% 0 0% 0 0% 0 0% 0%
20210714 10.45 10.48 10.33 10.33 -1.43% -0.48% 0% 8581 0.0891 37.23 10.38 0% 0 0% 0 0% 0 0% 0%
20210713 10.47 10.53 10.38 10.48 0.38% 0.29% 0% 11041 0.1154 48.87 10.45 0% 0 0% 0 0% 0 0% 0%
20210712 10.5 10.53 10.42 10.44 -0.57% -0.29% 0% 7039 0.0737 31.69 10.47 0% 0 0% 0 0% 0 0% 0%
20210709 10.35 10.55 10.33 10.5 1.25% 0.86% 0% 5456 0.0568 23.83 10.41 0% 0 0% 0 0% 0 0% 0%
20210708 10.55 10.55 10.36 10.37 -1.61% -0.38% 0% 7081 0.0737 30.74 10.41 0% 0 0% 0 0% 0 0% 0%
20210707 10.6 10.68 10.56 10.64 0.28% 0.09% 0% 8828 0.0938 38.44 10.63 0% 0 0% 0 0% 0 0% 0%
20210706 10.62 10.69 10.55 10.61 0% 0.09% 0% 5435 0.0576 23.97 10.6 0% 0 0% 0 0% 0 0% 0%
20210705 10.48 10.64 10.48 10.61 0.95% 0.28% 0% 6978 0.0738 30.36 10.58 0% 0 0% 0 0% 0 0% 0%
20210702 10.41 10.56 10.37 10.51 0.96% 0.57% 0% 7846 0.082 33.43 10.45 0% 0 0% 0 0% 0 0% 0%
20210701 10.53 10.58 10.41 10.41 -1.14% -0.57% 0% 5759 0.0603 24.71 10.47 0% 0 0% 0 0% 0 0% 0%
20210630 10.59 10.59 10.49 10.53 0% -0.09% 0% 5476 0.0577 23.53 10.54 0% 0 0% 0 0% 0 0% 0%
20210629 10.68 10.68 10.52 10.53 -1.4% -0.75% 0% 7505 0.0796 32.43 10.61 0% 0 0% 0 0% 0 0% 0%
20210628 10.67 10.72 10.56 10.68 1.42% 0% 0% 12317 0.1315 52.3 10.68 0% 0 0% 0 0% 0 0% 0%
20210625 10.56 10.62 10.51 10.53 -0.57% -0.38% 0% 6682 0.0706 28.53 10.57 0% 0 0% 0 0% 0 0% 0%
20210624 10.49 10.63 10.49 10.59 0.86% 0% 0% 10993 0.1164 46.6 10.59 0% 0 0% 0 0% 0 0% 0%
20210623 10.55 10.56 10.46 10.5 -0.47% -0.1% 0% 5374 0.0565 22.66 10.51 0% 0 0% 0 0% 0 0% 0%
20210622 10.46 10.59 10.42 10.55 0.86% 0.38% 0% 8182 0.086 33.93 10.51 0% 0 0% 0 0% 0 0% 0%
20210621 10.41 10.48 10.36 10.46 0.48% 0.38% 0% 9152 0.0954 37.59 10.42 0% 0 0% 0 0% 0 0% 0%
20210618 10.4 10.45 10.33 10.41 0.1% 0.29% 0% 6731 0.0699 26.93 10.38 0% 0 0% 0 0% 0 0% 0%
20210617 10.45 10.49 10.39 10.4 -0.1% -0.19% 0% 6880 0.0717 26.84 10.42 0% 0 0% 0 0% 0 0% 0%
20210616 10.43 10.52 10.38 10.41 -0.1% -0.48% 0% 5757 0.0602 21.72 10.46 0% 0 0% 0 0% 0 0% 0%
20210615 10.66 10.68 10.39 10.42 -2.43% -0.67% 0% 13298 0.1395 46.63 10.49 0% 0 0% 0 0% 0 0% 0%
20210611 10.66 10.74 10.63 10.68 0.09% -0.09% 0% 8599 0.0919 26.38 10.69 0% 0 0% 0 0% 0 0% 0%
20210610 10.7 10.74 10.63 10.67 -0.47% -0.19% 0% 8766 0.0937 21.38 10.69 0% 0 0% 0 0% 0 0% 0%
20210609 10.66 10.75 10.63 10.72 0.85% 0.19% 0% 10471 0.112 25.02 10.7 0% 0 0% 0 0% 0 0% 0%
20210608 10.66 10.67 10.59 10.63 -0.09% 0.19% 0% 9214 0.0978 22.05 10.61 0% 0 0% 0 0% 0 0% 0%
20210607 10.61 10.64 10.56 10.64 0.38% 0.19% 0% 8411 0.0893 20.21 10.62 0% 0 0% 0 0% 0 0% 0%
20210604 10.75 10.77 10.58 10.6 -1.12% -0.56% 0% 14321 0.1526 34.88 10.66 0% 0 0% 0 0% 0 0% 0%
20210603 10.69 10.79 10.66 10.72 0.28% 0% 0% 13564 0.1454 33.93 10.72 0% 0 0% 0 0% 0 0% 0%
20210602 10.71 10.77 10.65 10.69 -0.47% -0.09% 0% 16163 0.173 41.19 10.7 0% 0 0% 0 0% 0 0% 0%
20210601 10.72 10.83 10.69 10.74 -0.56% 0% 0% 26058 0.2798 68.65 10.74 0% 0 0% 0 0% 0 0% 0%
20210531 10.85 10.96 10.64 10.8 -3.57% 0.09% 0% 58472 0.6311 163.81 10.79 0% 0 0% 0 0% 0 0% 0%
20210528 10.68 11.76 10.6 11.2 4.77% -2.69% 0% 86064 0.9907 301 11.51 0% 0 0% 0 0% 0 0% 0%
20210527 10.54 10.82 10.52 10.69 1.42% -0.37% 0% 17443 0.1871 78.56 10.73 0% 0 0% 0 0% 0 0% 0%
20210526 10.54 10.58 10.51 10.54 0.38% 0% 0% 6774 0.0714 31.52 10.54 0% 0 0% 0 0% 0 0% 0%
20210525 10.42 10.5 10.37 10.5 0.77% 0.57% 0% 7698 0.0804 35.21 10.44 0% 0 0% 0 0% 0 0% 0%
20210524 10.42 10.44 10.36 10.42 0% 0.19% 0% 4434 0.0461 19.99 10.4 0% 0 0% 0 0% 0 0% 0%
20210521 10.42 10.46 10.38 10.42 0.19% 0% 0% 6066 0.0632 26.12 10.42 0% 0 0% 0 0% 0 0% 0%
20210520 10.39 10.43 10.32 10.4 0% 0.1% 0% 5831 0.0606 23.77 10.39 0% 0 0% 0 0% 0 0% 0%
20210519 10.49 10.49 10.39 10.4 -0.86% -0.19% 0% 4645 0.0484 18.93 10.42 0% 0 0% 0 0% 0 0% 0%
20210518 10.54 10.54 10.43 10.49 0% 0.1% 0% 5430 0.0569 21.21 10.48 0% 0 0% 0 0% 0 0% 0%
20210517 10.62 10.62 10.47 10.49 -1.04% -0.1% 0% 6648 0.0698 24.34 10.5 0% 0 0% 0 0% 0 0% 0%
20210514 10.54 10.6 10.48 10.6 0.95% 0.38% 0% 7663 0.0809 27.39 10.56 0% 0 0% 0 0% 0 0% 0%
20210513 10.4 10.55 10.4 10.5 0.29% -0.1% 0% 6715 0.0706 23.49 10.51 0% 0 0% 0 0% 0 0% 0%
20210512 10.45 10.48 10.38 10.47 0.29% 0.38% 0% 8594 0.0896 29.48 10.43 0% 0 0% 0 0% 0 0% 0%
20210511 10.38 10.52 10.3 10.44 0.38% 0.1% 0% 9886 0.1031 32.62 10.43 0% 0 0% 0 0% 0 0% 0%
20210510 10.64 10.64 10.3 10.4 -1.89% -0.1% 0% 15374 0.16 51 10.41 0% 0 0% 0 0% 0 0% 0%
20210507 10.99 11.01 10.57 10.6 -3.11% -0.84% 0% 17977 0.1922 63.04 10.69 0% 0 0% 0 0% 0 0% 0%
20210506 11.02 11.08 10.91 10.94 -0.64% -0.27% 0% 6251 0.0686 22.62 10.97 0% 0 0% 0 0% 0 0% 0%
20210430 11.19 11.19 10.91 11.01 -2.65% -0.09% 0% 15767 0.1737 54.6 11.02 0% 0 0% 0 0% 0 0% 0%
20210429 11.69 11.76 11.31 11.31 -2.58% -1.74% 0% 21084 0.2426 77.44 11.51 0% 0 0% 0 0% 0 0% 0%
20210428 11.39 11.61 11.32 11.61 1.93% 1.13% 0% 13555 0.1556 51.92 11.48 0% 0 0% 0 0% 0 0% 0%
20210427 11.3 11.46 11.12 11.39 1.24% 1.06% 0% 11736 0.1323 44.59 11.27 0% 0 0% 0 0% 0 0% 0%
20210426 11.41 11.45 11.24 11.25 -1.49% -0.88% 0% 9225 0.1047 35.47 11.35 0% 0 0% 0 0% 0 0% 0%
20210423 11.77 11.77 11.34 11.42 -2.64% -0.61% 0% 18323 0.2106 68.37 11.49 0% 0 0% 0 0% 0 0% 0%
20210422 11.75 11.79 11.68 11.73 -0.17% 0% 0% 6835 0.0802 25.71 11.73 0% 0 0% 0 0% 0 0% 0%
20210421 11.85 11.85 11.71 11.75 -0.34% -0.17% 0% 6083 0.0716 22.47 11.77 0% 0 0% 0 0% 0 0% 0%
20210416 11.73 11.92 11.67 11.87 1.19% 0.42% 0% 14861 0.1757 52.9 11.82 0% 0 0% 0 0% 0 0% 0%
20210415 11.76 11.96 11.7 11.73 0.26% -0.68% 0% 18413 0.2175 65.23 11.81 0% 0 0% 0 0% 0 0% 0%
20210414 11.55 11.76 11.48 11.7 1.21% 0.26% 0% 10736 0.1253 39.06 11.67 0% 0 0% 0 0% 0 0% 0%
20210413 11.67 11.7 11.5 11.56 -0.94% -0.17% 0% 9219 0.1068 33.6 11.58 0% 0 0% 0 0% 0 0% 0%
20210412 11.78 11.78 11.66 11.67 -0.6% -0.26% 0% 10740 0.1257 39.6 11.7 0% 0 0% 0 0% 0 0% 0%
20210409 11.7 11.8 11.66 11.74 0.34% 0% 0% 9973 0.1171 37.31 11.74 0% 0 0% 0 0% 0 0% 0%
20210408 11.99 11.99 11.69 11.7 -1.85% -0.85% 0% 19741 0.2329 72.39 11.8 0% 0 0% 0 0% 0 0% 0%
20210407 11.75 11.96 11.66 11.92 1.36% 0.59% 0% 21062 0.2496 78.88 11.85 0% 0 0% 0 0% 0 0% 0%
20210406 11.7 11.85 11.63 11.76 0.51% 0.26% 0% 12626 0.1481 48.12 11.73 0% 0 0% 0 0% 0 0% 0%
20210402 11.47 11.78 11.47 11.7 1.83% 0.43% 0% 17657 0.2057 64.4 11.65 0% 0 0% 0 0% 0 0% 0%
20210401 11.68 11.84 11.41 11.49 -2.21% -0.95% 0% 16253 0.1886 56.15 11.6 0% 0 0% 0 0% 0 0% 0%
20210330 11.5 11.52 11.36 11.38 -1.04% -0.09% 0% 8024 0.0914 25.14 11.39 0% 0 0% 0 0% 0 0% 0%
20210329 11.66 11.69 11.48 11.5 -0.86% -0.61% 0% 8317 0.0962 23.93 11.57 0% 0 0% 0 0% 0 0% 0%
20210326 11.56 11.64 11.48 11.6 0.35% 0.09% 0% 8837 0.1024 24.34 11.59 0% 0 0% 0 0% 0 0% 0%
20201215 13.31 13.43 13.22 13.34 0.45% 0.23% 0% 6760 0.09 20.96 13.31 0% 0 0% 0 0% 0 0% 0%
20201214 13.67 13.68 13.24 13.28 -2.42% -0.9% 0% 14603 0.1957 44.28 13.4 0% 0 0% 0 0% 0 0% 0%
20201211 13.82 14.05 13.51 13.61 -2.3% -0.66% 0% 13136 0.18 40.9 13.7 0% 0 0% 0 0% 0 0% 0%
20201210 13.85 14.07 13.72 13.93 1.02% -0.07% 0% 11673 0.1627 36.95 13.94 0% 0 0% 0 0% 0 0% 0%
20201209 14.07 14.15 13.76 13.79 -2.41% -1.08% 0% 19002 0.2648 59.6 13.94 0% 0 0% 0 0% 0 0% 0%
20201208 14.5 14.56 14.04 14.13 -2.55% -1.26% 0% 25898 0.3705 82.26 14.31 0% 0 0% 0 0% 0 0% 0%
20201207 14.28 14.57 14.19 14.5 1.54% 0.35% 0% 32172 0.4648 108.42 14.45 0% 0 0% 0 0% 0 0% 0%
20201204 14.06 14.41 13.92 14.28 1.71% 0.71% 0% 33585 0.4764 120.35 14.18 0% 0 0% 0 0% 0 0% 0%
20201203 13.84 14.12 13.84 14.04 1.15% 0.14% 0% 20130 0.2822 77.99 14.02 0% 0 0% 0 0% 0 0% 0%
20201202 13.79 14.02 13.69 13.88 0.65% 0% 0% 13704 0.1902 54.79 13.88 0% 0 0% 0 0% 0 0% 0%
20201201 13.72 13.93 13.65 13.79 -0.36% -0.07% 0% 15639 0.2158 62.62 13.8 0% 0 0% 0 0% 0 0% 0%
20201130 14.03 14.07 13.8 13.84 -1.14% -0.72% 0% 12698 0.177 50.97 13.94 0% 0 0% 0 0% 0 0% 0%
20201127 13.96 14.15 13.82 14 0% 0.07% 0% 12991 0.1817 52.36 13.99 0% 0 0% 0 0% 0 0% 0%
20201126 13.79 14.04 13.71 14 1.23% 0.65% 0% 14549 0.2024 59.07 13.91 0% 0 0% 0 0% 0 0% 0%
20201125 13.73 14.1 13.6 13.83 1.39% -0.36% 0% 23502 0.3261 96.11 13.88 0% 0 0% 0 0% 0 0% 0%
20201124 13.69 13.79 13.64 13.64 0.22% -0.51% 0% 11212 0.1537 44.09 13.71 0% 0 0% 0 0% 0 0% 0%
20201123 13.58 13.73 13.51 13.61 -0.37% 0% 0% 9992 0.136 34.29 13.61 0% 0 0% 0 0% 0 0% 0%
20201120 13.65 13.76 13.58 13.66 -0.29% 0.07% 0% 9992 0.1364 27.91 13.65 0% 0 0% 0 0% 0 0% 0%
20201119 13.84 13.84 13.62 13.7 -0.8% -0.07% 0% 9882 0.1355 26.16 13.71 0% 0 0% 0 0% 0 0% 0%
20201118 13.75 13.87 13.68 13.81 0.07% 0.36% 0% 11971 0.1647 31.22 13.76 0% 0 0% 0 0% 0 0% 0%
20201117 13.57 13.93 13.53 13.8 1.32% 0.73% 0% 17662 0.242 46.03 13.7 0% 0 0% 0 0% 0 0% 0%
20201116 13.48 13.65 13.36 13.62 1.87% 0.52% 0% 12921 0.1751 33.6 13.55 0% 0 0% 0 0% 0 0% 0%
20201113 13.53 13.53 13.35 13.37 -1.4% -0.3% 0% 10283 0.1379 26.1 13.41 0% 0 0% 0 0% 0 0% 0%
20201112 13.69 13.74 13.56 13.56 -0.37% -0.51% 0% 12395 0.1689 31.45 13.63 0% 0 0% 0 0% 0 0% 0%
20201111 14.11 14.11 13.6 13.61 -4.15% -1.09% 0% 30432 0.4188 77.6 13.76 0% 0 0% 0 0% 0 0% 0%
20201110 14.5 15 14.11 14.2 -3.47% -0.91% 0% 44269 0.6342 124.61 14.33 0% 0 0% 0 0% 0 0% 0%
20201109 13.61 15.08 13.61 14.71 7.22% 2.94% 0% 74030 1.0576 232.98 14.29 0% 0 0% 0 0% 0 0% 0%
20201106 13.46 13.77 13.22 13.72 2.93% 1.03% 0% 31547 0.4283 119.79 13.58 0% 0 0% 0 0% 0 0% 0%
20201105 13.21 13.44 13.19 13.33 0.98% -0.22% 0% 17294 0.231 70.59 13.36 0% 0 0% 0 0% 0 0% 0%
20201104 13.1 13.22 13.01 13.2 0.69% 0.76% 0% 11255 0.1474 46.31 13.1 0% 0 0% 0 0% 0 0% 0%
20201103 12.8 13.22 12.8 13.11 2.34% 0.54% 0% 14978 0.1953 56.8 13.04 0% 0 0% 0 0% 0 0% 0%
20201102 13.16 13.25 12.78 12.81 -2.73% -1% 0% 19082 0.247 70.06 12.94 0% 0 0% 0 0% 0 0% 0%
20201030 13.26 13.52 13.16 13.17 -0.6% -0.98% 0% 16962 0.2256 60.27 13.3 0% 0 0% 0 0% 0 0% 0%
20201029 13.36 13.4 13.17 13.25 -1.56% -0.38% 0% 14682 0.1952 46.72 13.3 0% 0 0% 0 0% 0 0% 0%
20201028 13.49 13.54 13.36 13.46 -0.22% 0.22% 0% 8258 0.1109 25.88 13.43 0% 0 0% 0 0% 0 0% 0%
20201027 13.55 13.59 13.42 13.49 -0.37% -0.15% 0% 6242 0.0843 18.74 13.51 0% 0 0% 0 0% 0 0% 0%
20201026 13.58 13.61 13.42 13.54 -0.44% 0.07% 0% 6927 0.0937 19.88 13.53 0% 0 0% 0 0% 0 0% 0%
20201023 13.8 13.81 13.59 13.6 -0.95% -0.66% 0% 9163 0.1254 24.58 13.69 0% 0 0% 0 0% 0 0% 0%
20201022 13.87 13.88 13.64 13.73 -1.01% -0.07% 0% 10269 0.1411 26.78 13.74 0% 0 0% 0 0% 0 0% 0%
20200909 15.24 15.24 14.8 14.87 -3% -1% 0% 26851 0.4033 75.18 15.02 0% 0 0% 0 0% 0 0% 0%
20200908 15.3 15.47 15.21 15.33 -0.71% 0% 0% 18424 0.2824 52.38 15.33 0% 0 0% 0 0% 0 0% 0%
20200907 15.4 15.53 15.14 15.44 -0.64% 0.65% 0% 30273 0.4643 85.08 15.34 0% 0 0% 0 0% 0 0% 0%
20200904 15.08 15.92 14.87 15.54 1.83% 1.83% 0% 43307 0.6608 123.8 15.26 0% 0 0% 0 0% 0 0% 0%
20200903 15.36 15.55 15.22 15.26 -0.72% -0.84% 0% 19632 0.3022 59.44 15.39 0% 0 0% 0 0% 0 0% 0%
20200902 15.36 15.41 15.17 15.37 0.33% 0.65% 0% 21269 0.3248 59.83 15.27 0% 0 0% 0 0% 0 0% 0%
20200901 15.49 15.55 15.2 15.32 -1.54% 0.07% 0% 19483 0.2982 50.41 15.31 0% 0 0% 0 0% 0 0% 0%
20200831 15.32 15.67 15.26 15.56 1.97% 0.19% 0% 31113 0.4832 69.49 15.53 0% 0 0% 0 0% 0 0% 0%
20200828 15.3 15.34 15.15 15.26 -0.26% 0.26% 0% 19163 0.2917 38.35 15.22 0% 0 0% 0 0% 0 0% 0%
20200827 15.2 15.37 15.12 15.3 0.66% 0.2% 0% 15483 0.2365 27.17 15.27 0% 0 0% 0 0% 0 0% 0%
20200826 15.43 15.66 15.1 15.2 -1.87% -1.23% 0% 27960 0.4304 47.18 15.39 0% 0 0% 0 0% 0 0% 0%
20200825 15.76 15.76 15.46 15.49 -1.02% -0.51% 0% 22385 0.3486 37.34 15.57 0% 0 0% 0 0% 0 0% 0%
20200824 15.68 15.69 15.41 15.65 -0.45% 0.58% 0% 22138 0.3444 33.46 15.56 0% 0 0% 0 0% 0 0% 0%
20200821 15.68 15.79 15.55 15.72 0.13% 0.19% 0% 25965 0.4074 35.98 15.69 0% 0 0% 0 0% 0 0% 0%
20200820 15.79 15.83 15.46 15.7 -1.51% 0.51% 0% 41414 0.6469 62.82 15.62 0% 0 0% 0 0% 0 0% 0%
20200819 16.28 16.38 15.92 15.94 -2.8% -1.24% 0% 50286 0.8118 72.57 16.14 0% 0 0% 0 0% 0 0% 0%
20200818 16.39 16.58 16.1 16.4 0.68% 0.31% 0% 81698 1.3354 121.29 16.35 0% 0 0% 0 0% 0 0% 0%
20200817 16.3 16.42 16.09 16.29 -0.31% 0.31% 0% 69899 1.1355 112.3 16.24 0% 0 0% 0 0% 0 0% 0%
20200814 15.9 16.48 15.81 16.34 2.77% 0.43% 0% 85501 1.3914 144.29 16.27 0% 0 0% 0 0% 0 0% 0%
20200813 15.9 16.12 15.81 15.9 0.63% -0.44% 0% 40941 0.654 74.73 15.97 0% 0 0% 0 0% 0 0% 0%
20200812 15.7 15.87 15.48 15.8 -0.32% 1.15% 0% 41205 0.6438 75.39 15.62 0% 0 0% 0 0% 0 0% 0%
20200811 16.1 16.59 15.76 15.85 -2.04% -1.86% 0% 80893 1.3068 157.96 16.15 0% 0 0% 0 0% 0 0% 0%
20200810 15.31 16.32 15.26 16.18 5.54% 1.38% 0% 86105 1.3739 188.19 15.96 0% 0 0% 0 0% 0 0% 0%
20200807 15.42 15.47 15.09 15.33 -0.71% 0.39% 0% 29112 0.4445 70.46 15.27 0% 0 0% 0 0% 0 0% 0%
20200806 15.66 15.67 15.31 15.44 -1.4% -0.26% 0% 30512 0.4722 71.57 15.48 0% 0 0% 0 0% 0 0% 0%
20200805 15.44 15.66 15.13 15.66 1.62% 1.42% 0% 41184 0.6357 94.45 15.44 0% 0 0% 0 0% 0 0% 0%
20200804 15.5 15.66 15.31 15.41 -0.77% -0.19% 0% 28311 0.437 63.38 15.44 0% 0 0% 0 0% 0 0% 0%
20200803 15.18 15.54 15.18 15.53 2.31% 0.52% 0% 43176 0.6672 91.73 15.45 0% 0 0% 0 0% 0 0% 0%
20200731 15.39 15.44 15.06 15.18 -1.04% -0.33% 0% 32816 0.4998 67.2 15.23 0% 0 0% 0 0% 0 0% 0%
20200730 15.5 15.55 15.33 15.34 -0.9% -0.45% 0% 28687 0.4421 58.91 15.41 0% 0 0% 0 0% 0 0% 0%
20200729 15.26 15.49 15.17 15.48 1.24% 0.65% 0% 24512 0.3769 46.5 15.38 0% 0 0% 0 0% 0 0% 0%
20200728 15.12 15.29 15.12 15.29 1.39% 0.46% 0% 21991 0.3346 37.45 15.22 0% 0 0% 0 0% 0 0% 0%
20200727 15 15.09 14.65 15.08 0.8% 1.28% 0% 25642 0.3819 36.99 14.89 0% 0 0% 0 0% 0 0% 0%
20200724 15.64 15.82 14.81 14.96 -4.41% -2.22% 0% 47920 0.7332 60.89 15.3 0% 0 0% 0 0% 0 0% 0%
20200723 15.61 15.82 15.43 15.65 -0.95% 0.26% 0% 38792 0.6056 45.62 15.61 0% 0 0% 0 0% 0 0% 0%
20200722 16.06 16.18 15.78 15.8 -2.11% -0.94% 0% 50180 0.8002 56.21 15.95 0% 0 0% 0 0% 0 0% 0%
20200721 16 16.36 15.93 16.14 0.25% -0.06% 0% 50473 0.8153 56.05 16.15 0% 0 0% 0 0% 0 0% 0%
20200720 15.61 16.19 15.52 16.1 3.94% 1.45% 0% 52375 0.831 55.25 15.87 0% 0 0% 0 0% 0 0% 0%
20200717 15.45 15.74 15.35 15.49 -0.19% -0.19% 0% 36563 0.5673 36.97 15.52 0% 0 0% 0 0% 0 0% 0%
20200716 15.86 16.29 15.45 15.52 -1.34% -2.27% 0% 65681 1.0427 67.43 15.88 0% 0 0% 0 0% 0 0% 0%
20200715 16.56 16.76 15.61 15.73 -5.75% -2.66% 0% 74640 1.206 79.85 16.16 0% 0 0% 0 0% 0 0% 0%
20200714 17 17.3 16.31 16.69 -2.91% -0.42% 0% 102801 1.7232 119.37 16.76 0% 0 0% 0 0% 0 0% 0%
20200713 16.6 17.48 16.38 17.19 5.33% 0.82% 0% 123103 2.0992 156.03 17.05 0% 0 0% 0 0% 0 0% 0%
20200710 15.93 16.64 15.76 16.32 2.45% 0.31% 0% 120958 1.968 167.46 16.27 0% 0 0% 0 0% 0 0% 0%
20200709 15.5 16.25 15.45 15.93 3.11% 0.44% 0% 98712 1.5656 152.98 15.86 0% 0 0% 0 0% 0 0% 0%
20200708 15.3 15.5 15.16 15.45 0.65% 0.65% 0% 72433 1.1117 121 15.35 0% 0 0% 0 0% 0 0% 0%
20200707 15.43 15.58 15.21 15.35 -0.45% -0.39% 0% 85062 1.3104 151.2 15.41 0% 0 0% 0 0% 0 0% 0%
20200706 15.06 15.57 15.03 15.42 2.39% 0.85% 0% 74261 1.1358 142.45 15.29 0% 0 0% 0 0% 0 0% 0%
20200703 14.92 15.17 14.85 15.06 0.47% 0.33% 0% 45589 0.6844 91 15.01 0% 0 0% 0 0% 0 0% 0%
20200702 14.93 15.08 14.79 14.99 0.67% 0.4% 0% 45754 0.6831 87.09 14.93 0% 0 0% 0 0% 0 0% 0%
20200701 14.88 14.96 14.63 14.89 0.13% 0.95% 0% 36468 0.5379 66.57 14.75 0% 0 0% 0 0% 0 0% 0%
20200630 14.44 14.89 14.41 14.87 3.77% 0.54% 0% 50083 0.7405 81.4 14.79 0% 0 0% 0 0% 0 0% 0%
20200629 14.48 14.49 14.26 14.33 -1.17% 0% 0% 27759 0.3977 40.95 14.33 0% 0 0% 0 0% 0 0% 0%
20200624 14.56 14.74 14.42 14.5 -0.75% -0.34% 0% 30954 0.4504 37.89 14.55 0% 0 0% 0 0% 0 0% 0%
20200623 14.9 14.95 14.6 14.61 -1.62% -0.95% 0% 35199 0.5192 40.12 14.75 0% 0 0% 0 0% 0 0% 0%
20200622 15.07 15.15 14.77 14.85 -0.93% -0.2% 0% 39676 0.5902 44.19 14.88 0% 0 0% 0 0% 0 0% 0%
20200619 14.93 15.21 14.84 14.99 0.6% -0.53% 0% 40969 0.6174 44.34 15.07 0% 0 0% 0 0% 0 0% 0%
20200618 15.12 15.15 14.77 14.9 -1.19% -0.13% 0% 45783 0.6833 47.22 14.92 0% 0 0% 0 0% 0 0% 0%
20200617 15.6 15.65 15.04 15.26 -2.55% -0.2% 0% 65841 1.0067 65.07 15.29 0% 0 0% 0 0% 0 0% 0%
20200616 15.4 15.77 15.25 15.66 1.62% 0.77% 0% 59264 0.9207 57.65 15.54 0% 0 0% 0 0% 0 0% 0%
20200615 16.1 16.28 15.38 15.41 -6.38% -2.22% 0% 98625 1.5541 93.79 15.76 0% 0 0% 0 0% 0 0% 0%
20200612 16.37 16.74 16.28 16.46 -2.14% -0.12% 0% 82250 1.3556 76.07 16.48 0% 0 0% 0 0% 0 0% 0%
20200611 16.37 16.96 16.2 16.82 3.32% 1.08% 0% 154636 2.5732 144.83 16.64 0% 0 0% 0 0% 0 0% 0%
20200610 15.64 16.29 15.47 16.28 4.23% 2.33% 0% 94579 1.5044 83.17 15.91 0% 0 0% 0 0% 0 0% 0%
20200609 15.55 15.78 15.38 15.62 -0.06% 0.51% 0% 60014 0.9327 44.9 15.54 0% 0 0% 0 0% 0 0% 0%
20200608 15.98 16.3 15.6 15.63 -2.01% -1.94% 0% 72660 1.1585 50.8 15.94 0% 0 0% 0 0% 0 0% 0%
20200605 15.79 16.03 15.51 15.95 1.14% 0.69% 0% 73450 1.1638 45.04 15.84 0% 0 0% 0 0% 0 0% 0%
20200604 16.3 16.36 15.63 15.77 -2.77% -0.57% 0% 106221 1.6844 58.23 15.86 0% 0 0% 0 0% 0 0% 0%
20200603 16.33 16.79 16.2 16.22 -1.22% -1.34% 0% 91692 1.5073 48.71 16.44 0% 0 0% 0 0% 0 0% 0%
20200602 16.73 16.75 16.2 16.42 -1.97% -0.18% 0% 92352 1.519 45.93 16.45 0% 0 0% 0 0% 0 0% 0%
20200601 16 16.97 15.89 16.75 5.02% 1.58% 0% 128284 2.115 63.95 16.49 0% 0 0% 0 0% 0 0% 0%
20200529 16.23 16.55 15.79 15.95 -2.98% -0.81% 0% 123898 1.9923 62.67 16.08 0% 0 0% 0 0% 0 0% 0%
20200528 17.45 17.46 16.3 16.44 -6.32% -1.97% 0% 172493 2.8931 94.59 16.77 0% 0 0% 0 0% 0 0% 0%
20200527 17.1 18.41 16.8 17.55 2.03% -0.74% 0% 236947 4.1892 146.19 17.68 0% 0 0% 0 0% 0 0% 0%
20200526 17.2 17.45 16.47 17.2 -0.98% 1.47% 0% 174980 2.9653 115.4 16.95 0% 0 0% 0 0% 0 0% 0%
20200525 17 18.88 16.7 17.37 -4.77% -1.42% 0% 237961 4.1935 168.85 17.62 0% 0 0% 0 0% 0 0% 0%
20200522 16.28 18.24 16 18.24 10.01% 5.74% 0% 246474 4.2527 197.36 17.25 0% 0 0% 0 0% 0 0% 0%
20200521 15.78 17.45 15.78 16.58 4.28% 0% 0% 223103 3.6992 204.11 16.58 0% 0 0% 0 0% 0 0% 0%
20200520 15.82 16.45 15.45 15.9 3.58% -0.31% 0% 227839 3.6345 233.22 15.95 0% 0 0% 0 0% 0 0% 0%
20200519 14.07 15.35 14.04 15.35 10.04% 4.35% 0% 103421 1.5211 121.05 14.71 0% 0 0% 0 0% 0 0% 0%
20200518 14.47 14.56 13.91 13.95 -4.19% -1.48% 0% 58893 0.8339 71.39 14.16 0% 0 0% 0 0% 0 0% 0%
20200515 14.96 15.04 14.56 14.56 -2.93% -1.42% 0% 53199 0.7858 67.22 14.77 0% 0 0% 0 0% 0 0% 0%
20200514 14.92 15.19 14.6 15 0% 0.47% 0% 64481 0.963 80.97 14.93 0% 0 0% 0 0% 0 0% 0%
20200513 15.27 15.28 14.92 15 -3.04% -0.46% 0% 81670 1.2306 105.46 15.07 0% 0 0% 0 0% 0 0% 0%
20200512 14.63 15.68 14.5 15.47 5.6% 1.18% 0% 137645 2.1042 190.39 15.29 0% 0 0% 0 0% 0 0% 0%
20200511 14.5 14.95 14.47 14.65 1.38% -0.27% 0% 61659 0.9058 94.96 14.69 0% 0 0% 0 0% 0 0% 0%
20200508 14.43 14.64 14.4 14.45 -0.89% -0.41% 0% 57118 0.8286 88.27 14.51 0% 0 0% 0 0% 0 0% 0%
20200507 14.05 14.76 13.95 14.58 3.62% 1.46% 0% 80731 1.16 123.2 14.37 0% 0 0% 0 0% 0 0% 0%
20200506 13.75 14.13 13.58 14.07 1.22% 0.93% 0% 44182 0.6157 68.65 13.94 0% 0 0% 0 0% 0 0% 0%
20200430 13.75 14.13 13.75 13.9 1.02% -0.14% 0% 45724 0.6364 69.19 13.92 0% 0 0% 0 0% 0 0% 0%
20200429 13.33 14.16 13.3 13.76 2.69% 0.15% 0% 61369 0.8431 91.23 13.74 0% 0 0% 0 0% 0 0% 0%
20200428 14.2 14.25 13.17 13.4 -6.1% -1.11% 0% 73007 0.9892 107.66 13.55 0% 0 0% 0 0% 0 0% 0%
20200427 14.8 14.84 14.18 14.27 -3.32% -1.59% 0% 50919 0.7385 81.06 14.5 0% 0 0% 0 0% 0 0% 0%
20200424 14.94 15.14 14.74 14.76 -1.53% -1.01% 0% 41165 0.6136 65.79 14.91 0% 0 0% 0 0% 0 0% 0%
20200423 15.16 15.2 14.97 14.99 -0.86% -0.66% 0% 39211 0.5915 60.47 15.09 0% 0 0% 0 0% 0 0% 0%
20200422 14.9 15.23 14.88 15.12 0.27% 0.07% 0% 49897 0.7537 72.29 15.11 0% 0 0% 0 0% 0 0% 0%
20200421 14.91 15.08 14.72 15.08 0.27% 1.55% 0% 57713 0.8573 77.91 14.85 0% 0 0% 0 0% 0 0% 0%
20200420 15.16 15.17 14.96 15.04 -0.59% -0.07% 0% 47384 0.713 61.4 15.05 0% 0 0% 0 0% 0 0% 0%
20200417 15.38 15.44 15.11 15.13 -1.3% -0.92% 0% 55307 0.8443 64.42 15.27 0% 0 0% 0 0% 0 0% 0%
20200416 15.1 15.5 15.05 15.33 0.2% -0.13% 0% 44306 0.68 44.05 15.35 0% 0 0% 0 0% 0 0% 0%
20200415 15.55 15.62 15.27 15.3 -1.92% -0.84% 0% 51239 0.7906 32.84 15.43 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