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. 603682
    4. 返回上一页 刷新
股票代码（例：sh603682）       619条   (进入股票专站) 股票成本分析
相关股票: 中国国贸  美凯龙  渤海租赁  中国天楹  华铁应急  锦和商管  东方盛虹  芒果超媒  小商品城  海南机场  藏格矿业  越秀资本  建发股份  永辉超市  豫园股份  物产中大  ST大集  居然之家  王府井  创新新材  百联股份  辽宁成大  美凯龙  中国医药  中化国际  ST易购  厦门国贸  川能动力  国际医学  北京人力  重庆百货  金开新能  浙江东方  江苏国泰  农 产 品  深圳华强  中山公用  鹏都农牧  富森美  翠微股份  南京新百  五矿发展  苏美达  
相关股吧: 600007股吧 601828股吧 000415股吧 000035股吧 603300股吧 603682股吧 000301股吧 300413股吧 600415股吧 600515股吧 000408股吧 000987股吧 600153股吧 601933股吧 600655股吧 600704股吧 000564股吧 000785股吧 600859股吧 600361股吧 600827股吧 600739股吧 601828股吧 600056股吧 600500股吧 002024股吧 600755股吧 000155股吧 000516股吧 600861股吧 600729股吧 600821股吧 600120股吧 002091股吧 000061股吧 000062股吧 000685股吧 002505股吧 002818股吧 603123股吧 600682股吧 600058股吧 600710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 5.88 5.99 5.86 5.89 0.34% -0.34% 0% 68864 0.4069 96.2 5.91 0% 0 0% 0 0% 0 0% 0%
20230927 6.19 6.19 6.08 6.09 -1.14% -0.49% 0% 78538 0.4804 112.85 6.12 0% 0 0% 0 0% 0 0% 0%
20230926 6.13 6.22 6.11 6.16 0.82% 0% 0% 45961 0.2832 68.56 6.16 0% 0 0% 0 0% 0 0% 0%
20230925 6.28 6.3 6.09 6.11 -3.02% -0.81% 0% 82439 0.5076 122.12 6.16 0% 0 0% 0 0% 0 0% 0%
20230922 6.17 6.31 6.15 6.3 2.11% 0.48% 0% 78140 0.4897 118.52 6.27 0% 0 0% 0 0% 0 0% 0%
20230921 6.16 6.28 6.13 6.17 0.16% -0.32% 0% 54070 0.3348 80.33 6.19 0% 0 0% 0 0% 0 0% 0%
20230920 6.15 6.23 6.11 6.16 -0.16% -0.16% 0% 42511 0.2624 60.29 6.17 0% 0 0% 0 0% 0 0% 0%
20230919 6.29 6.33 6.15 6.17 -1.59% -0.64% 0% 49152 0.3053 65.77 6.21 0% 0 0% 0 0% 0 0% 0%
20230918 6.19 6.29 6.11 6.27 1.29% 0.64% 0% 62900 0.3918 75.64 6.23 0% 0 0% 0 0% 0 0% 0%
20230915 6.14 6.25 6.11 6.19 0.98% 0% 0% 71580 0.4432 74.41 6.19 0% 0 0% 0 0% 0 0% 0%
20230914 6.21 6.23 6.07 6.13 -1.76% 0% 0% 72706 0.4456 63.54 6.13 0% 0 0% 0 0% 0 0% 0%
20230913 6.21 6.28 6.16 6.24 0% 0.32% 0% 59990 0.3729 50.83 6.22 0% 0 0% 0 0% 0 0% 0%
20230912 6.25 6.27 6.16 6.24 0.16% 0.16% 0% 50540 0.3147 39.29 6.23 0% 0 0% 0 0% 0 0% 0%
20230911 6.19 6.27 6.13 6.23 0.32% 0.32% 0% 76835 0.4775 51.62 6.21 0% 0 0% 0 0% 0 0% 0%
20230908 6.33 6.34 6.16 6.21 -1.9% -0.16% 0% 86665 0.539 51.11 6.22 0% 0 0% 0 0% 0 0% 0%
20230907 6.37 6.42 6.31 6.33 -0.47% -0.63% 0% 81544 0.5194 48.82 6.37 0% 0 0% 0 0% 0 0% 0%
20230906 6.33 6.39 6.21 6.36 1.27% 0.63% 0% 88066 0.5566 51.6 6.32 0% 0 0% 0 0% 0 0% 0%
20230905 6.5 6.51 6.24 6.28 -3.09% -0.48% 0% 133623 0.8427 77.83 6.31 0% 0 0% 0 0% 0 0% 0%
20230904 6.37 6.52 6.34 6.48 2.05% 0.47% 0% 179861 1.1608 108.25 6.45 0% 0 0% 0 0% 0 0% 0%
20230901 6.46 6.59 6.32 6.35 0.47% -1.55% 0% 230922 1.4896 145.53 6.45 0% 0 0% 0 0% 0 0% 0%
20230831 6.55 6.56 6.3 6.32 -2.92% -1.25% 0% 116202 0.7437 77.77 6.4 0% 0 0% 0 0% 0 0% 0%
20230830 6.52 6.67 6.48 6.51 -0.76% -0.46% 0% 154602 1.0107 104.14 6.54 0% 0 0% 0 0% 0 0% 0%
20230829 6.33 6.56 6.3 6.56 2.5% 1.55% 0% 235231 1.5191 149.1 6.46 0% 0 0% 0 0% 0 0% 0%
20230828 6.45 6.55 6.25 6.4 3.56% -0.62% 0% 271290 1.7469 180.37 6.44 0% 0 0% 0 0% 0 0% 0%
20230825 6.25 6.32 6.13 6.18 -1.44% -0.64% 0% 100570 0.6251 70.81 6.22 0% 0 0% 0 0% 0 0% 0%
20230824 6.28 6.35 6.18 6.27 -0.48% 0.16% 0% 106630 0.6678 62.35 6.26 0% 0 0% 0 0% 0 0% 0%
20230823 6.4 6.4 6.27 6.3 -1.25% -0.32% 0% 94513 0.5975 50.88 6.32 0% 0 0% 0 0% 0 0% 0%
20230822 6.4 6.4 6.25 6.38 0.47% 0.79% 0% 114328 0.724 56.38 6.33 0% 0 0% 0 0% 0 0% 0%
20230821 6.36 6.46 6.33 6.35 -0.16% -0.78% 0% 106969 0.6842 49.97 6.4 0% 0 0% 0 0% 0 0% 0%
20230818 6.51 6.54 6.36 6.36 -2.3% -1.09% 0% 128206 0.8241 55.39 6.43 0% 0 0% 0 0% 0 0% 0%
20230817 6.45 6.53 6.37 6.51 0.62% 0.77% 0% 137273 0.8871 52.43 6.46 0% 0 0% 0 0% 0 0% 0%
20230816 6.4 6.57 6.38 6.47 0.78% -0.31% 0% 163614 1.0619 54.34 6.49 0% 0 0% 0 0% 0 0% 0%
20230815 6.57 6.57 6.36 6.42 -1.23% -0.16% 0% 158531 1.02 42.71 6.43 0% 0 0% 0 0% 0 0% 0%
20230814 6.35 6.52 6.3 6.5 0.15% 1.09% 0% 209021 1.3444 48.53 6.43 0% 0 0% 0 0% 0 0% 0%
20230811 6.8 6.89 6.46 6.49 -3.57% -1.37% 0% 379011 2.4951 70.61 6.58 0% 0 0% 0 0% 0 0% 0%
20230810 6.6 6.73 6.55 6.73 1.82% 1.05% 0% 254138 1.6922 38.13 6.66 0% 0 0% 0 0% 0 0% 0%
20230809 6.55 6.71 6.52 6.61 -1.05% 0.15% 0% 254026 1.6775 35.47 6.6 0% 0 0% 0 0% 0 0% 0%
20230808 6.66 6.81 6.66 6.68 -0.74% -0.6% 0% 232151 1.5594 35.04 6.72 0% 0 0% 0 0% 0 0% 0%
20230807 6.69 6.79 6.6 6.73 -1.03% 0.45% 0% 273832 1.8358 42.22 6.7 0% 0 0% 0 0% 0 0% 0%
20230804 6.93 6.97 6.72 6.8 -0.15% -0.29% 0% 418021 2.8507 64.38 6.82 0% 0 0% 0 0% 0 0% 0%
20230803 6.98 7.04 6.68 6.81 -1.45% -0.29% 0% 515023 3.5184 84.06 6.83 0% 0 0% 0 0% 0 0% 0%
20230802 7.1 7.4 6.87 6.91 -8.11% -2.4% 0% 767237 5.4357 141.17 7.08 0% 0 0% 0 0% 0 0% 0%
20230801 7.98 8.01 7.52 7.52 -10.05% -2.72% 0% 625823 4.8354 145.51 7.73 0% 0 0% 0 0% 0 0% 0%
20230731 8.19 8.68 7.9 8.36 2.08% 0.84% 0% 1082952 8.9825 314.76 8.29 0% 0 0% 0 0% 0 0% 0%
20230728 8.81 9.14 8.01 8.19 -1.44% -5.65% 0% 1168380 10.1452 516.01 8.68 0% 0 0% 0 0% 0 0% 0%
20230727 8.31 8.31 7.95 8.31 10.07% 0.97% 0% 546711 4.502 470.25 8.23 0% 0 0% 0 0% 0 0% 0%
20230726 7.55 7.55 7.55 7.55 10.06% 0% 0% 53704 0.4055 78.46 7.55 0% 0 0% 0 0% 0 0% 0%
20230725 6.86 6.86 6.86 6.86 9.94% 0% 0% 82067 0.563 115.5 6.86 0% 0 0% 0 0% 0 0% 0%
20230724 5.88 6.24 5.75 6.24 10.05% 1.13% 0% 430428 2.6553 605.13 6.17 0% 0 0% 0 0% 0 0% 0%
20230721 5.55 5.7 5.51 5.67 2.72% 0.71% 0% 77822 0.438 241.5 5.63 0% 0 0% 0 0% 0 0% 0%
20230720 5.52 5.57 5.49 5.52 0.18% -0.18% 0% 30405 0.1682 109.74 5.53 0% 0 0% 0 0% 0 0% 0%
20230719 5.45 5.53 5.45 5.51 0.92% 0.18% 0% 30278 0.1664 113.88 5.5 0% 0 0% 0 0% 0 0% 0%
20230718 5.41 5.48 5.36 5.46 0.74% 0.37% 0% 26052 0.1417 97.79 5.44 0% 0 0% 0 0% 0 0% 0%
20230717 5.38 5.42 5.3 5.42 1.12% 0.93% 0% 23560 0.1266 91.98 5.37 0% 0 0% 0 0% 0 0% 0%
20230714 5.41 5.41 5.35 5.36 -0.37% -0.37% 0% 11826 0.0636 45.32 5.38 0% 0 0% 0 0% 0 0% 0%
20230713 5.35 5.43 5.35 5.38 0.56% -0.19% 0% 17882 0.0964 65.64 5.39 0% 0 0% 0 0% 0 0% 0%
20230712 5.42 5.42 5.34 5.35 -0.74% -0.37% 0% 17884 0.0961 34.58 5.37 0% 0 0% 0 0% 0 0% 0%
20230711 5.42 5.43 5.38 5.39 0.19% -0.37% 0% 14982 0.081 52.61 5.41 0% 0 0% 0 0% 0 0% 0%
20230710 5.4 5.43 5.37 5.38 -0.37% -0.37% 0% 13748 0.0742 25.5 5.4 0% 0 0% 0 0% 0 0% 0%
20230707 5.3 5.41 5.3 5.4 1.5% 0.56% 0% 30131 0.1619 54.29 5.37 0% 0 0% 0 0% 0 0% 0%
20230706 5.34 5.34 5.27 5.32 -0.19% 0.19% 0% 20416 0.1084 64.46 5.31 0% 0 0% 0 0% 0 0% 0%
20230705 5.31 5.35 5.27 5.33 0.76% 0.38% 0% 28190 0.1497 54.5 5.31 0% 0 0% 0 0% 0 0% 0%
20230704 5.29 5.32 5.26 5.29 0% 0.19% 0% 14044 0.0742 42.89 5.28 0% 0 0% 0 0% 0 0% 0%
20230703 5.25 5.33 5.25 5.29 0.76% 0% 0% 25059 0.1326 75.35 5.29 0% 0 0% 0 0% 0 0% 0%
20230630 5.23 5.27 5.2 5.25 0.77% 0% 0% 20653 0.1084 63.15 5.25 0% 0 0% 0 0% 0 0% 0%
20230629 5.17 5.23 5.16 5.21 0.58% 0% 0% 20512 0.1068 63.23 5.21 0% 0 0% 0 0% 0 0% 0%
20230628 5.19 5.2 5.1 5.18 0.19% 0.58% 0% 23782 0.1224 74.69 5.15 0% 0 0% 0 0% 0 0% 0%
20230627 5.15 5.2 5.1 5.17 1.37% 0% 0% 35849 0.1854 114.6 5.17 0% 0 0% 0 0% 0 0% 0%
20230626 5.16 5.16 5.09 5.1 -1.35% -0.39% 0% 27744 0.142 92.2 5.12 0% 0 0% 0 0% 0 0% 0%
20230621 5.18 5.24 5.16 5.17 -0.58% -0.77% 0% 20958 0.1091 70.61 5.21 0% 0 0% 0 0% 0 0% 0%
20230620 5.24 5.28 5.18 5.2 -0.95% -0.19% 0% 26423 0.1376 87.53 5.21 0% 0 0% 0 0% 0 0% 0%
20230619 5.34 5.34 5.24 5.25 -1.5% -0.57% 0% 28915 0.1526 97.84 5.28 0% 0 0% 0 0% 0 0% 0%
20230616 5.35 5.39 5.32 5.33 -0.37% -0.37% 0% 20003 0.107 67.75 5.35 0% 0 0% 0 0% 0 0% 0%
20230615 5.39 5.4 5.34 5.35 -0.56% -0.19% 0% 18574 0.0995 60.52 5.36 0% 0 0% 0 0% 0 0% 0%
20230614 5.36 5.42 5.35 5.38 0% -0.19% 0% 18358 0.0989 59.55 5.39 0% 0 0% 0 0% 0 0% 0%
20230613 5.35 5.41 5.34 5.38 -0.19% -0.19% 0% 14778 0.0796 48.19 5.39 0% 0 0% 0 0% 0 0% 0%
20230612 5.42 5.42 5.3 5.39 -0.19% 0.75% 0% 17002 0.091 54.72 5.35 0% 0 0% 0 0% 0 0% 0%
20230609 5.4 5.44 5.37 5.4 -0.18% 0% 0% 21326 0.1152 69.61 5.4 0% 0 0% 0 0% 0 0% 0%
20230608 5.34 5.43 5.33 5.41 0.93% 0.19% 0% 27113 0.1464 90.15 5.4 0% 0 0% 0 0% 0 0% 0%
20230607 5.28 5.37 5.28 5.36 1.52% 0.37% 0% 20225 0.108 67.31 5.34 0% 0 0% 0 0% 0 0% 0%
20230606 5.37 5.39 5.28 5.28 -1.49% -1.12% 0% 21238 0.1134 71.46 5.34 0% 0 0% 0 0% 0 0% 0%
20230605 5.32 5.37 5.29 5.36 0.56% 0.56% 0% 34797 0.1855 119.31 5.33 0% 0 0% 0 0% 0 0% 0%
20230602 5.28 5.34 5.26 5.33 0.95% 0.57% 0% 26903 0.1427 92.82 5.3 0% 0 0% 0 0% 0 0% 0%
20230601 5.3 5.35 5.26 5.28 -1.12% -0.19% 0% 19977 0.1057 25.02 5.29 0% 0 0% 0 0% 0 0% 0%
20230531 5.32 5.35 5.29 5.34 0.56% 0.19% 0% 17946 0.0956 22.89 5.33 0% 0 0% 0 0% 0 0% 0%
20230530 5.27 5.32 5.23 5.31 0.19% 0.76% 0% 17713 0.0934 62.58 5.27 0% 0 0% 0 0% 0 0% 0%
20230529 5.34 5.36 5.27 5.3 -0.75% -0.19% 0% 21092 0.1121 72.37 5.31 0% 0 0% 0 0% 0 0% 0%
20230526 5.27 5.36 5.24 5.34 1.14% 0.75% 0% 19050 0.1009 61.58 5.3 0% 0 0% 0 0% 0 0% 0%
20230525 5.33 5.33 5.21 5.28 -0.56% 0.38% 0% 26977 0.1418 82.66 5.26 0% 0 0% 0 0% 0 0% 0%
20230524 5.38 5.4 5.3 5.31 -1.67% -0.56% 0% 24939 0.1332 74.03 5.34 0% 0 0% 0 0% 0 0% 0%
20230523 5.48 5.48 5.39 5.4 -1.1% -0.55% 0% 17824 0.0968 50.94 5.43 0% 0 0% 0 0% 0 0% 0%
20230522 5.43 5.48 5.39 5.46 0.55% 0.37% 0% 30773 0.1674 82.5 5.44 0% 0 0% 0 0% 0 0% 0%
20230519 5.51 5.52 5.41 5.43 -0.91% -0.18% 0% 20650 0.1123 50.72 5.44 0% 0 0% 0 0% 0 0% 0%
20230518 5.48 5.52 5.46 5.48 0.18% -0.36% 0% 20266 0.1114 47.08 5.5 0% 0 0% 0 0% 0 0% 0%
20230517 5.43 5.5 5.41 5.47 0.74% 0.18% 0% 22899 0.1251 51.89 5.46 0% 0 0% 0 0% 0 0% 0%
20230516 5.51 5.53 5.41 5.43 -1.63% -0.73% 0% 26790 0.1465 60.7 5.47 0% 0 0% 0 0% 0 0% 0%
20230515 5.52 5.54 5.42 5.52 0.18% 0.55% 0% 32951 0.1808 74.29 5.49 0% 0 0% 0 0% 0 0% 0%
20230510 5.43 5.5 5.41 5.44 -0.37% 0% 0% 23054 0.1255 24.8 5.44 0% 0 0% 0 0% 0 0% 0%
20230509 5.44 5.51 5.4 5.46 0.74% -0.18% 0% 33470 0.1832 75.55 5.47 0% 0 0% 0 0% 0 0% 0%
20230508 5.36 5.45 5.34 5.42 0.93% 0.37% 0% 33060 0.1785 76.6 5.4 0% 0 0% 0 0% 0 0% 0%
20230505 5.33 5.39 5.3 5.37 -0.19% 0.56% 0% 26247 0.1402 62.36 5.34 0% 0 0% 0 0% 0 0% 0%
20230504 5.2 5.4 5.2 5.38 3.07% 0.56% 0% 42154 0.2254 104.62 5.35 0% 0 0% 0 0% 0 0% 0%
20230428 5.14 5.24 5.14 5.22 1.56% 0.19% 0% 33791 0.1759 90.12 5.21 0% 0 0% 0 0% 0 0% 0%
20230427 5.1 5.18 5.1 5.14 0.98% 0% 0% 30920 0.159 87.57 5.14 0% 0 0% 0 0% 0 0% 0%
20230426 5.08 5.15 5.07 5.09 0% -0.39% 0% 26258 0.1342 74.46 5.11 0% 0 0% 0 0% 0 0% 0%
20230425 5.22 5.22 5.02 5.09 -2.12% -0.2% 0% 33594 0.1713 96.36 5.1 0% 0 0% 0 0% 0 0% 0%
20230424 5.27 5.3 5.18 5.2 -1.33% -0.38% 0% 35330 0.1844 103.77 5.22 0% 0 0% 0 0% 0 0% 0%
20230421 5.38 5.41 5.27 5.27 -1.68% -1.13% 0% 31418 0.1675 95.82 5.33 0% 0 0% 0 0% 0 0% 0%
20230420 5.43 5.44 5.33 5.36 -0.92% -0.19% 0% 24082 0.1292 74.91 5.37 0% 0 0% 0 0% 0 0% 0%
20230419 5.48 5.52 5.4 5.41 -1.46% -0.73% 0% 28319 0.1542 87.9 5.45 0% 0 0% 0 0% 0 0% 0%
20230418 5.48 5.52 5.45 5.49 0.18% 0.18% 0% 24140 0.1324 70.42 5.48 0% 0 0% 0 0% 0 0% 0%
20230417 5.45 5.51 5.4 5.48 0.92% 0.18% 0% 26641 0.1457 75.39 5.47 0% 0 0% 0 0% 0 0% 0%
20230414 5.43 5.48 5.41 5.43 0% -0.18% 0% 23870 0.1298 67.19 5.44 0% 0 0% 0 0% 0 0% 0%
20230413 5.38 5.47 5.36 5.43 0.74% 0% 0% 26354 0.1432 70.22 5.43 0% 0 0% 0 0% 0 0% 0%
20230412 5.37 5.42 5.35 5.39 0.37% 0.19% 0% 21215 0.1142 55 5.38 0% 0 0% 0 0% 0 0% 0%
20230411 5.31 5.38 5.26 5.37 0.75% 0.75% 0% 33407 0.1781 80.4 5.33 0% 0 0% 0 0% 0 0% 0%
20230410 5.38 5.38 5.3 5.33 -1.11% 0% 0% 29261 0.1561 66.67 5.33 0% 0 0% 0 0% 0 0% 0%
20230407 5.33 5.4 5.31 5.39 1.13% 0.37% 0% 26778 0.1438 59.14 5.37 0% 0 0% 0 0% 0 0% 0%
20230406 5.38 5.39 5.3 5.33 -0.93% 0% 0% 30331 0.1617 63.15 5.33 0% 0 0% 0 0% 0 0% 0%
20230404 5.53 5.53 5.36 5.38 -2.89% -0.55% 0% 50121 0.2714 104.6 5.41 0% 0 0% 0 0% 0 0% 0%
20230403 5.51 5.55 5.47 5.54 0.91% 0.36% 0% 30154 0.1664 67.12 5.52 0% 0 0% 0 0% 0 0% 0%
20230331 5.5 5.52 5.45 5.49 0.55% 0.18% 0% 22329 0.1224 48.89 5.48 0% 0 0% 0 0% 0 0% 0%
20230330 5.59 5.6 5.44 5.46 -1.8% -0.55% 0% 35800 0.1965 78.42 5.49 0% 0 0% 0 0% 0 0% 0%
20230329 5.66 5.68 5.56 5.56 -1.59% -0.89% 0% 32383 0.1818 73.73 5.61 0% 0 0% 0 0% 0 0% 0%
20230328 5.72 5.72 5.62 5.65 -0.7% -0.18% 0% 41950 0.2373 94.12 5.66 0% 0 0% 0 0% 0 0% 0%
20230327 5.78 5.85 5.66 5.69 -1.9% -0.52% 0% 49494 0.2832 113.37 5.72 0% 0 0% 0 0% 0 0% 0%
20230324 5.79 5.84 5.72 5.8 0.35% 0.35% 0% 44741 0.2584 109.2 5.78 0% 0 0% 0 0% 0 0% 0%
20230323 5.71 5.79 5.66 5.78 1.05% 0.87% 0% 46137 0.2642 60.62 5.73 0% 0 0% 0 0% 0 0% 0%
20230322 5.64 5.72 5.62 5.72 1.24% 0.7% 0% 34103 0.1938 86.51 5.68 0% 0 0% 0 0% 0 0% 0%
20230321 5.6 5.65 5.56 5.65 0.89% 0.89% 0% 27690 0.155 68.75 5.6 0% 0 0% 0 0% 0 0% 0%
20230320 5.61 5.69 5.58 5.6 0.36% -0.53% 0% 33486 0.1886 79.01 5.63 0% 0 0% 0 0% 0 0% 0%
20230317 5.6 5.66 5.56 5.58 0.36% -0.71% 0% 26901 0.1512 63.14 5.62 0% 0 0% 0 0% 0 0% 0%
20230316 5.63 5.66 5.55 5.56 -1.42% -0.71% 0% 34054 0.1907 78.77 5.6 0% 0 0% 0 0% 0 0% 0%
20230315 5.54 5.68 5.54 5.64 2.36% 0.18% 0% 39035 0.2197 87.7 5.63 0% 0 0% 0 0% 0 0% 0%
20230314 5.68 5.69 5.5 5.51 -2.99% -0.9% 0% 39463 0.2195 83 5.56 0% 0 0% 0 0% 0 0% 0%
20230313 5.63 5.72 5.62 5.68 0.35% 0.18% 0% 30408 0.1724 61.12 5.67 0% 0 0% 0 0% 0 0% 0%
20230310 5.77 5.78 5.63 5.66 -2.08% -0.35% 0% 36274 0.2062 68.96 5.68 0% 0 0% 0 0% 0 0% 0%
20230309 5.73 5.81 5.69 5.78 0.87% 0.52% 0% 34894 0.2008 64.31 5.75 0% 0 0% 0 0% 0 0% 0%
20230308 5.62 5.73 5.61 5.73 1.96% 0.7% 0% 36655 0.2087 56.85 5.69 0% 0 0% 0 0% 0 0% 0%
20230307 5.74 5.78 5.62 5.62 -2.09% -1.4% 0% 48526 0.2767 66.78 5.7 0% 0 0% 0 0% 0 0% 0%
20230306 5.79 5.8 5.73 5.74 -0.52% -0.35% 0% 35543 0.2048 43.34 5.76 0% 0 0% 0 0% 0 0% 0%
20230303 5.79 5.82 5.76 5.77 -0.17% -0.17% 0% 30388 0.1757 37.64 5.78 0% 0 0% 0 0% 0 0% 0%
20230302 5.8 5.88 5.77 5.78 -0.34% -0.69% 0% 46335 0.2696 58.24 5.82 0% 0 0% 0 0% 0 0% 0%
20230301 5.82 5.83 5.72 5.8 -0.34% 0.69% 0% 61489 0.3541 76.98 5.76 0% 0 0% 0 0% 0 0% 0%
20230228 5.81 5.87 5.74 5.82 0.69% 0.17% 0% 66938 0.3887 88.65 5.81 0% 0 0% 0 0% 0 0% 0%
20230227 5.84 5.96 5.77 5.78 -0.69% -1.03% 0% 55616 0.3247 76.66 5.84 0% 0 0% 0 0% 0 0% 0%
20230224 5.92 5.93 5.79 5.82 -1.69% -0.34% 0% 58861 0.3437 83.3 5.84 0% 0 0% 0 0% 0 0% 0%
20230223 5.86 6.08 5.86 5.92 1.37% -0.67% 0% 122229 0.7279 185.48 5.96 0% 0 0% 0 0% 0 0% 0%
20230222 5.8 5.86 5.75 5.84 -0.51% 0.69% 0% 117505 0.6818 204.24 5.8 0% 0 0% 0 0% 0 0% 0%
20230221 5.77 6.03 5.71 5.87 2.26% 0.51% 0% 148613 0.8683 302.41 5.84 0% 0 0% 0 0% 0 0% 0%
20230220 5.67 5.74 5.64 5.74 1.23% 0.35% 0% 24934 0.1425 66.01 5.72 0% 0 0% 0 0% 0 0% 0%
20230217 5.67 5.74 5.66 5.67 0.35% -0.53% 0% 25441 0.1449 63 5.7 0% 0 0% 0 0% 0 0% 0%
20230216 5.77 5.8 5.6 5.65 -2.08% -1.05% 0% 39485 0.2256 94.96 5.71 0% 0 0% 0 0% 0 0% 0%
20230215 5.79 5.82 5.74 5.77 0% 0% 0% 27173 0.1567 67.15 5.77 0% 0 0% 0 0% 0 0% 0%
20230214 5.76 5.83 5.74 5.77 0.7% -0.17% 0% 38986 0.2255 94.43 5.78 0% 0 0% 0 0% 0 0% 0%
20230213 5.74 5.76 5.67 5.73 0% 0.35% 0% 36408 0.2079 89.43 5.71 0% 0 0% 0 0% 0 0% 0%
20230210 5.69 5.73 5.67 5.73 0.88% 0.35% 0% 25338 0.1448 63.78 5.71 0% 0 0% 0 0% 0 0% 0%
20230209 5.66 5.7 5.63 5.68 -0.18% 0.18% 0% 27357 0.155 68.86 5.67 0% 0 0% 0 0% 0 0% 0%
20230208 5.71 5.75 5.67 5.69 0% -0.52% 0% 37733 0.2157 96.86 5.72 0% 0 0% 0 0% 0 0% 0%
20230207 5.7 5.72 5.64 5.69 0.35% 0.18% 0% 28757 0.1633 76.17 5.68 0% 0 0% 0 0% 0 0% 0%
20230206 5.63 5.72 5.56 5.67 1.07% 0% 0% 50136 0.2841 136.43 5.67 0% 0 0% 0 0% 0 0% 0%
20230203 5.62 5.65 5.57 5.61 0% 0% 0% 33233 0.1865 93.44 5.61 0% 0 0% 0 0% 0 0% 0%
20230202 5.61 5.64 5.56 5.61 0% 0.18% 0% 27868 0.1562 83.02 5.6 0% 0 0% 0 0% 0 0% 0%
20230201 5.55 5.62 5.54 5.61 1.08% 0.72% 0% 29833 0.1663 90.41 5.57 0% 0 0% 0 0% 0 0% 0%
20230131 5.46 5.56 5.43 5.55 1.65% 0.91% 0% 33839 0.186 104.69 5.5 0% 0 0% 0 0% 0 0% 0%
20230130 5.4 5.47 5.4 5.46 1.49% 0.18% 0% 32021 0.1745 100.16 5.45 0% 0 0% 0 0% 0 0% 0%
20230120 5.33 5.4 5.32 5.38 0.94% 0.37% 0% 24142 0.1295 75.28 5.36 0% 0 0% 0 0% 0 0% 0%
20230119 5.27 5.34 5.26 5.33 0.57% 0.38% 0% 24658 0.1309 36.7 5.31 0% 0 0% 0 0% 0 0% 0%
20230118 5.24 5.3 5.23 5.3 1.15% 0.38% 0% 26592 0.1404 75.16 5.28 0% 0 0% 0 0% 0 0% 0%
20230117 5.27 5.29 5.23 5.24 -0.57% -0.38% 0% 21008 0.1104 58.14 5.26 0% 0 0% 0 0% 0 0% 0%
20230116 5.23 5.32 5.19 5.27 1.54% 0.38% 0% 37920 0.1991 100.3 5.25 0% 0 0% 0 0% 0 0% 0%
20230113 5.18 5.23 5.16 5.19 0.19% 0% 0% 21945 0.1139 59.04 5.19 0% 0 0% 0 0% 0 0% 0%
20230112 5.22 5.26 5.15 5.18 -0.96% -0.19% 0% 32440 0.1685 85.43 5.19 0% 0 0% 0 0% 0 0% 0%
20230111 5.29 5.32 5.22 5.23 -1.32% -0.95% 0% 29483 0.1556 79.68 5.28 0% 0 0% 0 0% 0 0% 0%
20230110 5.36 5.37 5.28 5.3 -1.12% -0.19% 0% 31343 0.1664 84.92 5.31 0% 0 0% 0 0% 0 0% 0%
20230109 5.35 5.39 5.32 5.36 0% 0% 0% 29035 0.1557 80.56 5.36 0% 0 0% 0 0% 0 0% 0%
20230106 5.43 5.47 5.35 5.36 -1.47% -0.74% 0% 38478 0.2077 107.9 5.4 0% 0 0% 0 0% 0 0% 0%
20230105 5.46 5.49 5.41 5.44 -0.73% 0.18% 0% 34266 0.1861 96.22 5.43 0% 0 0% 0 0% 0 0% 0%
20230104 5.41 5.5 5.39 5.48 1.29% 0.18% 0% 28488 0.1557 81.8 5.47 0% 0 0% 0 0% 0 0% 0%
20230103 5.41 5.45 5.36 5.41 0% 0.19% 0% 33176 0.1793 91.15 5.4 0% 0 0% 0 0% 0 0% 0%
20221230 5.32 5.42 5.3 5.41 2.27% 0.93% 0% 29284 0.1571 37.68 5.36 0% 0 0% 0 0% 0 0% 0%
20221229 5.33 5.35 5.23 5.29 -0.38% -0.19% 0% 28251 0.1497 65.84 5.3 0% 0 0% 0 0% 0 0% 0%
20221228 5.42 5.43 5.3 5.31 -2.03% -0.75% 0% 28777 0.154 66.23 5.35 0% 0 0% 0 0% 0 0% 0%
20221227 5.42 5.48 5.38 5.42 0.18% 0% 0% 29085 0.1576 65.22 5.42 0% 0 0% 0 0% 0 0% 0%
20221226 5.44 5.47 5.33 5.41 0% 0% 0% 26036 0.1408 56.17 5.41 0% 0 0% 0 0% 0 0% 0%
20221223 5.45 5.49 5.38 5.41 -0.18% -0.37% 0% 28182 0.1531 57.52 5.43 0% 0 0% 0 0% 0 0% 0%
20221222 5.55 5.65 5.4 5.42 -1.81% -1.81% 0% 38591 0.213 74.9 5.52 0% 0 0% 0 0% 0 0% 0%
20221221 5.64 5.66 5.5 5.52 -1.6% -0.72% 0% 30729 0.171 53.98 5.56 0% 0 0% 0 0% 0 0% 0%
20221220 5.59 5.7 5.52 5.61 -0.53% 0% 0% 42255 0.2371 70.02 5.61 0% 0 0% 0 0% 0 0% 0%
20221219 5.63 5.79 5.55 5.64 -0.18% -0.35% 0% 78521 0.4443 129.35 5.66 0% 0 0% 0 0% 0 0% 0%
20221216 5.72 5.76 5.62 5.65 -1.4% -0.35% 0% 36224 0.2055 61.82 5.67 0% 0 0% 0 0% 0 0% 0%
20221215 5.74 5.78 5.68 5.73 -0.17% 0% 0% 36146 0.207 59.89 5.73 0% 0 0% 0 0% 0 0% 0%
20221214 5.76 5.84 5.71 5.74 -0.35% -0.69% 0% 40912 0.2365 21.37 5.78 0% 0 0% 0 0% 0 0% 0%
20221213 5.72 5.88 5.72 5.76 0.88% -1.03% 0% 43263 0.2516 62.31 5.82 0% 0 0% 0 0% 0 0% 0%
20221212 5.84 5.87 5.7 5.71 -3.06% -0.87% 0% 48958 0.2821 65.24 5.76 0% 0 0% 0 0% 0 0% 0%
20221209 5.94 5.97 5.82 5.89 -0.67% 0.17% 0% 55230 0.3245 75.43 5.88 0% 0 0% 0 0% 0 0% 0%
20221208 5.85 5.99 5.83 5.93 1.54% 0% 0% 90953 0.539 127.65 5.93 0% 0 0% 0 0% 0 0% 0%
20221207 5.76 5.87 5.76 5.84 1.39% 0.34% 0% 66119 0.3848 98.38 5.82 0% 0 0% 0 0% 0 0% 0%
20221206 5.85 5.85 5.72 5.76 -1.54% -0.17% 0% 45754 0.2642 70.5 5.77 0% 0 0% 0 0% 0 0% 0%
20221205 5.81 5.86 5.78 5.85 1.21% 0.34% 0% 54987 0.3205 85.42 5.83 0% 0 0% 0 0% 0 0% 0%
20221202 5.84 5.84 5.71 5.78 -0.34% 0.35% 0% 56184 0.3238 87.67 5.76 0% 0 0% 0 0% 0 0% 0%
20221201 5.87 5.96 5.78 5.8 -0.68% -1.02% 0% 77698 0.4552 118.3 5.86 0% 0 0% 0 0% 0 0% 0%
20221130 5.84 5.94 5.8 5.84 0.52% -0.68% 0% 92826 0.5455 139.54 5.88 0% 0 0% 0 0% 0 0% 0%
20221129 5.81 5.89 5.67 5.81 3.01% 0.69% 0% 92138 0.5314 140.2 5.77 0% 0 0% 0 0% 0 0% 0%
20221128 5.55 5.65 5.5 5.64 0.36% 0.71% 0% 43924 0.2458 68.89 5.6 0% 0 0% 0 0% 0 0% 0%
20221125 5.58 5.66 5.56 5.62 1.08% 0% 0% 40484 0.2274 61.96 5.62 0% 0 0% 0 0% 0 0% 0%
20221124 5.53 5.63 5.52 5.56 1.28% -0.18% 0% 40340 0.2246 60.97 5.57 0% 0 0% 0 0% 0 0% 0%
20221123 5.6 5.6 5.45 5.49 -0.9% 0% 0% 35681 0.196 53.63 5.49 0% 0 0% 0 0% 0 0% 0%
20221122 5.67 5.69 5.53 5.54 -1.25% -1.07% 0% 43433 0.2433 66.97 5.6 0% 0 0% 0 0% 0 0% 0%
20221121 5.72 5.72 5.56 5.61 -1.92% 0.18% 0% 49476 0.2771 76.97 5.6 0% 0 0% 0 0% 0 0% 0%
20221118 5.88 5.92 5.65 5.72 -3.21% -0.52% 0% 85401 0.4912 134.71 5.75 0% 0 0% 0 0% 0 0% 0%
20221117 5.8 5.96 5.74 5.91 1.37% 0.85% 0% 91024 0.5337 160.25 5.86 0% 0 0% 0 0% 0 0% 0%
20221116 5.7 5.83 5.68 5.83 2.28% 0.87% 0% 73398 0.4243 143.29 5.78 0% 0 0% 0 0% 0 0% 0%
20221115 5.66 5.8 5.61 5.7 0.53% -0.35% 0% 48556 0.2779 102.17 5.72 0% 0 0% 0 0% 0 0% 0%
20221114 5.7 5.74 5.61 5.67 1.07% -0.35% 0% 61133 0.3477 133.42 5.69 0% 0 0% 0 0% 0 0% 0%
20221111 5.6 5.69 5.56 5.61 1.45% -0.36% 0% 42951 0.2417 100.34 5.63 0% 0 0% 0 0% 0 0% 0%
20221110 5.46 5.55 5.42 5.53 0.91% 0.36% 0% 28612 0.1577 67.35 5.51 0% 0 0% 0 0% 0 0% 0%
20221109 5.43 5.55 5.4 5.48 0.92% -0.18% 0% 33371 0.1833 80.54 5.49 0% 0 0% 0 0% 0 0% 0%
20221108 5.41 5.56 5.41 5.43 -0.18% -0.73% 0% 42452 0.2324 104 5.47 0% 0 0% 0 0% 0 0% 0%
20221107 5.33 5.45 5.28 5.44 2.84% 0.74% 0% 55263 0.2985 140.4 5.4 0% 0 0% 0 0% 0 0% 0%
20221104 5.25 5.32 5.21 5.29 0.95% 0.19% 0% 27261 0.1439 73.18 5.28 0% 0 0% 0 0% 0 0% 0%
20221103 5.22 5.27 5.19 5.24 0.19% 0% 0% 25556 0.1339 69.1 5.24 0% 0 0% 0 0% 0 0% 0%
20221102 5.18 5.25 5.14 5.23 0.97% 0.38% 0% 26522 0.1382 72.59 5.21 0% 0 0% 0 0% 0 0% 0%
20221101 5.17 5.18 5.08 5.18 1.77% 0.97% 0% 32722 0.168 89.07 5.13 0% 0 0% 0 0% 0 0% 0%
20221031 5.13 5.14 5.02 5.09 -0.39% 0% 0% 28297 0.1439 78.37 5.09 0% 0 0% 0 0% 0 0% 0%
20221028 5.36 5.36 5.11 5.11 -4.66% -1.54% 0% 27825 0.1444 77.77 5.19 0% 0 0% 0 0% 0 0% 0%
20221027 5.29 5.37 5.26 5.36 1.71% 0.75% 0% 23519 0.1252 68.49 5.32 0% 0 0% 0 0% 0 0% 0%
20221026 5.19 5.29 5.16 5.27 2.13% 0.57% 0% 27875 0.1462 77.57 5.24 0% 0 0% 0 0% 0 0% 0%
20221025 5.21 5.25 5.1 5.16 -0.96% 0% 0% 22998 0.1187 60.98 5.16 0% 0 0% 0 0% 0 0% 0%
20221024 5.33 5.41 5.2 5.21 -2.07% -1.88% 0% 24110 0.128 64.1 5.31 0% 0 0% 0 0% 0 0% 0%
20221021 5.37 5.4 5.32 5.32 0% -0.75% 0% 26046 0.1396 67.6 5.36 0% 0 0% 0 0% 0 0% 0%
20221020 5.31 5.38 5.26 5.32 -0.56% 0% 0% 22670 0.1205 54.91 5.32 0% 0 0% 0 0% 0 0% 0%
20221019 5.4 5.4 5.31 5.35 -0.37% 0% 0% 29458 0.1575 64.29 5.35 0% 0 0% 0 0% 0 0% 0%
20221018 5.42 5.44 5.35 5.37 -0.19% -0.19% 0% 21825 0.1175 44.38 5.38 0% 0 0% 0 0% 0 0% 0%
20221017 5.24 5.39 5.23 5.38 2.28% 0.75% 0% 30755 0.1641 57.64 5.34 0% 0 0% 0 0% 0 0% 0%
20220720 5.72 5.8 5.7 5.75 0.35% 0.17% 0% 26665 0.1531 51.91 5.74 0% 0 0% 0 0% 0 0% 0%
20220719 5.69 5.73 5.66 5.73 0.53% 0.53% 0% 35475 0.2023 68.79 5.7 0% 0 0% 0 0% 0 0% 0%
20220718 5.46 5.74 5.45 5.7 5.36% 0.71% 0% 68218 0.386 131.99 5.66 0% 0 0% 0 0% 0 0% 0%
20220715 5.69 5.69 5.41 5.41 -4.42% -1.64% 0% 43039 0.2368 87.05 5.5 0% 0 0% 0 0% 0 0% 0%
20220714 5.7 5.76 5.64 5.66 -0.88% -0.18% 0% 28098 0.1593 59.35 5.67 0% 0 0% 0 0% 0 0% 0%
20220713 5.62 5.74 5.58 5.71 2.15% 0.18% 0% 29502 0.1681 60.76 5.7 0% 0 0% 0 0% 0 0% 0%
20220712 5.72 5.72 5.57 5.59 -2.44% -1.06% 0% 24778 0.14 47 5.65 0% 0 0% 0 0% 0 0% 0%
20220711 5.72 5.75 5.65 5.73 -0.17% 0.35% 0% 35500 0.2027 66.73 5.71 0% 0 0% 0 0% 0 0% 0%
20220708 5.71 5.76 5.65 5.74 0.53% 0.7% 0% 38194 0.2177 72.41 5.7 0% 0 0% 0 0% 0 0% 0%
20220707 5.57 5.73 5.56 5.71 2.15% 0.71% 0% 45086 0.2555 87.49 5.67 0% 0 0% 0 0% 0 0% 0%
20220706 5.68 5.68 5.54 5.59 -1.24% 0.18% 0% 25951 0.1449 50.6 5.58 0% 0 0% 0 0% 0 0% 0%
20220705 5.72 5.78 5.62 5.66 -1.74% -0.18% 0% 32786 0.1859 62.02 5.67 0% 0 0% 0 0% 0 0% 0%
20220704 5.72 5.76 5.67 5.76 0.35% 0.7% 0% 31789 0.1819 59.31 5.72 0% 0 0% 0 0% 0 0% 0%
20220701 5.74 5.8 5.71 5.74 0.17% -0.17% 0% 34867 0.2006 65.83 5.75 0% 0 0% 0 0% 0 0% 0%
20220630 5.77 5.78 5.68 5.73 0% 0% 0% 42169 0.2418 78.95 5.73 0% 0 0% 0 0% 0 0% 0%
20220629 5.7 5.82 5.7 5.73 0.17% -0.69% 0% 65895 0.3801 128.49 5.77 0% 0 0% 0 0% 0 0% 0%
20220628 5.65 5.74 5.65 5.72 0.7% 0.18% 0% 34838 0.1988 71.62 5.71 0% 0 0% 0 0% 0 0% 0%
20220627 5.64 5.7 5.61 5.68 0.89% 0.35% 0% 30346 0.1718 62.2 5.66 0% 0 0% 0 0% 0 0% 0%
20220624 5.65 5.67 5.61 5.63 -0.35% 0% 0% 23330 0.1314 46.68 5.63 0% 0 0% 0 0% 0 0% 0%
20220623 5.59 5.65 5.57 5.65 1.25% 0.53% 0% 35382 0.1989 70.12 5.62 0% 0 0% 0 0% 0 0% 0%
20220622 5.57 5.66 5.52 5.58 0.18% -0.36% 0% 49757 0.2785 99.35 5.6 0% 0 0% 0 0% 0 0% 0%
20220621 5.5 5.62 5.45 5.57 1.27% 0.18% 0% 45916 0.2554 91.84 5.56 0% 0 0% 0 0% 0 0% 0%
20220620 5.46 5.5 5.43 5.5 1.1% 0.55% 0% 29740 0.1626 59.94 5.47 0% 0 0% 0 0% 0 0% 0%
20220617 5.49 5.49 5.39 5.44 -1.45% 0% 0% 39673 0.2157 75.77 5.44 0% 0 0% 0 0% 0 0% 0%
20220616 5.53 5.56 5.48 5.52 0.18% 0% 0% 24887 0.1374 48.92 5.52 0% 0 0% 0 0% 0 0% 0%
20220615 5.5 5.58 5.5 5.51 0.18% -0.54% 0% 35642 0.1976 69.03 5.54 0% 0 0% 0 0% 0 0% 0%
20220614 5.51 5.51 5.28 5.5 0.36% 1.66% 0% 34238 0.1851 64.26 5.41 0% 0 0% 0 0% 0 0% 0%
20220613 5.57 5.58 5.4 5.48 -1.62% -0.18% 0% 40955 0.225 74.46 5.49 0% 0 0% 0 0% 0 0% 0%
20220610 5.48 5.6 5.47 5.57 0.72% 0.18% 0% 27472 0.1528 50.63 5.56 0% 0 0% 0 0% 0 0% 0%
20220609 5.66 5.68 5.51 5.53 -2.3% -1.07% 0% 29633 0.1656 53.53 5.59 0% 0 0% 0 0% 0 0% 0%
20220608 5.66 5.78 5.55 5.66 0% -0.18% 0% 45160 0.2562 82.48 5.67 0% 0 0% 0 0% 0 0% 0%
20220607 5.67 5.7 5.58 5.66 -0.53% 0.18% 0% 33165 0.1873 59.22 5.65 0% 0 0% 0 0% 0 0% 0%
20220606 5.58 5.72 5.55 5.69 1.97% 0.89% 0% 52570 0.2964 91.29 5.64 0% 0 0% 0 0% 0 0% 0%
20220602 5.56 5.6 5.51 5.58 -0.36% 0.54% 0% 31972 0.1776 53.93 5.55 0% 0 0% 0 0% 0 0% 0%
20220601 5.59 5.65 5.52 5.6 0% 0.18% 0% 34275 0.1915 55.25 5.59 0% 0 0% 0 0% 0 0% 0%
20220531 5.62 5.64 5.53 5.6 -0.36% 0.18% 0% 38577 0.2155 59.94 5.59 0% 0 0% 0 0% 0 0% 0%
20220530 5.55 5.78 5.55 5.62 2% -0.71% 0% 57645 0.3262 85.42 5.66 0% 0 0% 0 0% 0 0% 0%
20220527 5.52 5.59 5.44 5.51 -0.18% -0.36% 0% 39973 0.2211 53.61 5.53 0% 0 0% 0 0% 0 0% 0%
20220526 5.52 5.65 5.45 5.52 1.1% -0.18% 0% 41338 0.2288 50.74 5.53 0% 0 0% 0 0% 0 0% 0%
20220525 5.35 5.5 5.34 5.46 2.06% 0.74% 0% 32851 0.1782 38.17 5.42 0% 0 0% 0 0% 0 0% 0%
20220524 5.67 5.67 5.34 5.35 -5.14% -2.55% 0% 56931 0.3125 64.26 5.49 0% 0 0% 0 0% 0 0% 0%
20220523 5.72 5.75 5.62 5.64 -0.88% -0.53% 0% 47906 0.2714 55.2 5.67 0% 0 0% 0 0% 0 0% 0%
20220520 5.75 5.86 5.69 5.69 -2.07% -0.87% 0% 59765 0.3429 67.79 5.74 0% 0 0% 0 0% 0 0% 0%
20220519 5.61 5.81 5.6 5.81 2.47% 1.04% 0% 61021 0.3506 67.98 5.75 0% 0 0% 0 0% 0 0% 0%
20220518 5.78 5.84 5.67 5.67 -1.9% -1.05% 0% 55941 0.3204 59.7 5.73 0% 0 0% 0 0% 0 0% 0%
20220517 5.94 6.01 5.72 5.78 -3.67% -0.52% 0% 75645 0.4393 78.76 5.81 0% 0 0% 0 0% 0 0% 0%
20220516 5.87 6.04 5.8 6 3.27% 1.69% 0% 106968 0.6315 114.33 5.9 0% 0 0% 0 0% 0 0% 0%
20220513 5.54 5.87 5.51 5.81 4.5% 1.93% 0% 106313 0.6063 111.13 5.7 0% 0 0% 0 0% 0 0% 0%
20220512 5.44 5.64 5.44 5.56 2.02% 0.18% 0% 69987 0.3884 71.71 5.55 0% 0 0% 0 0% 0 0% 0%
20220511 5.49 5.62 5.44 5.45 -0.91% -1.27% 0% 67425 0.3725 66.1 5.52 0% 0 0% 0 0% 0 0% 0%
20220510 5.38 5.53 5.36 5.5 -0.18% 0.55% 0% 66935 0.3659 61.07 5.47 0% 0 0% 0 0% 0 0% 0%
20220509 5.4 5.65 5.35 5.51 2.04% 0.36% 0% 75166 0.4129 59.05 5.49 0% 0 0% 0 0% 0 0% 0%
20220506 5.42 5.48 5.31 5.4 -2.88% 0% 0% 81927 0.4424 52.81 5.4 0% 0 0% 0 0% 0 0% 0%
20220505 5.38 5.57 5.28 5.56 4.51% 2.39% 0% 102946 0.5595 52.29 5.43 0% 0 0% 0 0% 0 0% 0%
20220429 5.03 5.42 4.99 5.32 6.61% 1.92% 0% 101669 0.5311 44.25 5.22 0% 0 0% 0 0% 0 0% 0%
20220428 5.11 5.2 4.89 4.99 -3.67% -0.99% 0% 76393 0.3853 31.64 5.04 0% 0 0% 0 0% 0 0% 0%
20220427 5.08 5.19 4.85 5.18 -0.19% 3.81% 0% 113079 0.5641 44.82 4.99 0% 0 0% 0 0% 0 0% 0%
20220426 5.17 5.36 5.14 5.19 1.17% -1.14% 0% 107842 0.5663 43.6 5.25 0% 0 0% 0 0% 0 0% 0%
20220425 5.63 5.63 5.12 5.13 -9.2% -4.47% 0% 113289 0.608 46.74 5.37 0% 0 0% 0 0% 0 0% 0%
20220422 5.55 5.85 5.52 5.65 0.53% -1.05% 0% 127643 0.7283 55.71 5.71 0% 0 0% 0 0% 0 0% 0%
20220421 6.13 6.15 5.62 5.62 -9.94% -3.6% 0% 234506 1.3672 102.62 5.83 0% 0 0% 0 0% 0 0% 0%
20220420 6.35 6.65 6.23 6.24 -4.59% -3.26% 0% 278718 1.7977 140.13 6.45 0% 0 0% 0 0% 0 0% 0%
20220419 6.65 6.85 6.47 6.54 -9.04% 0% 0% 422488 2.7641 232.87 6.54 0% 0 0% 0 0% 0 0% 0%
20220418 6.4 7.19 6.3 7.19 9.94% 1.27% 0% 262260 1.8621 181.21 7.1 0% 0 0% 0 0% 0 0% 0%
20220415 6.66 6.88 6.46 6.54 -2.68% -1.51% 0% 106274 0.7053 74.57 6.64 0% 0 0% 0 0% 0 0% 0%
20220414 6.61 6.95 6.6 6.72 1.82% -0.59% 0% 117783 0.7962 79.48 6.76 0% 0 0% 0 0% 0 0% 0%
20220413 6.46 7.09 6.38 6.6 1.23% -1.05% 0% 144788 0.9654 87.77 6.67 0% 0 0% 0 0% 0 0% 0%
20220412 6.35 6.54 6.24 6.52 1.72% 1.72% 0% 91607 0.5868 53.78 6.41 0% 0 0% 0 0% 0 0% 0%
20220411 6.6 6.6 6.3 6.41 -3.32% 0.16% 0% 105080 0.6729 57.98 6.4 0% 0 0% 0 0% 0 0% 0%
20220408 6.55 6.75 6.31 6.63 0.91% 1.84% 0% 150315 0.9782 81.45 6.51 0% 0 0% 0 0% 0 0% 0%
20220407 6.79 6.83 6.5 6.57 -4.64% -1.05% 0% 131446 0.8726 76.37 6.64 0% 0 0% 0 0% 0 0% 0%
20220401 6.5 6.66 6.42 6.54 -0.15% 0% 0% 128321 0.8387 78.17 6.54 0% 0 0% 0 0% 0 0% 0%
20220331 6.51 6.86 6.46 6.55 0.92% -0.76% 0% 177361 1.1704 115.29 6.6 0% 0 0% 0 0% 0 0% 0%
20220330 6.37 6.57 6.3 6.49 2.53% 0.46% 0% 161762 1.0446 112.91 6.46 0% 0 0% 0 0% 0 0% 0%
20220329 6.51 6.63 6.3 6.33 -5.1% -1.4% 0% 196930 1.2648 151.61 6.42 0% 0 0% 0 0% 0 0% 0%
20220328 6.32 6.95 6.3 6.67 5.54% -1.04% 0% 263700 1.7775 245.73 6.74 0% 0 0% 0 0% 0 0% 0%
20220325 6.32 6.5 6.28 6.32 -1.25% -0.94% 0% 137385 0.877 157.26 6.38 0% 0 0% 0 0% 0 0% 0%
20220324 6.17 6.62 6.13 6.4 1.91% -0.16% 0% 200044 1.2819 263.96 6.41 0% 0 0% 0 0% 0 0% 0%
20220323 6.1 6.7 6.02 6.28 3.12% -0.16% 0% 171272 1.0767 289.31 6.29 0% 0 0% 0 0% 0 0% 0%
20220322 5.97 6.13 5.88 6.09 2.7% 0.5% 0% 65123 0.3945 141.18 6.06 0% 0 0% 0 0% 0 0% 0%
20220321 5.91 5.96 5.86 5.93 0.34% 0.34% 0% 29654 0.1754 69.49 5.91 0% 0 0% 0 0% 0 0% 0%
20220318 5.76 5.91 5.73 5.91 1.2% 1.03% 0% 44678 0.2612 105.23 5.85 0% 0 0% 0 0% 0 0% 0%
20220317 5.65 6.09 5.65 5.84 4.47% -0.17% 0% 46159 0.2701 109.7 5.85 0% 0 0% 0 0% 0 0% 0%
20220316 5.51 5.63 5.41 5.59 2.95% 1.27% 0% 24631 0.136 58.64 5.52 0% 0 0% 0 0% 0 0% 0%
20220315 5.71 5.71 5.43 5.43 -4.9% -2.16% 0% 28063 0.1557 67.98 5.55 0% 0 0% 0 0% 0 0% 0%
20220311 5.79 5.85 5.68 5.83 -0.34% 1.22% 0% 20945 0.1207 53.64 5.76 0% 0 0% 0 0% 0 0% 0%
20220310 5.74 5.85 5.68 5.85 3.72% 1.04% 0% 27079 0.1567 68.53 5.79 0% 0 0% 0 0% 0 0% 0%
20220309 5.78 5.86 5.52 5.64 -2.42% -0.88% 0% 25820 0.147 61.27 5.69 0% 0 0% 0 0% 0 0% 0%
20220308 5.98 5.98 5.77 5.78 -3.34% -1.03% 0% 25599 0.1495 63.53 5.84 0% 0 0% 0 0% 0 0% 0%
20220307 6.06 6.06 5.93 5.98 -1.32% -0.17% 0% 20773 0.1244 52.88 5.99 0% 0 0% 0 0% 0 0% 0%
20220304 6.07 6.09 6.01 6.06 -0.82% 0.17% 0% 22043 0.1333 55.76 6.05 0% 0 0% 0 0% 0 0% 0%
20220303 6.03 6.13 6.01 6.11 1.66% 0.49% 0% 39707 0.2413 98.85 6.08 0% 0 0% 0 0% 0 0% 0%
20220302 5.97 6.04 5.96 6.01 0.17% 0% 0% 21099 0.1269 53.89 6.01 0% 0 0% 0 0% 0 0% 0%
20220301 5.97 6.02 5.96 6 1.18% 0.17% 0% 17883 0.1072 44.08 5.99 0% 0 0% 0 0% 0 0% 0%
20220228 6.01 6.02 5.9 5.93 -1.17% -0.17% 0% 19489 0.1157 46.43 5.94 0% 0 0% 0 0% 0 0% 0%
20220225 5.93 6.03 5.93 6 1.35% 0.17% 0% 26202 0.157 61.62 5.99 0% 0 0% 0 0% 0 0% 0%
20220224 6.01 6.1 5.85 5.92 -1.17% -1.17% 0% 44941 0.2694 106.19 5.99 0% 0 0% 0 0% 0 0% 0%
20220223 5.98 6.02 5.96 5.99 0% 0% 0% 16834 0.1009 42.27 5.99 0% 0 0% 0 0% 0 0% 0%
20220222 6.09 6.09 5.96 5.99 -1.16% -0.33% 0% 24791 0.1489 61.34 6.01 0% 0 0% 0 0% 0 0% 0%
20220221 6.03 6.08 5.99 6.06 -0.16% 0.33% 0% 26904 0.1624 68.69 6.04 0% 0 0% 0 0% 0 0% 0%
20220218 5.94 6.09 5.92 6.07 2.02% 1% 0% 30570 0.1838 79.79 6.01 0% 0 0% 0 0% 0 0% 0%
20220217 5.97 6.02 5.93 5.95 -0.67% -0.34% 0% 25977 0.155 70.28 5.97 0% 0 0% 0 0% 0 0% 0%
20220216 5.85 5.99 5.83 5.99 2.74% 0.84% 0% 34334 0.2039 95.38 5.94 0% 0 0% 0 0% 0 0% 0%
20220215 5.89 5.96 5.82 5.83 -2.02% -0.51% 0% 28502 0.1671 83.36 5.86 0% 0 0% 0 0% 0 0% 0%
20220214 5.89 5.95 5.82 5.95 1.88% 0.51% 0% 29061 0.1721 90.04 5.92 0% 0 0% 0 0% 0 0% 0%
20220211 5.9 5.97 5.83 5.84 -1.18% -0.68% 0% 24830 0.1459 80.82 5.88 0% 0 0% 0 0% 0 0% 0%
20220210 5.95 5.97 5.86 5.91 -0.67% 0.17% 0% 20231 0.1194 67.09 5.9 0% 0 0% 0 0% 0 0% 0%
20220209 5.91 5.99 5.88 5.95 0.51% 0% 0% 23737 0.1413 81.88 5.95 0% 0 0% 0 0% 0 0% 0%
20211203 5.68 5.71 5.65 5.67 -0.18% 0% 0% 15105 0.0857 52.42 5.67 0% 0 0% 0 0% 0 0% 0%
20211202 5.64 5.72 5.64 5.68 0.35% 0% 0% 17934 0.1019 63.32 5.68 0% 0 0% 0 0% 0 0% 0%
20211201 5.59 5.66 5.57 5.66 1.07% 0.53% 0% 15199 0.0856 54.48 5.63 0% 0 0% 0 0% 0 0% 0%
20211130 5.53 5.62 5.53 5.6 1.27% 0.36% 0% 15652 0.0874 56.64 5.58 0% 0 0% 0 0% 0 0% 0%
20211129 5.55 5.6 5.52 5.53 -0.9% -0.18% 0% 12737 0.0706 44.77 5.54 0% 0 0% 0 0% 0 0% 0%
20211126 5.61 5.64 5.57 5.58 -0.53% -0.36% 0% 13215 0.074 46.82 5.6 0% 0 0% 0 0% 0 0% 0%
20211125 5.63 5.67 5.61 5.61 -0.36% -0.53% 0% 11667 0.0658 41.28 5.64 0% 0 0% 0 0% 0 0% 0%
20211124 5.58 5.65 5.55 5.63 0.54% 0.36% 0% 21462 0.1204 73.91 5.61 0% 0 0% 0 0% 0 0% 0%
20211123 5.59 5.64 5.55 5.6 0.54% 0.18% 0% 11690 0.0654 41.95 5.59 0% 0 0% 0 0% 0 0% 0%
20211122 5.59 5.6 5.54 5.57 0% 0% 0% 9082 0.0506 32.86 5.57 0% 0 0% 0 0% 0 0% 0%
20211119 5.52 5.58 5.51 5.57 0.54% 0.36% 0% 10799 0.0599 38.79 5.55 0% 0 0% 0 0% 0 0% 0%
20211118 5.59 5.59 5.52 5.54 -0.72% -0.36% 0% 11514 0.064 41.56 5.56 0% 0 0% 0 0% 0 0% 0%
20211117 5.56 5.6 5.55 5.58 0.54% 0.18% 0% 10281 0.0573 37.76 5.57 0% 0 0% 0 0% 0 0% 0%
20211116 5.57 5.67 5.54 5.55 -0.36% -0.89% 0% 21707 0.1215 81.53 5.6 0% 0 0% 0 0% 0 0% 0%
20211115 5.55 5.58 5.51 5.57 1.27% 0.18% 0% 13317 0.074 51.92 5.56 0% 0 0% 0 0% 0 0% 0%
20211112 5.53 5.53 5.45 5.5 -0.36% 0.18% 0% 15957 0.0876 62.18 5.49 0% 0 0% 0 0% 0 0% 0%
20211111 5.44 5.55 5.41 5.52 1.47% 0.36% 0% 18293 0.1007 73.65 5.5 0% 0 0% 0 0% 0 0% 0%
20211110 5.46 5.46 5.39 5.44 0% 0.37% 0% 9344 0.0506 37.19 5.42 0% 0 0% 0 0% 0 0% 0%
20211109 5.42 5.44 5.38 5.44 0.74% 0.55% 0% 8534 0.0462 32.02 5.41 0% 0 0% 0 0% 0 0% 0%
20211108 5.37 5.43 5.33 5.4 0.56% 0% 0% 10151 0.0548 37.25 5.4 0% 0 0% 0 0% 0 0% 0%
20211105 5.4 5.4 5.3 5.37 0.19% 0.37% 0% 10383 0.0556 37.16 5.35 0% 0 0% 0 0% 0 0% 0%
20211104 5.37 5.37 5.33 5.36 0.37% 0.19% 0% 7807 0.0418 27.36 5.35 0% 0 0% 0 0% 0 0% 0%
20211103 5.33 5.36 5.3 5.34 0.38% -0.19% 0% 5593 0.0299 19.16 5.35 0% 0 0% 0 0% 0 0% 0%
20211102 5.35 5.39 5.26 5.32 -0.75% -0.19% 0% 10585 0.0564 34.94 5.33 0% 0 0% 0 0% 0 0% 0%
20211101 5.38 5.43 5.31 5.36 -0.19% -0.19% 0% 10754 0.0577 34.94 5.37 0% 0 0% 0 0% 0 0% 0%
20211029 5.31 5.4 5.28 5.37 1.32% 0.19% 0% 8599 0.0461 26.84 5.36 0% 0 0% 0 0% 0 0% 0%
20211028 5.44 5.44 5.27 5.3 -2.03% -0.38% 0% 17642 0.0939 51 5.32 0% 0 0% 0 0% 0 0% 0%
20211027 5.62 5.62 5.4 5.41 -3.74% -1.1% 0% 24303 0.133 69.71 5.47 0% 0 0% 0 0% 0 0% 0%
20211026 5.61 5.64 5.59 5.62 0.18% 0.18% 0% 13269 0.0745 38.2 5.61 0% 0 0% 0 0% 0 0% 0%
20211025 5.61 5.65 5.59 5.61 -0.53% 0% 0% 14212 0.0798 39.51 5.61 0% 0 0% 0 0% 0 0% 0%
20211022 5.66 5.74 5.62 5.64 -0.35% -0.53% 0% 15350 0.0871 43.02 5.67 0% 0 0% 0 0% 0 0% 0%
20211021 5.69 5.71 5.66 5.66 -0.18% -0.53% 0% 13077 0.0744 36.62 5.69 0% 0 0% 0 0% 0 0% 0%
20211020 5.78 5.78 5.66 5.67 -1.56% -0.53% 0% 14717 0.0839 41 5.7 0% 0 0% 0 0% 0 0% 0%
20211019 5.82 5.85 5.75 5.76 -1.03% -0.35% 0% 16150 0.0933 45.8 5.78 0% 0 0% 0 0% 0 0% 0%
20211018 5.95 5.95 5.78 5.82 -1.19% 0% 0% 21260 0.1238 62.01 5.82 0% 0 0% 0 0% 0 0% 0%
20211015 5.98 6.04 5.89 5.89 -1.67% -1.17% 0% 28530 0.17 83.95 5.96 0% 0 0% 0 0% 0 0% 0%
20211014 5.93 6.05 5.93 5.99 0.84% -0.17% 0% 26787 0.1606 81.37 6 0% 0 0% 0 0% 0 0% 0%
20211013 5.88 6 5.82 5.94 1.19% 0.34% 0% 29563 0.1751 90.31 5.92 0% 0 0% 0 0% 0 0% 0%
20211012 5.76 5.87 5.76 5.87 1.21% 0.69% 0% 24721 0.144 77.8 5.83 0% 0 0% 0 0% 0 0% 0%
20211011 5.79 5.85 5.78 5.8 -0.34% -0.17% 0% 14635 0.085 45.71 5.81 0% 0 0% 0 0% 0 0% 0%
20211008 5.74 5.82 5.73 5.82 1.57% 0.52% 0% 16264 0.0941 49.48 5.79 0% 0 0% 0 0% 0 0% 0%
20210930 5.7 5.78 5.67 5.73 1.06% 0% 0% 15548 0.0891 46.06 5.73 0% 0 0% 0 0% 0 0% 0%
20210929 5.67 5.71 5.63 5.67 -0.18% 0% 0% 13182 0.0747 36.7 5.67 0% 0 0% 0 0% 0 0% 0%
20210928 5.65 5.7 5.62 5.68 1.25% 0.35% 0% 9276 0.0525 24.95 5.66 0% 0 0% 0 0% 0 0% 0%
20210927 5.85 5.9 5.6 5.61 -3.61% -1.58% 0% 26712 0.1523 66.68 5.7 0% 0 0% 0 0% 0 0% 0%
20210924 5.95 5.95 5.82 5.82 -2.18% -0.68% 0% 20245 0.1187 46.91 5.86 0% 0 0% 0 0% 0 0% 0%
20210923 5.85 5.96 5.84 5.95 2.23% 0.51% 0% 21245 0.1258 47.36 5.92 0% 0 0% 0 0% 0 0% 0%
20210922 5.82 5.84 5.77 5.82 -0.51% 0.17% 0% 14998 0.0871 32 5.81 0% 0 0% 0 0% 0 0% 0%
20210917 5.93 5.97 5.81 5.85 -1.52% -0.34% 0% 25988 0.1526 52.64 5.87 0% 0 0% 0 0% 0 0% 0%
20210916 6 6.04 5.93 5.94 -0.67% -0.67% 0% 21326 0.1275 44.74 5.98 0% 0 0% 0 0% 0 0% 0%
20210915 6 6.04 5.92 5.98 -0.5% 0% 0% 21192 0.1267 44.27 5.98 0% 0 0% 0 0% 0 0% 0%
20210914 6.1 6.12 5.99 6.01 -1.64% -0.5% 0% 31444 0.19 67.05 6.04 0% 0 0% 0 0% 0 0% 0%
20210913 6.05 6.16 6.03 6.11 0.83% 0% 0% 23487 0.1435 49.89 6.11 0% 0 0% 0 0% 0 0% 0%
20210910 6.18 6.24 6.06 6.06 -1.94% -0.82% 0% 37993 0.2323 82 6.11 0% 0 0% 0 0% 0 0% 0%
20210909 6.03 6.26 5.99 6.18 2.49% 0.65% 0% 64907 0.3986 148.4 6.14 0% 0 0% 0 0% 0 0% 0%
20210908 5.92 6.05 5.89 6.03 1.86% 1.01% 0% 40971 0.2445 102.88 5.97 0% 0 0% 0 0% 0 0% 0%
20210907 5.86 5.95 5.86 5.92 1.02% 0.34% 0% 32471 0.1916 86.35 5.9 0% 0 0% 0 0% 0 0% 0%
20210906 5.83 5.9 5.83 5.86 0.17% -0.17% 0% 44994 0.2641 122.72 5.87 0% 0 0% 0 0% 0 0% 0%
20210729 5.54 5.66 5.54 5.56 0.72% -0.54% 0% 18555 0.1037 52.51 5.59 0% 0 0% 0 0% 0 0% 0%
20210728 5.73 5.74 5.51 5.52 -4% -1.78% 0% 24839 0.1395 70.23 5.62 0% 0 0% 0 0% 0 0% 0%
20210727 5.8 5.87 5.74 5.75 -0.69% -1.03% 0% 16916 0.0982 50.89 5.81 0% 0 0% 0 0% 0 0% 0%
20210726 6.05 6.05 5.75 5.79 -4.46% -0.69% 0% 39882 0.2326 121.99 5.83 0% 0 0% 0 0% 0 0% 0%
20210723 6.15 6.16 6.04 6.06 -1.62% -0.49% 0% 16458 0.1003 56.26 6.09 0% 0 0% 0 0% 0 0% 0%
20210722 6.15 6.17 6.09 6.16 0.33% 0.33% 0% 13905 0.0854 48.62 6.14 0% 0 0% 0 0% 0 0% 0%
20210721 6.11 6.25 6.11 6.14 0.16% -0.49% 0% 14463 0.0892 50.07 6.17 0% 0 0% 0 0% 0 0% 0%
20210720 6.16 6.16 6.09 6.13 -0.81% 0.16% 0% 14160 0.0866 49.17 6.12 0% 0 0% 0 0% 0 0% 0%
20210719 6.3 6.3 6.12 6.18 -1.9% 0% 0% 20203 0.1248 70.92 6.18 0% 0 0% 0 0% 0 0% 0%
20210716 6.38 6.38 6.3 6.3 -0.79% -0.47% 0% 13754 0.087 49.38 6.33 0% 0 0% 0 0% 0 0% 0%
20210715 6.46 6.46 6.33 6.35 -1.4% -0.31% 0% 18098 0.1153 65.65 6.37 0% 0 0% 0 0% 0 0% 0%
20210714 6.47 6.48 6.42 6.44 -0.46% -0.16% 0% 12816 0.0826 48.06 6.45 0% 0 0% 0 0% 0 0% 0%
20210713 6.47 6.53 6.45 6.47 -0.31% 0% 0% 11657 0.0754 44.32 6.47 0% 0 0% 0 0% 0 0% 0%
20210712 6.54 6.56 6.47 6.49 0% -0.15% 0% 16721 0.1087 60.45 6.5 0% 0 0% 0 0% 0 0% 0%
20210709 6.41 6.53 6.41 6.49 0.93% 0.15% 0% 11409 0.0739 41.08 6.48 0% 0 0% 0 0% 0 0% 0%
20210708 6.54 6.55 6.42 6.43 -1.53% -0.46% 0% 17073 0.1103 61.07 6.46 0% 0 0% 0 0% 0 0% 0%
20210707 6.56 6.58 6.52 6.53 -0.46% -0.15% 0% 10536 0.0689 38.98 6.54 0% 0 0% 0 0% 0 0% 0%
20210706 6.57 6.59 6.52 6.56 -0.15% 0% 0% 13010 0.0853 47.41 6.56 0% 0 0% 0 0% 0 0% 0%
20210705 6.45 6.62 6.44 6.57 1.7% 0.77% 0% 19448 0.1268 70.62 6.52 0% 0 0% 0 0% 0 0% 0%
20210702 6.46 6.5 6.42 6.46 -0.15% 0% 0% 12629 0.0816 46.33 6.46 0% 0 0% 0 0% 0 0% 0%
20210701 6.5 6.52 6.45 6.47 -0.15% -0.46% 0% 11962 0.0777 44.22 6.5 0% 0 0% 0 0% 0 0% 0%
20210630 6.49 6.51 6.46 6.48 -0.15% 0.15% 0% 10043 0.065 37.24 6.47 0% 0 0% 0 0% 0 0% 0%
20210629 6.6 6.6 6.48 6.49 -1.82% -0.61% 0% 26395 0.1724 96.89 6.53 0% 0 0% 0 0% 0 0% 0%
20210628 6.62 6.63 6.57 6.61 -0.15% 0.15% 0% 16585 0.1095 58.58 6.6 0% 0 0% 0 0% 0 0% 0%
20210625 6.62 6.63 6.59 6.62 0% 0.15% 0% 12285 0.0812 43.17 6.61 0% 0 0% 0 0% 0 0% 0%
20210624 6.59 6.64 6.58 6.62 0.3% 0% 0% 10821 0.0716 36.99 6.62 0% 0 0% 0 0% 0 0% 0%
20210623 6.68 6.68 6.59 6.6 -0.75% -0.15% 0% 15180 0.1004 50.25 6.61 0% 0 0% 0 0% 0 0% 0%
20210622 6.64 6.67 6.62 6.65 0.3% 0.15% 0% 12315 0.0818 40.4 6.64 0% 0 0% 0 0% 0 0% 0%
20210621 6.61 6.65 6.57 6.63 0.15% 0.3% 0% 13993 0.0925 44.21 6.61 0% 0 0% 0 0% 0 0% 0%
20210618 6.57 6.63 6.54 6.62 0.76% 0.76% 0% 11803 0.0776 32.76 6.57 0% 0 0% 0 0% 0 0% 0%
20210617 6.58 6.58 6.54 6.57 -0.15% 0% 0% 10020 0.0658 25.41 6.57 0% 0 0% 0 0% 0 0% 0%
20210616 6.59 6.64 6.53 6.58 -0.15% 0.15% 0% 15061 0.099 36.47 6.57 0% 0 0% 0 0% 0 0% 0%
20210615 6.83 6.85 6.59 6.59 -3.37% -1.05% 0% 39382 0.2624 93.3 6.66 0% 0 0% 0 0% 0 0% 0%
20210611 6.84 6.88 6.82 6.82 -0.29% -0.44% 0% 17700 0.1212 44.68 6.85 0% 0 0% 0 0% 0 0% 0%
20210610 6.87 6.87 6.82 6.84 -0.44% 0% 0% 19846 0.1357 47.72 6.84 0% 0 0% 0 0% 0 0% 0%
20210609 6.89 6.92 6.84 6.87 -0.15% -0.15% 0% 19466 0.134 43.75 6.88 0% 0 0% 0 0% 0 0% 0%
20210608 6.86 6.91 6.83 6.88 0.58% 0% 0% 18490 0.1272 41.98 6.88 0% 0 0% 0 0% 0 0% 0%
20210607 6.84 6.87 6.81 6.84 -0.15% 0.15% 0% 21826 0.1491 49.59 6.83 0% 0 0% 0 0% 0 0% 0%
20210604 6.93 7.11 6.84 6.85 -1.58% -1.3% 0% 53268 0.3695 124.53 6.94 0% 0 0% 0 0% 0 0% 0%
20210603 6.89 7.04 6.85 6.96 1.16% 0.14% 0% 42886 0.298 110.11 6.95 0% 0 0% 0 0% 0 0% 0%
20210602 6.89 6.93 6.85 6.88 -0.29% -0.15% 0% 27698 0.1908 74.72 6.89 0% 0 0% 0 0% 0 0% 0%
20210601 6.86 6.93 6.83 6.9 0.73% 0.15% 0% 28580 0.1969 77.24 6.89 0% 0 0% 0 0% 0 0% 0%
20210531 6.85 6.87 6.8 6.85 0% 0.29% 0% 23805 0.1626 62.57 6.83 0% 0 0% 0 0% 0 0% 0%
20210528 6.95 6.98 6.85 6.85 -2.14% -0.87% 0% 36501 0.2521 97.04 6.91 0% 0 0% 0 0% 0 0% 0%
20210527 6.93 7.15 6.91 7 1.16% 0.29% 0% 50862 0.3552 138.77 6.98 0% 0 0% 0 0% 0 0% 0%
20210526 6.9 6.92 6.87 6.92 0.44% 0.29% 0% 14640 0.101 41.04 6.9 0% 0 0% 0 0% 0 0% 0%
20210525 6.84 6.9 6.81 6.89 0.58% 0.44% 0% 15124 0.1037 40.44 6.86 0% 0 0% 0 0% 0 0% 0%
20210524 6.89 6.92 6.83 6.85 -0.44% -0.15% 0% 16003 0.1098 41.6 6.86 0% 0 0% 0 0% 0 0% 0%
20210521 6.95 6.95 6.86 6.88 -0.43% -0.29% 0% 15771 0.1088 40.8 6.9 0% 0 0% 0 0% 0 0% 0%
20210520 7.16 7.19 7.11 7.13 -0.97% -0.14% 0% 20339 0.1452 53.54 7.14 0% 0 0% 0 0% 0 0% 0%
20210519 7.27 7.29 7.17 7.2 -1.5% 0% 0% 25861 0.1863 64.48 7.2 0% 0 0% 0 0% 0 0% 0%
20210518 7.2 7.36 7.16 7.31 2.24% 0.41% 0% 33868 0.2464 86.47 7.28 0% 0 0% 0 0% 0 0% 0%
20210517 7.22 7.23 7.14 7.15 -1.24% -0.28% 0% 22570 0.1618 57.43 7.17 0% 0 0% 0 0% 0 0% 0%
20210514 7.2 7.26 7.14 7.24 0.7% 0.28% 0% 29646 0.2139 72.57 7.22 0% 0 0% 0 0% 0 0% 0%
20210513 7.1 7.24 7.09 7.19 1.13% 0.42% 0% 35864 0.2567 86.78 7.16 0% 0 0% 0 0% 0 0% 0%
20210512 7.08 7.14 7.03 7.11 -0.14% 0.42% 0% 28867 0.2043 70.12 7.08 0% 0 0% 0 0% 0 0% 0%
20210511 7.09 7.2 7.03 7.12 0.71% 0.56% 0% 25216 0.1786 58.37 7.08 0% 0 0% 0 0% 0 0% 0%
20210510 7.09 7.13 7.03 7.07 0% -0.14% 0% 19351 0.137 45.12 7.08 0% 0 0% 0 0% 0 0% 0%
20210507 7.17 7.17 7.07 7.07 -1.81% -0.7% 0% 21646 0.1541 48.19 7.12 0% 0 0% 0 0% 0 0% 0%
20210506 7.13 7.29 7.02 7.2 1.41% 1.12% 0% 45296 0.3224 95.67 7.12 0% 0 0% 0 0% 0 0% 0%
20210430 7.14 7.2 7.07 7.1 -0.56% -0.14% 0% 20664 0.1469 42.15 7.11 0% 0 0% 0 0% 0 0% 0%
20210429 7.2 7.27 7.14 7.14 -0.7% -0.7% 0% 29785 0.2142 54.92 7.19 0% 0 0% 0 0% 0 0% 0%
20210428 7.45 7.46 7.18 7.19 -3.1% -1.37% 0% 40064 0.292 71.92 7.29 0% 0 0% 0 0% 0 0% 0%
20210427 7.52 7.59 7.37 7.42 -2.37% -0.13% 0% 30170 0.2242 52.55 7.43 0% 0 0% 0 0% 0 0% 0%
20210426 7.55 7.75 7.55 7.6 0.93% -0.65% 0% 27742 0.2121 48.52 7.65 0% 0 0% 0 0% 0 0% 0%
20210423 7.84 7.87 7.51 7.53 -3.95% -1.31% 0% 45976 0.3509 75.87 7.63 0% 0 0% 0 0% 0 0% 0%
20210422 7.88 7.95 7.83 7.84 -0.51% -0.38% 0% 19731 0.1553 32.75 7.87 0% 0 0% 0 0% 0 0% 0%
20210421 8.01 8.08 7.88 7.88 -1.87% -0.76% 0% 37574 0.2983 62.78 7.94 0% 0 0% 0 0% 0 0% 0%
20210416 8.13 8.32 8.13 8.19 -0.36% -0.24% 0% 39697 0.3261 68.96 8.21 0% 0 0% 0 0% 0 0% 0%
20210415 8.22 8.35 8.14 8.22 0.12% -0.24% 0% 53082 0.4373 94.3 8.24 0% 0 0% 0 0% 0 0% 0%
20210414 7.9 8.43 7.82 8.21 1.48% 0.86% 0% 69098 0.5626 127.94 8.14 0% 0 0% 0 0% 0 0% 0%
20210413 8.18 8.44 8.05 8.09 -1.46% -1.7% 0% 45399 0.3737 93.25 8.23 0% 0 0% 0 0% 0 0% 0%
20210412 8.6 8.99 8.19 8.21 0.12% -1.68% 0% 59647 0.4982 130.53 8.35 0% 0 0% 0 0% 0 0% 0%
20210409 8.1 8.34 8.02 8.2 0.61% -0.12% 0% 40158 0.3295 97.41 8.21 0% 0 0% 0 0% 0 0% 0%
20210408 8.18 8.47 8.13 8.15 -0.37% -1.21% 0% 56418 0.4653 148.21 8.25 0% 0 0% 0 0% 0 0% 0%
20210407 7.91 8.29 7.91 8.18 2.89% 0.49% 0% 57422 0.4674 164.93 8.14 0% 0 0% 0 0% 0 0% 0%
20210406 7.93 7.99 7.87 7.95 -0.13% 0.13% 0% 20835 0.1654 66.71 7.94 0% 0 0% 0 0% 0 0% 0%
20210402 7.92 8.02 7.78 7.96 -0.38% 0.89% 0% 34960 0.2757 112.53 7.89 0% 0 0% 0 0% 0 0% 0%
20210401 7.89 8.03 7.81 7.99 1.4% 0.76% 0% 29575 0.2345 102.31 7.93 0% 0 0% 0 0% 0 0% 0%
20210330 7.85 7.89 7.74 7.74 -2.03% -0.64% 0% 25354 0.1976 90.29 7.79 0% 0 0% 0 0% 0 0% 0%
20210329 7.83 7.98 7.83 7.9 0% 0% 0% 21849 0.1725 81.98 7.9 0% 0 0% 0 0% 0 0% 0%
20210326 7.83 7.96 7.8 7.9 0.89% 0.13% 0% 23222 0.1832 86.71 7.89 0% 0 0% 0 0% 0 0% 0%
20201215 9.01 9.05 8.97 8.97 -0.77% -0.22% 0% 7122 0.064 29.9 8.99 0% 0 0% 0 0% 0 0% 0%
20201214 8.9 9.16 8.9 9.04 1.12% 0.22% 0% 9553 0.0862 32.86 9.02 0% 0 0% 0 0% 0 0% 0%
20201211 9.09 9.12 8.84 8.94 -1.65% -0.56% 0% 17788 0.1599 50.59 8.99 0% 0 0% 0 0% 0 0% 0%
20201210 9.08 9.13 8.96 9.09 0.78% 0.33% 0% 12465 0.1129 35.85 9.06 0% 0 0% 0 0% 0 0% 0%
20201209 9.16 9.2 9.02 9.02 -1.42% -0.88% 0% 14947 0.136 42.69 9.1 0% 0 0% 0 0% 0 0% 0%
20201208 9.16 9.24 9.11 9.15 -0.44% -0.11% 0% 12837 0.1176 36.77 9.16 0% 0 0% 0 0% 0 0% 0%
20201207 9.3 9.32 9.17 9.19 -1.08% -0.54% 0% 14185 0.131 41.12 9.24 0% 0 0% 0 0% 0 0% 0%
20201204 9.3 9.33 9.27 9.29 -0.11% 0% 0% 12181 0.1132 35.29 9.29 0% 0 0% 0 0% 0 0% 0%
20201203 9.44 9.44 9.29 9.3 -1.48% -0.43% 0% 19388 0.1811 56.52 9.34 0% 0 0% 0 0% 0 0% 0%
20201202 9.4 9.51 9.38 9.44 -0.74% 0.11% 0% 22352 0.2108 65.95 9.43 0% 0 0% 0 0% 0 0% 0%
20201201 9.36 9.52 9.31 9.51 0.63% 0.74% 0% 57948 0.547 172.11 9.44 0% 0 0% 0 0% 0 0% 0%
20201130 9.11 9.7 9.11 9.45 3.5% -0.42% 0% 65709 0.6235 227.69 9.49 0% 0 0% 0 0% 0 0% 0%
20201127 9.16 9.2 9.03 9.13 -0.33% 0.22% 0% 16279 0.1483 66.92 9.11 0% 0 0% 0 0% 0 0% 0%
20201126 9.23 9.27 9.13 9.16 -0.97% -0.22% 0% 16318 0.1498 68.31 9.18 0% 0 0% 0 0% 0 0% 0%
20201125 9.32 9.38 9.23 9.25 -0.75% -0.75% 0% 15925 0.1484 67.64 9.32 0% 0 0% 0 0% 0 0% 0%
20201124 9.31 9.39 9.27 9.32 0.11% 0% 0% 11278 0.1051 48.51 9.32 0% 0 0% 0 0% 0 0% 0%
20201123 9.41 9.42 9.29 9.31 -0.75% -0.32% 0% 16422 0.1533 69.51 9.34 0% 0 0% 0 0% 0 0% 0%
20201120 9.4 9.46 9.37 9.38 -0.74% -0.21% 0% 11616 0.1092 48.92 9.4 0% 0 0% 0 0% 0 0% 0%
20201119 9.41 9.5 9.37 9.45 0% 0.11% 0% 18362 0.1734 76.79 9.44 0% 0 0% 0 0% 0 0% 0%
20201118 9.29 9.5 9.26 9.45 1.72% 0.85% 0% 20554 0.1926 86.42 9.37 0% 0 0% 0 0% 0 0% 0%
20201117 9.35 9.35 9.2 9.29 -0.54% 0.32% 0% 11576 0.1072 49.42 9.26 0% 0 0% 0 0% 0 0% 0%
20201116 9.38 9.38 9.29 9.34 0.54% 0.11% 0% 10852 0.1012 45.92 9.33 0% 0 0% 0 0% 0 0% 0%
20201113 9.31 9.32 9.23 9.29 -0.11% 0.32% 0% 13534 0.1253 53.41 9.26 0% 0 0% 0 0% 0 0% 0%
20201112 9.2 9.35 9.2 9.3 0.87% 0.32% 0% 16240 0.1506 61.64 9.27 0% 0 0% 0 0% 0 0% 0%
20201111 9.22 9.32 9.19 9.22 -0.11% -0.22% 0% 13095 0.121 50.12 9.24 0% 0 0% 0 0% 0 0% 0%
20201110 9.32 9.37 9.19 9.23 -0.86% -0.32% 0% 15571 0.1442 59.03 9.26 0% 0 0% 0 0% 0 0% 0%
20201109 9.27 9.39 9.26 9.31 0.76% -0.32% 0% 19261 0.1799 73.33 9.34 0% 0 0% 0 0% 0 0% 0%
20201106 9.22 9.3 9.17 9.24 0.22% 0.11% 0% 14652 0.1352 55.94 9.23 0% 0 0% 0 0% 0 0% 0%
20201105 9.13 9.27 9.05 9.22 1.65% 0.22% 0% 15653 0.144 57.99 9.2 0% 0 0% 0 0% 0 0% 0%
20201104 9.12 9.12 8.94 9.07 0.55% 0.33% 0% 14700 0.1329 53.4 9.04 0% 0 0% 0 0% 0 0% 0%
20201103 8.87 9.05 8.83 9.02 2.27% 0.45% 0% 15795 0.1418 39.34 8.98 0% 0 0% 0 0% 0 0% 0%
20201102 9.01 9.07 8.75 8.82 -2% -0.11% 0% 27551 0.2434 55.91 8.83 0% 0 0% 0 0% 0 0% 0%
20201030 9.24 9.36 8.97 9 -2.81% -1.96% 0% 24240 0.2226 39.79 9.18 0% 0 0% 0 0% 0 0% 0%
20201029 9.21 9.34 9.2 9.26 -1.17% -0.11% 0% 13108 0.1215 19.62 9.27 0% 0 0% 0 0% 0 0% 0%
20201028 9.35 9.43 9.21 9.37 0.21% 0.64% 0% 16077 0.1496 20.23 9.31 0% 0 0% 0 0% 0 0% 0%
20201027 9.39 9.44 9.27 9.35 -0.85% 0% 0% 16562 0.1548 18.92 9.35 0% 0 0% 0 0% 0 0% 0%
20201026 9.55 9.55 9.37 9.43 -0.95% 0% 0% 15214 0.1435 17.28 9.43 0% 0 0% 0 0% 0 0% 0%
20201023 9.71 9.78 9.51 9.52 -1.96% -1.04% 0% 20964 0.2017 23.76 9.62 0% 0 0% 0 0% 0 0% 0%
20201022 9.8 9.8 9.65 9.71 -1.22% -0.21% 0% 15357 0.1494 17.46 9.73 0% 0 0% 0 0% 0 0% 0%
20200909 11.76 12.25 11.69 11.69 -2.18% -1.93% 0% 104724 1.2482 143.56 11.92 0% 0 0% 0 0% 0 0% 0%
20200908 12.02 12.15 11.75 11.95 0.25% 0.08% 0% 74618 0.8912 111.05 11.94 0% 0 0% 0 0% 0 0% 0%
20200907 11.6 12.25 11.53 11.92 2.41% -0.33% 0% 124187 1.4848 194.01 11.96 0% 0 0% 0 0% 0 0% 0%
20200904 11.54 11.78 11.38 11.64 -0.68% 0.43% 0% 70706 0.8197 120.46 11.59 0% 0 0% 0 0% 0 0% 0%
20200903 11.4 11.97 11.36 11.72 2.54% -0.26% 0% 112705 1.3247 194.82 11.75 0% 0 0% 0 0% 0 0% 0%
20200902 11.14 11.69 11.14 11.43 2.14% 0.18% 0% 81922 0.9351 162.7 11.41 0% 0 0% 0 0% 0 0% 0%
20200901 11.16 11.24 11.11 11.19 -0.18% 0.36% 0% 24899 0.2776 52.48 11.15 0% 0 0% 0 0% 0 0% 0%
20200831 11.25 11.29 11.18 11.21 0.09% -0.18% 0% 29288 0.3288 58.77 11.23 0% 0 0% 0 0% 0 0% 0%
20200828 11.2 11.22 11.08 11.2 0.09% 0.45% 0% 24340 0.2715 46.53 11.15 0% 0 0% 0 0% 0 0% 0%
20200827 11.13 11.23 11.07 11.19 0.63% 0.27% 0% 25590 0.2856 48.1 11.16 0% 0 0% 0 0% 0 0% 0%
20200826 11.34 11.35 11.06 11.12 -2.03% -0.36% 0% 51866 0.5788 95.3 11.16 0% 0 0% 0 0% 0 0% 0%
20200825 11.49 11.55 11.31 11.35 -1.65% -0.26% 0% 45594 0.519 85.23 11.38 0% 0 0% 0 0% 0 0% 0%
20200824 11.48 11.73 11.37 11.54 0.79% -0.17% 0% 55058 0.6365 104.85 11.56 0% 0 0% 0 0% 0 0% 0%
20200821 11.3 11.57 11.26 11.45 2.69% 0.09% 0% 71180 0.8145 133.59 11.44 0% 0 0% 0 0% 0 0% 0%
20200820 11.15 11.23 11.04 11.15 -0.27% 0.09% 0% 24438 0.2723 44.05 11.14 0% 0 0% 0 0% 0 0% 0%
20200819 11.39 11.4 11.16 11.18 -1.93% -0.71% 0% 42443 0.4777 75.65 11.26 0% 0 0% 0 0% 0 0% 0%
20200818 11.34 11.49 11.28 11.4 0.44% 0.09% 0% 51104 0.5822 89.22 11.39 0% 0 0% 0 0% 0 0% 0%
20200817 11.22 11.42 11.18 11.35 1.16% 0.27% 0% 50252 0.5687 85.73 11.32 0% 0 0% 0 0% 0 0% 0%
20200814 11.24 11.27 11.04 11.22 0% 0.54% 0% 33588 0.3749 55.65 11.16 0% 0 0% 0 0% 0 0% 0%
20200813 11.26 11.32 11.2 11.22 -0.36% -0.36% 0% 37435 0.4214 61 11.26 0% 0 0% 0 0% 0 0% 0%
20200812 11.06 11.28 10.9 11.26 1.72% 1.62% 0% 53647 0.5943 82.87 11.08 0% 0 0% 0 0% 0 0% 0%
20200811 11.28 11.3 11.04 11.07 -1.86% -0.9% 0% 44824 0.5007 70.26 11.17 0% 0 0% 0 0% 0 0% 0%
20200810 10.97 11.34 10.97 11.28 2.27% 0.45% 0% 59028 0.6627 93.32 11.23 0% 0 0% 0 0% 0 0% 0%
20200807 11.21 11.28 10.9 11.03 -1.96% -0.09% 0% 63131 0.6971 99.07 11.04 0% 0 0% 0 0% 0 0% 0%
20200806 11.3 11.4 11.13 11.25 -0.62% 0.09% 0% 54014 0.6072 81.23 11.24 0% 0 0% 0 0% 0 0% 0%
20200805 11.44 11.45 11.15 11.32 -1.05% 0.44% 0% 61143 0.6889 86.89 11.27 0% 0 0% 0 0% 0 0% 0%
20200804 11.57 11.63 11.38 11.44 -1.04% -0.17% 0% 60203 0.6901 82.05 11.46 0% 0 0% 0 0% 0 0% 0%
20200803 11.39 11.56 11.38 11.56 2.03% 0.52% 0% 58425 0.6718 78.31 11.5 0% 0 0% 0 0% 0 0% 0%
20200731 11.27 11.43 11.2 11.33 0.8% 0.18% 0% 48265 0.546 59.6 11.31 0% 0 0% 0 0% 0 0% 0%
20200730 11.41 11.48 11.21 11.24 -1.75% -0.79% 0% 60406 0.6847 69.39 11.33 0% 0 0% 0 0% 0 0% 0%
20200729 11.19 11.45 11.13 11.44 1.69% 1.06% 0% 48541 0.5493 52.39 11.32 0% 0 0% 0 0% 0 0% 0%
20200728 11.16 11.31 11.13 11.25 1.35% 0.36% 0% 42434 0.4758 41.43 11.21 0% 0 0% 0 0% 0 0% 0%
20200727 11.2 11.26 10.95 11.1 -0.72% 0.09% 0% 53901 0.598 45.28 11.09 0% 0 0% 0 0% 0 0% 0%
20200724 11.86 11.97 11.02 11.18 -5.97% -2.61% 0% 98925 1.1356 73.87 11.48 0% 0 0% 0 0% 0 0% 0%
20200723 11.92 12.02 11.65 11.89 -1.57% 0.59% 0% 89727 1.0602 60.54 11.82 0% 0 0% 0 0% 0 0% 0%
20200722 12.26 12.39 12.02 12.08 -1.55% -1.06% 0% 96032 1.1721 59.87 12.21 0% 0 0% 0 0% 0 0% 0%
20200721 12.3 12.48 12.22 12.27 -0.97% -0.24% 0% 69757 0.8581 41.35 12.3 0% 0 0% 0 0% 0 0% 0%
20200720 12 12.44 11.96 12.39 2.65% 1.72% 0% 102917 1.2531 55.28 12.18 0% 0 0% 0 0% 0 0% 0%
20200717 11.88 12.24 11.65 12.07 2.46% 1.6% 0% 105456 1.2527 52.47 11.88 0% 0 0% 0 0% 0 0% 0%
20200716 12.33 12.49 11.75 11.78 -4.23% -3.28% 0% 106953 1.3029 52.72 12.18 0% 0 0% 0 0% 0 0% 0%
20200715 12.92 13 12.29 12.3 -4.95% -2.07% 0% 123297 1.5483 61.35 12.56 0% 0 0% 0 0% 0 0% 0%
20200714 13.3 13.47 12.52 12.94 -3.43% -0.31% 0% 169464 2.199 85.78 12.98 0% 0 0% 0 0% 0 0% 0%
20200713 13.14 13.49 12.84 13.4 1.13% 1.75% 0% 209884 2.7632 111.9 13.17 0% 0 0% 0 0% 0 0% 0%
20200710 13 13.68 12.83 13.25 1.3% -0.23% 0% 246635 3.2753 138.77 13.28 0% 0 0% 0 0% 0 0% 0%
20200709 12.47 13.3 12.4 13.08 4.56% 1.08% 0% 241555 3.1252 135.13 12.94 0% 0 0% 0 0% 0 0% 0%
20200708 12.2 12.68 12.2 12.51 1.87% 0.48% 0% 188601 2.3481 107.88 12.45 0% 0 0% 0 0% 0 0% 0%
20200707 12.27 12.77 12.02 12.28 0.41% -0.49% 0% 224919 2.7747 124.9 12.34 0% 0 0% 0 0% 0 0% 0%
20200706 11.77 12.34 11.77 12.23 3.47% 1.07% 0% 203211 2.4589 108.9 12.1 0% 0 0% 0 0% 0 0% 0%
20200703 11.73 12.1 11.68 11.82 0.17% -0.67% 0% 175800 2.0917 99.1 11.9 0% 0 0% 0 0% 0 0% 0%
20200702 11.72 11.92 11.45 11.8 0.68% 0.94% 0% 156037 1.8237 89 11.69 0% 0 0% 0 0% 0 0% 0%
20200701 11.52 11.94 11.35 11.72 1.82% 0.43% 0% 166846 1.9466 97.21 11.67 0% 0 0% 0 0% 0 0% 0%
20200630 11.48 11.64 11.3 11.51 0.44% 0.35% 0% 109810 1.2596 63.61 11.47 0% 0 0% 0 0% 0 0% 0%
20200629 11.65 11.76 11.26 11.46 -3.78% 0.35% 0% 146213 1.6702 82.09 11.42 0% 0 0% 0 0% 0 0% 0%
20200624 11.4 12.2 11.32 11.91 4.84% 0.68% 0% 236819 2.8005 137.36 11.83 0% 0 0% 0 0% 0 0% 0%
20200623 11.77 11.83 11.18 11.36 -3.15% -0.35% 0% 154773 1.765 90.24 11.4 0% 0 0% 0 0% 0 0% 0%
20200622 11.9 12.16 11.65 11.73 -3.62% -0.76% 0% 236623 2.7966 137.89 11.82 0% 0 0% 0 0% 0 0% 0%
20200619 11.08 12.17 11.08 12.17 10.04% 3.22% 0% 266268 3.139 145.85 11.79 0% 0 0% 0 0% 0 0% 0%
20200618 11.12 11.19 10.92 11.06 -0.27% 0.18% 0% 89272 0.9859 37.52 11.04 0% 0 0% 0 0% 0 0% 0%
20200617 11.35 11.36 10.98 11.09 -2.29% -0.18% 0% 132776 1.4753 50.93 11.11 0% 0 0% 0 0% 0 0% 0%
20200616 11.38 11.49 11.18 11.35 0.44% 0.27% 0% 119930 1.3582 44.48 11.32 0% 0 0% 0 0% 0 0% 0%
20200615 11.63 11.88 11.3 11.3 -3% -2.42% 0% 148919 1.7246 56.25 11.58 0% 0 0% 0 0% 0 0% 0%
20200612 11.33 11.88 11.21 11.65 -0.34% 0.26% 0% 155151 1.8028 58.05 11.62 0% 0 0% 0 0% 0 0% 0%
20200611 11.7 11.91 11.53 11.69 -0.6% -0.34% 0% 145999 1.7122 57.32 11.73 0% 0 0% 0 0% 0 0% 0%
20200610 11.73 11.87 11.38 11.76 -0.34% 1.2% 0% 169629 1.9713 65.61 11.62 0% 0 0% 0 0% 0 0% 0%
20200609 11.76 12.08 11.61 11.8 -0.51% 0% 0% 210751 2.4879 81.92 11.8 0% 0 0% 0 0% 0 0% 0%
20200608 12.12 12.38 11.72 11.86 -8.42% -1.33% 0% 335831 4.0376 136.03 12.02 0% 0 0% 0 0% 0 0% 0%
20200605 13.99 14.63 12.8 12.95 -4.07% -6.3% 0% 570853 7.8904 279.69 13.82 0% 0 0% 0 0% 0 0% 0%
20200604 13 13.5 12.8 13.5 10.02% 1.05% 0% 275342 3.6793 156.42 13.36 0% 0 0% 0 0% 0 0% 0%
20200603 11.35 12.27 11.15 12.27 10.04% 3.54% 0% 256662 3.0409 121.5 11.85 0% 0 0% 0 0% 0 0% 0%
20200602 10.95 11.38 10.86 11.15 1.92% -0.27% 0% 132949 1.4869 52.65 11.18 0% 0 0% 0 0% 0 0% 0%
20200601 10.64 11.11 10.64 10.94 2.53% 0.37% 0% 106828 1.1641 38.56 10.9 0% 0 0% 0 0% 0 0% 0%
20200529 11.1 11.17 10.61 10.67 -3.87% -1.66% 0% 144897 1.5721 50.05 10.85 0% 0 0% 0 0% 0 0% 0%
20200528 11.6 11.62 10.88 11.1 -4.15% -1.16% 0% 167962 1.8859 57.53 11.23 0% 0 0% 0 0% 0 0% 0%
20200527 11.38 11.75 11.17 11.58 0.96% 1.14% 0% 200494 2.2962 66.11 11.45 0% 0 0% 0 0% 0 0% 0%
20200526 11.21 11.58 11.06 11.47 1.06% 1.24% 0% 158918 1.8001 50.97 11.33 0% 0 0% 0 0% 0 0% 0%
20200525 11.89 12.07 11.01 11.35 -4.22% -1.65% 0% 222621 2.568 70.78 11.54 0% 0 0% 0 0% 0 0% 0%
20200522 12.1 12.35 11.58 11.85 -7.13% -1.09% 0% 267195 3.2009 86.95 11.98 0% 0 0% 0 0% 0 0% 0%
20200521 12.04 13.18 11.8 12.76 6.07% 2.9% 0% 418169 5.186 140.51 12.4 0% 0 0% 0 0% 0 0% 0%
20200520 12.11 12.88 11.78 12.03 2.56% -1.64% 0% 511512 6.2554 180.34 12.23 0% 0 0% 0 0% 0 0% 0%
20200519 10.68 11.73 10.68 11.73 10.04% 2.09% 0% 298455 3.4297 111.28 11.49 0% 0 0% 0 0% 0 0% 0%
20200518 10.83 11.3 10.58 10.66 -2.91% -2.74% 0% 217926 2.3894 78.88 10.96 0% 0 0% 0 0% 0 0% 0%
20200515 11.48 11.59 10.9 10.98 -5.91% -2.31% 0% 261778 2.9432 96.37 11.24 0% 0 0% 0 0% 0 0% 0%
20200514 11.01 11.96 10.92 11.67 4.95% 2.37% 0% 336556 3.8375 129.3 11.4 0% 0 0% 0 0% 0 0% 0%
20200513 10.95 11.74 10.88 11.12 0.18% -0.98% 0% 256204 2.877 100.31 11.23 0% 0 0% 0 0% 0 0% 0%
20200512 10.82 11.14 10.44 11.1 1.83% 2.68% 0% 256161 2.7681 97.27 10.81 0% 0 0% 0 0% 0 0% 0%
20200511 10.79 11.59 10.68 10.9 0.28% -1.98% 0% 278694 3.098 95.81 11.12 0% 0 0% 0 0% 0 0% 0%
20200508 10.45 11.19 10.42 10.87 1.78% 0.74% 0% 305416 3.2961 109.92 10.79 0% 0 0% 0 0% 0 0% 0%
20200507 10.28 10.86 10.11 10.68 2.79% 1.91% 0% 282863 2.965 110.49 10.48 0% 0 0% 0 0% 0 0% 0%
20200506 9.87 10.73 9.79 10.39 2.67% 0.39% 0% 231038 2.3902 90.12 10.35 0% 0 0% 0 0% 0 0% 0%
20200430 10.21 10.57 9.89 10.12 -1.94% -0.88% 0% 283826 2.8983 107.94 10.21 0% 0 0% 0 0% 0 0% 0%
20200429 9.33 10.32 9.33 10.32 10.02% 3.61% 0% 265073 2.6393 99.43 9.96 0% 0 0% 0 0% 0 0% 0%
20200428 10 10 9.22 9.38 -6.67% -1.57% 0% 218461 2.0823 78.37 9.53 0% 0 0% 0 0% 0 0% 0%
20200427 10.4 10.58 9.87 10.05 -8.39% -0.99% 0% 279904 2.8402 102.46 10.15 0% 0 0% 0 0% 0 0% 0%
20200424 11.8 11.81 10.97 10.97 -10.01% -2.32% 0% 236333 2.6531 96.3 11.23 0% 0 0% 0 0% 0 0% 0%
20200423 13 13.13 11.91 12.19 -2.71% -2.71% 0% 530166 6.6454 238.28 12.53 0% 0 0% 0 0% 0 0% 0%
20200422 12.53 12.53 12.53 12.53 10.01% 0% 0% 59774 0.749 87.02 12.53 0% 0 0% 0 0% 0 0% 0%
20200421 9.49 11.39 9.49 11.39 43.99% 0.18% 0% 12737 0.1448 14.89 11.37 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