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. 威奥股份605001
    4. 返回上一页 刷新
股票代码（例：sh605001）       598条   (进入威奥股份股票专站) 威奥股份股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 6.67 6.79 6.65 6.77 1.96% 0.45% 0% 43237 0.2915 103.63 6.74 0% 0 0% 0 0% 0 0% 0%
20230927 6.63 6.72 6.59 6.64 0.15% -0.45% 0% 34440 0.2298 86.01 6.67 0% 0 0% 0 0% 0 0% 0%
20230926 6.62 6.67 6.57 6.63 0.3% 0.15% 0% 34852 0.2306 85.6 6.62 0% 0 0% 0 0% 0 0% 0%
20230925 6.65 6.72 6.58 6.61 -0.9% -0.3% 0% 28181 0.1867 68.95 6.63 0% 0 0% 0 0% 0 0% 0%
20230922 6.51 6.68 6.51 6.67 1.83% 0.91% 0% 31423 0.2076 72.64 6.61 0% 0 0% 0 0% 0 0% 0%
20230921 6.59 6.63 6.52 6.55 -0.61% -0.3% 0% 21930 0.144 49.5 6.57 0% 0 0% 0 0% 0 0% 0%
20230920 6.63 6.72 6.58 6.59 -0.9% -0.75% 0% 24733 0.1643 52.5 6.64 0% 0 0% 0 0% 0 0% 0%
20230919 6.73 6.76 6.63 6.65 -1.34% -0.6% 0% 31633 0.2116 63.66 6.69 0% 0 0% 0 0% 0 0% 0%
20230918 6.56 6.76 6.52 6.74 2.28% 0.75% 0% 58649 0.3926 109.96 6.69 0% 0 0% 0 0% 0 0% 0%
20230915 6.59 6.67 6.54 6.59 0.3% -0.15% 0% 36641 0.242 64.59 6.6 0% 0 0% 0 0% 0 0% 0%
20230914 6.61 6.61 6.51 6.57 0.15% 0.31% 0% 27875 0.1827 46.22 6.55 0% 0 0% 0 0% 0 0% 0%
20230913 6.6 6.62 6.51 6.56 -1.06% 0.31% 0% 37768 0.2471 56.83 6.54 0% 0 0% 0 0% 0 0% 0%
20230912 6.66 6.68 6.58 6.63 -0.75% 0.3% 0% 33108 0.219 46.79 6.61 0% 0 0% 0 0% 0 0% 0%
20230911 6.53 6.69 6.52 6.68 1.98% 0.75% 0% 50084 0.3321 60.23 6.63 0% 0 0% 0 0% 0 0% 0%
20230908 6.59 6.64 6.53 6.55 -0.61% -0.3% 0% 39386 0.2587 40.54 6.57 0% 0 0% 0 0% 0 0% 0%
20230907 6.76 6.76 6.55 6.59 -1.79% -0.75% 0% 47208 0.3133 42.88 6.64 0% 0 0% 0 0% 0 0% 0%
20230906 6.7 6.76 6.67 6.71 0.15% 0% 0% 45121 0.3029 38.19 6.71 0% 0 0% 0 0% 0 0% 0%
20230905 6.75 6.77 6.64 6.7 -0.59% 0.15% 0% 57858 0.3872 43.66 6.69 0% 0 0% 0 0% 0 0% 0%
20230904 6.53 6.75 6.5 6.74 3.85% 1.51% 0% 78024 0.5184 51.03 6.64 0% 0 0% 0 0% 0 0% 0%
20230901 6.55 6.58 6.47 6.49 -0.61% -0.31% 0% 54390 0.354 27.86 6.51 0% 0 0% 0 0% 0 0% 0%
20230831 6.62 6.65 6.52 6.53 -1.36% -0.46% 0% 59046 0.3874 23.03 6.56 0% 0 0% 0 0% 0 0% 0%
20230830 6.61 6.72 6.59 6.62 -0.75% -0.3% 0% 63569 0.4224 24.27 6.64 0% 0 0% 0 0% 0 0% 0%
20230829 6.35 6.67 6.33 6.67 3.89% 2.14% 0% 132250 0.864 50.13 6.53 0% 0 0% 0 0% 0 0% 0%
20230828 6.87 6.87 6.42 6.42 -1.98% -3.02% 0% 137771 0.9114 50.59 6.62 0% 0 0% 0 0% 0 0% 0%
20230825 6.51 6.76 6.42 6.55 -1.36% -0.76% 0% 106879 0.7052 35.2 6.6 0% 0 0% 0 0% 0 0% 0%
20230824 6.61 6.73 6.45 6.64 0.61% 0.45% 0% 128955 0.8521 41.16 6.61 0% 0 0% 0 0% 0 0% 0%
20230823 7 7.02 6.56 6.6 -6.65% -1.35% 0% 191143 1.2788 59.51 6.69 0% 0 0% 0 0% 0 0% 0%
20230822 7.38 7.4 6.91 7.07 -5.61% -0.7% 0% 241091 1.7157 73.65 7.12 0% 0 0% 0 0% 0 0% 0%
20230821 7.86 7.86 7.38 7.49 -8.66% -1.06% 0% 411566 3.1142 138.75 7.57 0% 0 0% 0 0% 0 0% 0%
20230818 7.46 8.23 7.31 8.2 9.63% 0.74% 0% 558352 4.5448 227.62 8.14 0% 0 0% 0 0% 0 0% 0%
20230817 7.6 7.63 7.29 7.48 -4.1% 0.81% 0% 156231 1.1594 71.39 7.42 0% 0 0% 0 0% 0 0% 0%
20230816 7.88 8.33 7.6 7.8 0.26% -1.39% 0% 184257 1.4581 91.74 7.91 0% 0 0% 0 0% 0 0% 0%
20230815 8.01 8.22 7.68 7.78 -4.77% -1.39% 0% 204152 1.6113 100.96 7.89 0% 0 0% 0 0% 0 0% 0%
20230814 7.64 8.49 7.5 8.17 4.48% 1.36% 0% 299722 2.4167 150.12 8.06 0% 0 0% 0 0% 0 0% 0%
20230811 7.6 8.05 7.53 7.82 0.51% 0.39% 0% 237325 1.8499 133.74 7.79 0% 0 0% 0 0% 0 0% 0%
20230810 7.55 7.81 7.43 7.78 0.26% 2.23% 0% 230501 1.7545 143.3 7.61 0% 0 0% 0 0% 0 0% 0%
20230809 7.7 8.18 7.58 7.76 2.92% -0.39% 0% 389991 3.037 285.31 7.79 0% 0 0% 0 0% 0 0% 0%
20230808 7 7.54 6.95 7.54 10.07% 1.34% 0% 104749 0.7793 102.91 7.44 0% 0 0% 0 0% 0 0% 0%
20230807 7.02 7.07 6.84 6.85 -4.46% -1.01% 0% 88478 0.6122 89.3 6.92 0% 0 0% 0 0% 0 0% 0%
20230804 7.04 7.53 7.01 7.17 2.58% -0.42% 0% 110105 0.7932 125.68 7.2 0% 0 0% 0 0% 0 0% 0%
20230803 7.17 7.2 6.94 6.99 -3.32% -0.85% 0% 113584 0.8005 143.25 7.05 0% 0 0% 0 0% 0 0% 0%
20230802 7.61 7.61 7.17 7.23 -4.99% -0.96% 0% 210460 1.5365 312.76 7.3 0% 0 0% 0 0% 0 0% 0%
20230801 7.07 7.79 7.06 7.61 7.49% 0.66% 0% 232354 1.7566 497.88 7.56 0% 0 0% 0 0% 0 0% 0%
20230731 7.1 7.13 7.03 7.08 0.28% 0.28% 0% 17982 0.127 63.24 7.06 0% 0 0% 0 0% 0 0% 0%
20230728 7.03 7.07 6.95 7.06 -0.14% 0.43% 0% 17435 0.1225 60.43 7.03 0% 0 0% 0 0% 0 0% 0%
20230727 7 7.12 6.96 7.07 0.57% -0.14% 0% 20064 0.142 67.91 7.08 0% 0 0% 0 0% 0 0% 0%
20230726 7.05 7.1 7 7.03 -0.57% -0.28% 0% 23519 0.1659 78.66 7.05 0% 0 0% 0 0% 0 0% 0%
20230725 7.01 7.08 6.99 7.07 1.14% 0.14% 0% 21391 0.1511 71.94 7.06 0% 0 0% 0 0% 0 0% 0%
20230724 7.01 7.03 6.93 6.99 0% 0% 0% 13720 0.0959 47.04 6.99 0% 0 0% 0 0% 0 0% 0%
20230721 6.95 7.04 6.95 6.99 0% -0.14% 0% 14802 0.1036 49.14 7 0% 0 0% 0 0% 0 0% 0%
20230720 7.1 7.1 6.97 6.99 -0.85% -0.71% 0% 18789 0.1323 58.71 7.04 0% 0 0% 0 0% 0 0% 0%
20230719 7.12 7.12 7.03 7.05 -0.7% -0.14% 0% 18121 0.128 56.49 7.06 0% 0 0% 0 0% 0 0% 0%
20230718 7.05 7.13 6.96 7.1 1.43% 0.42% 0% 30000 0.2121 92.87 7.07 0% 0 0% 0 0% 0 0% 0%
20230717 6.9 7.02 6.87 7 1.16% 0.29% 0% 21732 0.1516 67.77 6.98 0% 0 0% 0 0% 0 0% 0%
20230714 6.91 6.98 6.88 6.92 -0.29% 0.14% 0% 16625 0.1149 49.73 6.91 0% 0 0% 0 0% 0 0% 0%
20230713 6.93 6.98 6.85 6.94 1.02% 0.14% 0% 19270 0.1335 52.87 6.93 0% 0 0% 0 0% 0 0% 0%
20230712 7 7.06 6.85 6.87 -2% -1.15% 0% 20640 0.1434 55.55 6.95 0% 0 0% 0 0% 0 0% 0%
20230711 7.06 7.06 6.97 7.01 -0.14% 0% 0% 13856 0.0971 32.93 7.01 0% 0 0% 0 0% 0 0% 0%
20230710 6.99 7.06 6.98 7.02 0.43% 0% 0% 17412 0.1222 39.46 7.02 0% 0 0% 0 0% 0 0% 0%
20230707 6.91 7.11 6.91 6.99 0.43% -0.29% 0% 29728 0.2085 59.96 7.01 0% 0 0% 0 0% 0 0% 0%
20230706 7 7.02 6.91 6.96 -0.29% 0.29% 0% 16643 0.1155 31.9 6.94 0% 0 0% 0 0% 0 0% 0%
20230705 6.91 7.03 6.91 6.98 0% 0.14% 0% 22556 0.1572 44.91 6.97 0% 0 0% 0 0% 0 0% 0%
20230704 6.97 7.04 6.93 6.98 0.43% 0% 0% 20001 0.1396 37.17 6.98 0% 0 0% 0 0% 0 0% 0%
20230703 7.04 7.04 6.91 6.95 -0.57% -0.14% 0% 27475 0.1911 50.24 6.96 0% 0 0% 0 0% 0 0% 0%
20230630 6.89 7.06 6.87 6.99 1.75% -0.14% 0% 52868 0.3699 95.56 7 0% 0 0% 0 0% 0 0% 0%
20230629 6.66 6.94 6.64 6.87 3.15% 0.44% 0% 57241 0.3917 101.45 6.84 0% 0 0% 0 0% 0 0% 0%
20230628 6.69 6.69 6.53 6.66 1.52% 0.6% 0% 38821 0.2569 67.33 6.62 0% 0 0% 0 0% 0 0% 0%
20230627 6.43 6.67 6.29 6.56 2.34% 1.23% 0% 60748 0.3934 92.12 6.48 0% 0 0% 0 0% 0 0% 0%
20230626 6.3 6.46 6.24 6.41 1.91% 0.63% 0% 70339 0.4478 96.67 6.37 0% 0 0% 0 0% 0 0% 0%
20230621 6.35 6.38 6.27 6.29 -1.1% -0.47% 0% 20496 0.1295 26.65 6.32 0% 0 0% 0 0% 0 0% 0%
20230620 6.45 6.48 6.35 6.36 -1.09% -0.31% 0% 21263 0.1356 25.85 6.38 0% 0 0% 0 0% 0 0% 0%
20230619 6.52 6.56 6.43 6.43 -1.23% -0.62% 0% 19895 0.1288 24.55 6.47 0% 0 0% 0 0% 0 0% 0%
20230616 6.53 6.57 6.5 6.51 -0.15% -0.46% 0% 15944 0.1042 19.99 6.54 0% 0 0% 0 0% 0 0% 0%
20230615 6.58 6.59 6.5 6.52 -0.76% -0.15% 0% 21056 0.1376 26.8 6.53 0% 0 0% 0 0% 0 0% 0%
20230614 6.71 6.71 6.56 6.57 -1.79% -0.61% 0% 23685 0.1566 30.84 6.61 0% 0 0% 0 0% 0 0% 0%
20230613 6.64 6.71 6.62 6.69 0.15% 0.3% 0% 17202 0.1148 23.45 6.67 0% 0 0% 0 0% 0 0% 0%
20230612 6.66 6.71 6.55 6.68 -0.89% 0.75% 0% 24505 0.1625 33.25 6.63 0% 0 0% 0 0% 0 0% 0%
20230609 6.81 6.82 6.64 6.74 -1.17% 0.45% 0% 36551 0.2453 56.73 6.71 0% 0 0% 0 0% 0 0% 0%
20230608 6.92 6.97 6.79 6.82 -2.71% -0.73% 0% 43983 0.302 81.72 6.87 0% 0 0% 0 0% 0 0% 0%
20230607 6.72 7.2 6.67 7.01 4.32% 0.43% 0% 68682 0.4792 154.72 6.98 0% 0 0% 0 0% 0 0% 0%
20230606 6.84 6.91 6.72 6.72 -2.18% -1.32% 0% 21974 0.1496 57.33 6.81 0% 0 0% 0 0% 0 0% 0%
20230605 6.92 6.92 6.85 6.87 -0.72% -0.29% 0% 17361 0.1196 45.45 6.89 0% 0 0% 0 0% 0 0% 0%
20230602 6.94 6.95 6.89 6.92 0.14% 0% 0% 13528 0.0936 35.9 6.92 0% 0 0% 0 0% 0 0% 0%
20230601 6.86 6.96 6.83 6.91 0.14% -0.14% 0% 19228 0.133 51.9 6.92 0% 0 0% 0 0% 0 0% 0%
20230531 6.97 7.01 6.88 6.9 -1.15% -0.43% 0% 25711 0.1781 70.71 6.93 0% 0 0% 0 0% 0 0% 0%
20230530 6.87 7.15 6.85 6.98 1.75% -0.14% 0% 51484 0.3598 136.19 6.99 0% 0 0% 0 0% 0 0% 0%
20230529 6.85 6.95 6.81 6.86 0.29% -0.15% 0% 23987 0.1648 66.04 6.87 0% 0 0% 0 0% 0 0% 0%
20230526 6.81 6.86 6.68 6.84 0.59% 1.03% 0% 19542 0.1323 51.02 6.77 0% 0 0% 0 0% 0 0% 0%
20230525 6.75 6.81 6.67 6.8 0.74% 0.89% 0% 14370 0.0969 35.11 6.74 0% 0 0% 0 0% 0 0% 0%
20230524 6.85 6.85 6.75 6.75 -0.88% -0.74% 0% 17141 0.1165 37.3 6.8 0% 0 0% 0 0% 0 0% 0%
20230523 6.8 6.97 6.78 6.81 -0.44% -0.87% 0% 27748 0.1906 53.87 6.87 0% 0 0% 0 0% 0 0% 0%
20230522 6.82 6.85 6.78 6.84 0% 0.29% 0% 17268 0.1177 29.08 6.82 0% 0 0% 0 0% 0 0% 0%
20230519 6.82 6.87 6.74 6.84 0% 0.15% 0% 17552 0.1198 26.2 6.83 0% 0 0% 0 0% 0 0% 0%
20230518 6.87 6.89 6.81 6.84 -0.15% 0.15% 0% 14978 0.1023 20.19 6.83 0% 0 0% 0 0% 0 0% 0%
20230517 6.71 6.85 6.67 6.85 2.09% 0.74% 0% 29646 0.2017 35.82 6.8 0% 0 0% 0 0% 0 0% 0%
20230516 6.77 6.79 6.69 6.71 -0.89% -0.3% 0% 12630 0.085 14.59 6.73 0% 0 0% 0 0% 0 0% 0%
20230515 6.75 6.77 6.61 6.77 0.74% 1.35% 0% 17183 0.1148 18.58 6.68 0% 0 0% 0 0% 0 0% 0%
20230510 6.64 6.76 6.63 6.73 0.45% 0.3% 0% 16388 0.11 39.88 6.71 0% 0 0% 0 0% 0 0% 0%
20230509 6.8 6.85 6.69 6.7 -1.47% -0.59% 0% 22621 0.1524 24.95 6.74 0% 0 0% 0 0% 0 0% 0%
20230508 6.75 6.83 6.7 6.8 0.44% 0.15% 0% 21556 0.1463 24.86 6.79 0% 0 0% 0 0% 0 0% 0%
20230505 6.81 6.81 6.67 6.77 -0.15% 0.59% 0% 27291 0.1837 32.45 6.73 0% 0 0% 0 0% 0 0% 0%
20230504 6.61 6.89 6.61 6.78 1.95% 0% 0% 39705 0.2692 51.36 6.78 0% 0 0% 0 0% 0 0% 0%
20230428 6.5 6.68 6.45 6.65 2.47% 0.91% 0% 37721 0.2484 49.35 6.59 0% 0 0% 0 0% 0 0% 0%
20230427 6.46 6.55 6.42 6.49 0% 0.31% 0% 32820 0.2124 46.66 6.47 0% 0 0% 0 0% 0 0% 0%
20230426 6.32 6.5 6.28 6.49 2.69% 1.09% 0% 28947 0.1859 44.99 6.42 0% 0 0% 0 0% 0 0% 0%
20230425 6.49 6.49 6.24 6.32 -2.47% -0.16% 0% 26454 0.1675 43.53 6.33 0% 0 0% 0 0% 0 0% 0%
20230424 6.46 6.55 6.38 6.48 -0.31% 0.15% 0% 31293 0.2024 59.41 6.47 0% 0 0% 0 0% 0 0% 0%
20230421 6.68 6.69 6.49 6.5 -2.84% -1.07% 0% 34231 0.2249 65.98 6.57 0% 0 0% 0 0% 0 0% 0%
20230420 6.63 6.71 6.57 6.69 0.3% 0.6% 0% 30155 0.2004 58.09 6.65 0% 0 0% 0 0% 0 0% 0%
20230419 6.79 6.79 6.66 6.67 -1.62% -0.3% 0% 35182 0.2355 69.91 6.69 0% 0 0% 0 0% 0 0% 0%
20230418 6.81 6.83 6.71 6.78 -0.15% 0% 0% 45899 0.311 94.03 6.78 0% 0 0% 0 0% 0 0% 0%
20230417 6.78 6.92 6.76 6.79 0.3% -0.29% 0% 66147 0.4504 140.57 6.81 0% 0 0% 0 0% 0 0% 0%
20230414 6.75 6.8 6.7 6.77 0.59% 0.15% 0% 20568 0.1391 47.64 6.76 0% 0 0% 0 0% 0 0% 0%
20230413 6.85 6.87 6.73 6.73 -2.04% -0.74% 0% 27712 0.188 64.62 6.78 0% 0 0% 0 0% 0 0% 0%
20230412 6.85 6.89 6.79 6.87 0.59% 0.59% 0% 21394 0.1462 50.67 6.83 0% 0 0% 0 0% 0 0% 0%
20230411 6.86 6.87 6.79 6.83 -0.15% 0% 0% 20393 0.1392 47.41 6.83 0% 0 0% 0 0% 0 0% 0%
20230410 6.96 7.02 6.82 6.84 -1.58% -0.73% 0% 36547 0.2517 83.68 6.89 0% 0 0% 0 0% 0 0% 0%
20230407 7.07 7.07 6.93 6.95 -1% -0.43% 0% 45297 0.3163 103.08 6.98 0% 0 0% 0 0% 0 0% 0%
20230406 7.06 7.06 6.9 7.02 -0.57% 0.29% 0% 23486 0.1645 54.97 7 0% 0 0% 0 0% 0 0% 0%
20230404 7.19 7.2 7 7.06 -2.35% -0.56% 0% 36138 0.2564 84.25 7.1 0% 0 0% 0 0% 0 0% 0%
20230403 7.09 7.25 7.09 7.23 1.26% 0.84% 0% 25955 0.1862 62.35 7.17 0% 0 0% 0 0% 0 0% 0%
20230331 7.06 7.15 7.05 7.14 1.13% 0.42% 0% 23567 0.1676 52.81 7.11 0% 0 0% 0 0% 0 0% 0%
20230330 7.16 7.19 7.06 7.06 -1.4% -0.56% 0% 26261 0.1864 53.62 7.1 0% 0 0% 0 0% 0 0% 0%
20230329 7.38 7.38 7.15 7.16 -1.78% -0.83% 0% 35291 0.2548 67.91 7.22 0% 0 0% 0 0% 0 0% 0%
20230328 7.43 7.43 7.29 7.29 -1.49% -0.95% 0% 31378 0.2308 55.94 7.36 0% 0 0% 0 0% 0 0% 0%
20230327 7.37 7.42 7.32 7.4 0.27% 0.41% 0% 32736 0.2413 48.25 7.37 0% 0 0% 0 0% 0 0% 0%
20230324 7.41 7.41 7.3 7.38 -0.27% 0.41% 0% 42158 0.3099 52.55 7.35 0% 0 0% 0 0% 0 0% 0%
20230323 7.39 7.42 7.33 7.4 0.14% 0.41% 0% 34865 0.2571 38.85 7.37 0% 0 0% 0 0% 0 0% 0%
20230322 7.4 7.45 7.36 7.39 0% -0.27% 0% 31963 0.2367 37.47 7.41 0% 0 0% 0 0% 0 0% 0%
20230321 7.3 7.4 7.28 7.39 1.37% 0.41% 0% 29792 0.2193 34.34 7.36 0% 0 0% 0 0% 0 0% 0%
20230320 7.4 7.42 7.29 7.29 -1.35% -0.68% 0% 51615 0.3788 56.94 7.34 0% 0 0% 0 0% 0 0% 0%
20230317 7.32 7.45 7.26 7.39 1.79% 0.27% 0% 68752 0.5065 74.67 7.37 0% 0 0% 0 0% 0 0% 0%
20230316 7.43 7.52 7.26 7.26 -2.42% -1.22% 0% 64498 0.4741 65.14 7.35 0% 0 0% 0 0% 0 0% 0%
20230315 7.4 7.58 7.31 7.44 -1.59% 0.27% 0% 88325 0.6557 92.19 7.42 0% 0 0% 0 0% 0 0% 0%
20230314 7.66 7.71 7.25 7.56 -2.45% 1.48% 0% 152169 1.1332 168.85 7.45 0% 0 0% 0 0% 0 0% 0%
20230313 7.79 8.1 7.51 7.75 -0.77% -0.26% 0% 145949 1.1341 195.49 7.77 0% 0 0% 0 0% 0 0% 0%
20230310 7.62 7.93 7.54 7.81 1.56% 0.51% 0% 105215 0.8174 168.56 7.77 0% 0 0% 0 0% 0 0% 0%
20230309 7.76 7.76 7.64 7.69 -0.26% 0% 0% 28019 0.2155 51.07 7.69 0% 0 0% 0 0% 0 0% 0%
20230308 7.61 7.73 7.6 7.71 0.78% 0.65% 0% 41959 0.3215 75.37 7.66 0% 0 0% 0 0% 0 0% 0%
20230307 7.92 7.94 7.62 7.65 -3.77% -1.54% 0% 61546 0.4784 114.61 7.77 0% 0 0% 0 0% 0 0% 0%
20230306 7.8 8.06 7.78 7.95 1.27% 0.13% 0% 67154 0.5333 128.84 7.94 0% 0 0% 0 0% 0 0% 0%
20230303 8.18 8.3 7.83 7.85 -1.75% -2% 0% 124112 0.9938 226.51 8.01 0% 0 0% 0 0% 0 0% 0%
20230302 7.98 8.04 7.96 7.99 0.13% 0% 0% 32621 0.2607 69.74 7.99 0% 0 0% 0 0% 0 0% 0%
20230301 7.98 7.99 7.9 7.98 0.25% 0.5% 0% 29060 0.2308 58.1 7.94 0% 0 0% 0 0% 0 0% 0%
20230228 7.84 7.97 7.84 7.96 1.14% 0.63% 0% 31057 0.2457 59.73 7.91 0% 0 0% 0 0% 0 0% 0%
20230227 7.92 7.95 7.84 7.87 -0.63% -0.25% 0% 26839 0.2117 50.17 7.89 0% 0 0% 0 0% 0 0% 0%
20230224 8.02 8.04 7.9 7.92 -1.25% -0.38% 0% 24327 0.1934 44.93 7.95 0% 0 0% 0 0% 0 0% 0%
20230223 8.08 8.11 7.97 8.02 -0.62% 0% 0% 31263 0.2508 54.86 8.02 0% 0 0% 0 0% 0 0% 0%
20230222 8.08 8.09 8.01 8.07 -0.12% 0.25% 0% 28667 0.2308 49.06 8.05 0% 0 0% 0 0% 0 0% 0%
20230221 8.19 8.23 8 8.08 -1.34% -0.12% 0% 55779 0.4511 95.43 8.09 0% 0 0% 0 0% 0 0% 0%
20230220 8.04 8.29 7.88 8.19 2.89% 0.74% 0% 96417 0.7836 169.17 8.13 0% 0 0% 0 0% 0 0% 0%
20230217 7.8 7.98 7.8 7.96 1.27% 0.51% 0% 38778 0.3072 74.52 7.92 0% 0 0% 0 0% 0 0% 0%
20230216 8.09 8.16 7.78 7.86 -2.72% -1.75% 0% 59234 0.4736 116.18 8 0% 0 0% 0 0% 0 0% 0%
20230215 8.27 8.27 8.08 8.08 -1.82% -0.74% 0% 47447 0.3861 100.5 8.14 0% 0 0% 0 0% 0 0% 0%
20230214 8.3 8.35 8.19 8.23 -0.24% -0.24% 0% 36559 0.3016 79.46 8.25 0% 0 0% 0 0% 0 0% 0%
20230213 8.27 8.3 8.19 8.25 0.49% 0.24% 0% 29520 0.2429 62.84 8.23 0% 0 0% 0 0% 0 0% 0%
20230210 8.2 8.36 8.16 8.21 0.37% -0.48% 0% 49684 0.4099 98.62 8.25 0% 0 0% 0 0% 0 0% 0%
20230209 8.19 8.22 8.09 8.18 0% 0.12% 0% 47749 0.3899 98.08 8.17 0% 0 0% 0 0% 0 0% 0%
20230208 8.29 8.31 8.18 8.18 -0.85% -0.73% 0% 31423 0.2588 64.62 8.24 0% 0 0% 0 0% 0 0% 0%
20230207 8.2 8.27 8.18 8.25 0.24% 0.49% 0% 46090 0.3786 94.68 8.21 0% 0 0% 0 0% 0 0% 0%
20230206 8.28 8.31 8.17 8.23 -0.6% -0.12% 0% 35226 0.2903 72.65 8.24 0% 0 0% 0 0% 0 0% 0%
20230203 8.41 8.41 8.24 8.28 -0.96% -0.36% 0% 35976 0.299 70.8 8.31 0% 0 0% 0 0% 0 0% 0%
20230202 8.37 8.47 8.34 8.36 -0.71% -0.48% 0% 37833 0.3178 76.07 8.4 0% 0 0% 0 0% 0 0% 0%
20230201 8.33 8.42 8.25 8.42 1.2% 1.2% 0% 44650 0.3716 87.89 8.32 0% 0 0% 0 0% 0 0% 0%
20230131 8.4 8.44 8.25 8.32 0% 0% 0% 47575 0.3957 90.1 8.32 0% 0 0% 0 0% 0 0% 0%
20230130 8.3 8.44 8.21 8.32 1.34% -0.24% 0% 63675 0.5308 112.82 8.34 0% 0 0% 0 0% 0 0% 0%
20230120 8.13 8.26 8.13 8.21 1.11% 0.12% 0% 33463 0.2745 53.96 8.2 0% 0 0% 0 0% 0 0% 0%
20230119 8.15 8.27 8.04 8.12 0.25% -0.37% 0% 49627 0.4046 75.15 8.15 0% 0 0% 0 0% 0 0% 0%
20230118 8.02 8.12 7.95 8.1 1% 0.62% 0% 30981 0.2495 43.98 8.05 0% 0 0% 0 0% 0 0% 0%
20230117 8.12 8.18 8 8.02 -1.84% -0.62% 0% 45440 0.3666 60.76 8.07 0% 0 0% 0 0% 0 0% 0%
20230116 8.06 8.32 8.05 8.17 1.36% 0.12% 0% 62176 0.5074 79.62 8.16 0% 0 0% 0 0% 0 0% 0%
20230113 8.09 8.11 8 8.06 -0.25% 0.12% 0% 35738 0.2876 43.74 8.05 0% 0 0% 0 0% 0 0% 0%
20230112 7.98 8.13 7.97 8.08 0.75% 0.25% 0% 46010 0.3709 55.15 8.06 0% 0 0% 0 0% 0 0% 0%
20230111 8.14 8.18 8 8.02 -1.47% -0.62% 0% 65614 0.5298 76.72 8.07 0% 0 0% 0 0% 0 0% 0%
20230110 8.08 8.22 7.91 8.14 2.13% 0.62% 0% 88941 0.7195 101.47 8.09 0% 0 0% 0 0% 0 0% 0%
20230109 8.13 8.47 7.97 7.97 -0.87% -2.33% 0% 116583 0.9511 132.93 8.16 0% 0 0% 0 0% 0 0% 0%
20230106 8.08 8.16 7.99 8.04 -0.25% -0.25% 0% 55231 0.4453 63.72 8.06 0% 0 0% 0 0% 0 0% 0%
20230105 8.05 8.09 7.87 8.06 -1.59% 1% 0% 91831 0.7324 102.04 7.98 0% 0 0% 0 0% 0 0% 0%
20230104 8.22 8.23 8.1 8.19 -0.36% 0.49% 0% 58692 0.4785 67.09 8.15 0% 0 0% 0 0% 0 0% 0%
20230103 7.96 8.25 7.96 8.22 3.14% 0.98% 0% 77055 0.6276 81.23 8.14 0% 0 0% 0 0% 0 0% 0%
20221230 7.96 8.12 7.86 7.97 0.25% -0.13% 0% 74686 0.5958 70.02 7.98 0% 0 0% 0 0% 0 0% 0%
20221229 7.99 8.07 7.93 7.95 -0.25% -0.5% 0% 47231 0.3775 44.8 7.99 0% 0 0% 0 0% 0 0% 0%
20221228 7.93 8.07 7.87 7.97 -0.38% 0.13% 0% 64576 0.5138 58.82 7.96 0% 0 0% 0 0% 0 0% 0%
20221227 8.18 8.24 7.93 8 -2.91% -0.25% 0% 90093 0.7222 75.31 8.02 0% 0 0% 0 0% 0 0% 0%
20221226 8.4 8.43 8.12 8.24 -2.02% 0.37% 0% 96279 0.7906 80.77 8.21 0% 0 0% 0 0% 0 0% 0%
20221223 8.25 8.43 8.1 8.41 2.69% 1.33% 0% 95071 0.7887 79.77 8.3 0% 0 0% 0 0% 0 0% 0%
20221222 8.32 8.44 8.14 8.19 -1.33% -1.21% 0% 82312 0.6827 64.99 8.29 0% 0 0% 0 0% 0 0% 0%
20221221 8.48 8.49 8.23 8.3 -1.43% -0.36% 0% 90824 0.757 68.56 8.33 0% 0 0% 0 0% 0 0% 0%
20221220 8.83 9 8.35 8.42 -4.32% -1.06% 0% 142018 1.2089 103.67 8.51 0% 0 0% 0 0% 0 0% 0%
20221219 8.77 9.6 8.75 8.8 0.8% -2.87% 0% 170776 1.5478 113.86 9.06 0% 0 0% 0 0% 0 0% 0%
20221216 8.62 8.85 8.62 8.73 -0.34% 0% 0% 66995 0.585 41.61 8.73 0% 0 0% 0 0% 0 0% 0%
20221215 8.69 8.84 8.69 8.76 -0.11% 0.11% 0% 83414 0.7301 48.52 8.75 0% 0 0% 0 0% 0 0% 0%
20221214 9.06 9.15 8.66 8.77 -4.26% -0.57% 0% 156425 1.379 82.83 8.82 0% 0 0% 0 0% 0 0% 0%
20221213 9.47 9.47 9.12 9.16 -2.97% -0.54% 0% 95730 0.8819 51.89 9.21 0% 0 0% 0 0% 0 0% 0%
20221212 9.45 9.56 9.31 9.44 0.11% -0.21% 0% 93366 0.8836 50.59 9.46 0% 0 0% 0 0% 0 0% 0%
20221208 9.4 9.57 9.02 9.1 -3.81% -1.41% 0% 153551 1.4175 79.98 9.23 0% 0 0% 0 0% 0 0% 0%
20221207 9.2 9.58 9.18 9.46 1.72% 0.53% 0% 128077 1.2049 66.97 9.41 0% 0 0% 0 0% 0 0% 0%
20221206 9.2 9.64 9.01 9.3 -2.62% -0.43% 0% 144097 1.3454 72.83 9.34 0% 0 0% 0 0% 0 0% 0%
20221205 10.21 10.34 9.23 9.55 -6.83% -1.65% 0% 320563 3.1126 159.83 9.71 0% 0 0% 0 0% 0 0% 0%
20221202 10.01 10.5 9.9 10.25 2.4% 0.2% 0% 193832 1.9832 98.35 10.23 0% 0 0% 0 0% 0 0% 0%
20221201 10.15 10.29 9.8 10.01 -1.96% 0.2% 0% 156221 1.5609 66.72 9.99 0% 0 0% 0 0% 0 0% 0%
20221130 9.91 10.32 9.8 10.21 1.19% 2.1% 0% 175200 1.752 64.04 10 0% 0 0% 0 0% 0 0% 0%
20221129 9.5 10.14 9.41 10.09 4.89% 1.82% 0% 230484 2.2838 70 9.91 0% 0 0% 0 0% 0 0% 0%
20221128 9.25 9.74 9.18 9.62 1.26% 0.73% 0% 137255 1.3109 35.54 9.55 0% 0 0% 0 0% 0 0% 0%
20221125 9.33 9.59 9.31 9.5 0% 0.74% 0% 108634 1.0246 22.59 9.43 0% 0 0% 0 0% 0 0% 0%
20221124 9.45 9.87 9.2 9.5 1.06% -0.11% 0% 173892 1.6534 33.17 9.51 0% 0 0% 0 0% 0 0% 0%
20221123 9.25 9.48 9.24 9.4 1.73% 0.32% 0% 180134 1.6874 33.52 9.37 0% 0 0% 0 0% 0 0% 0%
20221122 9.45 9.69 9.18 9.24 -4.15% -1.28% 0% 249103 2.3322 44.99 9.36 0% 0 0% 0 0% 0 0% 0%
20221121 10.16 10.18 9.6 9.64 -9.65% -1.73% 0% 384099 3.7679 71.46 9.81 0% 0 0% 0 0% 0 0% 0%
20221118 11.33 11.43 10.67 10.67 -10.03% -1.84% 0% 477101 5.1856 101.73 10.87 0% 0 0% 0 0% 0 0% 0%
20221117 10.79 11.86 10.63 11.86 10.02% 5.61% 0% 493510 5.5442 118.66 11.23 0% 0 0% 0 0% 0 0% 0%
20221116 9.65 10.78 9.65 10.78 10% 2.86% 0% 673235 7.0533 170.39 10.48 0% 0 0% 0 0% 0 0% 0%
20221115 10.3 10.7 9.51 9.8 -4.39% -1.9% 0% 660829 6.6037 191.36 9.99 0% 0 0% 0 0% 0 0% 0%
20221114 12.39 12.39 10.13 10.25 -8.97% -7.32% 0% 891040 9.8564 351.34 11.06 0% 0 0% 0 0% 0 0% 0%
20221111 11.26 11.26 10 11.26 9.96% 1.08% 0% 494769 5.5124 300.35 11.14 0% 0 0% 0 0% 0 0% 0%
20221110 9.9 10.24 9.78 10.24 9.99% 1.29% 0% 214203 2.1659 164.75 10.11 0% 0 0% 0 0% 0 0% 0%
20221109 9.31 9.31 8.99 9.31 10.05% 0.43% 0% 346793 3.2146 280.96 9.27 0% 0 0% 0 0% 0 0% 0%
20221108 7.73 8.46 7.73 8.46 10.01% 1.56% 0% 388835 3.2403 383.18 8.33 0% 0 0% 0 0% 0 0% 0%
20221107 7.31 7.84 7.25 7.69 7.85% -0.13% 0% 268453 2.0664 361.88 7.7 0% 0 0% 0 0% 0 0% 0%
20221104 6.92 7.39 6.78 7.13 5.79% -0.42% 0% 133922 0.9594 248.18 7.16 0% 0 0% 0 0% 0 0% 0%
20221103 6.5 6.75 6.49 6.74 2.9% 1.2% 0% 32853 0.2189 72.94 6.66 0% 0 0% 0 0% 0 0% 0%
20221102 6.5 6.56 6.46 6.55 1.08% 0.61% 0% 21280 0.1386 48.26 6.51 0% 0 0% 0 0% 0 0% 0%
20221101 6.41 6.53 6.4 6.48 0.62% 0.15% 0% 23533 0.1522 54.23 6.47 0% 0 0% 0 0% 0 0% 0%
20221031 6.3 6.49 6.3 6.44 0.78% 0.16% 0% 25156 0.1618 57.59 6.43 0% 0 0% 0 0% 0 0% 0%
20221028 6.53 6.62 6.28 6.39 -2.14% -0.31% 0% 50319 0.3225 115.83 6.41 0% 0 0% 0 0% 0 0% 0%
20221027 6.53 6.85 6.51 6.53 0.46% -1.95% 0% 66906 0.4455 174.86 6.66 0% 0 0% 0 0% 0 0% 0%
20221026 6.5 6.55 6.45 6.5 -0.15% 0% 0% 35044 0.2278 105.23 6.5 0% 0 0% 0 0% 0 0% 0%
20221025 6.37 6.51 6.31 6.51 2.68% 0.62% 0% 78944 0.5104 248.56 6.47 0% 0 0% 0 0% 0 0% 0%
20221024 6.42 6.48 6.31 6.34 -1.4% -0.78% 0% 35314 0.2257 140.77 6.39 0% 0 0% 0 0% 0 0% 0%
20221021 6.39 6.45 6.25 6.43 1.1% 0.31% 0% 16589 0.1064 73.86 6.41 0% 0 0% 0 0% 0 0% 0%
20221020 6.29 6.41 6.2 6.36 0.16% 0% 0% 15470 0.0984 69.46 6.36 0% 0 0% 0 0% 0 0% 0%
20221019 6.37 6.42 6.35 6.35 -0.47% -0.47% 0% 17939 0.1145 79.34 6.38 0% 0 0% 0 0% 0 0% 0%
20221018 6.32 6.49 6.32 6.38 0.79% 0% 0% 26236 0.1675 117.35 6.38 0% 0 0% 0 0% 0 0% 0%
20221017 6.24 6.35 6.19 6.33 1.93% 0.48% 0% 25518 0.1608 114.87 6.3 0% 0 0% 0 0% 0 0% 0%
20220720 6.47 6.56 6.46 6.56 1.39% 0.77% 0% 18719 0.1218 30.48 6.51 0% 0 0% 0 0% 0 0% 0%
20220719 6.46 6.5 6.43 6.47 0.31% 0.15% 0% 13376 0.0864 21.88 6.46 0% 0 0% 0 0% 0 0% 0%
20220718 6.17 6.46 6.17 6.45 4.03% 0.62% 0% 34559 0.2215 55.63 6.41 0% 0 0% 0 0% 0 0% 0%
20220715 6.39 6.42 6.2 6.2 -2.82% -1.27% 0% 26874 0.1688 43.67 6.28 0% 0 0% 0 0% 0 0% 0%
20220714 6.43 6.45 6.34 6.38 -0.62% -0.31% 0% 16940 0.1084 28.86 6.4 0% 0 0% 0 0% 0 0% 0%
20220713 6.31 6.43 6.28 6.42 1.58% 0.63% 0% 19625 0.1253 33.29 6.38 0% 0 0% 0 0% 0 0% 0%
20220712 6.47 6.52 6.32 6.32 -2.62% -1.1% 0% 27915 0.1784 46.65 6.39 0% 0 0% 0 0% 0 0% 0%
20220711 6.47 6.59 6.34 6.49 0.62% 0% 0% 41027 0.2662 69.49 6.49 0% 0 0% 0 0% 0 0% 0%
20220708 6.35 6.67 6.35 6.45 1.26% -0.62% 0% 74944 0.4865 132.97 6.49 0% 0 0% 0 0% 0 0% 0%
20220707 6.33 6.38 6.25 6.37 1.43% 0.47% 0% 15917 0.1009 30.82 6.34 0% 0 0% 0 0% 0 0% 0%
20220706 6.35 6.35 6.21 6.28 -1.1% 0.16% 0% 11708 0.0734 22.37 6.27 0% 0 0% 0 0% 0 0% 0%
20220705 6.53 6.53 6.27 6.35 -2.16% -0.47% 0% 18834 0.1201 36.19 6.38 0% 0 0% 0 0% 0 0% 0%
20220704 6.41 6.5 6.34 6.49 1.25% 1.09% 0% 16332 0.1048 32.1 6.42 0% 0 0% 0 0% 0 0% 0%
20220701 6.45 6.49 6.38 6.41 -0.16% -0.31% 0% 9361 0.0602 18.71 6.43 0% 0 0% 0 0% 0 0% 0%
20220630 6.49 6.54 6.4 6.42 0.47% -0.62% 0% 17844 0.1153 35.43 6.46 0% 0 0% 0 0% 0 0% 0%
20220629 6.58 6.61 6.38 6.39 -3.47% -1.08% 0% 28827 0.1863 57.8 6.46 0% 0 0% 0 0% 0 0% 0%
20220628 6.46 6.67 6.37 6.62 3.44% 0.91% 0% 28128 0.1845 58.31 6.56 0% 0 0% 0 0% 0 0% 0%
20220627 6.49 6.52 6.4 6.4 -0.78% -0.62% 0% 14641 0.0943 30.81 6.44 0% 0 0% 0 0% 0 0% 0%
20220624 6.39 6.51 6.34 6.45 0.94% 0.16% 0% 15813 0.1019 33.42 6.44 0% 0 0% 0 0% 0 0% 0%
20220623 6.25 6.39 6.22 6.39 1.59% 0.79% 0% 17078 0.1083 35.47 6.34 0% 0 0% 0 0% 0 0% 0%
20220622 6.39 6.4 6.23 6.29 -1.72% 0% 0% 17529 0.1103 36.33 6.29 0% 0 0% 0 0% 0 0% 0%
20220621 6.37 6.41 6.31 6.4 0.47% 0.47% 0% 10493 0.0668 22.06 6.37 0% 0 0% 0 0% 0 0% 0%
20220620 6.34 6.44 6.33 6.37 0.63% 0% 0% 8880 0.0566 18.62 6.37 0% 0 0% 0 0% 0 0% 0%
20220617 6.3 6.39 6.3 6.33 -0.63% 0% 0% 15377 0.0974 31.74 6.33 0% 0 0% 0 0% 0 0% 0%
20220616 6.23 6.4 6.23 6.37 1.43% 0.47% 0% 13264 0.0841 27.14 6.34 0% 0 0% 0 0% 0 0% 0%
20220615 6.29 6.37 6.25 6.28 0% -0.48% 0% 20173 0.1273 40.72 6.31 0% 0 0% 0 0% 0 0% 0%
20220614 6.27 6.29 6.12 6.28 -0.48% 1.13% 0% 13146 0.0816 26.48 6.21 0% 0 0% 0 0% 0 0% 0%
20220613 6.39 6.39 6.24 6.31 -0.47% 0.32% 0% 13074 0.0822 26.5 6.29 0% 0 0% 0 0% 0 0% 0%
20220610 6.2 6.39 6.16 6.34 1.93% 0.16% 0% 16774 0.1061 34.44 6.33 0% 0 0% 0 0% 0 0% 0%
20220609 6.4 6.4 6.18 6.22 -1.89% -0.32% 0% 14656 0.0914 30.03 6.24 0% 0 0% 0 0% 0 0% 0%
20220608 6.37 6.46 6.17 6.34 0.16% 0.96% 0% 16327 0.1026 33.79 6.28 0% 0 0% 0 0% 0 0% 0%
20220607 6.43 6.44 6.27 6.33 -1.4% 0% 0% 12268 0.0776 25.52 6.33 0% 0 0% 0 0% 0 0% 0%
20220606 6.41 6.48 6.39 6.42 0.16% 0% 0% 13410 0.0861 28.34 6.42 0% 0 0% 0 0% 0 0% 0%
20220602 6.29 6.44 6.24 6.41 1.1% 0.79% 0% 19954 0.1269 42.13 6.36 0% 0 0% 0 0% 0 0% 0%
20220601 6.28 6.34 6.2 6.34 1.77% 0.63% 0% 17740 0.1118 37.77 6.3 0% 0 0% 0 0% 0 0% 0%
20220531 6.13 6.25 6.11 6.23 1.14% 0.65% 0% 13371 0.0828 28.35 6.19 0% 0 0% 0 0% 0 0% 0%
20220530 6.15 6.17 6.06 6.16 1.15% 0.82% 0% 16661 0.1018 35.16 6.11 0% 0 0% 0 0% 0 0% 0%
20220527 6.18 6.18 6.05 6.09 -0.98% -0.49% 0% 10005 0.0612 21.37 6.12 0% 0 0% 0 0% 0 0% 0%
20220526 6.12 6.15 6.01 6.15 0.99% 0.82% 0% 11287 0.0688 23.83 6.1 0% 0 0% 0 0% 0 0% 0%
20220525 5.84 6.09 5.84 6.09 3.22% 1.16% 0% 13968 0.0841 28.23 6.02 0% 0 0% 0 0% 0 0% 0%
20220524 6.26 6.26 5.9 5.9 -4.84% -2.64% 0% 17656 0.107 34.88 6.06 0% 0 0% 0 0% 0 0% 0%
20220523 6.2 6.21 6.1 6.2 1.31% 0.49% 0% 12148 0.075 24.56 6.17 0% 0 0% 0 0% 0 0% 0%
20220520 6.17 6.19 6.11 6.12 0% -0.49% 0% 9807 0.0603 19.73 6.15 0% 0 0% 0 0% 0 0% 0%
20220519 6.03 6.14 6.02 6.12 0.49% 0.66% 0% 12314 0.0749 24.41 6.08 0% 0 0% 0 0% 0 0% 0%
20220518 6.07 6.15 6.03 6.09 0.5% -0.16% 0% 11815 0.0721 23.16 6.1 0% 0 0% 0 0% 0 0% 0%
20220517 6.07 6.11 5.99 6.06 -0.33% 0.33% 0% 9571 0.0578 18.4 6.04 0% 0 0% 0 0% 0 0% 0%
20220516 6.18 6.18 6.03 6.08 -0.16% 0% 0% 11582 0.0704 22.14 6.08 0% 0 0% 0 0% 0 0% 0%
20220513 6.16 6.16 6.06 6.09 -0.49% -0.16% 0% 13900 0.0848 26.32 6.1 0% 0 0% 0 0% 0 0% 0%
20220512 6.23 6.29 6.05 6.12 -1.29% -0.49% 0% 26004 0.16 49.21 6.15 0% 0 0% 0 0% 0 0% 0%
20220511 6.01 6.29 6.01 6.2 1.81% 0.32% 0% 28041 0.1732 53.17 6.18 0% 0 0% 0 0% 0 0% 0%
20220510 5.95 6.12 5.9 6.09 1.67% 0.83% 0% 15359 0.0928 29.1 6.04 0% 0 0% 0 0% 0 0% 0%
20220509 5.9 6.02 5.74 5.99 2.22% 0.5% 0% 13042 0.0777 23.95 5.96 0% 0 0% 0 0% 0 0% 0%
20220506 5.78 5.9 5.73 5.86 -0.85% 1.03% 0% 12473 0.0724 22.28 5.8 0% 0 0% 0 0% 0 0% 0%
20220505 5.74 5.91 5.69 5.91 2.78% 1.37% 0% 20591 0.1201 37.18 5.83 0% 0 0% 0 0% 0 0% 0%
20220429 5.56 5.77 5.53 5.75 3.6% 1.05% 0% 17448 0.0993 31.08 5.69 0% 0 0% 0 0% 0 0% 0%
20220428 5.7 5.7 5.49 5.55 -2.46% -0.36% 0% 17369 0.0968 29.92 5.57 0% 0 0% 0 0% 0 0% 0%
20220427 5.59 5.74 5.49 5.69 0.71% 1.07% 0% 19955 0.1123 34.84 5.63 0% 0 0% 0 0% 0 0% 0%
20220426 5.88 5.93 5.65 5.65 -1.57% -2.08% 0% 19871 0.1146 35.76 5.77 0% 0 0% 0 0% 0 0% 0%
20220425 6.24 6.24 5.73 5.74 -8.6% -4.01% 0% 27670 0.1656 51.62 5.98 0% 0 0% 0 0% 0 0% 0%
20220422 6.34 6.39 6.22 6.28 -1.41% -0.32% 0% 16729 0.1054 33.03 6.3 0% 0 0% 0 0% 0 0% 0%
20220421 6.71 6.72 6.35 6.37 -5.07% -2.15% 0% 22745 0.1481 46.17 6.51 0% 0 0% 0 0% 0 0% 0%
20220420 6.7 6.79 6.66 6.71 0.15% -0.3% 0% 12255 0.0825 25.77 6.73 0% 0 0% 0 0% 0 0% 0%
20220419 6.68 6.74 6.65 6.7 0.15% 0.3% 0% 7992 0.0534 16.2 6.68 0% 0 0% 0 0% 0 0% 0%
20220418 6.67 6.8 6.54 6.69 0.15% 0.9% 0% 12811 0.085 24.52 6.63 0% 0 0% 0 0% 0 0% 0%
20220415 6.91 6.91 6.68 6.68 -3.33% -1.18% 0% 20599 0.1392 38.73 6.76 0% 0 0% 0 0% 0 0% 0%
20220414 6.94 7.01 6.89 6.91 -0.29% -0.43% 0% 12246 0.085 22.6 6.94 0% 0 0% 0 0% 0 0% 0%
20220413 7.02 7.04 6.92 6.93 -1.84% -0.57% 0% 13380 0.0933 23.1 6.97 0% 0 0% 0 0% 0 0% 0%
20220412 6.87 7.07 6.81 7.06 2.17% 1.88% 0% 17038 0.118 26.83 6.93 0% 0 0% 0 0% 0 0% 0%
20220411 7.13 7.2 6.89 6.91 -3.09% -1.99% 0% 21116 0.1489 28.7 7.05 0% 0 0% 0 0% 0 0% 0%
20220408 7.1 7.16 6.97 7.13 0.42% 0.71% 0% 17235 0.122 18.36 7.08 0% 0 0% 0 0% 0 0% 0%
20220407 7.23 7.27 7.1 7.1 -2.07% -0.84% 0% 19765 0.1416 16.92 7.16 0% 0 0% 0 0% 0 0% 0%
20220401 7.2 7.22 7.06 7.13 -1.25% 0.14% 0% 25025 0.1781 21.44 7.12 0% 0 0% 0 0% 0 0% 0%
20220331 7.15 7.29 7.09 7.22 1.12% -0.14% 0% 30763 0.2224 26.98 7.23 0% 0 0% 0 0% 0 0% 0%
20220330 7.13 7.21 7.07 7.14 0.56% 0% 0% 29893 0.2135 26.31 7.14 0% 0 0% 0 0% 0 0% 0%
20220329 7.33 7.4 7.07 7.1 -3.66% -1.53% 0% 42334 0.3053 38.07 7.21 0% 0 0% 0 0% 0 0% 0%
20220328 7.54 7.54 7.31 7.37 -2.51% -0.41% 0% 49099 0.3634 46.44 7.4 0% 0 0% 0 0% 0 0% 0%
20220325 7.61 7.78 7.54 7.56 -1.82% -1.05% 0% 59314 0.4532 59.92 7.64 0% 0 0% 0 0% 0 0% 0%
20220324 7.7 8.04 7.66 7.7 -1.91% -1.79% 0% 115661 0.9067 126 7.84 0% 0 0% 0 0% 0 0% 0%
20220323 8.13 8.19 7.69 7.85 -3.44% -0.38% 0% 203708 1.6055 249.58 7.88 0% 0 0% 0 0% 0 0% 0%
20220322 7.48 8.13 7.41 8.13 10.01% 0.25% 0% 227727 1.848 375.11 8.11 0% 0 0% 0 0% 0 0% 0%
20220321 7.42 7.45 7.33 7.39 0.54% -0.27% 0% 10698 0.0793 25.16 7.41 0% 0 0% 0 0% 0 0% 0%
20220318 7.29 7.39 7.12 7.35 2.37% 0.82% 0% 15501 0.113 35.52 7.29 0% 0 0% 0 0% 0 0% 0%
20220317 7.08 7.31 7.08 7.18 1.84% 0% 0% 13218 0.0949 28.83 7.18 0% 0 0% 0 0% 0 0% 0%
20220316 7.08 7.28 6.75 7.05 1.15% 1% 0% 16910 0.1181 36.21 6.98 0% 0 0% 0 0% 0 0% 0%
20220315 7.26 7.3 6.97 6.97 -4.91% -2.11% 0% 15501 0.1103 33.93 7.12 0% 0 0% 0 0% 0 0% 0%
20220311 7.35 7.43 7.19 7.42 0.82% 1.92% 0% 14027 0.1021 31.75 7.28 0% 0 0% 0 0% 0 0% 0%
20220310 7.49 7.49 7.36 7.36 0.96% -0.67% 0% 11534 0.0855 26.84 7.41 0% 0 0% 0 0% 0 0% 0%
20220309 7.61 7.7 7.06 7.29 -4.33% -1.09% 0% 19524 0.1438 44.13 7.37 0% 0 0% 0 0% 0 0% 0%
20220308 7.8 7.88 7.6 7.62 -2.43% -1.17% 0% 12867 0.0992 30.41 7.71 0% 0 0% 0 0% 0 0% 0%
20220307 7.91 7.96 7.77 7.81 -1.64% -0.38% 0% 9300 0.0729 22.48 7.84 0% 0 0% 0 0% 0 0% 0%
20220304 8 8.08 7.92 7.94 -0.87% -0.63% 0% 13644 0.109 33.5 7.99 0% 0 0% 0 0% 0 0% 0%
20220303 7.94 8.11 7.9 8.01 1.39% -0.12% 0% 27900 0.2237 70.04 8.02 0% 0 0% 0 0% 0 0% 0%
20220302 7.85 7.91 7.82 7.9 0.25% 0.25% 0% 8131 0.0641 21.07 7.88 0% 0 0% 0 0% 0 0% 0%
20220301 7.77 7.95 7.72 7.88 1.42% 0.38% 0% 13727 0.1077 35.43 7.85 0% 0 0% 0 0% 0 0% 0%
20220228 7.87 7.88 7.63 7.77 0% 0.65% 0% 9811 0.0757 25.38 7.72 0% 0 0% 0 0% 0 0% 0%
20220225 7.71 7.82 7.71 7.77 0.91% -0.26% 0% 9222 0.0718 24.3 7.79 0% 0 0% 0 0% 0 0% 0%
20220224 7.96 7.97 7.64 7.7 -2.9% -1.16% 0% 20321 0.1583 53.35 7.79 0% 0 0% 0 0% 0 0% 0%
20220223 7.77 7.97 7.76 7.93 1.93% 0.63% 0% 18666 0.147 51.28 7.88 0% 0 0% 0 0% 0 0% 0%
20220222 7.8 7.85 7.72 7.78 -0.77% 0.13% 0% 10381 0.0807 29 7.77 0% 0 0% 0 0% 0 0% 0%
20220221 7.69 7.84 7.66 7.84 1.03% 0.9% 0% 10729 0.0834 29.6 7.77 0% 0 0% 0 0% 0 0% 0%
20220218 7.71 7.79 7.64 7.76 0.65% 0.39% 0% 6352 0.0491 17.08 7.73 0% 0 0% 0 0% 0 0% 0%
20220217 7.79 7.79 7.7 7.71 -0.77% -0.39% 0% 9225 0.0714 24.47 7.74 0% 0 0% 0 0% 0 0% 0%
20220216 7.66 7.82 7.66 7.77 1.83% 0.39% 0% 7998 0.0619 21.1 7.74 0% 0 0% 0 0% 0 0% 0%
20220215 7.69 7.74 7.61 7.63 -0.78% -0.26% 0% 6695 0.0512 17.53 7.65 0% 0 0% 0 0% 0 0% 0%
20220214 7.71 7.78 7.66 7.69 -0.52% -0.26% 0% 6239 0.0481 16.17 7.71 0% 0 0% 0 0% 0 0% 0%
20220211 7.8 7.81 7.72 7.73 -0.9% -0.51% 0% 10762 0.0836 27.61 7.77 0% 0 0% 0 0% 0 0% 0%
20220210 7.8 7.84 7.76 7.8 0% 0.13% 0% 7450 0.058 19.3 7.79 0% 0 0% 0 0% 0 0% 0%
20220209 7.77 7.83 7.75 7.8 0.26% 0.13% 0% 8040 0.0626 20.89 7.79 0% 0 0% 0 0% 0 0% 0%
20211203 8.17 8.21 8.12 8.17 0.12% 0% 0% 14130 0.1154 38.55 8.17 0% 0 0% 0 0% 0 0% 0%
20211202 8.11 8.26 8.11 8.16 0.74% -0.24% 0% 17135 0.1402 47.63 8.18 0% 0 0% 0 0% 0 0% 0%
20211201 8.11 8.14 8.06 8.1 0% 0% 0% 11429 0.0926 32.31 8.1 0% 0 0% 0 0% 0 0% 0%
20211130 8.02 8.15 8 8.1 1.25% 0.12% 0% 10783 0.0872 30.85 8.09 0% 0 0% 0 0% 0 0% 0%
20211129 7.98 8.02 7.91 8 0% 0.25% 0% 6101 0.0487 17.35 7.98 0% 0 0% 0 0% 0 0% 0%
20211126 8.08 8.15 7.97 8 -1.11% -0.5% 0% 13150 0.1057 37.32 8.04 0% 0 0% 0 0% 0 0% 0%
20211125 8.15 8.24 8.08 8.09 -0.74% -0.86% 0% 12483 0.1018 36.59 8.16 0% 0 0% 0 0% 0 0% 0%
20211124 8.16 8.19 8.14 8.15 -0.12% -0.24% 0% 7372 0.0602 21.91 8.17 0% 0 0% 0 0% 0 0% 0%
20211123 8.12 8.18 8.12 8.16 0.12% 0.12% 0% 6059 0.0494 17.91 8.15 0% 0 0% 0 0% 0 0% 0%
20211122 8.2 8.23 8.14 8.15 0% -0.24% 0% 7305 0.0597 21.38 8.17 0% 0 0% 0 0% 0 0% 0%
20211119 8.06 8.16 8.06 8.15 1.24% 0.37% 0% 8108 0.0658 23.69 8.12 0% 0 0% 0 0% 0 0% 0%
20211118 8.12 8.19 8.04 8.05 -1.47% -0.62% 0% 7701 0.0624 22.69 8.1 0% 0 0% 0 0% 0 0% 0%
20211117 8.15 8.21 8.13 8.17 0.12% 0% 0% 6538 0.0534 19.61 8.17 0% 0 0% 0 0% 0 0% 0%
20211116 8.27 8.29 8.16 8.16 -0.73% -0.73% 0% 8174 0.0672 24.9 8.22 0% 0 0% 0 0% 0 0% 0%
20211115 8.14 8.27 8.12 8.22 1.36% 0.49% 0% 9071 0.0742 27.49 8.18 0% 0 0% 0 0% 0 0% 0%
20211112 8.14 8.16 8.09 8.11 -0.25% 0% 0% 6878 0.0558 20.8 8.11 0% 0 0% 0 0% 0 0% 0%
20211111 8.08 8.16 8.08 8.13 0.12% 0% 0% 8232 0.0669 25.1 8.13 0% 0 0% 0 0% 0 0% 0%
20211110 8.12 8.14 8 8.12 0% 0.37% 0% 8736 0.0707 26.59 8.09 0% 0 0% 0 0% 0 0% 0%
20211109 8.02 8.3 7.96 8.12 1.25% 0.25% 0% 10332 0.0837 31.41 8.1 0% 0 0% 0 0% 0 0% 0%
20211108 7.88 8.04 7.87 8.02 0.63% 0.38% 0% 5632 0.045 17.07 7.99 0% 0 0% 0 0% 0 0% 0%
20211105 7.95 8.02 7.93 7.97 -0.13% -0.13% 0% 4811 0.0384 14.6 7.98 0% 0 0% 0 0% 0 0% 0%
20211104 7.97 8.01 7.9 7.98 1.4% 0.38% 0% 4375 0.0348 13.17 7.95 0% 0 0% 0 0% 0 0% 0%
20211103 7.93 7.93 7.84 7.87 0.25% -0.25% 0% 3740 0.0295 11.02 7.89 0% 0 0% 0 0% 0 0% 0%
20211102 7.98 8.05 7.83 7.85 -1.63% -0.88% 0% 8590 0.068 24.91 7.92 0% 0 0% 0 0% 0 0% 0%
20211101 8 8.04 7.93 7.98 -0.87% 0.25% 0% 7235 0.0576 21.35 7.96 0% 0 0% 0 0% 0 0% 0%
20211029 7.9 8.15 7.9 8.05 1.39% 0.37% 0% 4752 0.0381 14.21 8.02 0% 0 0% 0 0% 0 0% 0%
20211028 8 8.09 7.9 7.94 -1.49% -0.38% 0% 7664 0.0611 22.71 7.97 0% 0 0% 0 0% 0 0% 0%
20211027 8.28 8.28 8.03 8.06 -2.89% -0.37% 0% 9377 0.0759 28.4 8.09 0% 0 0% 0 0% 0 0% 0%
20211026 8.48 8.5 8.3 8.3 -2.12% -1.19% 0% 6682 0.0561 21.18 8.4 0% 0 0% 0 0% 0 0% 0%
20211025 8.51 8.52 8.43 8.48 -0.12% 0% 0% 4422 0.0375 14 8.48 0% 0 0% 0 0% 0 0% 0%
20211022 8.53 8.56 8.46 8.49 -0.59% -0.12% 0% 6109 0.0519 18.7 8.5 0% 0 0% 0 0% 0 0% 0%
20211021 8.47 8.55 8.38 8.54 1.07% 0.59% 0% 8178 0.0694 24.25 8.49 0% 0 0% 0 0% 0 0% 0%
20211020 8.34 8.5 8.34 8.45 1.32% 0.36% 0% 9700 0.0817 27.49 8.42 0% 0 0% 0 0% 0 0% 0%
20211019 8.32 8.38 8.21 8.34 0.24% 0.12% 0% 4357 0.0363 12.15 8.33 0% 0 0% 0 0% 0 0% 0%
20211018 8.38 8.42 8.2 8.32 -1.3% -0.36% 0% 4864 0.0406 13.37 8.35 0% 0 0% 0 0% 0 0% 0%
20211015 8.52 8.52 8.41 8.43 -0.59% -0.24% 0% 5693 0.0481 15.29 8.45 0% 0 0% 0 0% 0 0% 0%
20211014 8.48 8.51 8.42 8.48 0% 0.12% 0% 5006 0.0424 12.97 8.47 0% 0 0% 0 0% 0 0% 0%
20211013 8.4 8.49 8.35 8.48 0.95% 0.47% 0% 6234 0.0526 15.24 8.44 0% 0 0% 0 0% 0 0% 0%
20211012 8.62 8.65 8.36 8.4 -2.44% -0.59% 0% 10108 0.0854 24.46 8.45 0% 0 0% 0 0% 0 0% 0%
20211011 8.45 8.66 8.45 8.61 1.89% 0.23% 0% 15621 0.1342 37.8 8.59 0% 0 0% 0 0% 0 0% 0%
20211008 8.27 8.47 8.26 8.45 2.3% 0.72% 0% 16511 0.1385 38.46 8.39 0% 0 0% 0 0% 0 0% 0%
20210930 8.04 8.3 8.01 8.26 3.25% 0.24% 0% 21800 0.1796 46.77 8.24 0% 0 0% 0 0% 0 0% 0%
20210929 8.11 8.16 7.98 8 -1.72% -0.74% 0% 12058 0.0972 24.46 8.06 0% 0 0% 0 0% 0 0% 0%
20210928 8.09 8.21 8.07 8.14 0.87% 0.12% 0% 10445 0.0849 20.41 8.13 0% 0 0% 0 0% 0 0% 0%
20210927 8.36 8.38 8.06 8.07 -3.12% -1.1% 0% 18402 0.1502 33.83 8.16 0% 0 0% 0 0% 0 0% 0%
20210924 8.46 8.52 8.33 8.33 -1.77% -1.42% 0% 20430 0.1727 38.68 8.45 0% 0 0% 0 0% 0 0% 0%
20210923 8.46 8.54 8.4 8.48 0.36% 0.12% 0% 26399 0.2236 50.35 8.47 0% 0 0% 0 0% 0 0% 0%
20210922 8.41 8.47 8.31 8.45 0.24% 0.72% 0% 11000 0.0923 21.31 8.39 0% 0 0% 0 0% 0 0% 0%
20210917 8.59 8.67 8.35 8.43 -1.75% -0.35% 0% 17054 0.1442 33.16 8.46 0% 0 0% 0 0% 0 0% 0%
20210916 8.79 8.79 8.57 8.58 -2.72% -1.38% 0% 21282 0.1851 43.16 8.7 0% 0 0% 0 0% 0 0% 0%
20210915 8.85 9.07 8.78 8.82 -0.34% -1.34% 0% 42286 0.3782 89.43 8.94 0% 0 0% 0 0% 0 0% 0%
20210914 8.71 8.85 8.63 8.85 1.61% 1.26% 0% 35758 0.3127 79.46 8.74 0% 0 0% 0 0% 0 0% 0%
20210913 8.54 8.72 8.46 8.71 1.63% 1.04% 0% 32996 0.2843 76.49 8.62 0% 0 0% 0 0% 0 0% 0%
20210910 8.42 8.7 8.35 8.57 1.66% 0.59% 0% 42747 0.3644 103.33 8.52 0% 0 0% 0 0% 0 0% 0%
20210909 8.37 8.48 8.34 8.43 0.84% 0.24% 0% 20845 0.1753 53.75 8.41 0% 0 0% 0 0% 0 0% 0%
20210908 8.38 8.4 8.32 8.36 -0.24% 0.12% 0% 17730 0.1481 45.96 8.35 0% 0 0% 0 0% 0 0% 0%
20210907 8.43 8.43 8.37 8.38 0.6% -0.12% 0% 13657 0.1146 36.14 8.39 0% 0 0% 0 0% 0 0% 0%
20210906 8.31 8.38 8.28 8.33 -0.12% -0.12% 0% 13135 0.1095 34.15 8.34 0% 0 0% 0 0% 0 0% 0%
20210729 7.86 8.01 7.86 7.95 1.27% 0% 0% 10602 0.0843 26.51 7.95 0% 0 0% 0 0% 0 0% 0%
20210728 8.14 8.16 7.82 7.85 -4.03% -0.88% 0% 15813 0.1253 38.28 7.92 0% 0 0% 0 0% 0 0% 0%
20210727 8.28 8.37 8.17 8.18 -1.21% -1.09% 0% 10199 0.0843 25.83 8.27 0% 0 0% 0 0% 0 0% 0%
20210726 8.37 8.42 8.18 8.28 -1.31% 0% 0% 11400 0.0944 29.01 8.28 0% 0 0% 0 0% 0 0% 0%
20210723 8.5 8.54 8.35 8.39 -1.41% -0.24% 0% 11151 0.0938 28.78 8.41 0% 0 0% 0 0% 0 0% 0%
20210722 8.38 8.53 8.38 8.51 1.19% 0.24% 0% 11703 0.0994 30.61 8.49 0% 0 0% 0 0% 0 0% 0%
20210721 8.33 8.55 8.33 8.41 0.96% -0.24% 0% 16184 0.1365 41.49 8.43 0% 0 0% 0 0% 0 0% 0%
20210720 8.43 8.43 8.28 8.33 -1.19% 0.12% 0% 11571 0.0963 29.69 8.32 0% 0 0% 0 0% 0 0% 0%
20210719 8.66 8.66 8.41 8.43 -2.66% -0.59% 0% 17667 0.1499 44.41 8.48 0% 0 0% 0 0% 0 0% 0%
20210716 8.63 8.72 8.63 8.66 0.23% -0.12% 0% 9666 0.0838 25.31 8.67 0% 0 0% 0 0% 0 0% 0%
20210715 8.86 8.86 8.63 8.64 -2.48% -0.8% 0% 20360 0.1773 53.11 8.71 0% 0 0% 0 0% 0 0% 0%
20210714 8.93 8.97 8.84 8.86 -0.78% -0.34% 0% 12975 0.1153 35.45 8.89 0% 0 0% 0 0% 0 0% 0%
20210713 8.92 8.93 8.86 8.93 0.45% 0.34% 0% 8363 0.0744 22.89 8.9 0% 0 0% 0 0% 0 0% 0%
20210712 8.85 8.91 8.85 8.89 0.57% 0.11% 0% 11279 0.1002 30.18 8.88 0% 0 0% 0 0% 0 0% 0%
20210709 8.81 8.85 8.79 8.84 0.34% 0.11% 0% 9221 0.0814 24.15 8.83 0% 0 0% 0 0% 0 0% 0%
20210708 8.89 8.93 8.79 8.81 -1.12% -0.56% 0% 16057 0.1423 40.54 8.86 0% 0 0% 0 0% 0 0% 0%
20210707 8.88 8.92 8.86 8.91 0.22% 0.22% 0% 10178 0.0905 24.05 8.89 0% 0 0% 0 0% 0 0% 0%
20210706 9.03 9.03 8.85 8.89 -2.52% -0.22% 0% 25580 0.2278 52.99 8.91 0% 0 0% 0 0% 0 0% 0%
20210705 9.01 9.22 9.01 9.12 0.44% 0% 0% 9308 0.0849 20.26 9.12 0% 0 0% 0 0% 0 0% 0%
20210702 9.1 9.17 9.07 9.08 -0.98% -0.33% 0% 12271 0.1118 26.21 9.11 0% 0 0% 0 0% 0 0% 0%
20210701 9.23 9.23 9.16 9.17 -0.65% -0.22% 0% 9997 0.0919 21.47 9.19 0% 0 0% 0 0% 0 0% 0%
20210630 9.19 9.26 9.15 9.23 0.98% 0.11% 0% 12178 0.1123 26.06 9.22 0% 0 0% 0 0% 0 0% 0%
20210629 9.25 9.26 9.13 9.14 -1.08% -0.44% 0% 15733 0.1445 33.44 9.18 0% 0 0% 0 0% 0 0% 0%
20210628 9.2 9.26 9.13 9.24 0.76% 0.33% 0% 16315 0.1502 34.21 9.21 0% 0 0% 0 0% 0 0% 0%
20210625 9.28 9.28 9.14 9.17 -0.97% -0.22% 0% 24108 0.2215 50.94 9.19 0% 0 0% 0 0% 0 0% 0%
20210624 9.42 9.54 9.19 9.26 -1.8% -0.86% 0% 42377 0.3957 93.32 9.34 0% 0 0% 0 0% 0 0% 0%
20210623 9.94 9.98 9.38 9.43 -5.7% -1.77% 0% 65212 0.6259 157.2 9.6 0% 0 0% 0 0% 0 0% 0%
20210622 10.17 10.17 9.96 10 0.2% -0.3% 0% 12000 0.1204 34.81 10.03 0% 0 0% 0 0% 0 0% 0%
20210621 13.25 13.31 13.14 13.17 -0.6% -0.38% 0% 11983 0.1584 45.86 13.22 0% 0 0% 0 0% 0 0% 0%
20210618 13.37 13.37 13.2 13.25 -0.75% 0.08% 0% 9568 0.1267 36.69 13.24 0% 0 0% 0 0% 0 0% 0%
20210617 13.34 13.47 13.3 13.35 0.15% -0.15% 0% 9131 0.1221 34.5 13.37 0% 0 0% 0 0% 0 0% 0%
20210616 13.41 13.47 13.33 13.33 -1.04% -0.3% 0% 9225 0.1233 34.46 13.37 0% 0 0% 0 0% 0 0% 0%
20210615 13.33 13.52 13.32 13.47 1.13% 0.22% 0% 15877 0.2134 58.52 13.44 0% 0 0% 0 0% 0 0% 0%
20210611 13.31 13.34 13.26 13.32 0.08% 0.23% 0% 8139 0.1082 30.52 13.29 0% 0 0% 0 0% 0 0% 0%
20210610 13.27 13.34 13.22 13.31 0.6% 0.23% 0% 8555 0.1136 31.57 13.28 0% 0 0% 0 0% 0 0% 0%
20210609 13.32 13.35 13.23 13.23 -0.68% -0.3% 0% 10333 0.1371 37.75 13.27 0% 0 0% 0 0% 0 0% 0%
20210608 13.26 13.33 13.22 13.32 0.45% 0.38% 0% 7745 0.1028 28.74 13.27 0% 0 0% 0 0% 0 0% 0%
20210607 13.39 13.41 13.24 13.26 -0.67% -0.3% 0% 8739 0.1162 32.17 13.3 0% 0 0% 0 0% 0 0% 0%
20210604 13.33 13.38 13.23 13.35 0.53% 0.38% 0% 11861 0.1577 44.55 13.3 0% 0 0% 0 0% 0 0% 0%
20210603 13.44 13.46 13.27 13.28 -0.82% -0.67% 0% 15862 0.2121 61.65 13.37 0% 0 0% 0 0% 0 0% 0%
20210602 13.57 13.57 13.38 13.39 -0.74% -0.45% 0% 11967 0.1609 47.82 13.45 0% 0 0% 0 0% 0 0% 0%
20210601 13.44 13.54 13.35 13.49 0.6% 0.07% 0% 14254 0.1921 56.86 13.48 0% 0 0% 0 0% 0 0% 0%
20210531 13.3 13.42 13.3 13.41 0.83% 0.07% 0% 8338 0.1117 34.47 13.4 0% 0 0% 0 0% 0 0% 0%
20210528 13.5 13.5 13.28 13.3 -0.82% -0.6% 0% 12081 0.1616 50.52 13.38 0% 0 0% 0 0% 0 0% 0%
20210527 13.42 13.54 13.41 13.41 -0.52% -0.37% 0% 10933 0.1472 47.46 13.46 0% 0 0% 0 0% 0 0% 0%
20210526 13.41 13.53 13.38 13.48 0.45% 0% 0% 6092 0.0821 27.3 13.48 0% 0 0% 0 0% 0 0% 0%
20210525 13.31 13.87 13.28 13.42 0.83% -0.67% 0% 10190 0.1377 46.49 13.51 0% 0 0% 0 0% 0 0% 0%
20210524 13.26 13.38 13.26 13.31 0.3% -0.15% 0% 3347 0.0446 15.56 13.33 0% 0 0% 0 0% 0 0% 0%
20210521 13.25 13.34 13.22 13.27 -0.08% 0% 0% 4371 0.058 19.59 13.27 0% 0 0% 0 0% 0 0% 0%
20210520 13.45 13.49 13.2 13.28 -1.12% 0.23% 0% 10271 0.1361 46.07 13.25 0% 0 0% 0 0% 0 0% 0%
20210519 13.8 13.8 13.43 13.43 -2.68% -0.96% 0% 12912 0.1751 61.18 13.56 0% 0 0% 0 0% 0 0% 0%
20210518 13.88 13.99 13.76 13.8 -0.5% 0% 0% 3928 0.0542 19.71 13.8 0% 0 0% 0 0% 0 0% 0%
20210517 13.89 13.93 13.8 13.87 0.43% 0% 0% 5010 0.0695 24.48 13.87 0% 0 0% 0 0% 0 0% 0%
20210514 13.75 13.87 13.75 13.81 0.44% -0.07% 0% 4695 0.0649 22.1 13.82 0% 0 0% 0 0% 0 0% 0%
20210513 13.84 13.84 13.7 13.75 -0.65% -0.29% 0% 3837 0.0529 17.92 13.79 0% 0 0% 0 0% 0 0% 0%
20210512 13.75 13.84 13.7 13.84 0.65% 0.44% 0% 2634 0.0363 11.43 13.78 0% 0 0% 0 0% 0 0% 0%
20210511 13.75 13.9 13.7 13.75 0% 0.07% 0% 3114 0.0428 12.97 13.74 0% 0 0% 0 0% 0 0% 0%
20210510 13.72 13.86 13.62 13.75 0.22% -0.22% 0% 10090 0.139 40.18 13.78 0% 0 0% 0 0% 0 0% 0%
20210507 14 14.02 13.71 13.72 -1.01% -0.65% 0% 3678 0.0508 14.16 13.81 0% 0 0% 0 0% 0 0% 0%
20210506 13.78 13.97 13.78 13.86 0.58% 0.07% 0% 3178 0.044 11.85 13.85 0% 0 0% 0 0% 0 0% 0%
20210430 13.84 13.91 13.7 13.78 0.07% -0.07% 0% 4575 0.0631 16.83 13.79 0% 0 0% 0 0% 0 0% 0%
20210429 13.95 14.08 13.76 13.77 -2.06% -1.15% 0% 10298 0.1434 37.5 13.93 0% 0 0% 0 0% 0 0% 0%
20210428 14.01 14.32 14 14.06 -2.83% -0.21% 0% 11883 0.1674 44.75 14.09 0% 0 0% 0 0% 0 0% 0%
20210427 14.56 14.56 14.35 14.47 -1.23% 0.28% 0% 5594 0.0807 21.97 14.43 0% 0 0% 0 0% 0 0% 0%
20210426 14.43 14.7 14.43 14.65 1.6% 0.34% 0% 18962 0.2769 74.52 14.6 0% 0 0% 0 0% 0 0% 0%
20210423 14.48 14.48 14.35 14.42 -0.48% 0.14% 0% 11124 0.1602 45.14 14.4 0% 0 0% 0 0% 0 0% 0%
20210422 14.58 14.71 14.39 14.49 -1.09% -0.28% 0% 13861 0.2014 57.25 14.53 0% 0 0% 0 0% 0 0% 0%
20210421 14.81 14.99 14.62 14.65 -1.08% -0.75% 0% 18074 0.2668 77.95 14.76 0% 0 0% 0 0% 0 0% 0%
20210416 14.82 14.89 14.72 14.8 -0.4% 0.07% 0% 11988 0.1773 55.17 14.79 0% 0 0% 0 0% 0 0% 0%
20210415 14.95 15.07 14.82 14.86 -1.46% -0.34% 0% 5407 0.0806 25.99 14.91 0% 0 0% 0 0% 0 0% 0%
20210414 14.88 15.24 14.87 15.08 1.34% 0.13% 0% 9103 0.1371 43.66 15.06 0% 0 0% 0 0% 0 0% 0%
20210413 14.8 14.97 14.8 14.88 -0.27% 0.13% 0% 4039 0.06 19.38 14.86 0% 0 0% 0 0% 0 0% 0%
20210412 14.91 15.1 14.84 14.92 -0.53% -0.27% 0% 6680 0.0999 32.22 14.96 0% 0 0% 0 0% 0 0% 0%
20210409 14.76 15.13 14.68 15 1.49% 0.47% 0% 8263 0.1234 38.7 14.93 0% 0 0% 0 0% 0 0% 0%
20210408 15.01 15.09 14.78 14.78 -1.53% -1% 0% 7355 0.1098 32.97 14.93 0% 0 0% 0 0% 0 0% 0%
20210407 14.81 15.08 14.76 15.01 1.35% 0.27% 0% 8611 0.1289 37.55 14.97 0% 0 0% 0 0% 0 0% 0%
20210406 14.58 14.81 14.51 14.81 1.51% 0.41% 0% 7221 0.1065 30.7 14.75 0% 0 0% 0 0% 0 0% 0%
20210402 14.67 14.67 14.45 14.59 -0.21% 0.14% 0% 3954 0.0576 16.42 14.57 0% 0 0% 0 0% 0 0% 0%
20210401 14.42 14.65 14.32 14.62 1.39% 0.76% 0% 4488 0.0651 18.31 14.51 0% 0 0% 0 0% 0 0% 0%
20210330 14.49 14.49 14.18 14.26 -1.18% -0.07% 0% 8355 0.1192 33.12 14.27 0% 0 0% 0 0% 0 0% 0%
20210329 14.56 14.75 14.38 14.43 -0.96% -1.03% 0% 6379 0.093 25.62 14.58 0% 0 0% 0 0% 0 0% 0%
20210326 14.45 14.6 14.45 14.57 0.62% 0.14% 0% 4482 0.0652 17.63 14.55 0% 0 0% 0 0% 0 0% 0%
20201215 16.85 16.93 16.64 16.68 -0.6% -0.42% 0% 11176 0.1872 49.49 16.75 0% 0 0% 0 0% 0 0% 0%
20201214 16.57 16.79 16.56 16.78 1.33% 0.3% 0% 15892 0.2658 71.1 16.73 0% 0 0% 0 0% 0 0% 0%
20201211 16.5 16.62 16.37 16.56 0.06% 0.55% 0% 12833 0.2114 58.57 16.47 0% 0 0% 0 0% 0 0% 0%
20201210 16.34 16.72 16.21 16.55 1.47% 0.55% 0% 10079 0.1659 47.14 16.46 0% 0 0% 0 0% 0 0% 0%
20201209 16.5 16.59 16.28 16.31 -1.45% -0.67% 0% 8879 0.1458 41.88 16.42 0% 0 0% 0 0% 0 0% 0%
20201208 16.58 16.64 16.55 16.55 -0.18% -0.18% 0% 6352 0.1053 29.47 16.58 0% 0 0% 0 0% 0 0% 0%
20201207 16.73 16.73 16.58 16.58 -0.78% -0.3% 0% 6512 0.1083 28.83 16.63 0% 0 0% 0 0% 0 0% 0%
20201204 16.79 16.79 16.54 16.71 -0.24% 0.3% 0% 9015 0.1502 37.5 16.66 0% 0 0% 0 0% 0 0% 0%
20201203 16.8 16.81 16.7 16.75 -0.3% -0.06% 0% 9578 0.1605 34.52 16.76 0% 0 0% 0 0% 0 0% 0%
20201202 16.81 16.88 16.74 16.8 -0.06% 0% 0% 8919 0.1498 32 16.8 0% 0 0% 0 0% 0 0% 0%
20201201 16.71 16.9 16.67 16.81 0.66% 0.18% 0% 8530 0.1431 30.05 16.78 0% 0 0% 0 0% 0 0% 0%
20201130 16.69 16.8 16.69 16.7 0.06% -0.24% 0% 8148 0.1364 27.99 16.74 0% 0 0% 0 0% 0 0% 0%
20201127 16.77 16.77 16.58 16.69 -0.42% 0.24% 0% 7310 0.1217 25.09 16.65 0% 0 0% 0 0% 0 0% 0%
20201126 16.63 16.79 16.59 16.76 0.72% 0.6% 0% 7676 0.1279 26.32 16.66 0% 0 0% 0 0% 0 0% 0%
20201125 16.91 17.01 16.64 16.64 -1.48% -0.66% 0% 14179 0.2375 48.64 16.75 0% 0 0% 0 0% 0 0% 0%
20201124 17.17 17.24 16.85 16.89 -1.57% -0.59% 0% 16996 0.2887 59.94 16.99 0% 0 0% 0 0% 0 0% 0%
20201123 17.11 17.28 16.88 17.16 -1.04% 0.35% 0% 20879 0.357 74.68 17.1 0% 0 0% 0 0% 0 0% 0%
20201120 17.65 18.12 17.33 17.34 2.12% -1.81% 0% 44947 0.7939 169.6 17.66 0% 0 0% 0 0% 0 0% 0%
20201119 16.96 17.11 16.85 16.98 0.12% 0% 0% 11352 0.1928 47.47 16.98 0% 0 0% 0 0% 0 0% 0%
20201118 16.91 17.03 16.76 16.96 0.36% 0.3% 0% 13636 0.2306 57.15 16.91 0% 0 0% 0 0% 0 0% 0%
20201117 16.66 16.94 16.6 16.9 1.5% 0.72% 0% 15175 0.2547 64.09 16.78 0% 0 0% 0 0% 0 0% 0%
20201116 16.46 16.65 16.45 16.65 0.91% 0.42% 0% 6823 0.1131 28.32 16.58 0% 0 0% 0 0% 0 0% 0%
20201113 16.6 16.6 16.36 16.5 -0.6% 0.3% 0% 7911 0.1301 30.63 16.45 0% 0 0% 0 0% 0 0% 0%
20201112 16.83 16.88 16.56 16.6 -1.31% -0.54% 0% 9139 0.1525 35.22 16.69 0% 0 0% 0 0% 0 0% 0%
20201111 16.83 16.86 16.63 16.82 -0.06% 0.48% 0% 10191 0.1706 38.99 16.74 0% 0 0% 0 0% 0 0% 0%
20201110 16.79 16.93 16.72 16.83 0.54% 0.06% 0% 15021 0.2527 57.68 16.82 0% 0 0% 0 0% 0 0% 0%
20201109 16.56 16.79 16.53 16.74 1.76% 0.24% 0% 15425 0.2576 60.71 16.7 0% 0 0% 0 0% 0 0% 0%
20201106 16.65 16.65 16.36 16.45 -1.08% -0.06% 0% 10570 0.174 42.39 16.46 0% 0 0% 0 0% 0 0% 0%
20201105 16.6 16.67 16.51 16.63 0.67% 0.12% 0% 10048 0.1669 40.98 16.61 0% 0 0% 0 0% 0 0% 0%
20201104 16.6 16.72 16.46 16.52 -0.36% -0.18% 0% 10234 0.1694 41.89 16.55 0% 0 0% 0 0% 0 0% 0%
20201103 16.26 16.77 16.21 16.58 2.85% 0.73% 0% 16688 0.2747 61.75 16.46 0% 0 0% 0 0% 0 0% 0%
20201102 16.49 16.49 16.02 16.12 -4.1% -0.12% 0% 22697 0.3663 81.29 16.14 0% 0 0% 0 0% 0 0% 0%
20201030 17.12 17.24 16.81 16.81 -1.87% -1.29% 0% 12487 0.2126 47.08 17.03 0% 0 0% 0 0% 0 0% 0%
20201029 17.28 17.28 17.04 17.13 -1.21% 0.12% 0% 11589 0.1983 42.62 17.11 0% 0 0% 0 0% 0 0% 0%
20201028 17.42 17.47 17.23 17.34 -0.69% 0.12% 0% 10159 0.176 36.74 17.32 0% 0 0% 0 0% 0 0% 0%
20201027 17.5 17.6 17.4 17.46 -0.63% -0.11% 0% 6568 0.1148 23.26 17.48 0% 0 0% 0 0% 0 0% 0%
20201026 17.64 17.71 17.36 17.57 -0.34% 0.17% 0% 6786 0.119 22.52 17.54 0% 0 0% 0 0% 0 0% 0%
20201023 17.8 17.85 17.6 17.63 -0.84% -0.45% 0% 8034 0.1423 25.77 17.71 0% 0 0% 0 0% 0 0% 0%
20201022 17.85 17.92 17.63 17.78 -0.34% 0.17% 0% 7767 0.1379 24.13 17.75 0% 0 0% 0 0% 0 0% 0%
20200909 19.78 19.78 19.15 19.22 -3.51% -1.13% 0% 29540 0.5743 96.35 19.44 0% 0 0% 0 0% 0 0% 0%
20200908 19.83 19.97 19.7 19.92 0.2% 0.45% 0% 16755 0.3323 54.15 19.83 0% 0 0% 0 0% 0 0% 0%
20200907 19.98 20.1 19.8 19.88 -0.5% -0.3% 0% 18853 0.3759 60.28 19.94 0% 0 0% 0 0% 0 0% 0%
20200904 19.92 20.05 19.8 19.98 -0.75% 0.15% 0% 17533 0.3497 56.31 19.95 0% 0 0% 0 0% 0 0% 0%
20200903 20.35 20.35 20.11 20.13 -0.74% -0.45% 0% 16609 0.3359 53.5 20.22 0% 0 0% 0 0% 0 0% 0%
20200902 20.41 20.44 20.15 20.28 -0.59% 0.05% 0% 15813 0.3205 48.84 20.27 0% 0 0% 0 0% 0 0% 0%
20200901 20.1 20.45 20 20.4 1.29% 0.84% 0% 22941 0.4642 68.06 20.23 0% 0 0% 0 0% 0 0% 0%
20200831 20.2 20.32 20.1 20.14 -0.25% -0.54% 0% 17578 0.3559 49.87 20.25 0% 0 0% 0 0% 0 0% 0%
20200828 20.1 20.24 20.1 20.19 0% 0.2% 0% 16677 0.3361 44.12 20.15 0% 0 0% 0 0% 0 0% 0%
20200827 19.89 20.23 19.89 20.19 1.05% 0.5% 0% 19090 0.3836 47.65 20.09 0% 0 0% 0 0% 0 0% 0%
20200826 20.21 20.29 19.91 19.98 -2.39% -0.45% 0% 37381 0.7502 86.4 20.07 0% 0 0% 0 0% 0 0% 0%
20200825 20.66 20.66 20.36 20.47 -0.82% 0% 0% 21101 0.4319 46.18 20.47 0% 0 0% 0 0% 0 0% 0%
20200824 20.6 20.68 20.33 20.64 0.54% 0.49% 0% 17057 0.3503 30.98 20.54 0% 0 0% 0 0% 0 0% 0%
20200821 20.44 20.65 20.41 20.53 0.44% 0% 0% 20358 0.4179 30.23 20.53 0% 0 0% 0 0% 0 0% 0%
20200820 20.61 20.71 20.39 20.44 -1.64% -0.29% 0% 30177 0.6187 39.25 20.5 0% 0 0% 0 0% 0 0% 0%
20200819 21.02 21.05 20.72 20.78 -1.24% -0.48% 0% 27727 0.579 34.33 20.88 0% 0 0% 0 0% 0 0% 0%
20200818 21.2 21.2 20.84 21.04 -0.52% 0.1% 0% 37136 0.7805 45.53 21.02 0% 0 0% 0 0% 0 0% 0%
20200817 20.85 21.19 20.84 21.15 1.05% 0.38% 0% 39727 0.8371 47.62 21.07 0% 0 0% 0 0% 0 0% 0%
20200814 20.78 21 20.62 20.93 -0.33% 0.48% 0% 36927 0.7691 43.75 20.83 0% 0 0% 0 0% 0 0% 0%
20200813 20.99 21.47 20.95 21 0.62% -0.94% 0% 47909 1.0159 58.53 21.2 0% 0 0% 0 0% 0 0% 0%
20200812 21.18 21.51 20.53 20.87 -2.89% -0.29% 0% 67797 1.4192 83.88 20.93 0% 0 0% 0 0% 0 0% 0%
20200811 22.69 22.7 21.36 21.49 -5.16% -2.45% 0% 108334 2.387 148.1 22.03 0% 0 0% 0 0% 0 0% 0%
20200810 21.61 22.98 21.51 22.66 4.09% 0.94% 0% 127711 2.8673 201.46 22.45 0% 0 0% 0 0% 0 0% 0%
20200807 21.11 22.09 20.82 21.77 2.79% 1.07% 0% 122033 2.6285 219.66 21.54 0% 0 0% 0 0% 0 0% 0%
20200806 20.78 21.18 20.71 21.18 1.73% 0.71% 0% 68912 1.4492 143.03 21.03 0% 0 0% 0 0% 0 0% 0%
20200805 20.69 20.88 20.42 20.82 0.1% 0.82% 0% 41494 0.857 91.67 20.65 0% 0 0% 0 0% 0 0% 0%
20200804 20.59 21 20.31 20.8 1.02% 0.68% 0% 58884 1.2166 132.79 20.66 0% 0 0% 0 0% 0 0% 0%
20200803 20.22 20.63 20.21 20.59 1.83% 0.64% 0% 40831 0.8354 98.21 20.46 0% 0 0% 0 0% 0 0% 0%
20200731 20.17 20.38 20.1 20.22 0% -0.05% 0% 27084 0.548 65.16 20.23 0% 0 0% 0 0% 0 0% 0%
20200730 20.42 20.48 20.18 20.22 -0.98% -0.44% 0% 28508 0.5789 67.39 20.31 0% 0 0% 0 0% 0 0% 0%
20200729 20.1 20.46 20.1 20.42 0.99% 0.44% 0% 30338 0.6167 67.1 20.33 0% 0 0% 0 0% 0 0% 0%
20200728 20.35 20.47 20.09 20.22 -0.44% -0.15% 0% 24806 0.5024 50.77 20.25 0% 0 0% 0 0% 0 0% 0%
20200727 19.9 20.38 19.77 20.31 2.16% 0.99% 0% 29875 0.6009 55.03 20.11 0% 0 0% 0 0% 0 0% 0%
20200724 20.16 20.48 19.7 19.88 -1.92% -1.09% 0% 39549 0.7948 67.14 20.1 0% 0 0% 0 0% 0 0% 0%
20200723 20.45 20.52 20.03 20.27 -1.51% 0.2% 0% 32882 0.6653 52.15 20.23 0% 0 0% 0 0% 0 0% 0%
20200722 20.6 20.9 20.56 20.58 -0.34% -0.68% 0% 32363 0.6706 48.07 20.72 0% 0 0% 0 0% 0 0% 0%
20200721 20.73 20.84 20.54 20.65 -0.34% -0.05% 0% 27128 0.5606 38.17 20.66 0% 0 0% 0 0% 0 0% 0%
20200720 20.38 20.78 20.25 20.72 2.37% 0.83% 0% 35993 0.7395 46.69 20.55 0% 0 0% 0 0% 0 0% 0%
20200717 20.18 20.39 20.02 20.24 0.65% 0.2% 0% 36057 0.7283 43.74 20.2 0% 0 0% 0 0% 0 0% 0%
20200716 20.84 20.93 20.07 20.11 -3.36% -1.81% 0% 57543 1.1787 70 20.48 0% 0 0% 0 0% 0 0% 0%
20200715 21.71 21.81 20.8 20.81 -4.1% -1.84% 0% 62324 1.3214 78.11 21.2 0% 0 0% 0 0% 0 0% 0%
20200714 21.9 21.96 21.45 21.7 -1% 0.14% 0% 70474 1.527 93.1 21.67 0% 0 0% 0 0% 0 0% 0%
20200713 21.67 22.06 21.66 21.92 1.11% 0.23% 0% 69476 1.5196 97.34 21.87 0% 0 0% 0 0% 0 0% 0%
20200710 21.88 22.09 21.62 21.68 -0.96% -0.46% 0% 78741 1.7151 114.17 21.78 0% 0 0% 0 0% 0 0% 0%
20200709 21.5 21.95 21.42 21.89 1.81% 0.78% 0% 85555 1.8583 128.39 21.72 0% 0 0% 0 0% 0 0% 0%
20200708 21.4 21.55 21.23 21.5 0.28% 0.33% 0% 65649 1.4066 104.09 21.43 0% 0 0% 0 0% 0 0% 0%
20200707 21.53 21.68 21.24 21.44 -0.05% 0.09% 0% 79868 1.7108 128.37 21.42 0% 0 0% 0 0% 0 0% 0%
20200706 20.85 21.57 20.85 21.45 2.83% 0.85% 0% 72953 1.552 119.92 21.27 0% 0 0% 0 0% 0 0% 0%
20200703 20.95 20.98 20.7 20.86 -0.24% 0.19% 0% 44010 0.9161 69.94 20.82 0% 0 0% 0 0% 0 0% 0%
20200702 20.35 21.08 20.34 20.91 2.75% 0.77% 0% 60621 1.258 90.12 20.75 0% 0 0% 0 0% 0 0% 0%
20200701 20.48 20.59 20.24 20.35 -0.63% -0.2% 0% 39536 0.8061 58.63 20.39 0% 0 0% 0 0% 0 0% 0%
20200630 20.26 20.6 20.26 20.48 0.94% -0.1% 0% 35912 0.7362 51.95 20.5 0% 0 0% 0 0% 0 0% 0%
20200629 20.78 20.78 20.28 20.29 -2.73% -0.73% 0% 45533 0.9309 62.49 20.44 0% 0 0% 0 0% 0 0% 0%
20200624 21.37 21.46 20.83 20.86 -2.39% -1.09% 0% 55307 1.1666 76.57 21.09 0% 0 0% 0 0% 0 0% 0%
20200623 21.76 21.76 21.36 21.37 -1.29% -0.56% 0% 41743 0.8971 56.85 21.49 0% 0 0% 0 0% 0 0% 0%
20200622 22.04 22.09 21.63 21.65 -1.77% -0.6% 0% 56036 1.2206 74.4 21.78 0% 0 0% 0 0% 0 0% 0%
20200619 22.35 22.55 22.01 22.04 -1.65% -0.59% 0% 59820 1.3261 79.84 22.17 0% 0 0% 0 0% 0 0% 0%
20200618 21.91 22.64 21.78 22.41 1.54% 0.58% 0% 76700 1.7091 99.46 22.28 0% 0 0% 0 0% 0 0% 0%
20200617 21.54 22.47 21.52 22.07 1.89% -0.27% 0% 80267 1.7764 96.29 22.13 0% 0 0% 0 0% 0 0% 0%
20200616 21.5 21.79 21.5 21.66 1.07% -0.09% 0% 48288 1.0467 54.09 21.68 0% 0 0% 0 0% 0 0% 0%
20200615 21.76 21.76 21.41 21.43 -2.06% -0.6% 0% 57016 1.2293 58.76 21.56 0% 0 0% 0 0% 0 0% 0%
20200612 21.38 22.22 21.04 21.88 -0.36% 0.88% 0% 67439 1.4625 45.83 21.69 0% 0 0% 0 0% 0 0% 0%
20200611 21.8 21.97 21.6 21.96 1.01% 0.55% 0% 58129 1.2693 47.49 21.84 0% 0 0% 0 0% 0 0% 0%
20200610 22.37 22.5 21.61 21.74 -2.9% -0.82% 0% 77982 1.7095 53.46 21.92 0% 0 0% 0 0% 0 0% 0%
20200609 22.71 22.77 22.35 22.39 -1.93% -0.44% 0% 67763 1.524 39.33 22.49 0% 0 0% 0 0% 0 0% 0%
20200608 22.76 23.16 22.69 22.83 0.44% -0.31% 0% 62226 1.425 30.01 22.9 0% 0 0% 0 0% 0 0% 0%
20200605 23.02 23.4 22.62 22.73 -2.32% -0.92% 0% 82854 1.9003 41.15 22.94 0% 0 0% 0 0% 0 0% 0%
20200604 22.22 23.3 22.12 23.27 4.21% 2.2% 0% 130548 2.9726 66.99 22.77 0% 0 0% 0 0% 0 0% 0%
20200603 23.1 23.1 22.32 22.33 -3.12% -1.11% 0% 118712 2.6807 58.27 22.58 0% 0 0% 0 0% 0 0% 0%
20200602 22.84 23.48 22.53 23.05 0% -0.09% 0% 113386 2.6161 54.05 23.07 0% 0 0% 0 0% 0 0% 0%
20200601 22.6 23.47 22 23.05 0.26% 0.57% 0% 148841 3.4118 66.15 22.92 0% 0 0% 0 0% 0 0% 0%
20200529 24.15 24.25 22.95 22.99 -7.41% -2.05% 0% 216630 5.0844 93.31 23.47 0% 0 0% 0 0% 0 0% 0%
20200528 27 27.16 24.72 24.83 -9.48% -3.95% 0% 252093 6.5176 118.03 25.85 0% 0 0% 0 0% 0 0% 0%
20200527 25.21 27.87 25.21 27.43 3.9% 2.89% 0% 318146 8.4803 160.83 26.66 0% 0 0% 0 0% 0 0% 0%
20200526 28.11 28.11 25.62 26.4 3.29% -0.79% 0% 385651 10.2637 244.16 26.61 0% 0 0% 0 0% 0 0% 0%
20200525 25.56 25.56 25.56 25.56 9.98% -0.04% 0% 4791 0.1225 10.44 25.57 0% 0 0% 0 0% 0 0% 0%
20200522 19.37 23.24 19.37 23.24 43.99% 0.13% 0% 3986 0.0925 4.16 23.21 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