首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 金现代300830
    4. 返回上一页 刷新
股票代码（例：sz300830）       611条   (进入金现代股票专站) 金现代股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601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 8.35 8.49 8.35 8.47 1.93% 0.36% 0% 36546 0.3083 81.53 8.44 0% 0 0% 0 0% 0 0% 0%
20230927 8.32 8.45 8.23 8.31 -0.48% -0.36% 0% 35310 0.2945 74.72 8.34 0% 0 0% 0 0% 0 0% 0%
20230926 8.28 8.4 8.27 8.35 0.6% 0% 0% 39018 0.3259 77.3 8.35 0% 0 0% 0 0% 0 0% 0%
20230925 8.4 8.5 8.22 8.3 -1.66% -0.12% 0% 46088 0.3828 87.64 8.31 0% 0 0% 0 0% 0 0% 0%
20230922 8.15 8.45 8.13 8.44 3.18% 1.08% 0% 52678 0.44 95.7 8.35 0% 0 0% 0 0% 0 0% 0%
20230921 8.28 8.32 8.14 8.18 -0.49% -0.37% 0% 40542 0.333 65.95 8.21 0% 0 0% 0 0% 0 0% 0%
20230920 8.28 8.38 8.21 8.22 -0.96% -0.72% 0% 42404 0.3513 65.26 8.28 0% 0 0% 0 0% 0 0% 0%
20230919 8.47 8.49 8.28 8.3 -2.47% -0.6% 0% 43676 0.3649 63.57 8.35 0% 0 0% 0 0% 0 0% 0%
20230918 8.43 8.56 8.4 8.51 0.71% 0.24% 0% 37814 0.3212 54.49 8.49 0% 0 0% 0 0% 0 0% 0%
20230915 8.61 8.65 8.43 8.45 -1.74% -0.59% 0% 49907 0.4244 67.38 8.5 0% 0 0% 0 0% 0 0% 0%
20230914 8.72 8.79 8.53 8.6 -1.38% -0.58% 0% 55098 0.4767 74.05 8.65 0% 0 0% 0 0% 0 0% 0%
20230913 8.88 8.92 8.68 8.72 -2.13% -0.34% 0% 64470 0.5644 88.96 8.75 0% 0 0% 0 0% 0 0% 0%
20230912 9 9.07 8.88 8.91 -1.22% -0.34% 0% 55202 0.4934 77.62 8.94 0% 0 0% 0 0% 0 0% 0%
20230911 9.11 9.2 8.93 9.02 -0.66% -0.11% 0% 66604 0.6015 90.72 9.03 0% 0 0% 0 0% 0 0% 0%
20230908 8.98 9.28 8.81 9.08 0.67% 0.44% 0% 97385 0.8804 129.31 9.04 0% 0 0% 0 0% 0 0% 0%
20230907 9.06 9.15 8.99 9.02 -0.44% -0.55% 0% 72091 0.6536 97.87 9.07 0% 0 0% 0 0% 0 0% 0%
20230906 8.85 9.08 8.78 9.06 2.03% 0.67% 0% 77805 0.7002 106.99 9 0% 0 0% 0 0% 0 0% 0%
20230905 8.9 8.97 8.86 8.88 -0.34% -0.22% 0% 56187 0.5002 79.15 8.9 0% 0 0% 0 0% 0 0% 0%
20230904 8.7 8.93 8.69 8.91 2.77% 1.02% 0% 81633 0.7196 106.44 8.82 0% 0 0% 0 0% 0 0% 0%
20230901 8.99 8.99 8.61 8.67 -1.92% -0.69% 0% 64665 0.5645 83.89 8.73 0% 0 0% 0 0% 0 0% 0%
20230831 8.89 8.95 8.78 8.84 -0.9% -0.11% 0% 43971 0.389 53.36 8.85 0% 0 0% 0 0% 0 0% 0%
20230830 8.7 8.95 8.7 8.92 2.76% 0.68% 0% 65950 0.5841 66.63 8.86 0% 0 0% 0 0% 0 0% 0%
20230829 8.22 8.68 8.22 8.68 5.85% 1.64% 0% 87395 0.7464 75.2 8.54 0% 0 0% 0 0% 0 0% 0%
20230828 8.46 8.64 8.2 8.2 1.86% -2.73% 0% 93344 0.7868 83.79 8.43 0% 0 0% 0 0% 0 0% 0%
20230825 8.51 8.56 8.01 8.05 -5.74% -2.19% 0% 92425 0.7606 85.91 8.23 0% 0 0% 0 0% 0 0% 0%
20230824 8.66 8.8 8.46 8.54 -1.39% -0.58% 0% 62143 0.5339 63 8.59 0% 0 0% 0 0% 0 0% 0%
20230823 8.75 8.86 8.65 8.66 -1.81% -1.03% 0% 54170 0.4739 57.23 8.75 0% 0 0% 0 0% 0 0% 0%
20230822 8.55 8.83 8.55 8.82 4.01% 1.03% 0% 106569 0.9302 112.91 8.73 0% 0 0% 0 0% 0 0% 0%
20230821 8.41 8.84 8.4 8.48 -0.24% -1.97% 0% 79691 0.689 89.82 8.65 0% 0 0% 0 0% 0 0% 0%
20230818 8.78 8.96 8.48 8.5 -3.19% -2.63% 0% 128981 1.1261 150.68 8.73 0% 0 0% 0 0% 0 0% 0%
20230817 8.73 8.82 8.1 8.78 -1.9% 2.45% 0% 217650 1.8642 265.96 8.57 0% 0 0% 0 0% 0 0% 0%
20230816 8.73 9.16 8.55 8.95 2.29% 0.22% 0% 185567 1.6562 301.98 8.93 0% 0 0% 0 0% 0 0% 0%
20230815 8.83 8.88 8.69 8.75 -0.68% -0.23% 0% 27711 0.2431 59.22 8.77 0% 0 0% 0 0% 0 0% 0%
20230814 8.67 8.83 8.58 8.81 1.26% 1.5% 0% 38473 0.334 77.38 8.68 0% 0 0% 0 0% 0 0% 0%
20230811 8.87 8.88 8.67 8.7 -1.81% -0.68% 0% 43254 0.379 87.19 8.76 0% 0 0% 0 0% 0 0% 0%
20230810 8.99 8.99 8.82 8.86 -1.12% -0.34% 0% 37117 0.3301 77.4 8.89 0% 0 0% 0 0% 0 0% 0%
20230809 8.95 9.11 8.88 8.96 -0.55% -0.55% 0% 48014 0.4324 100.55 9.01 0% 0 0% 0 0% 0 0% 0%
20230808 9.03 9.19 8.97 9.01 -0.66% -0.55% 0% 41870 0.3795 88.58 9.06 0% 0 0% 0 0% 0 0% 0%
20230807 9 9.09 9 9.07 0.78% 0.22% 0% 53835 0.4872 111.9 9.05 0% 0 0% 0 0% 0 0% 0%
20230804 8.79 9.03 8.77 9 2.62% 0.33% 0% 70637 0.6333 148.1 8.97 0% 0 0% 0 0% 0 0% 0%
20230803 8.78 8.84 8.71 8.77 -0.11% 0% 0% 30696 0.2691 66.29 8.77 0% 0 0% 0 0% 0 0% 0%
20230802 8.7 8.82 8.68 8.78 0.69% 0.23% 0% 30865 0.2703 62.03 8.76 0% 0 0% 0 0% 0 0% 0%
20230801 8.82 8.82 8.62 8.72 -1.13% 0.35% 0% 52218 0.454 94.24 8.69 0% 0 0% 0 0% 0 0% 0%
20230731 8.85 8.87 8.68 8.82 0% 0.34% 0% 40554 0.3566 67.7 8.79 0% 0 0% 0 0% 0 0% 0%
20230728 8.71 8.86 8.64 8.82 1.03% 0.57% 0% 37310 0.3273 58.97 8.77 0% 0 0% 0 0% 0 0% 0%
20230727 8.9 8.99 8.71 8.73 -1.58% -0.8% 0% 39166 0.3447 57.42 8.8 0% 0 0% 0 0% 0 0% 0%
20230726 9 9.02 8.83 8.87 -1.55% -0.11% 0% 46325 0.4113 66.18 8.88 0% 0 0% 0 0% 0 0% 0%
20230725 8.87 9.03 8.82 9.01 2.15% 0.67% 0% 50447 0.4513 69.61 8.95 0% 0 0% 0 0% 0 0% 0%
20230724 8.66 8.91 8.66 8.82 1.5% 0.11% 0% 43221 0.3809 59.12 8.81 0% 0 0% 0 0% 0 0% 0%
20230721 8.8 8.88 8.66 8.69 -0.8% -0.91% 0% 49136 0.4309 65.96 8.77 0% 0 0% 0 0% 0 0% 0%
20230720 9 9.07 8.74 8.76 -2.77% -1.24% 0% 69402 0.6159 92.51 8.87 0% 0 0% 0 0% 0 0% 0%
20230719 9.1 9.27 8.98 9.01 0.33% -0.88% 0% 80185 0.7287 112.23 9.09 0% 0 0% 0 0% 0 0% 0%
20230718 9.3 9.35 8.84 8.98 -1.86% 0% 0% 100177 0.8998 138.85 8.98 0% 0 0% 0 0% 0 0% 0%
20230717 9.01 9.22 8.96 9.15 1.55% 0.55% 0% 69582 0.6335 101.95 9.1 0% 0 0% 0 0% 0 0% 0%
20230714 8.8 9.14 8.79 9.01 2.27% -0.11% 0% 81282 0.7333 113.16 9.02 0% 0 0% 0 0% 0 0% 0%
20230713 8.8 8.87 8.66 8.81 0.57% 0.57% 0% 55509 0.4865 75.74 8.76 0% 0 0% 0 0% 0 0% 0%
20230712 9.02 9.02 8.75 8.76 -2.12% -1.46% 0% 68002 0.6048 92.1 8.89 0% 0 0% 0 0% 0 0% 0%
20230711 8.96 9.07 8.89 8.95 0.22% 0.11% 0% 37345 0.3339 49.53 8.94 0% 0 0% 0 0% 0 0% 0%
20230710 9.1 9.19 8.9 8.93 -1.33% -0.67% 0% 54875 0.4931 67.18 8.99 0% 0 0% 0 0% 0 0% 0%
20230707 9.27 9.29 9 9.05 -2.37% -0.55% 0% 61100 0.5561 68.86 9.1 0% 0 0% 0 0% 0 0% 0%
20230706 9.26 9.42 9.22 9.27 0.11% -0.75% 0% 49816 0.4651 54.21 9.34 0% 0 0% 0 0% 0 0% 0%
20230705 9.43 9.57 9.25 9.26 -2.11% -1.28% 0% 76793 0.7202 71.07 9.38 0% 0 0% 0 0% 0 0% 0%
20230704 9.38 9.48 9.32 9.46 0.85% 0.42% 0% 66079 0.6226 53.84 9.42 0% 0 0% 0 0% 0 0% 0%
20230703 9.51 9.61 9.16 9.38 -1.26% 0.21% 0% 95603 0.895 69.68 9.36 0% 0 0% 0 0% 0 0% 0%
20230630 9.59 9.6 9.31 9.5 -1.04% 0.53% 0% 75986 0.7181 50.23 9.45 0% 0 0% 0 0% 0 0% 0%
20230629 9.48 9.73 9.42 9.6 1.27% 0.31% 0% 69462 0.6649 38.26 9.57 0% 0 0% 0 0% 0 0% 0%
20230628 9.85 9.91 9.2 9.48 -3.76% 0.64% 0% 94326 0.8885 38.44 9.42 0% 0 0% 0 0% 0 0% 0%
20230627 9.75 9.95 9.75 9.85 0.92% -0.1% 0% 84735 0.8352 29.95 9.86 0% 0 0% 0 0% 0 0% 0%
20230626 10.35 10.43 9.68 9.76 -5.52% -2.2% 0% 122058 1.2179 42.87 9.98 0% 0 0% 0 0% 0 0% 0%
20230621 10.85 10.87 10.31 10.33 -4% -1.34% 0% 118459 1.2408 44.17 10.47 0% 0 0% 0 0% 0 0% 0%
20230620 11.01 11.15 10.69 10.76 -3.5% -1.1% 0% 168236 1.8306 67.12 10.88 0% 0 0% 0 0% 0 0% 0%
20230619 10.68 11.33 10.62 11.15 4.99% 1.27% 0% 209267 2.3036 88.31 11.01 0% 0 0% 0 0% 0 0% 0%
20230616 10.89 10.95 10.65 10.67 -2.91% -0.84% 0% 176365 1.8969 77.31 10.76 0% 0 0% 0 0% 0 0% 0%
20230615 11.06 11.3 10.9 10.99 -0.45% -0.81% 0% 210930 2.3376 98.73 11.08 0% 0 0% 0 0% 0 0% 0%
20230614 11 11.32 10.92 11.04 -2.56% -0.45% 0% 339736 3.7684 160.08 11.09 0% 0 0% 0 0% 0 0% 0%
20230613 10.83 11.77 10.83 11.33 4.71% 0.27% 0% 563957 6.374 279.95 11.3 0% 0 0% 0 0% 0 0% 0%
20230612 10.3 11.86 10.3 10.82 9.18% -3.22% 0% 504687 5.6438 325.43 11.18 0% 0 0% 0 0% 0 0% 0%
20230609 9.58 10.1 9.47 9.91 2.59% 1.23% 0% 138781 1.3589 111.39 9.79 0% 0 0% 0 0% 0 0% 0%
20230608 9.49 9.75 9.23 9.66 1.79% 1.79% 0% 96194 0.9132 81.25 9.49 0% 0 0% 0 0% 0 0% 0%
20230607 9.49 9.61 9.37 9.49 0.53% -0.11% 0% 46514 0.442 40.61 9.5 0% 0 0% 0 0% 0 0% 0%
20230606 9.71 9.77 9.36 9.44 -3.18% -0.94% 0% 69068 0.6585 59.18 9.53 0% 0 0% 0 0% 0 0% 0%
20230605 9.72 9.86 9.6 9.75 0.52% 0.1% 0% 80173 0.7808 68.78 9.74 0% 0 0% 0 0% 0 0% 0%
20230602 10 10.02 9.7 9.7 -2.81% -1.12% 0% 107757 1.0568 87.97 9.81 0% 0 0% 0 0% 0 0% 0%
20230601 9.8 10.05 9.68 9.98 -0.7% 0.81% 0% 225737 2.234 181.74 9.9 0% 0 0% 0 0% 0 0% 0%
20230531 9.53 10.38 9.53 10.05 6.91% 0.4% 0% 303489 3.0372 264.22 10.01 0% 0 0% 0 0% 0 0% 0%
20230530 9.1 9.43 9.02 9.4 3.75% 1.4% 0% 105320 0.9767 99.13 9.27 0% 0 0% 0 0% 0 0% 0%
20230529 9.26 9.34 9.04 9.06 -1.52% -0.88% 0% 54035 0.4941 48.44 9.14 0% 0 0% 0 0% 0 0% 0%
20230526 9.09 9.22 9.04 9.2 1.21% 0.44% 0% 43665 0.3998 38.79 9.16 0% 0 0% 0 0% 0 0% 0%
20230525 9.16 9.38 8.96 9.09 -0.87% -0.33% 0% 60945 0.5557 53.49 9.12 0% 0 0% 0 0% 0 0% 0%
20230524 9.19 9.32 9.12 9.17 -0.22% -0.54% 0% 74401 0.6863 67.01 9.22 0% 0 0% 0 0% 0 0% 0%
20230523 9.54 9.58 9.14 9.19 -3.47% -1.39% 0% 95013 0.8855 87.64 9.32 0% 0 0% 0 0% 0 0% 0%
20230522 9.28 9.7 9.26 9.52 2.81% -0.1% 0% 151215 1.4407 145.09 9.53 0% 0 0% 0 0% 0 0% 0%
20230519 9.32 9.5 9.22 9.26 -1.07% -0.86% 0% 113057 1.0561 111.58 9.34 0% 0 0% 0 0% 0 0% 0%
20230518 9.03 9.37 8.91 9.36 1.85% 2.07% 0% 155029 1.4212 150.83 9.17 0% 0 0% 0 0% 0 0% 0%
20230517 8.78 9.2 8.63 9.19 2.34% 1.77% 0% 183920 1.6602 185.32 9.03 0% 0 0% 0 0% 0 0% 0%
20230516 8.61 9.29 8.51 8.98 4.54% 0.45% 0% 147711 1.3199 143.9 8.94 0% 0 0% 0 0% 0 0% 0%
20230515 8.31 8.61 8.27 8.59 1.9% 1.3% 0% 73525 0.6233 72.63 8.48 0% 0 0% 0 0% 0 0% 0%
20230510 8.25 8.39 8.16 8.27 -0.12% 0% 0% 57517 0.4758 53.97 8.27 0% 0 0% 0 0% 0 0% 0%
20230509 8.42 8.56 8.26 8.28 -2.47% -0.84% 0% 48381 0.4038 43.93 8.35 0% 0 0% 0 0% 0 0% 0%
20230508 8.38 8.54 8.31 8.49 1.31% 0.47% 0% 64550 0.5455 57.09 8.45 0% 0 0% 0 0% 0 0% 0%
20230505 8.29 8.46 8.19 8.38 0.6% 0.48% 0% 84706 0.7064 71.22 8.34 0% 0 0% 0 0% 0 0% 0%
20230504 8.25 8.52 8.1 8.33 0.36% 0.85% 0% 117019 0.9671 89.88 8.26 0% 0 0% 0 0% 0 0% 0%
20230428 7.79 8.37 7.79 8.3 7.1% 1.72% 0% 119478 0.9751 76.78 8.16 0% 0 0% 0 0% 0 0% 0%
20230427 7.72 7.91 7.66 7.75 -0.51% -0.51% 0% 119786 0.9335 60.92 7.79 0% 0 0% 0 0% 0 0% 0%
20230426 7.48 8.58 7.48 7.79 -11.68% -1.02% 0% 233814 1.8399 118.83 7.87 0% 0 0% 0 0% 0 0% 0%
20230425 9.01 9.15 8.67 8.82 -2.65% -0.45% 0% 80096 0.7097 48.46 8.86 0% 0 0% 0 0% 0 0% 0%
20230424 8.93 9.18 8.92 9.06 0.78% -0.11% 0% 67194 0.6095 40.82 9.07 0% 0 0% 0 0% 0 0% 0%
20230421 9.67 9.69 8.95 8.99 -7.7% -2.71% 0% 112252 1.0369 66.11 9.24 0% 0 0% 0 0% 0 0% 0%
20230420 9.66 9.85 9.62 9.74 0.31% 0.1% 0% 77808 0.7573 47.31 9.73 0% 0 0% 0 0% 0 0% 0%
20230419 9.71 9.94 9.67 9.71 -0.92% -1.12% 0% 91626 0.9002 53.78 9.82 0% 0 0% 0 0% 0 0% 0%
20230418 9.91 10.16 9.72 9.8 -1.71% -0.81% 0% 155310 1.5342 84.07 9.88 0% 0 0% 0 0% 0 0% 0%
20230417 10.01 10.6 9.91 9.97 -2.45% -2.92% 0% 281448 2.8911 161.34 10.27 0% 0 0% 0 0% 0 0% 0%
20230414 10.62 11.17 10.19 10.22 0.1% -3.95% 0% 339486 3.6107 217.97 10.64 0% 0 0% 0 0% 0 0% 0%
20230413 10.21 10.37 10.1 10.21 0% -0.1% 0% 106852 1.0925 73.16 10.22 0% 0 0% 0 0% 0 0% 0%
20230412 9.96 10.25 9.88 10.21 2.72% 0.99% 0% 98418 0.9951 67.14 10.11 0% 0 0% 0 0% 0 0% 0%
20230411 9.9 10.12 9.82 9.94 0.51% -0.4% 0% 99626 0.9944 66.11 9.98 0% 0 0% 0 0% 0 0% 0%
20230410 10.47 10.68 9.88 9.89 -5.36% -2.56% 0% 132985 1.3503 84.07 10.15 0% 0 0% 0 0% 0 0% 0%
20230407 10.32 10.58 10.15 10.45 2.15% 0.48% 0% 127618 1.3266 80.05 10.4 0% 0 0% 0 0% 0 0% 0%
20230406 10.36 10.52 10.17 10.23 -3.13% -0.78% 0% 136753 1.4095 83.55 10.31 0% 0 0% 0 0% 0 0% 0%
20230404 10.41 10.67 10.13 10.56 2.13% 1.05% 0% 215899 2.2559 124.42 10.45 0% 0 0% 0 0% 0 0% 0%
20230403 10.2 10.36 10.05 10.34 0.98% 0.88% 0% 109879 1.126 66.75 10.25 0% 0 0% 0 0% 0 0% 0%
20230331 9.92 10.26 9.84 10.24 2.09% 1.59% 0% 143363 1.4448 86.14 10.08 0% 0 0% 0 0% 0 0% 0%
20230330 10.23 10.66 9.9 10.03 -0.99% -1.86% 0% 184893 1.8902 117.55 10.22 0% 0 0% 0 0% 0 0% 0%
20230329 10.08 10.34 10.06 10.13 -0.39% -0.88% 0% 99608 1.0175 68.25 10.22 0% 0 0% 0 0% 0 0% 0%
20230328 10.29 10.49 10.15 10.17 -2.96% -1.26% 0% 119859 1.2347 81.51 10.3 0% 0 0% 0 0% 0 0% 0%
20230327 10.5 10.78 10.26 10.48 0.19% -0.29% 0% 191717 2.014 128.07 10.51 0% 0 0% 0 0% 0 0% 0%
20230324 10.42 10.72 10.18 10.46 1.45% 0.29% 0% 177504 1.8519 121.48 10.43 0% 0 0% 0 0% 0 0% 0%
20230323 10.24 10.64 10.17 10.31 -0.48% 0% 0% 164111 1.6928 105.51 10.31 0% 0 0% 0 0% 0 0% 0%
20230322 9.76 10.59 9.72 10.36 6.26% 1.67% 0% 270969 2.7609 179.89 10.19 0% 0 0% 0 0% 0 0% 0%
20230321 9.37 9.84 9.28 9.75 3.72% 1.14% 0% 118934 1.1467 77.47 9.64 0% 0 0% 0 0% 0 0% 0%
20230320 9.62 9.78 9.37 9.4 0.11% -1.57% 0% 117361 1.1212 70.7 9.55 0% 0 0% 0 0% 0 0% 0%
20230317 9.19 9.46 9.17 9.39 2.85% 0.21% 0% 92613 0.8677 51.36 9.37 0% 0 0% 0 0% 0 0% 0%
20230316 9.22 9.34 8.92 9.13 -1.83% -0.11% 0% 91010 0.8316 49.77 9.14 0% 0 0% 0 0% 0 0% 0%
20230315 9.51 9.87 9.26 9.3 -1.06% -1.8% 0% 132639 1.2565 75.53 9.47 0% 0 0% 0 0% 0 0% 0%
20230314 9.88 9.88 9.33 9.4 -4.57% -0.95% 0% 190977 1.8122 109.47 9.49 0% 0 0% 0 0% 0 0% 0%
20230313 9.84 9.93 9.55 9.85 -0.4% 0.61% 0% 156984 1.5365 96.05 9.79 0% 0 0% 0 0% 0 0% 0%
20230310 9.77 10.03 9.7 9.89 0.41% -0.1% 0% 195392 1.935 124.36 9.9 0% 0 0% 0 0% 0 0% 0%
20230309 9.96 10.03 9.55 9.85 -1.5% 1.03% 0% 181109 1.7665 120.14 9.75 0% 0 0% 0 0% 0 0% 0%
20230308 9.55 10.29 9.55 10 3.63% 0.91% 0% 223651 2.217 139.74 9.91 0% 0 0% 0 0% 0 0% 0%
20230307 9.9 10.09 9.59 9.65 -2.53% -2.03% 0% 222583 2.1923 127.94 9.85 0% 0 0% 0 0% 0 0% 0%
20230306 9.4 10.17 9.3 9.9 6.34% 1.23% 0% 218259 2.1342 136.87 9.78 0% 0 0% 0 0% 0 0% 0%
20230303 9.61 9.61 9.2 9.31 -2.72% -0.32% 0% 72320 0.6755 48.16 9.34 0% 0 0% 0 0% 0 0% 0%
20230302 9.63 9.68 9.46 9.57 -1.14% 0.21% 0% 78969 0.7543 52.38 9.55 0% 0 0% 0 0% 0 0% 0%
20230301 9.51 9.7 9.41 9.68 2.65% 0.83% 0% 121589 1.1677 78.49 9.6 0% 0 0% 0 0% 0 0% 0%
20230228 9.22 9.65 9.13 9.43 3.97% -0.21% 0% 134359 1.2694 85.54 9.45 0% 0 0% 0 0% 0 0% 0%
20230227 9.31 9.44 9.05 9.07 -3.92% -0.98% 0% 121235 1.1111 76.37 9.16 0% 0 0% 0 0% 0 0% 0%
20230224 9.49 9.58 9.37 9.44 -1.77% -0.21% 0% 113351 1.0724 72.8 9.46 0% 0 0% 0 0% 0 0% 0%
20230223 9.8 10.39 9.44 9.61 -4.95% -1.13% 0% 300351 2.919 200.03 9.72 0% 0 0% 0 0% 0 0% 0%
20230222 9.4 10.75 9.33 10.11 6.65% 0% 0% 344082 3.4775 273.91 10.11 0% 0 0% 0 0% 0 0% 0%
20230221 9.46 9.66 9.33 9.48 0.85% -0.32% 0% 68983 0.656 59.19 9.51 0% 0 0% 0 0% 0 0% 0%
20230220 9.2 9.48 9.14 9.4 1.62% 0.64% 0% 60780 0.5675 43.26 9.34 0% 0 0% 0 0% 0 0% 0%
20230217 9.36 9.78 9.19 9.25 -1.8% -0.86% 0% 110490 1.0313 75.68 9.33 0% 0 0% 0 0% 0 0% 0%
20230216 9.69 9.83 9.35 9.42 -4.07% -2.08% 0% 122396 1.1772 89.8 9.62 0% 0 0% 0 0% 0 0% 0%
20230215 9.55 9.88 9.5 9.82 2.61% 0.82% 0% 114541 1.1161 89.2 9.74 0% 0 0% 0 0% 0 0% 0%
20230214 9.53 9.65 9.4 9.57 0.31% 0.63% 0% 100431 0.9549 76.18 9.51 0% 0 0% 0 0% 0 0% 0%
20230213 9.3 9.76 9.28 9.54 2.25% -0.42% 0% 132273 1.2667 106.07 9.58 0% 0 0% 0 0% 0 0% 0%
20230210 9.46 9.64 9.3 9.33 -1.69% -1.27% 0% 96890 0.9158 81.94 9.45 0% 0 0% 0 0% 0 0% 0%
20230209 9.3 9.54 9.16 9.49 0.96% 1.17% 0% 106323 0.9971 93.89 9.38 0% 0 0% 0 0% 0 0% 0%
20230208 9.51 9.65 9.25 9.4 -3.39% 0.11% 0% 196317 1.8427 186.21 9.39 0% 0 0% 0 0% 0 0% 0%
20230207 9.58 10.18 9.18 9.73 4.62% 0.41% 0% 275932 2.6748 316.25 9.69 0% 0 0% 0 0% 0 0% 0%
20230206 9.04 9.46 8.91 9.3 3.22% 0.87% 0% 117551 1.0836 168.48 9.22 0% 0 0% 0 0% 0 0% 0%
20230203 8.86 9.03 8.83 9.01 1.35% 0.56% 0% 57806 0.5182 91.5 8.96 0% 0 0% 0 0% 0 0% 0%
20230202 8.99 9.14 8.88 8.89 -1.55% -1% 0% 67722 0.6081 111.06 8.98 0% 0 0% 0 0% 0 0% 0%
20230201 8.64 9.09 8.59 9.03 5.12% 1.12% 0% 126981 1.1341 218.2 8.93 0% 0 0% 0 0% 0 0% 0%
20230131 8.74 8.74 8.56 8.59 -1.15% -0.23% 0% 43604 0.3753 87.99 8.61 0% 0 0% 0 0% 0 0% 0%
20230130 8.6 8.72 8.52 8.69 2% 0.58% 0% 58238 0.5033 120.93 8.64 0% 0 0% 0 0% 0 0% 0%
20230120 8.41 8.59 8.33 8.52 1.31% 0.12% 0% 43688 0.3719 96.41 8.51 0% 0 0% 0 0% 0 0% 0%
20230119 8.47 8.47 8.31 8.41 0.6% -0.12% 0% 36059 0.3035 56.07 8.42 0% 0 0% 0 0% 0 0% 0%
20230118 8.35 8.39 8.17 8.36 0.97% 0.72% 0% 51929 0.4309 114.83 8.3 0% 0 0% 0 0% 0 0% 0%
20230117 8.37 8.6 8.25 8.28 -0.48% -1.55% 0% 79121 0.6652 170.55 8.41 0% 0 0% 0 0% 0 0% 0%
20230116 8.21 8.36 8.19 8.32 2.09% 0.24% 0% 32942 0.2735 76.01 8.3 0% 0 0% 0 0% 0 0% 0%
20230113 8.26 8.33 8.1 8.15 -2.16% -0.12% 0% 43255 0.3531 101.19 8.16 0% 0 0% 0 0% 0 0% 0%
20230112 8.12 8.35 8.12 8.33 2.59% 0.48% 0% 42133 0.3494 105.57 8.29 0% 0 0% 0 0% 0 0% 0%
20230111 8.29 8.34 8.1 8.12 -1.58% -1.22% 0% 25149 0.2066 65.41 8.22 0% 0 0% 0 0% 0 0% 0%
20230110 8.3 8.3 8.1 8.25 1.1% 0.24% 0% 32072 0.2639 83.82 8.23 0% 0 0% 0 0% 0 0% 0%
20230109 8.21 8.33 8.14 8.16 0% -0.61% 0% 24224 0.1989 65.88 8.21 0% 0 0% 0 0% 0 0% 0%
20230106 8.26 8.35 8.16 8.16 -1.45% -0.85% 0% 29984 0.2468 81.95 8.23 0% 0 0% 0 0% 0 0% 0%
20230105 8.32 8.33 8.22 8.28 -0.36% 0% 0% 31691 0.2624 90.56 8.28 0% 0 0% 0 0% 0 0% 0%
20230104 8.23 8.47 8.19 8.31 2.21% 0.24% 0% 65801 0.5455 200.06 8.29 0% 0 0% 0 0% 0 0% 0%
20230103 7.86 8.13 7.76 8.13 4.77% 1.5% 0% 42296 0.3386 148.25 8.01 0% 0 0% 0 0% 0 0% 0%
20221230 7.59 7.78 7.56 7.76 2.24% 0.78% 0% 26904 0.2072 96.37 7.7 0% 0 0% 0 0% 0 0% 0%
20221229 7.6 7.68 7.54 7.59 -0.26% -0.39% 0% 20388 0.1553 72.83 7.62 0% 0 0% 0 0% 0 0% 0%
20221228 7.63 7.7 7.56 7.61 -0.78% -0.13% 0% 23200 0.1767 81.1 7.62 0% 0 0% 0 0% 0 0% 0%
20221227 7.54 7.68 7.52 7.67 1.05% 0.79% 0% 23387 0.1779 78.71 7.61 0% 0 0% 0 0% 0 0% 0%
20221226 7.5 7.6 7.46 7.59 1.2% 0.66% 0% 15342 0.1157 49.37 7.54 0% 0 0% 0 0% 0 0% 0%
20221223 7.3 7.59 7.29 7.5 2.6% 0.4% 0% 27703 0.2069 81.92 7.47 0% 0 0% 0 0% 0 0% 0%
20221222 7.43 7.53 7.31 7.31 -1.75% -1.35% 0% 17291 0.1281 48.5 7.41 0% 0 0% 0 0% 0 0% 0%
20221221 7.53 7.57 7.41 7.44 -1.2% -0.4% 0% 15215 0.1137 39.57 7.47 0% 0 0% 0 0% 0 0% 0%
20221220 7.61 7.63 7.48 7.53 -0.53% -0.4% 0% 13581 0.1027 33.75 7.56 0% 0 0% 0 0% 0 0% 0%
20221219 7.74 7.77 7.52 7.57 -1.43% -0.66% 0% 16870 0.1285 39.91 7.62 0% 0 0% 0 0% 0 0% 0%
20221216 7.86 7.92 7.68 7.68 -2.91% -1.03% 0% 27770 0.2155 63.78 7.76 0% 0 0% 0 0% 0 0% 0%
20221215 7.83 8.01 7.81 7.91 1.02% -0.25% 0% 20407 0.1619 44.77 7.93 0% 0 0% 0 0% 0 0% 0%
20221214 7.89 8.01 7.83 7.83 -0.76% -1.01% 0% 20477 0.1619 45.78 7.91 0% 0 0% 0 0% 0 0% 0%
20221213 8.08 8.16 7.87 7.89 -2.71% -1.25% 0% 30963 0.2475 67.14 7.99 0% 0 0% 0 0% 0 0% 0%
20221212 7.95 8.16 7.95 8.11 2.01% 0.5% 0% 33763 0.2726 75.78 8.07 0% 0 0% 0 0% 0 0% 0%
20221209 8 8.04 7.86 7.95 -0.62% 0% 0% 27230 0.2165 61.74 7.95 0% 0 0% 0 0% 0 0% 0%
20221208 8.09 8.12 7.97 8 -1.23% -0.12% 0% 26044 0.2087 59.04 8.01 0% 0 0% 0 0% 0 0% 0%
20221207 8.18 8.21 8.08 8.1 -0.74% -0.37% 0% 26542 0.2157 63.47 8.13 0% 0 0% 0 0% 0 0% 0%
20221206 8.28 8.35 8.14 8.16 -1.81% -0.73% 0% 29092 0.239 66.13 8.22 0% 0 0% 0 0% 0 0% 0%
20221205 8.29 8.42 8.25 8.31 0% 0% 0% 32637 0.2711 71.99 8.31 0% 0 0% 0 0% 0 0% 0%
20221202 8.05 8.32 8.03 8.31 2.97% 0.73% 0% 55996 0.4618 118.3 8.25 0% 0 0% 0 0% 0 0% 0%
20221201 7.95 8.12 7.95 8.07 1.89% 0.25% 0% 33209 0.2673 64.31 8.05 0% 0 0% 0 0% 0 0% 0%
20221130 8.05 8.06 7.85 7.92 -1.12% 0.13% 0% 28227 0.2234 51.57 7.91 0% 0 0% 0 0% 0 0% 0%
20221129 7.88 8.03 7.81 8.01 1.78% 0.5% 0% 26307 0.2096 44.37 7.97 0% 0 0% 0 0% 0 0% 0%
20221128 7.88 8.02 7.8 7.87 -0.63% -0.38% 0% 30722 0.2428 47.78 7.9 0% 0 0% 0 0% 0 0% 0%
20221125 8.18 8.24 7.92 7.92 -3.06% -1.37% 0% 45766 0.3675 68.03 8.03 0% 0 0% 0 0% 0 0% 0%
20221124 8.11 8.25 8.07 8.17 0.74% 0.25% 0% 32623 0.2658 44.26 8.15 0% 0 0% 0 0% 0 0% 0%
20221123 8.28 8.3 7.93 8.11 -1.93% 0.5% 0% 62123 0.5014 77.5 8.07 0% 0 0% 0 0% 0 0% 0%
20221122 8.31 8.53 8.2 8.27 -1.31% -0.84% 0% 52647 0.4393 61.76 8.34 0% 0 0% 0 0% 0 0% 0%
20221121 8.4 8.43 8.17 8.38 -1.06% 0.96% 0% 56391 0.468 53.58 8.3 0% 0 0% 0 0% 0 0% 0%
20221118 8.49 8.65 8.45 8.47 -0.47% -0.82% 0% 85869 0.733 82.27 8.54 0% 0 0% 0 0% 0 0% 0%
20221117 8.4 8.53 8.31 8.51 1.31% 1.07% 0% 59896 0.5042 56.29 8.42 0% 0 0% 0 0% 0 0% 0%
20221116 8.44 8.65 8.33 8.4 -0.47% -1.06% 0% 70534 0.5989 63.26 8.49 0% 0 0% 0 0% 0 0% 0%
20221115 8.31 8.48 8.28 8.44 1.08% 0.48% 0% 63521 0.5334 54.57 8.4 0% 0 0% 0 0% 0 0% 0%
20221114 8.26 8.35 8.2 8.35 0.72% 0.85% 0% 59227 0.4903 46.72 8.28 0% 0 0% 0 0% 0 0% 0%
20221111 8.5 8.59 8.26 8.29 -1.19% -1.43% 0% 106885 0.899 78.84 8.41 0% 0 0% 0 0% 0 0% 0%
20221110 8.3 8.55 8.2 8.39 -0.36% -0.24% 0% 84940 0.7147 55.78 8.41 0% 0 0% 0 0% 0 0% 0%
20221109 8.58 8.74 8.4 8.42 -3.66% -0.82% 0% 136270 1.1565 81.18 8.49 0% 0 0% 0 0% 0 0% 0%
20221108 8.35 9.09 8.12 8.74 4.8% 0.34% 0% 239283 2.0838 155.91 8.71 0% 0 0% 0 0% 0 0% 0%
20221107 8.27 8.42 8.23 8.34 0.12% 0% 0% 76404 0.6372 55.49 8.34 0% 0 0% 0 0% 0 0% 0%
20221104 8.22 8.34 8.17 8.33 0.73% 0.6% 0% 92499 0.7661 69.19 8.28 0% 0 0% 0 0% 0 0% 0%
20221103 8.22 8.55 8.11 8.27 -0.48% -0.48% 0% 123830 1.0295 98.66 8.31 0% 0 0% 0 0% 0 0% 0%
20221102 8.3 8.37 8.22 8.31 -2% 0.12% 0% 110155 0.9142 95.46 8.3 0% 0 0% 0 0% 0 0% 0%
20221101 8.33 8.51 8.12 8.48 2.17% 1.44% 0% 153241 1.2808 145.32 8.36 0% 0 0% 0 0% 0 0% 0%
20221031 8.2 8.42 7.92 8.3 2.22% 0.73% 0% 176968 1.4582 189.76 8.24 0% 0 0% 0 0% 0 0% 0%
20221028 8.79 8.79 8.04 8.12 -8.46% -3.68% 0% 276624 2.333 362.18 8.43 0% 0 0% 0 0% 0 0% 0%
20221027 7.6 8.87 7.52 8.87 20.03% 4.48% 0% 251180 2.1337 507.36 8.49 0% 0 0% 0 0% 0 0% 0%
20221026 7.17 7.47 7.16 7.39 3.5% 0.41% 0% 29632 0.2182 97.32 7.36 0% 0 0% 0 0% 0 0% 0%
20221025 7.25 7.25 7.05 7.14 -1.52% -0.28% 0% 17143 0.1227 59.03 7.16 0% 0 0% 0 0% 0 0% 0%
20221024 7.31 7.44 7.2 7.25 -0.28% -1.09% 0% 23555 0.1727 88.66 7.33 0% 0 0% 0 0% 0 0% 0%
20221021 7.29 7.36 7.15 7.27 0.55% 0% 0% 20454 0.1487 81 7.27 0% 0 0% 0 0% 0 0% 0%
20221020 7.25 7.36 7.15 7.23 -0.28% -0.28% 0% 23078 0.1673 94.52 7.25 0% 0 0% 0 0% 0 0% 0%
20221019 7.19 7.31 7.17 7.25 -0.14% 0% 0% 20693 0.1501 89.74 7.25 0% 0 0% 0 0% 0 0% 0%
20221018 7.29 7.35 7.18 7.26 -0.82% 0.28% 0% 19690 0.1426 88.26 7.24 0% 0 0% 0 0% 0 0% 0%
20221017 7.09 7.38 7 7.32 3.54% 0.97% 0% 29045 0.2107 134.22 7.25 0% 0 0% 0 0% 0 0% 0%
20220720 9.05 9.09 8.76 8.88 -2.42% -0.34% 0% 114412 1.0194 65.54 8.91 0% 0 0% 0 0% 0 0% 0%
20220719 8.71 9.25 8.66 9.1 4.48% 0.55% 0% 164530 1.4886 101.03 9.05 0% 0 0% 0 0% 0 0% 0%
20220718 8.67 8.87 8.6 8.71 0.11% -0.23% 0% 125004 1.0916 80.39 8.73 0% 0 0% 0 0% 0 0% 0%
20220715 9.08 9.42 8.7 8.7 -5.64% -3.55% 0% 179032 1.6149 127.3 9.02 0% 0 0% 0 0% 0 0% 0%
20220714 8.77 9.57 8.65 9.22 3.13% 1.54% 0% 194236 1.7627 154.84 9.08 0% 0 0% 0 0% 0 0% 0%
20220713 8.83 9.1 8.63 8.94 0% 1.59% 0% 182884 1.6087 160.27 8.8 0% 0 0% 0 0% 0 0% 0%
20220712 8.21 9.06 8.1 8.94 6.81% 2.76% 0% 277291 2.4138 276.99 8.7 0% 0 0% 0 0% 0 0% 0%
20220711 7.98 8.46 7.78 8.37 4.23% 2.32% 0% 206180 1.6868 253.27 8.18 0% 0 0% 0 0% 0 0% 0%
20220708 7.68 8.32 7.64 8.03 6.92% 1.01% 0% 204050 1.6213 301.77 7.95 0% 0 0% 0 0% 0 0% 0%
20220707 7.4 7.53 7.4 7.51 1.08% 0.4% 0% 29195 0.2184 52.32 7.48 0% 0 0% 0 0% 0 0% 0%
20220706 7.46 7.59 7.36 7.43 -0.93% -0.4% 0% 26687 0.1992 47.36 7.46 0% 0 0% 0 0% 0 0% 0%
20220705 7.65 7.72 7.42 7.5 -2.6% -0.53% 0% 44573 0.3361 78.72 7.54 0% 0 0% 0 0% 0 0% 0%
20220704 7.66 7.72 7.57 7.7 0.52% 0.65% 0% 24491 0.1873 44.18 7.65 0% 0 0% 0 0% 0 0% 0%
20220701 7.74 7.78 7.6 7.66 -0.65% -0.52% 0% 29890 0.2301 52.34 7.7 0% 0 0% 0 0% 0 0% 0%
20220630 7.83 7.88 7.68 7.71 -0.52% -0.52% 0% 33242 0.2576 59.83 7.75 0% 0 0% 0 0% 0 0% 0%
20220629 7.9 7.94 7.72 7.75 -1.9% -1.15% 0% 38352 0.3005 73.73 7.84 0% 0 0% 0 0% 0 0% 0%
20220628 7.74 7.92 7.66 7.9 1.94% 0.77% 0% 45501 0.3567 87.41 7.84 0% 0 0% 0 0% 0 0% 0%
20220627 7.72 7.8 7.64 7.75 0.52% 0.39% 0% 35550 0.2745 68.97 7.72 0% 0 0% 0 0% 0 0% 0%
20220624 7.67 7.77 7.67 7.71 0.52% -0.26% 0% 39674 0.3065 80.73 7.73 0% 0 0% 0 0% 0 0% 0%
20220623 7.52 7.75 7.48 7.67 1.32% 0.92% 0% 36554 0.2779 78.43 7.6 0% 0 0% 0 0% 0 0% 0%
20220622 7.72 7.72 7.53 7.57 -1.82% -0.66% 0% 37243 0.2837 82.34 7.62 0% 0 0% 0 0% 0 0% 0%
20220621 7.63 7.73 7.55 7.71 0.52% 0.52% 0% 44680 0.3426 99.38 7.67 0% 0 0% 0 0% 0 0% 0%
20220620 7.48 7.75 7.46 7.67 2.13% 0.26% 0% 50594 0.3871 115.85 7.65 0% 0 0% 0 0% 0 0% 0%
20220617 7.54 7.58 7.34 7.51 -0.4% 0.27% 0% 34056 0.255 78.72 7.49 0% 0 0% 0 0% 0 0% 0%
20220616 7.45 7.57 7.37 7.54 1.21% 0.4% 0% 36023 0.2707 83.25 7.51 0% 0 0% 0 0% 0 0% 0%
20220615 7.49 7.62 7.44 7.45 0% -0.67% 0% 44914 0.337 104.63 7.5 0% 0 0% 0 0% 0 0% 0%
20220614 7.46 7.49 7.17 7.45 -0.93% 1.78% 0% 38815 0.2842 90.72 7.32 0% 0 0% 0 0% 0 0% 0%
20220613 7.43 7.58 7.41 7.52 0.27% 0.13% 0% 23531 0.1767 58.71 7.51 0% 0 0% 0 0% 0 0% 0%
20220610 7.31 7.53 7.26 7.5 1.63% 0.27% 0% 24508 0.1833 61.32 7.48 0% 0 0% 0 0% 0 0% 0%
20220609 7.6 7.6 7.33 7.38 -2.89% -0.81% 0% 25940 0.1929 64.56 7.44 0% 0 0% 0 0% 0 0% 0%
20220608 7.66 7.7 7.39 7.6 -0.39% 0.26% 0% 39091 0.2963 95.08 7.58 0% 0 0% 0 0% 0 0% 0%
20220607 7.75 7.82 7.57 7.63 -1.42% 0% 0% 31874 0.2433 74.03 7.63 0% 0 0% 0 0% 0 0% 0%
20220606 7.61 7.77 7.56 7.74 1.71% 0.39% 0% 39362 0.3034 88.48 7.71 0% 0 0% 0 0% 0 0% 0%
20220602 7.49 7.64 7.39 7.61 1.6% 1.2% 0% 36671 0.2759 81.13 7.52 0% 0 0% 0 0% 0 0% 0%
20220601 7.4 7.54 7.38 7.49 0.81% 0.27% 0% 33594 0.2508 72.9 7.47 0% 0 0% 0 0% 0 0% 0%
20220531 7.33 7.46 7.21 7.43 1.92% 1.09% 0% 35946 0.2643 75.55 7.35 0% 0 0% 0 0% 0 0% 0%
20220530 7.3 7.34 7.19 7.29 0.41% 0.28% 0% 24230 0.1762 51.37 7.27 0% 0 0% 0 0% 0 0% 0%
20220527 7.31 7.41 7.2 7.26 -0.68% -0.41% 0% 31008 0.2261 64 7.29 0% 0 0% 0 0% 0 0% 0%
20220526 7.39 7.42 7.14 7.31 0% 0.69% 0% 31577 0.2293 65.1 7.26 0% 0 0% 0 0% 0 0% 0%
20220525 7.1 7.38 7.1 7.31 3.39% 0.83% 0% 45447 0.3294 93.04 7.25 0% 0 0% 0 0% 0 0% 0%
20220524 7.56 7.56 7.06 7.07 -6.85% -3.15% 0% 64329 0.4698 130.4 7.3 0% 0 0% 0 0% 0 0% 0%
20220523 7.3 7.64 7.3 7.59 3.55% 1.88% 0% 54262 0.4045 120.15 7.45 0% 0 0% 0 0% 0 0% 0%
20220520 7.29 7.38 7.21 7.33 0.55% 0.55% 0% 37279 0.2719 84.87 7.29 0% 0 0% 0 0% 0 0% 0%
20220519 7.07 7.32 7.04 7.29 2.24% 0.97% 0% 45149 0.3259 100.27 7.22 0% 0 0% 0 0% 0 0% 0%
20220518 7.07 7.24 7.05 7.13 1.42% -0.56% 0% 42488 0.3046 96.16 7.17 0% 0 0% 0 0% 0 0% 0%
20220517 7.12 7.13 6.94 7.08 -0.28% 0.57% 0% 26383 0.1858 57.67 7.04 0% 0 0% 0 0% 0 0% 0%
20220516 7.13 7.21 7.02 7.1 -0.28% 0% 0% 33495 0.2379 68.85 7.1 0% 0 0% 0 0% 0 0% 0%
20220513 7.11 7.19 7.02 7.12 0.28% 0.42% 0% 23644 0.1676 46.6 7.09 0% 0 0% 0 0% 0 0% 0%
20220512 7.03 7.22 7.01 7.1 0.42% -0.14% 0% 32753 0.2328 62.67 7.11 0% 0 0% 0 0% 0 0% 0%
20220511 7.1 7.29 7.06 7.07 -0.42% -1.81% 0% 50725 0.3652 91.72 7.2 0% 0 0% 0 0% 0 0% 0%
20220510 6.92 7.16 6.85 7.1 1.43% 0.71% 0% 32831 0.2314 58.34 7.05 0% 0 0% 0 0% 0 0% 0%
20220509 6.86 7.13 6.86 7 1.3% -0.43% 0% 32587 0.2291 55.65 7.03 0% 0 0% 0 0% 0 0% 0%
20220506 6.86 7.14 6.75 6.91 -0.72% -0.58% 0% 48879 0.3397 80.31 6.95 0% 0 0% 0 0% 0 0% 0%
20220505 6.91 7.08 6.83 6.96 0.87% -0.29% 0% 34117 0.2381 56.49 6.98 0% 0 0% 0 0% 0 0% 0%
20220429 6.6 6.97 6.6 6.9 4.7% 0.88% 0% 52137 0.3565 77.31 6.84 0% 0 0% 0 0% 0 0% 0%
20220428 6.91 6.96 6.48 6.59 -6.39% -1.2% 0% 66932 0.4465 85.71 6.67 0% 0 0% 0 0% 0 0% 0%
20220427 6.58 7.05 6.42 7.04 6.02% 4.61% 0% 63399 0.4264 84.62 6.73 0% 0 0% 0 0% 0 0% 0%
20220426 6.93 7.01 6.63 6.64 -3.91% -3.35% 0% 46167 0.317 64.93 6.87 0% 0 0% 0 0% 0 0% 0%
20220425 7.65 7.65 6.9 6.91 -10.84% -3.76% 0% 67451 0.4841 100.48 7.18 0% 0 0% 0 0% 0 0% 0%
20220422 7.91 7.98 7.75 7.75 -2.02% -1.27% 0% 48136 0.3777 80.72 7.85 0% 0 0% 0 0% 0 0% 0%
20220421 8.25 8.33 7.89 7.91 -4.58% -2.1% 0% 46920 0.3793 79.39 8.08 0% 0 0% 0 0% 0 0% 0%
20220420 8.38 8.49 8.23 8.29 -0.36% -1.19% 0% 39242 0.3292 65.41 8.39 0% 0 0% 0 0% 0 0% 0%
20220419 8.34 8.45 8.24 8.32 -1.42% -0.12% 0% 40473 0.3373 66.41 8.33 0% 0 0% 0 0% 0 0% 0%
20220418 8.51 8.51 8.08 8.44 -0.71% 2.68% 0% 79281 0.6516 123.62 8.22 0% 0 0% 0 0% 0 0% 0%
20220415 8.15 8.76 8.11 8.5 3.91% 0% 0% 113275 0.9633 192.86 8.5 0% 0 0% 0 0% 0 0% 0%
20220414 8.13 8.24 8.07 8.18 1.24% 0.37% 0% 32723 0.2667 59.54 8.15 0% 0 0% 0 0% 0 0% 0%
20220413 8.28 8.35 8.04 8.08 -2.77% -0.86% 0% 34284 0.2794 61.53 8.15 0% 0 0% 0 0% 0 0% 0%
20220412 8.15 8.34 8.07 8.31 1.96% 1.34% 0% 33698 0.2763 59.79 8.2 0% 0 0% 0 0% 0 0% 0%
20220411 8.41 8.49 8.05 8.15 -3.09% -0.85% 0% 43359 0.3565 72.22 8.22 0% 0 0% 0 0% 0 0% 0%
20220408 8.79 8.81 8.39 8.41 -3.67% -1.18% 0% 53202 0.4525 87.71 8.51 0% 0 0% 0 0% 0 0% 0%
20220407 9.16 9.16 8.73 8.73 -4.59% -2.02% 0% 71158 0.634 122.67 8.91 0% 0 0% 0 0% 0 0% 0%
20220401 9.21 9.24 9.05 9.06 -2.79% -0.44% 0% 44035 0.4006 79.31 9.1 0% 0 0% 0 0% 0 0% 0%
20220331 9.23 9.33 9.09 9.32 1.53% 1.3% 0% 56061 0.5155 99.96 9.2 0% 0 0% 0 0% 0 0% 0%
20220330 9 9.25 8.99 9.18 2.68% 0.33% 0% 40132 0.3671 66.34 9.15 0% 0 0% 0 0% 0 0% 0%
20220329 9.25 9.25 8.91 8.94 -2.93% -0.89% 0% 48847 0.4408 74.91 9.02 0% 0 0% 0 0% 0 0% 0%
20220328 9.12 9.33 9.01 9.21 -0.22% 0.33% 0% 35947 0.3299 53.74 9.18 0% 0 0% 0 0% 0 0% 0%
20220325 9.33 9.43 9.22 9.23 -0.43% -0.86% 0% 39684 0.3696 56.59 9.31 0% 0 0% 0 0% 0 0% 0%
20220324 9.58 9.58 9.22 9.27 -3.54% -0.64% 0% 63051 0.5882 83.12 9.33 0% 0 0% 0 0% 0 0% 0%
20220323 9.58 9.75 9.47 9.61 1.05% -0.1% 0% 61145 0.5883 79.38 9.62 0% 0 0% 0 0% 0 0% 0%
20220322 9.6 9.68 9.48 9.51 -2.06% -0.42% 0% 50866 0.4857 64.02 9.55 0% 0 0% 0 0% 0 0% 0%
20220321 9.68 9.79 9.5 9.71 0.41% 0.52% 0% 54357 0.5252 64.63 9.66 0% 0 0% 0 0% 0 0% 0%
20220318 9.79 9.81 9.6 9.67 -0.41% -0.21% 0% 52151 0.5055 53.42 9.69 0% 0 0% 0 0% 0 0% 0%
20220317 9.48 9.91 9.45 9.71 3.3% -0.41% 0% 89442 0.8725 72.74 9.75 0% 0 0% 0 0% 0 0% 0%
20220316 9.12 9.44 8.88 9.4 4.44% 2.4% 0% 75208 0.6907 53.93 9.18 0% 0 0% 0 0% 0 0% 0%
20220315 9.55 9.72 9 9 -6.64% -3.54% 0% 67288 0.6276 49.52 9.33 0% 0 0% 0 0% 0 0% 0%
20220311 9.71 10.02 9.5 9.97 1.42% 2.57% 0% 69578 0.6766 53.83 9.72 0% 0 0% 0 0% 0 0% 0%
20220310 9.65 10.03 9.6 9.83 4.02% -0.3% 0% 88039 0.8683 69.95 9.86 0% 0 0% 0 0% 0 0% 0%
20220309 9.88 9.99 9.08 9.45 -4.26% -0.63% 0% 88447 0.8414 65.83 9.51 0% 0 0% 0 0% 0 0% 0%
20220308 10.24 10.34 9.85 9.87 -3.24% -1.6% 0% 71248 0.7147 56.75 10.03 0% 0 0% 0 0% 0 0% 0%
20220307 10.56 10.65 10.2 10.2 -4.23% -1.64% 0% 92609 0.9601 77.02 10.37 0% 0 0% 0 0% 0 0% 0%
20220304 10.8 11.33 10.6 10.65 -2.29% -1.75% 0% 158455 1.7175 140.89 10.84 0% 0 0% 0 0% 0 0% 0%
20220303 11.68 12.21 10.88 10.9 0.83% -3.96% 0% 252603 2.8669 262.61 11.35 0% 0 0% 0 0% 0 0% 0%
20220302 10.13 10.95 10.11 10.81 5.77% 1.89% 0% 158852 1.6847 201.08 10.61 0% 0 0% 0 0% 0 0% 0%
20220301 10.04 10.38 10.04 10.22 1.79% -0.1% 0% 53388 0.546 77.28 10.23 0% 0 0% 0 0% 0 0% 0%
20220228 10.1 10.2 9.82 10.04 -0.89% 0.8% 0% 49382 0.4916 71.27 9.96 0% 0 0% 0 0% 0 0% 0%
20220225 10.17 10.33 10.08 10.13 0% -0.59% 0% 50639 0.5162 76.96 10.19 0% 0 0% 0 0% 0 0% 0%
20220224 10.52 10.71 9.9 10.13 -4.7% -1.36% 0% 108429 1.1137 167.08 10.27 0% 0 0% 0 0% 0 0% 0%
20220223 10.42 10.67 10.41 10.63 2.02% 0.66% 0% 60198 0.6359 108.53 10.56 0% 0 0% 0 0% 0 0% 0%
20220222 10.66 10.71 10.36 10.42 -3.07% -0.76% 0% 60113 0.6309 110.53 10.5 0% 0 0% 0 0% 0 0% 0%
20220221 10.44 10.78 10.4 10.75 1.42% 0.47% 0% 66928 0.7158 83.47 10.7 0% 0 0% 0 0% 0 0% 0%
20220218 10.39 10.64 10.38 10.6 2.12% 0.38% 0% 56677 0.5984 50.3 10.56 0% 0 0% 0 0% 0 0% 0%
20220217 10.57 10.63 10.36 10.38 -1.52% -0.95% 0% 48599 0.5092 28.69 10.48 0% 0 0% 0 0% 0 0% 0%
20220216 10.54 10.63 10.46 10.54 0.76% 0.09% 0% 38412 0.4043 19.41 10.53 0% 0 0% 0 0% 0 0% 0%
20220215 10.49 10.57 10.35 10.46 -0.29% 0.1% 0% 39958 0.4176 17.92 10.45 0% 0 0% 0 0% 0 0% 0%
20220214 10.39 10.55 10.18 10.49 0.67% 0.19% 0% 39492 0.4133 15.08 10.47 0% 0 0% 0 0% 0 0% 0%
20220211 10.73 10.86 10.39 10.42 -3.07% -1.14% 0% 51268 0.5405 15.68 10.54 0% 0 0% 0 0% 0 0% 0%
20220210 10.9 10.9 10.67 10.75 -1.56% 0% 0% 44315 0.4766 13.25 10.75 0% 0 0% 0 0% 0 0% 0%
20220209 10.65 10.95 10.61 10.92 2.15% 0.74% 0% 53922 0.5846 15.32 10.84 0% 0 0% 0 0% 0 0% 0%
20211203 13.52 13.98 13.19 13.9 2.06% 1.98% 0% 247620 3.3742 82.51 13.63 0% 0 0% 0 0% 0 0% 0%
20211202 14.04 14.53 13.6 13.62 -3.47% -2.08% 0% 285765 3.9737 99.81 13.91 0% 0 0% 0 0% 0 0% 0%
20211201 13.73 15.16 13.72 14.11 5.53% -1.74% 0% 435922 6.2585 159.46 14.36 0% 0 0% 0 0% 0 0% 0%
20211130 13.5 13.77 13.12 13.37 -0.74% -0.82% 0% 258541 3.4855 93.88 13.48 0% 0 0% 0 0% 0 0% 0%
20211129 13.15 13.86 13.02 13.47 -1.03% 0.15% 0% 207064 2.7847 75.99 13.45 0% 0 0% 0 0% 0 0% 0%
20211126 14.11 14.18 13.6 13.61 -2.92% -1.59% 0% 321649 4.4484 119.28 13.83 0% 0 0% 0 0% 0 0% 0%
20211125 13.23 14.86 13.22 14.02 7.43% -0.36% 0% 525750 7.3964 199.97 14.07 0% 0 0% 0 0% 0 0% 0%
20211124 13.14 13.26 13.01 13.05 -0.68% -0.61% 0% 141013 1.8513 52.42 13.13 0% 0 0% 0 0% 0 0% 0%
20211123 13.46 13.46 13.07 13.14 -2.45% -0.68% 0% 186695 2.4694 67.29 13.23 0% 0 0% 0 0% 0 0% 0%
20211122 13.09 13.5 12.71 13.47 3.78% 1.58% 0% 238606 3.165 84.5 13.26 0% 0 0% 0 0% 0 0% 0%
20211119 13.15 13.25 12.78 12.98 -1.14% -0.31% 0% 166115 2.1636 55.34 13.02 0% 0 0% 0 0% 0 0% 0%
20211118 13.62 13.67 12.93 13.13 -4.44% -1.65% 0% 257453 3.4358 84.54 13.35 0% 0 0% 0 0% 0 0% 0%
20211117 13 13.75 12.35 13.74 5.05% 4.73% 0% 321872 4.2232 104.69 13.12 0% 0 0% 0 0% 0 0% 0%
20211116 13.17 13.6 13.07 13.08 -1.8% -1.73% 0% 223466 2.9741 77.63 13.31 0% 0 0% 0 0% 0 0% 0%
20211115 13.78 13.97 13.27 13.32 -2.63% -1.48% 0% 253746 3.4296 88.82 13.52 0% 0 0% 0 0% 0 0% 0%
20211112 13.6 14.13 13.54 13.68 -1.51% -0.94% 0% 300899 4.1567 107.74 13.81 0% 0 0% 0 0% 0 0% 0%
20211111 13.15 14.25 13.13 13.89 4.2% 1.91% 0% 422029 5.7539 152.04 13.63 0% 0 0% 0 0% 0 0% 0%
20211110 13.03 13.35 12.62 13.33 0.91% 2.93% 0% 259978 3.3678 95.16 12.95 0% 0 0% 0 0% 0 0% 0%
20211109 13 13.45 12.9 13.21 0.08% 0.46% 0% 258765 3.4024 93.34 13.15 0% 0 0% 0 0% 0 0% 0%
20211108 12.64 13.9 12.12 13.2 4.43% 0.76% 0% 376142 4.9281 131.93 13.1 0% 0 0% 0 0% 0 0% 0%
20211105 12.45 12.88 12.15 12.64 0.8% 1.04% 0% 312954 3.9152 106.82 12.51 0% 0 0% 0 0% 0 0% 0%
20211104 12.02 12.66 12.02 12.54 3.64% 0.72% 0% 252587 3.1453 85.71 12.45 0% 0 0% 0 0% 0 0% 0%
20211103 12.25 12.33 11.83 12.1 -2.58% 0.41% 0% 187421 2.2582 58.16 12.05 0% 0 0% 0 0% 0 0% 0%
20211102 12.35 12.97 12.05 12.42 0.32% -0.88% 0% 266771 3.3419 75.05 12.53 0% 0 0% 0 0% 0 0% 0%
20211101 12.4 12.92 12.21 12.38 0.16% -0.96% 0% 272637 3.4091 73.27 12.5 0% 0 0% 0 0% 0 0% 0%
20211029 11.63 12.45 11.55 12.36 3.26% 2.66% 0% 283003 3.4083 70.1 12.04 0% 0 0% 0 0% 0 0% 0%
20211028 11.55 12.18 11.44 11.97 3.37% 1.44% 0% 277351 3.2736 65.95 11.8 0% 0 0% 0 0% 0 0% 0%
20211027 12.7 12.7 11.54 11.58 -11.87% -2.11% 0% 364395 4.3097 82.96 11.83 0% 0 0% 0 0% 0 0% 0%
20211026 13.55 13.87 12.93 13.14 -4.09% -0.83% 0% 316555 4.1939 78.81 13.25 0% 0 0% 0 0% 0 0% 0%
20211025 13 14.15 12.85 13.7 3.01% -0.15% 0% 306673 4.2076 71.53 13.72 0% 0 0% 0 0% 0 0% 0%
20211022 13.9 14.28 13.26 13.3 -4.59% -2.42% 0% 290638 3.9609 64.12 13.63 0% 0 0% 0 0% 0 0% 0%
20211021 14.2 14.4 13.8 13.94 -4.46% -0.78% 0% 378027 5.3111 75.67 14.05 0% 0 0% 0 0% 0 0% 0%
20211020 13.65 14.92 13.02 14.59 6.73% 3.77% 0% 567174 7.9722 107.67 14.06 0% 0 0% 0 0% 0 0% 0%
20211019 13.03 14.2 12.72 13.67 1.64% 1.64% 0% 397904 5.3534 75.37 13.45 0% 0 0% 0 0% 0 0% 0%
20211018 12.92 14.28 12.69 13.45 4.18% -0.3% 0% 412122 5.56 81.91 13.49 0% 0 0% 0 0% 0 0% 0%
20211015 13.7 13.77 12.88 12.91 -6.38% -2.05% 0% 340384 4.4859 69.02 13.18 0% 0 0% 0 0% 0 0% 0%
20211014 13.5 13.93 12.5 13.79 1.92% 3.76% 0% 425355 5.655 88.27 13.29 0% 0 0% 0 0% 0 0% 0%
20211013 14.17 14.17 12.85 13.53 -8.4% -0.29% 0% 423452 5.7448 90.39 13.57 0% 0 0% 0 0% 0 0% 0%
20211012 12.8 15.4 12.8 14.77 13.7% 3% 0% 690998 9.9096 154.76 14.34 0% 0 0% 0 0% 0 0% 0%
20211011 14.55 14.73 12.71 12.99 -8.71% -2.11% 0% 540581 7.1721 112.96 13.27 0% 0 0% 0 0% 0 0% 0%
20211008 17.14 17.44 14.17 14.23 -11.45% -8.13% 0% 800513 12.4037 195.53 15.49 0% 0 0% 0 0% 0 0% 0%
20210930 14.5 16.07 14.01 16.07 20.01% 4.96% 0% 598054 9.1577 165.73 15.31 0% 0 0% 0 0% 0 0% 0%
20210929 11.23 13.39 11.23 13.39 19.98% 4.86% 0% 386468 4.9336 94.15 12.77 0% 0 0% 0 0% 0 0% 0%
20210928 11.03 11.52 10.91 11.16 -0.36% -0.27% 0% 200296 2.2421 39.46 11.19 0% 0 0% 0 0% 0 0% 0%
20210927 12.09 12.2 10.9 11.2 -6.59% -1.93% 0% 228230 2.6072 42.56 11.42 0% 0 0% 0 0% 0 0% 0%
20210924 12.46 12.79 11.93 11.99 -5.29% -2.04% 0% 286380 3.5049 59.03 12.24 0% 0 0% 0 0% 0 0% 0%
20210923 13.67 13.81 12.52 12.66 -6.22% -2.09% 0% 392405 5.0722 89.65 12.93 0% 0 0% 0 0% 0 0% 0%
20210922 13.98 14.34 13.28 13.5 -2.88% -2.17% 0% 446795 6.1659 117.91 13.8 0% 0 0% 0 0% 0 0% 0%
20210917 14.13 15.44 13.51 13.9 -0.57% -3.54% 0% 643580 9.2736 196.77 14.41 0% 0 0% 0 0% 0 0% 0%
20210916 11.6 13.98 11.52 13.98 20% 10.51% 0% 551077 6.9696 182.38 12.65 0% 0 0% 0 0% 0 0% 0%
20210915 12.02 12.26 11.33 11.65 -2.84% 0.17% 0% 346701 4.0307 127.33 11.63 0% 0 0% 0 0% 0 0% 0%
20210914 12.43 12.97 11.92 11.99 -7.7% -3.31% 0% 503054 6.2382 222.48 12.4 0% 0 0% 0 0% 0 0% 0%
20210913 12 13.77 11.6 12.99 9.99% 4.25% 0% 743564 9.2635 409.61 12.46 0% 0 0% 0 0% 0 0% 0%
20210910 9.94 11.81 9.9 11.81 20.02% 2.52% 0% 577540 6.6549 468.48 11.52 0% 0 0% 0 0% 0 0% 0%
20210909 10.06 10.15 9.74 9.84 -2.19% -0.51% 0% 75784 0.7496 89.22 9.89 0% 0 0% 0 0% 0 0% 0%
20210908 10.25 10.29 10 10.06 -0.69% -0.4% 0% 69341 0.7001 84.92 10.1 0% 0 0% 0 0% 0 0% 0%
20210907 10.09 10.22 9.96 10.13 0.2% 0.6% 0% 72041 0.7257 91.39 10.07 0% 0 0% 0 0% 0 0% 0%
20210906 10.05 10.42 9.95 10.11 0.7% 0% 0% 91130 0.9217 121.91 10.11 0% 0 0% 0 0% 0 0% 0%
20210729 8.78 9.02 8.78 8.9 1.83% -0.22% 0% 38662 0.3449 48.4 8.92 0% 0 0% 0 0% 0 0% 0%
20210728 9.18 9.23 8.62 8.74 -6.12% -1.58% 0% 55792 0.4956 64.16 8.88 0% 0 0% 0 0% 0 0% 0%
20210727 9.27 9.55 9.22 9.31 -0.43% -0.85% 0% 51240 0.481 60.57 9.39 0% 0 0% 0 0% 0 0% 0%
20210726 9.9 9.9 9.17 9.35 -4.88% -1.58% 0% 83522 0.7935 96.96 9.5 0% 0 0% 0 0% 0 0% 0%
20210723 9.53 9.89 9.4 9.83 1.65% 1.97% 0% 87308 0.8413 102.31 9.64 0% 0 0% 0 0% 0 0% 0%
20210722 9.34 9.73 9.26 9.67 3.64% 1.47% 0% 78091 0.7443 92.55 9.53 0% 0 0% 0 0% 0 0% 0%
20210721 9.09 9.4 9.08 9.33 2.41% 0.43% 0% 54184 0.5031 57.54 9.29 0% 0 0% 0 0% 0 0% 0%
20210720 9.15 9.18 9 9.11 -0.33% 0.33% 0% 33509 0.3042 32.22 9.08 0% 0 0% 0 0% 0 0% 0%
20210719 9.23 9.23 8.98 9.14 -1.51% 0.88% 0% 43859 0.3974 35.61 9.06 0% 0 0% 0 0% 0 0% 0%
20210716 9.28 9.48 9.11 9.28 0.43% 0.22% 0% 57731 0.5347 39.04 9.26 0% 0 0% 0 0% 0 0% 0%
20210715 9.71 9.76 9.15 9.24 -4.84% -1.18% 0% 86190 0.8056 49.36 9.35 0% 0 0% 0 0% 0 0% 0%
20210714 10.05 10.08 9.7 9.71 -3.38% -1.22% 0% 69576 0.6836 39.4 9.83 0% 0 0% 0 0% 0 0% 0%
20210713 10.15 10.22 9.93 10.05 -0.59% 0.3% 0% 71302 0.7143 39.8 10.02 0% 0 0% 0 0% 0 0% 0%
20210712 9.98 10.22 9.86 10.11 1.92% 0% 0% 84014 0.849 45.55 10.11 0% 0 0% 0 0% 0 0% 0%
20210709 9.73 10.02 9.69 9.92 0.4% 0.1% 0% 66286 0.6568 35.07 9.91 0% 0 0% 0 0% 0 0% 0%
20210708 10.26 10.26 9.88 9.88 -4.45% -1.1% 0% 132398 1.3221 67.9 9.99 0% 0 0% 0 0% 0 0% 0%
20210707 10.23 10.42 10.12 10.34 -0.86% 0.88% 0% 112929 1.1577 57.11 10.25 0% 0 0% 0 0% 0 0% 0%
20210706 10.66 10.72 10.19 10.43 -4.31% 0.48% 0% 191902 1.9929 97.89 10.38 0% 0 0% 0 0% 0 0% 0%
20210705 11.21 11.38 10.6 10.9 0.28% -0.73% 0% 247890 2.7222 135.82 10.98 0% 0 0% 0 0% 0 0% 0%
20210702 10.39 11.27 10.31 10.87 2.74% 0.09% 0% 280121 3.0428 161.31 10.86 0% 0 0% 0 0% 0 0% 0%
20210701 10.24 10.75 9.92 10.58 3.12% 2.03% 0% 174241 1.8061 100.56 10.37 0% 0 0% 0 0% 0 0% 0%
20210630 9.96 10.35 9.83 10.26 1.58% 1.48% 0% 113757 1.1503 57.2 10.11 0% 0 0% 0 0% 0 0% 0%
20210629 9.97 10.4 9.83 10.1 2.64% -0.1% 0% 115984 1.1724 56.32 10.11 0% 0 0% 0 0% 0 0% 0%
20210628 9.86 10.03 9.81 9.84 -1.89% -0.61% 0% 88522 0.876 43.39 9.9 0% 0 0% 0 0% 0 0% 0%
20210625 10.4 10.5 9.95 10.03 -5.11% -0.89% 0% 140569 1.422 69.39 10.12 0% 0 0% 0 0% 0 0% 0%
20210624 10.13 10.94 9.91 10.57 3.83% 0.19% 0% 211251 2.2287 111.56 10.55 0% 0 0% 0 0% 0 0% 0%
20210623 10.09 10.3 9.9 10.18 0.89% 0.3% 0% 122639 1.2446 68.6 10.15 0% 0 0% 0 0% 0 0% 0%
20210622 10.45 10.5 10.01 10.09 -3.07% -0.59% 0% 156491 1.5889 92.37 10.15 0% 0 0% 0 0% 0 0% 0%
20210621 10.26 10.66 10.09 10.41 -0.38% -0.48% 0% 148811 1.5562 97.77 10.46 0% 0 0% 0 0% 0 0% 0%
20210618 10.51 10.73 10.36 10.45 -4.74% -0.67% 0% 209957 2.2084 150.71 10.52 0% 0 0% 0 0% 0 0% 0%
20210617 11.11 11.38 10.25 10.97 -1.26% 2.24% 0% 378863 4.0652 319.75 10.73 0% 0 0% 0 0% 0 0% 0%
20210616 9.25 11.11 9.24 11.11 19.98% 1.28% 0% 180981 1.9856 218.25 10.97 0% 0 0% 0 0% 0 0% 0%
20210615 9.55 9.55 9.24 9.26 -3.64% -0.96% 0% 82123 0.7677 102.2 9.35 0% 0 0% 0 0% 0 0% 0%
20210611 9.22 9.85 9.22 9.61 3.67% 0% 0% 126378 1.2143 167.59 9.61 0% 0 0% 0 0% 0 0% 0%
20210610 9 9.43 8.89 9.27 3.23% 0.65% 0% 97557 0.8987 131.03 9.21 0% 0 0% 0 0% 0 0% 0%
20210609 8.72 9.04 8.72 8.98 2.86% 0.9% 0% 54111 0.4818 68.7 8.9 0% 0 0% 0 0% 0 0% 0%
20210608 8.85 8.85 8.68 8.73 -1.13% -0.23% 0% 34437 0.3014 41.94 8.75 0% 0 0% 0 0% 0 0% 0%
20210607 8.72 8.92 8.66 8.85 1.84% 0.68% 0% 43130 0.379 53.13 8.79 0% 0 0% 0 0% 0 0% 0%
20210604 8.63 8.78 8.6 8.69 0.46% 0% 0% 26995 0.2347 32.95 8.69 0% 0 0% 0 0% 0 0% 0%
20210603 8.69 8.79 8.62 8.65 -0.35% -0.57% 0% 28486 0.2477 34.82 8.7 0% 0 0% 0 0% 0 0% 0%
20210602 8.92 8.92 8.64 8.68 -2.47% -0.57% 0% 43876 0.3831 51.95 8.73 0% 0 0% 0 0% 0 0% 0%
20210601 8.83 9.01 8.76 8.9 0.34% 0% 0% 35859 0.3191 41.86 8.9 0% 0 0% 0 0% 0 0% 0%
20210531 8.94 8.94 8.77 8.87 -0.78% 0.45% 0% 37513 0.3314 43.15 8.83 0% 0 0% 0 0% 0 0% 0%
20210528 9.02 9.13 8.91 8.94 -2.61% -0.22% 0% 57647 0.5166 69.31 8.96 0% 0 0% 0 0% 0 0% 0%
20210527 8.86 9.49 8.75 9.18 3.73% 0.22% 0% 107038 0.9807 139.63 9.16 0% 0 0% 0 0% 0 0% 0%
20210526 8.6 8.85 8.56 8.85 2.67% 1.96% 0% 49197 0.4271 66.72 8.68 0% 0 0% 0 0% 0 0% 0%
20210525 8.69 8.7 8.44 8.62 -0.81% 0.47% 0% 41247 0.3538 57.37 8.58 0% 0 0% 0 0% 0 0% 0%
20210524 8.52 8.74 8.43 8.69 2.24% 1.28% 0% 54939 0.4712 75.68 8.58 0% 0 0% 0 0% 0 0% 0%
20210521 8.42 8.64 8.33 8.5 0.95% -0.12% 0% 47634 0.4055 66.96 8.51 0% 0 0% 0 0% 0 0% 0%
20210520 8.38 8.59 8.21 8.42 -1.98% 0.72% 0% 55713 0.4659 78.94 8.36 0% 0 0% 0 0% 0 0% 0%
20210519 8.4 8.99 8.34 8.59 3% -0.69% 0% 96233 0.832 133.57 8.65 0% 0 0% 0 0% 0 0% 0%
20210518 8.19 8.34 7.82 8.34 1.58% 2.84% 0% 62492 0.5067 84.56 8.11 0% 0 0% 0 0% 0 0% 0%
20210517 8.39 8.42 8.19 8.21 -2.15% -0.73% 0% 42032 0.3478 60.35 8.27 0% 0 0% 0 0% 0 0% 0%
20210514 8.4 8.45 8.31 8.39 -0.12% 0.24% 0% 46493 0.3892 69.68 8.37 0% 0 0% 0 0% 0 0% 0%
20210513 8.36 8.55 8.29 8.4 -0.24% -0.83% 0% 45347 0.384 70.9 8.47 0% 0 0% 0 0% 0 0% 0%
20210512 8.3 8.47 8.26 8.42 0.72% 0.36% 0% 35085 0.2942 53.95 8.39 0% 0 0% 0 0% 0 0% 0%
20210511 8.34 8.49 8.25 8.36 1.33% -0.48% 0% 36928 0.3101 54.92 8.4 0% 0 0% 0 0% 0 0% 0%
20210510 8.29 8.35 8.2 8.25 -1.55% 0% 0% 37251 0.3073 53.05 8.25 0% 0 0% 0 0% 0 0% 0%
20210507 8.5 8.55 8.34 8.38 -2.1% -0.48% 0% 36880 0.3104 54.74 8.42 0% 0 0% 0 0% 0 0% 0%
20210506 8.8 8.88 8.19 8.56 -4.36% 1.78% 0% 96590 0.8123 141.65 8.41 0% 0 0% 0 0% 0 0% 0%
20210430 9.81 9.85 8.8 8.95 -9.04% -2.19% 0% 59307 0.5427 106.83 9.15 0% 0 0% 0 0% 0 0% 0%
20210429 10.06 10.19 9.8 9.84 -2.57% -1.8% 0% 26982 0.2703 56.38 10.02 0% 0 0% 0 0% 0 0% 0%
20210428 10.06 10.22 10.03 10.1 -0.59% -0.1% 0% 18055 0.1825 38.88 10.11 0% 0 0% 0 0% 0 0% 0%
20210427 10.34 10.36 10.05 10.16 -1.55% 0% 0% 24155 0.2453 50.81 10.16 0% 0 0% 0 0% 0 0% 0%
20210426 10.79 10.79 10.3 10.32 -4.53% -1.24% 0% 43082 0.45 92.84 10.45 0% 0 0% 0 0% 0 0% 0%
20210423 11.05 11.12 10.6 10.81 -1.91% 0.56% 0% 34081 0.3663 73.17 10.75 0% 0 0% 0 0% 0 0% 0%
20210422 11.17 11.26 11 11.02 -0.72% -0.81% 0% 18993 0.2111 40.94 11.11 0% 0 0% 0 0% 0 0% 0%
20210421 11.14 11.3 11.05 11.1 -0.63% -0.45% 0% 19031 0.2122 42.63 11.15 0% 0 0% 0 0% 0 0% 0%
20210416 10.96 11.42 10.95 11.4 4.01% 1.15% 0% 40633 0.4578 91.31 11.27 0% 0 0% 0 0% 0 0% 0%
20210415 10.85 11.37 10.85 10.96 -2.23% -0.9% 0% 29343 0.3246 69.01 11.06 0% 0 0% 0 0% 0 0% 0%
20210414 10.81 11.37 10.68 11.21 3.99% 0.99% 0% 33150 0.3678 77.16 11.1 0% 0 0% 0 0% 0 0% 0%
20210413 10.97 11.11 10.7 10.78 -1.64% -0.83% 0% 22491 0.2444 51.63 10.87 0% 0 0% 0 0% 0 0% 0%
20210412 11.33 11.39 10.94 10.96 -3.52% -1.35% 0% 30056 0.334 69.16 11.11 0% 0 0% 0 0% 0 0% 0%
20210409 11.27 11.45 11.2 11.36 0% 0.26% 0% 31525 0.3571 74.75 11.33 0% 0 0% 0 0% 0 0% 0%
20210408 11.53 11.89 11.3 11.36 -2.57% -1.82% 0% 64469 0.7459 154.64 11.57 0% 0 0% 0 0% 0 0% 0%
20210407 11.26 11.74 11.08 11.66 3.64% 1.57% 0% 68477 0.7859 167.84 11.48 0% 0 0% 0 0% 0 0% 0%
20210406 10.93 11.35 10.8 11.25 3.4% 0.45% 0% 36597 0.4098 94.96 11.2 0% 0 0% 0 0% 0 0% 0%
20210402 10.53 10.97 10.53 10.88 2.45% 0.65% 0% 24247 0.2622 57.64 10.81 0% 0 0% 0 0% 0 0% 0%
20210401 10.62 10.71 10.52 10.62 -0.56% 0.38% 0% 14020 0.1483 30.53 10.58 0% 0 0% 0 0% 0 0% 0%
20210330 11.03 11.12 10.52 10.54 -4.62% -1.22% 0% 35408 0.3779 70.17 10.67 0% 0 0% 0 0% 0 0% 0%
20210329 11.25 11.35 11.03 11.05 -1.34% -0.72% 0% 27996 0.3117 56.66 11.13 0% 0 0% 0 0% 0 0% 0%
20210326 11.3 11.4 11 11.2 0.09% -0.27% 0% 26709 0.2999 50.97 11.23 0% 0 0% 0 0% 0 0% 0%
20201215 13.92 13.95 13.66 13.8 -0.65% 0.07% 0% 15330 0.2114 33.51 13.79 0% 0 0% 0 0% 0 0% 0%
20201214 13.63 13.95 13.63 13.89 0.94% 0.43% 0% 18877 0.2611 38.37 13.83 0% 0 0% 0 0% 0 0% 0%
20201211 14.14 14.14 13.57 13.76 -2.34% 0.07% 0% 36670 0.5042 71.89 13.75 0% 0 0% 0 0% 0 0% 0%
20201210 14.2 14.29 13.96 14.09 -0.77% -0.07% 0% 26137 0.3685 53 14.1 0% 0 0% 0 0% 0 0% 0%
20201209 14.82 14.82 14.15 14.2 -3.92% -1.53% 0% 38448 0.5545 77.68 14.42 0% 0 0% 0 0% 0 0% 0%
20201208 14.67 14.81 14.41 14.78 0.75% 0.96% 0% 33633 0.4925 68.29 14.64 0% 0 0% 0 0% 0 0% 0%
20201207 15.11 15.25 14.65 14.67 -3.36% -1.81% 0% 36477 0.5451 73.9 14.94 0% 0 0% 0 0% 0 0% 0%
20201204 15.25 15.3 15.15 15.18 -0.13% -0.07% 0% 23633 0.3591 45.46 15.19 0% 0 0% 0 0% 0 0% 0%
20201203 15.16 15.41 15.09 15.2 -0.39% -0.33% 0% 32025 0.4883 56.7 15.25 0% 0 0% 0 0% 0 0% 0%
20201202 15.18 15.35 15.15 15.26 0.26% 0.2% 0% 28791 0.4386 50.5 15.23 0% 0 0% 0 0% 0 0% 0%
20201201 15.04 15.34 15.04 15.22 0.66% 0% 0% 26989 0.4108 47.53 15.22 0% 0 0% 0 0% 0 0% 0%
20201130 15.01 15.23 14.9 15.12 0.4% 0.07% 0% 27486 0.4152 47.1 15.11 0% 0 0% 0 0% 0 0% 0%
20201127 15.13 15.29 14.86 15.06 -1.12% 0.13% 0% 31366 0.4718 50.82 15.04 0% 0 0% 0 0% 0 0% 0%
20201126 15.4 15.53 15.15 15.23 -1.17% -0.39% 0% 34664 0.53 55.61 15.29 0% 0 0% 0 0% 0 0% 0%
20201125 15.58 15.78 15.41 15.41 -1.72% -0.96% 0% 39103 0.6083 62.19 15.56 0% 0 0% 0 0% 0 0% 0%
20201124 15.7 15.97 15.5 15.68 -0.95% -0.51% 0% 35133 0.5536 55.48 15.76 0% 0 0% 0 0% 0 0% 0%
20201123 16.18 16.43 15.81 15.83 -1.55% -1.31% 0% 54379 0.8722 80.64 16.04 0% 0 0% 0 0% 0 0% 0%
20201120 15.9 16.13 15.71 16.08 2.49% 0.82% 0% 64399 1.0274 87.62 15.95 0% 0 0% 0 0% 0 0% 0%
20201119 15.48 15.97 15.35 15.69 0.58% -0.06% 0% 45027 0.7067 50.31 15.7 0% 0 0% 0 0% 0 0% 0%
20201118 15.36 15.69 15.3 15.6 0.97% 0.45% 0% 37754 0.5865 32.98 15.53 0% 0 0% 0 0% 0 0% 0%
20201117 15.72 15.83 15.27 15.45 -1.59% 0% 0% 53201 0.8218 33.21 15.45 0% 0 0% 0 0% 0 0% 0%
20201116 16.21 16.23 15.61 15.7 -2.55% -0.51% 0% 58696 0.9264 34.78 15.78 0% 0 0% 0 0% 0 0% 0%
20201113 16.28 16.32 16.01 16.11 -1.71% -0.25% 0% 46139 0.745 26.96 16.15 0% 0 0% 0 0% 0 0% 0%
20201112 16.26 16.48 16.13 16.39 1.05% 0.61% 0% 49471 0.8061 28.71 16.29 0% 0 0% 0 0% 0 0% 0%
20201111 16.5 16.6 16.1 16.22 -1.7% -0.31% 0% 53015 0.8626 29.83 16.27 0% 0 0% 0 0% 0 0% 0%
20201110 17.11 17.2 16.4 16.5 -3.85% -1.26% 0% 93542 1.5631 51.52 16.71 0% 0 0% 0 0% 0 0% 0%
20201109 16.78 17.37 16.54 17.16 2.88% 0.7% 0% 118825 2.0242 65.8 17.04 0% 0 0% 0 0% 0 0% 0%
20201106 17.94 18.06 16.49 16.68 -7.69% -2.91% 0% 200670 3.4474 109.2 17.18 0% 0 0% 0 0% 0 0% 0%
20201105 18.01 18.68 17.7 18.07 -2.22% -0.28% 0% 239254 4.3355 141.71 18.12 0% 0 0% 0 0% 0 0% 0%
20201104 19.9 20.74 17.71 18.48 6.94% -2.43% 0% 400892 7.5927 273.51 18.94 0% 0 0% 0 0% 0 0% 0%
20201103 17.1 17.47 16.62 17.28 2.61% 1.35% 0% 162096 2.7632 114.83 17.05 0% 0 0% 0 0% 0 0% 0%
20201102 15.77 17.05 15.45 16.84 7.6% 2.37% 0% 124972 2.0564 89.23 16.45 0% 0 0% 0 0% 0 0% 0%
20201030 15.98 16.52 15.61 15.65 -2.07% -2.8% 0% 74496 1.1995 52.09 16.1 0% 0 0% 0 0% 0 0% 0%
20201029 16.6 16.75 15.97 15.98 -6.33% -2.08% 0% 101593 1.6578 71.26 16.32 0% 0 0% 0 0% 0 0% 0%
20201028 17.11 17.35 15.66 17.06 -1.33% 3.46% 0% 134799 2.2226 95.89 16.49 0% 0 0% 0 0% 0 0% 0%
20201027 17.71 18.09 16.8 17.29 -2.87% 0.23% 0% 115769 1.9965 87.02 17.25 0% 0 0% 0 0% 0 0% 0%
20201026 16.59 17.99 16.55 17.8 6.46% 1.66% 0% 164552 2.8818 129.22 17.51 0% 0 0% 0 0% 0 0% 0%
20201023 17.89 18.1 16.6 16.72 -5.16% -3.85% 0% 140113 2.437 114.57 17.39 0% 0 0% 0 0% 0 0% 0%
20201022 16.98 17.75 16.66 17.63 3.46% 1.67% 0% 94869 1.6452 81.1 17.34 0% 0 0% 0 0% 0 0% 0%
20200909 16.56 17.98 16.29 17.15 2.08% -0.64% 0% 218941 3.779 189.52 17.26 0% 0 0% 0 0% 0 0% 0%
20200908 16.53 16.87 16.13 16.8 1.88% 1.27% 0% 103690 1.7203 100.78 16.59 0% 0 0% 0 0% 0 0% 0%
20200907 16.26 16.87 16.18 16.49 1.48% -0.48% 0% 108296 1.7943 104.75 16.57 0% 0 0% 0 0% 0 0% 0%
20200904 15.45 16.44 15.38 16.25 2.07% 0.87% 0% 78070 1.2575 78.56 16.11 0% 0 0% 0 0% 0 0% 0%
20200903 16.5 16.5 15.88 15.92 -3.92% -1.18% 0% 82402 1.3272 87.42 16.11 0% 0 0% 0 0% 0 0% 0%
20200902 16.07 16.7 15.82 16.57 3.05% 1.53% 0% 115155 1.8796 133.31 16.32 0% 0 0% 0 0% 0 0% 0%
20200901 15.95 16.36 15.75 16.08 0.82% 0.06% 0% 69190 1.1116 87.62 16.07 0% 0 0% 0 0% 0 0% 0%
20200831 15.87 16.6 15.86 15.95 0.57% -1.66% 0% 91794 1.4885 124.52 16.22 0% 0 0% 0 0% 0 0% 0%
20200828 15.57 15.98 15.35 15.86 1.54% 0.57% 0% 69370 1.0939 102.55 15.77 0% 0 0% 0 0% 0 0% 0%
20200827 15.22 15.8 14.93 15.62 2.09% 0.45% 0% 58013 0.9021 93.44 15.55 0% 0 0% 0 0% 0 0% 0%
20200826 15.73 15.76 15.28 15.3 -3.53% -1.42% 0% 56960 0.884 99.73 15.52 0% 0 0% 0 0% 0 0% 0%
20200825 15.3 16.14 15.17 15.86 4.07% 1.02% 0% 101902 1.5994 189.29 15.7 0% 0 0% 0 0% 0 0% 0%
20200824 15.18 15.4 14.78 15.24 0.33% 0.53% 0% 42035 0.6371 86.81 15.16 0% 0 0% 0 0% 0 0% 0%
20200821 15 15.41 15 15.19 2.08% -0.2% 0% 36436 0.5545 78.33 15.22 0% 0 0% 0 0% 0 0% 0%
20200820 14.85 15.06 14.66 14.88 0.07% 0.13% 0% 27001 0.4013 53.03 14.86 0% 0 0% 0 0% 0 0% 0%
20200819 15.28 15.3 14.87 14.87 -3% -1.2% 0% 34653 0.5215 60.36 15.05 0% 0 0% 0 0% 0 0% 0%
20200818 15.33 15.38 15.23 15.33 0.07% 0.26% 0% 27700 0.4235 41.73 15.29 0% 0 0% 0 0% 0 0% 0%
20200817 15.14 15.35 15.05 15.32 1.39% 0.39% 0% 29543 0.4507 39.66 15.26 0% 0 0% 0 0% 0 0% 0%
20200814 15 15.13 14.85 15.11 0.73% 0.73% 0% 24935 0.374 31.68 15 0% 0 0% 0 0% 0 0% 0%
20200813 15.03 15.15 14.94 15 0.47% -0.33% 0% 27480 0.4137 34.31 15.05 0% 0 0% 0 0% 0 0% 0%
20200812 15.1 15.16 14.66 14.93 -0.99% 0.67% 0% 38118 0.5653 45.29 14.83 0% 0 0% 0 0% 0 0% 0%
20200811 15.54 15.56 15.04 15.08 -3.27% -1.63% 0% 43380 0.6649 52.88 15.33 0% 0 0% 0 0% 0 0% 0%
20200810 15.38 15.65 15.3 15.59 1.23% 0.39% 0% 33312 0.5173 41.72 15.53 0% 0 0% 0 0% 0 0% 0%
20200807 15.78 15.79 15.24 15.4 -3.14% -0.52% 0% 56830 0.88 69.65 15.48 0% 0 0% 0 0% 0 0% 0%
20200806 15.98 16.18 15.56 15.9 -2.39% 0.19% 0% 79467 1.2612 99.18 15.87 0% 0 0% 0 0% 0 0% 0%
20200805 16.92 17.13 16.28 16.29 0% -1.99% 0% 102905 1.7102 138.25 16.62 0% 0 0% 0 0% 0 0% 0%
20200804 15.97 16.4 15.75 16.29 2.78% 1.24% 0% 98494 1.5848 142.3 16.09 0% 0 0% 0 0% 0 0% 0%
20200803 15.55 15.85 15.55 15.85 2.52% 0.7% 0% 53306 0.8392 81.68 15.74 0% 0 0% 0 0% 0 0% 0%
20200731 15.41 15.62 15.21 15.46 0.26% 0.19% 0% 41889 0.6462 62.51 15.43 0% 0 0% 0 0% 0 0% 0%
20200730 15.8 15.92 15.39 15.42 -0.71% -0.96% 0% 47334 0.7371 69.12 15.57 0% 0 0% 0 0% 0 0% 0%
20200729 15.03 15.55 14.9 15.53 2.85% 1.7% 0% 44794 0.6838 58.12 15.27 0% 0 0% 0 0% 0 0% 0%
20200728 14.88 15.15 14.88 15.1 1.21% 0.33% 0% 35885 0.54 39.63 15.05 0% 0 0% 0 0% 0 0% 0%
20200727 15.34 15.42 14.75 14.92 -2.67% -0.07% 0% 55006 0.8212 46.76 14.93 0% 0 0% 0 0% 0 0% 0%
20200724 15.8 16.11 15.31 15.33 -2.91% -2.04% 0% 74154 1.1607 56.28 15.65 0% 0 0% 0 0% 0 0% 0%
20200723 16.11 16.11 15.44 15.79 -2.23% 0.51% 0% 66943 1.0518 43 15.71 0% 0 0% 0 0% 0 0% 0%
20200722 16.14 16.41 16.06 16.15 -0.68% -0.43% 0% 54725 0.8879 31.7 16.22 0% 0 0% 0 0% 0 0% 0%
20200721 16.25 16.38 16.06 16.26 0.12% 0.25% 0% 51837 0.8406 26.18 16.22 0% 0 0% 0 0% 0 0% 0%
20200720 15.97 16.29 15.8 16.24 3.05% 1% 0% 61984 0.9967 28.85 16.08 0% 0 0% 0 0% 0 0% 0%
20200717 15.73 15.95 15.42 15.76 0.25% 0.32% 0% 64937 1.0202 28.34 15.71 0% 0 0% 0 0% 0 0% 0%
20200716 16.71 16.97 15.68 15.72 -6.93% -3.38% 0% 118091 1.921 52.37 16.27 0% 0 0% 0 0% 0 0% 0%
20200715 17.88 17.92 16.7 16.89 -4.03% -1.57% 0% 145376 2.4952 68.35 17.16 0% 0 0% 0 0% 0 0% 0%
20200714 19.34 19.34 17.21 17.6 -7.37% -2.49% 0% 239342 4.32 122.25 18.05 0% 0 0% 0 0% 0 0% 0%
20200713 18.1 19 18.1 19 2.7% 1.55% 0% 201256 3.766 117.33 18.71 0% 0 0% 0 0% 0 0% 0%
20200710 18.59 19.46 18.35 18.5 1.31% -1.86% 0% 260581 4.9131 167.83 18.85 0% 0 0% 0 0% 0 0% 0%
20200709 17.89 18.43 17.57 18.26 1.44% 1.73% 0% 250279 4.492 169.42 17.95 0% 0 0% 0 0% 0 0% 0%
20200708 16.63 18.3 16.58 18 7.14% 2.33% 0% 277543 4.8821 207.68 17.59 0% 0 0% 0 0% 0 0% 0%
20200707 16.65 17.24 16.33 16.8 1.69% 0.12% 0% 186396 3.1277 155.9 16.78 0% 0 0% 0 0% 0 0% 0%
20200706 16 16.59 15.98 16.52 3.57% 1.35% 0% 139046 2.2661 117.8 16.3 0% 0 0% 0 0% 0 0% 0%
20200703 16.05 16.16 15.7 15.95 -0.5% 0.31% 0% 98086 1.5599 80.17 15.9 0% 0 0% 0 0% 0 0% 0%
20200702 15.51 16.06 15.5 16.03 2.1% 0.88% 0% 103208 1.6395 78.5 15.89 0% 0 0% 0 0% 0 0% 0%
20200701 15.73 15.95 15.45 15.7 0.38% 0% 0% 81057 1.2728 58.27 15.7 0% 0 0% 0 0% 0 0% 0%
20200630 15.59 15.8 15.56 15.64 0.26% -0.13% 0% 74238 1.1628 46.4 15.66 0% 0 0% 0 0% 0 0% 0%
20200629 15.42 15.73 15.3 15.6 0.26% 0.65% 0% 61638 0.9554 34.42 15.5 0% 0 0% 0 0% 0 0% 0%
20200624 16.03 16.12 15.5 15.56 -4.19% -0.83% 0% 130508 2.0475 68.28 15.69 0% 0 0% 0 0% 0 0% 0%
20200623 16.45 16.63 16.24 16.24 -1.16% -1.1% 0% 81587 1.3393 43.81 16.42 0% 0 0% 0 0% 0 0% 0%
20200622 16.3 16.5 16.21 16.43 0.43% 0.49% 0% 80896 1.3229 42.02 16.35 0% 0 0% 0 0% 0 0% 0%
20200619 16.76 16.89 16.34 16.36 -2.85% -0.91% 0% 140999 2.3272 70.14 16.51 0% 0 0% 0 0% 0 0% 0%
20200618 17.18 17.21 16.75 16.84 -3.11% -0.24% 0% 135196 2.2815 68.66 16.88 0% 0 0% 0 0% 0 0% 0%
20200617 17.09 17.48 16.9 17.38 1.88% 0.75% 0% 159162 2.7451 81.07 17.25 0% 0 0% 0 0% 0 0% 0%
20200616 16.89 17.2 16.65 17.06 1.43% 0.71% 0% 138729 2.3502 67.77 16.94 0% 0 0% 0 0% 0 0% 0%
20200615 17.58 18.36 16.78 16.82 -3.39% -4.32% 0% 233491 4.1042 108.99 17.58 0% 0 0% 0 0% 0 0% 0%
20200612 16.5 17.46 16.39 17.41 1.81% 1.63% 0% 204432 3.5026 92.96 17.13 0% 0 0% 0 0% 0 0% 0%
20200611 17.26 17.38 16.66 17.1 0.29% 0.59% 0% 163808 2.7846 68.92 17 0% 0 0% 0 0% 0 0% 0%
20200610 16.65 17.18 16.3 17.05 1.67% 0.95% 0% 145937 2.4655 55.46 16.89 0% 0 0% 0 0% 0 0% 0%
20200609 17.19 17.19 16.61 16.77 -2.73% -0.53% 0% 135393 2.2834 46.07 16.86 0% 0 0% 0 0% 0 0% 0%
20200608 16.95 17.27 16.71 17.24 2.74% 1.06% 0% 167959 2.865 52.53 17.06 0% 0 0% 0 0% 0 0% 0%
20200605 16.64 16.85 16.21 16.78 0.9% 1.27% 0% 145609 2.4131 38.24 16.57 0% 0 0% 0 0% 0 0% 0%
20200604 17.27 17.45 16.63 16.63 -3.2% -2.06% 0% 180758 3.0689 50.26 16.98 0% 0 0% 0 0% 0 0% 0%
20200603 17.63 17.84 17.1 17.18 -4.45% -1.55% 0% 222873 3.8898 66.7 17.45 0% 0 0% 0 0% 0 0% 0%
20200602 17.11 17.99 16.72 17.98 3.57% 3.51% 0% 321174 5.5793 101.26 17.37 0% 0 0% 0 0% 0 0% 0%
20200601 17.3 17.69 16.65 17.36 -2.47% 0.99% 0% 274629 4.7215 95.09 17.19 0% 0 0% 0 0% 0 0% 0%
20200529 18.81 19.2 17.45 17.8 -5.77% -2.57% 0% 347602 6.3514 140.53 18.27 0% 0 0% 0 0% 0 0% 0%
20200528 18 19.34 17.3 18.89 2.72% 4.13% 0% 393319 7.1357 183.07 18.14 0% 0 0% 0 0% 0 0% 0%
20200527 17.61 18.78 17.61 18.39 4.79% 0.99% 0% 427363 7.7804 242.97 18.21 0% 0 0% 0 0% 0 0% 0%
20200526 18.04 18.46 17.26 17.55 -7.09% -1.68% 0% 412341 7.3608 301.63 17.85 0% 0 0% 0 0% 0 0% 0%
20200525 21.5 21.5 18 18.89 -5.12% -2.63% 0% 600169 11.6451 674.32 19.4 0% 0 0% 0 0% 0 0% 0%
20200522 19.91 19.91 19.91 19.91 10% 0% 0% 10183 0.2027 34.48 19.91 0% 0 0% 0 0% 0 0% 0%
20200521 18.1 18.1 18.1 18.1 10.03% -0.06% 0% 2501 0.0453 7.96 18.11 0% 0 0% 0 0% 0 0% 0%
20200520 16.45 16.45 16.45 16.45 10.03% 0.06% 0% 3606 0.0593 10.79 16.44 0% 0 0% 0 0% 0 0% 0%
20200519 14.95 14.95 14.95 14.95 10.01% 0% 0% 6971 0.1042 21.35 14.95 0% 0 0% 0 0% 0 0% 0%
20200518 13.59 13.59 13.59 13.59 10.04% 0% 0% 14317 0.1946 36.29 13.59 0% 0 0% 0 0% 0 0% 0%
20200515 12.35 12.35 12.35 12.35 9.97% 0% 0% 3117 0.0385 6.44 12.35 0% 0 0% 0 0% 0 0% 0%
20200514 11.23 11.23 11.23 11.23 9.99% 0.09% 0% 3147 0.0353 4.86 11.22 0% 0 0% 0 0% 0 0% 0%
20200513 10.21 10.21 10.21 10.21 10.02% -0.1% 0% 2015 0.0206 2.71 10.22 0% 0 0% 0 0% 0 0% 0%
20200512 9.28 9.28 9.28 9.28 9.95% -0.11% 0% 3132 0.0291 3.6 9.29 0% 0 0% 0 0% 0 0% 0%
20200511 8.44 8.44 8.44 8.44 10.04% 0.12% 0% 1139 0.0096 1.1 8.43 0% 0 0% 0 0% 0 0% 0%
20200508 7.67 7.67 7.67 7.67 10.04% 1.05% 0% 606 0.0046 0.47 7.59 0% 0 0% 0 0% 0 0% 0%
20200507 6.97 6.97 6.97 6.97 9.94% -0.71% 0% 641 0.0045 0.34 7.02 0% 0 0% 0 0% 0 0% 0%
20200506 5.28 6.34 5.28 6.34 44.09% 0.48% 0% 2646 0.0167 0.7 6.31 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