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. 重庆银行601963
    4. 返回上一页 刷新
股票代码（例：sh601963）       483条   (进入重庆银行股票专站) 重庆银行股票成本分析
相关股票: 工商银行  建设银行  农业银行  中国银行  招商银行  邮储银行  交通银行  兴业银行  中信银行  平安银行  浦发银行  光大银行  宁波银行  民生银行  江苏银行  北京银行  华夏银行  上海银行  南京银行  浙商银行  杭州银行  沪农商行  成都银行  渝农商行  长沙银行  重庆银行  苏州银行  贵阳银行  青岛银行  常熟银行  郑州银行  齐鲁银行  兰州银行  西安银行  青农商行  厦门银行  无锡银行  瑞丰银行  紫金银行  张家港行  江阴银行  苏农银行  工商银行  
相关股吧: 601398股吧 601939股吧 601288股吧 601988股吧 600036股吧 601658股吧 601328股吧 601166股吧 601998股吧 000001股吧 600000股吧 601818股吧 002142股吧 600016股吧 600919股吧 601169股吧 600015股吧 601229股吧 601009股吧 601916股吧 600926股吧 601825股吧 601838股吧 601077股吧 601577股吧 601963股吧 002966股吧 601997股吧 002948股吧 601128股吧 002936股吧 601665股吧 001227股吧 600928股吧 002958股吧 601187股吧 600908股吧 601528股吧 601860股吧 002839股吧 002807股吧 603323股吧 601398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 8.21 8.28 8.18 8.21 0.24% 0% 0% 24362 0.2001 31.47 8.21 0% 0 0% 0 0% 0 0% 0%
20230927 8.34 8.38 8.16 8.19 -1.21% -0.12% 0% 36740 0.3014 47.3 8.2 0% 0 0% 0 0% 0 0% 0%
20230926 8.37 8.37 8.27 8.29 -1.31% -0.36% 0% 25123 0.2089 34.06 8.32 0% 0 0% 0 0% 0 0% 0%
20230925 8.34 8.41 8.26 8.4 0.48% 0.36% 0% 51035 0.4274 71.38 8.37 0% 0 0% 0 0% 0 0% 0%
20230922 8.28 8.39 8.21 8.36 0.6% 0.6% 0% 56876 0.4729 82 8.31 0% 0 0% 0 0% 0 0% 0%
20230921 8.4 8.42 8.22 8.31 -0.84% 0% 0% 50368 0.4184 76.19 8.31 0% 0 0% 0 0% 0 0% 0%
20230920 8.35 8.4 8.31 8.38 0.36% 0% 0% 65051 0.5453 100.46 8.38 0% 0 0% 0 0% 0 0% 0%
20230919 8.34 8.36 8.26 8.35 0.48% 0.12% 0% 62199 0.5185 100.92 8.34 0% 0 0% 0 0% 0 0% 0%
20230918 8.11 8.37 8.06 8.31 2.09% 0.61% 0% 111139 0.9175 181.89 8.26 0% 0 0% 0 0% 0 0% 0%
20230915 8.19 8.23 8.12 8.14 0% -0.49% 0% 40133 0.3282 69.46 8.18 0% 0 0% 0 0% 0 0% 0%
20230914 8.06 8.17 8.03 8.14 0.62% 0.12% 0% 33200 0.2699 54.29 8.13 0% 0 0% 0 0% 0 0% 0%
20230913 7.99 8.1 7.99 8.09 1.25% 0.37% 0% 40335 0.325 63.92 8.06 0% 0 0% 0 0% 0 0% 0%
20230912 8.01 8.03 7.95 7.99 -0.25% 0.13% 0% 12514 0.0999 19.35 7.98 0% 0 0% 0 0% 0 0% 0%
20230911 7.99 8.09 7.98 8.01 0.12% -0.37% 0% 26045 0.2093 35.62 8.04 0% 0 0% 0 0% 0 0% 0%
20230908 7.91 8.06 7.91 8 0.63% -0.25% 0% 32502 0.2606 41.45 8.02 0% 0 0% 0 0% 0 0% 0%
20230907 7.9 8.02 7.88 7.95 0.89% -0.25% 0% 46722 0.3725 57.27 7.97 0% 0 0% 0 0% 0 0% 0%
20230906 7.9 7.94 7.85 7.88 0% -0.13% 0% 24749 0.1953 29.47 7.89 0% 0 0% 0 0% 0 0% 0%
20230905 7.97 7.98 7.84 7.88 -1.5% 0% 0% 40211 0.317 47.23 7.88 0% 0 0% 0 0% 0 0% 0%
20230904 8.01 8.08 7.95 8 0.13% -0.12% 0% 46221 0.3702 54.16 8.01 0% 0 0% 0 0% 0 0% 0%
20230901 7.84 8.11 7.84 7.99 1.91% -0.37% 0% 62978 0.505 75.13 8.02 0% 0 0% 0 0% 0 0% 0%
20230831 7.88 7.96 7.84 7.84 0.38% -0.51% 0% 44154 0.348 54.66 7.88 0% 0 0% 0 0% 0 0% 0%
20230830 7.91 7.93 7.81 7.81 -1.64% -0.38% 0% 47656 0.3734 58.44 7.84 0% 0 0% 0 0% 0 0% 0%
20230829 8.1 8.16 7.86 7.94 -2.46% -0.13% 0% 89261 0.71 72.96 7.95 0% 0 0% 0 0% 0 0% 0%
20230828 8.5 8.5 8.12 8.14 0.87% -1.57% 0% 70608 0.5841 66.68 8.27 0% 0 0% 0 0% 0 0% 0%
20230825 7.94 8.11 7.9 8.07 1.64% 0.25% 0% 46812 0.377 61.79 8.05 0% 0 0% 0 0% 0 0% 0%
20230824 8 8.05 7.92 7.94 -1.24% -0.38% 0% 29023 0.2312 37.31 7.97 0% 0 0% 0 0% 0 0% 0%
20230823 8.07 8.12 8 8.04 0% -0.25% 0% 33270 0.2681 44.53 8.06 0% 0 0% 0 0% 0 0% 0%
20230822 8.03 8.2 7.98 8.04 1.52% -0.37% 0% 49978 0.4034 66.17 8.07 0% 0 0% 0 0% 0 0% 0%
20230821 7.99 8.06 7.92 7.92 -0.75% -0.75% 0% 28828 0.23 38.15 7.98 0% 0 0% 0 0% 0 0% 0%
20230818 7.96 8.1 7.96 7.98 0.25% -0.75% 0% 27881 0.2242 37.28 8.04 0% 0 0% 0 0% 0 0% 0%
20230817 8.08 8.12 7.9 7.96 -1.49% 0% 0% 32046 0.2552 38.1 7.96 0% 0 0% 0 0% 0 0% 0%
20230816 8.02 8.1 7.98 8.08 0.12% 0.37% 0% 19465 0.1567 23.46 8.05 0% 0 0% 0 0% 0 0% 0%
20230815 7.94 8.08 7.92 8.07 2.02% 0.62% 0% 52395 0.4201 61.9 8.02 0% 0 0% 0 0% 0 0% 0%
20230814 8.03 8.06 7.86 7.91 -2.35% -0.38% 0% 72431 0.5751 82.17 7.94 0% 0 0% 0 0% 0 0% 0%
20230811 8.17 8.23 8.1 8.1 -0.86% -0.61% 0% 29198 0.238 34.53 8.15 0% 0 0% 0 0% 0 0% 0%
20230810 8.19 8.22 8.13 8.17 -0.12% 0% 0% 18107 0.1479 31.44 8.17 0% 0 0% 0 0% 0 0% 0%
20230809 8.2 8.24 8.13 8.18 0.12% 0% 0% 23821 0.1948 41.68 8.18 0% 0 0% 0 0% 0 0% 0%
20230808 8.2 8.27 8.13 8.17 -0.12% 0% 0% 30439 0.2488 35.65 8.17 0% 0 0% 0 0% 0 0% 0%
20230807 8.32 8.32 8.16 8.18 -1.92% -0.12% 0% 33695 0.276 39.4 8.19 0% 0 0% 0 0% 0 0% 0%
20230804 8.32 8.42 8.25 8.34 0.72% 0% 0% 79085 0.6597 90.75 8.34 0% 0 0% 0 0% 0 0% 0%
20230803 8.22 8.31 8.19 8.28 0.98% 0.24% 0% 41635 0.3437 53.07 8.26 0% 0 0% 0 0% 0 0% 0%
20230802 8.25 8.26 8.16 8.2 -0.85% 0% 0% 33335 0.2733 41.18 8.2 0% 0 0% 0 0% 0 0% 0%
20230801 8.26 8.3 8.2 8.27 -0.12% 0.12% 0% 43381 0.3585 52.54 8.26 0% 0 0% 0 0% 0 0% 0%
20230731 8.32 8.34 8.21 8.28 -0.24% 0% 0% 57194 0.4735 75 8.28 0% 0 0% 0 0% 0 0% 0%
20230728 8.13 8.32 8.07 8.3 1.97% 0.73% 0% 94548 0.7795 132.51 8.24 0% 0 0% 0 0% 0 0% 0%
20230727 8.14 8.2 8.12 8.14 0% -0.25% 0% 27188 0.2218 41.13 8.16 0% 0 0% 0 0% 0 0% 0%
20230726 8.1 8.18 8.07 8.14 0.12% 0% 0% 29944 0.2436 42.87 8.14 0% 0 0% 0 0% 0 0% 0%
20230725 8.2 8.22 8.12 8.13 0.12% -0.25% 0% 37990 0.3097 53.44 8.15 0% 0 0% 0 0% 0 0% 0%
20230724 7.88 8.21 7.72 8.12 3.05% 0.5% 0% 93967 0.7596 135.49 8.08 0% 0 0% 0 0% 0 0% 0%
20230721 7.87 7.91 7.82 7.88 0.13% 0.25% 0% 25991 0.2044 40.38 7.86 0% 0 0% 0 0% 0 0% 0%
20230720 7.96 7.96 7.72 7.87 -0.88% 0.38% 0% 55747 0.4372 84.38 7.84 0% 0 0% 0 0% 0 0% 0%
20230719 8.24 8.35 8.24 8.33 1.22% 0.48% 0% 52581 0.4361 86.16 8.29 0% 0 0% 0 0% 0 0% 0%
20230718 8.25 8.28 8.18 8.23 -0.12% 0.24% 0% 26850 0.2205 43.07 8.21 0% 0 0% 0 0% 0 0% 0%
20230717 8.22 8.27 8.16 8.24 0.49% 0.37% 0% 22708 0.1865 35.05 8.21 0% 0 0% 0 0% 0 0% 0%
20230714 8.1 8.21 8.08 8.2 1.36% 0.61% 0% 24061 0.1961 36.24 8.15 0% 0 0% 0 0% 0 0% 0%
20230713 8.04 8.11 8.04 8.09 0.5% 0.12% 0% 19667 0.159 30.09 8.08 0% 0 0% 0 0% 0 0% 0%
20230712 7.94 8.08 7.93 8.05 1.26% 0.12% 0% 35025 0.2815 138.91 8.04 0% 0 0% 0 0% 0 0% 0%
20230711 7.9 7.97 7.88 7.95 0.63% 0.25% 0% 17499 0.1387 29.57 7.93 0% 0 0% 0 0% 0 0% 0%
20230710 7.91 7.93 7.85 7.9 -0.13% 0% 0% 17205 0.1359 69.85 7.9 0% 0 0% 0 0% 0 0% 0%
20230707 7.81 7.93 7.79 7.91 1.54% 0.38% 0% 21086 0.1661 79.73 7.88 0% 0 0% 0 0% 0 0% 0%
20230706 7.83 7.87 7.79 7.79 -0.51% -0.38% 0% 14775 0.1155 25.22 7.82 0% 0 0% 0 0% 0 0% 0%
20230705 7.89 7.9 7.81 7.83 -0.63% -0.13% 0% 17968 0.1408 57.13 7.84 0% 0 0% 0 0% 0 0% 0%
20230704 7.98 7.98 7.87 7.88 -0.88% -0.38% 0% 19873 0.1572 34.94 7.91 0% 0 0% 0 0% 0 0% 0%
20230703 7.93 7.98 7.88 7.95 0.51% 0.13% 0% 31013 0.2461 53.68 7.94 0% 0 0% 0 0% 0 0% 0%
20230630 7.81 7.93 7.8 7.91 0.89% 0.25% 0% 18762 0.1481 31.29 7.89 0% 0 0% 0 0% 0 0% 0%
20230629 7.86 7.9 7.82 7.84 0.13% -0.25% 0% 20431 0.1605 31.32 7.86 0% 0 0% 0 0% 0 0% 0%
20230628 7.85 7.88 7.78 7.83 -0.13% 0% 0% 19200 0.1504 27.47 7.83 0% 0 0% 0 0% 0 0% 0%
20230627 7.81 7.89 7.76 7.84 0.13% 0.13% 0% 23376 0.1831 30.89 7.83 0% 0 0% 0 0% 0 0% 0%
20230626 7.96 8.01 7.83 7.83 -1.39% -0.76% 0% 30334 0.2394 38.1 7.89 0% 0 0% 0 0% 0 0% 0%
20230621 8.01 8.02 7.93 7.94 -0.87% -0.25% 0% 28715 0.2287 33.61 7.96 0% 0 0% 0 0% 0 0% 0%
20230620 8 8.08 7.96 8.01 -0.12% 0% 0% 48704 0.3901 53.65 8.01 0% 0 0% 0 0% 0 0% 0%
20230619 8.19 8.21 8.01 8.02 -1.96% -0.74% 0% 44354 0.3582 48.69 8.08 0% 0 0% 0 0% 0 0% 0%
20230616 8.34 8.34 8.17 8.18 -1.45% -0.61% 0% 39186 0.3225 44.49 8.23 0% 0 0% 0 0% 0 0% 0%
20230615 8.38 8.44 8.27 8.3 -1.19% -0.36% 0% 43726 0.3642 50.92 8.33 0% 0 0% 0 0% 0 0% 0%
20230614 8.41 8.49 8.37 8.4 -0.47% -0.24% 0% 44601 0.3755 52.75 8.42 0% 0 0% 0 0% 0 0% 0%
20230613 8.46 8.53 8.39 8.44 -0.71% -0.12% 0% 51866 0.4381 62.73 8.45 0% 0 0% 0 0% 0 0% 0%
20230612 8.64 8.65 8.48 8.5 -1.73% -0.58% 0% 50893 0.435 61.84 8.55 0% 0 0% 0 0% 0 0% 0%
20230609 8.6 8.68 8.5 8.65 0.12% 0.35% 0% 65924 0.5685 77.92 8.62 0% 0 0% 0 0% 0 0% 0%
20230608 8.43 8.65 8.4 8.64 2.37% 0.7% 0% 94401 0.8099 111.55 8.58 0% 0 0% 0 0% 0 0% 0%
20230607 8.3 8.51 8.26 8.44 2.55% 0.12% 0% 85803 0.7237 104.87 8.43 0% 0 0% 0 0% 0 0% 0%
20230606 8.22 8.39 8.2 8.23 -0.36% -0.72% 0% 54590 0.4527 68.9 8.29 0% 0 0% 0 0% 0 0% 0%
20230605 8.25 8.3 8.17 8.26 0.12% 0.36% 0% 40264 0.3314 50.16 8.23 0% 0 0% 0 0% 0 0% 0%
20230602 8.3 8.37 8.25 8.25 -0.84% -0.72% 0% 33279 0.2766 40.41 8.31 0% 0 0% 0 0% 0 0% 0%
20230601 8.31 8.37 8.23 8.32 0.12% 0% 0% 36672 0.3051 56.37 8.32 0% 0 0% 0 0% 0 0% 0%
20230531 8.29 8.33 8.24 8.31 0.12% 0.36% 0% 30479 0.2524 44.72 8.28 0% 0 0% 0 0% 0 0% 0%
20230530 8.28 8.3 8.16 8.3 0% 0.85% 0% 50194 0.4131 56.69 8.23 0% 0 0% 0 0% 0 0% 0%
20230529 8.29 8.45 8.1 8.3 0% 0.61% 0% 95013 0.7841 99.15 8.25 0% 0 0% 0 0% 0 0% 0%
20230526 8.24 8.38 8.18 8.3 0.73% 0.24% 0% 55607 0.4604 54.39 8.28 0% 0 0% 0 0% 0 0% 0%
20230525 8.22 8.3 8.18 8.24 0.37% 0% 0% 50241 0.4139 45.09 8.24 0% 0 0% 0 0% 0 0% 0%
20230524 8.36 8.36 8.2 8.21 -0.97% -0.73% 0% 52302 0.4323 37.87 8.27 0% 0 0% 0 0% 0 0% 0%
20230523 8.43 8.56 8.29 8.29 -0.72% -1.66% 0% 69500 0.5857 44.81 8.43 0% 0 0% 0 0% 0 0% 0%
20230522 8.29 8.41 8.25 8.35 -0.12% 0.12% 0% 70788 0.5902 43.39 8.34 0% 0 0% 0 0% 0 0% 0%
20230519 8.51 8.52 8.27 8.36 -1.65% 0% 0% 71525 0.5979 42.09 8.36 0% 0 0% 0 0% 0 0% 0%
20230518 8.45 8.56 8.43 8.5 0.59% 0% 0% 65715 0.5589 38.81 8.5 0% 0 0% 0 0% 0 0% 0%
20230517 8.48 8.5 8.37 8.45 -0.24% 0% 0% 70959 0.5994 41.06 8.45 0% 0 0% 0 0% 0 0% 0%
20230516 8.52 8.74 8.42 8.47 -1.28% -0.94% 0% 127402 1.0894 72.06 8.55 0% 0 0% 0 0% 0 0% 0%
20230515 8.29 8.6 8.21 8.58 3.25% 1.78% 0% 126703 1.068 67.64 8.43 0% 0 0% 0 0% 0 0% 0%
20230510 8.43 8.45 8.11 8.16 -5.12% -0.97% 0% 139124 1.1457 102.14 8.24 0% 0 0% 0 0% 0 0% 0%
20230509 8.35 8.7 8.35 8.6 3.24% 0.7% 0% 264742 2.2608 154.27 8.54 0% 0 0% 0 0% 0 0% 0%
20230508 8.08 8.47 8.01 8.33 2.97% 0.48% 0% 209754 1.738 129.97 8.29 0% 0 0% 0 0% 0 0% 0%
20230505 8.12 8.2 7.96 8.09 0% 0.12% 0% 105373 0.8514 65.09 8.08 0% 0 0% 0 0% 0 0% 0%
20230504 7.88 8.14 7.82 8.09 2.15% 0.37% 0% 113368 0.914 68.52 8.06 0% 0 0% 0 0% 0 0% 0%
20230428 7.9 7.98 7.88 7.92 0.13% -0.13% 0% 60361 0.4784 36.66 7.93 0% 0 0% 0 0% 0 0% 0%
20230427 7.82 7.92 7.77 7.91 0.64% 0.51% 0% 63680 0.5013 38.33 7.87 0% 0 0% 0 0% 0 0% 0%
20230426 7.8 7.86 7.63 7.86 -0.76% 1.42% 0% 103165 0.7997 60.39 7.75 0% 0 0% 0 0% 0 0% 0%
20230425 7.7 7.99 7.67 7.92 2.72% 0.76% 0% 163275 1.284 97 7.86 0% 0 0% 0 0% 0 0% 0%
20230424 7.68 7.78 7.66 7.71 0.26% 0% 0% 58925 0.4545 38.49 7.71 0% 0 0% 0 0% 0 0% 0%
20230421 7.76 7.81 7.69 7.69 -1.41% -0.65% 0% 69059 0.5345 46.58 7.74 0% 0 0% 0 0% 0 0% 0%
20230420 7.75 7.81 7.68 7.8 0.52% 0.52% 0% 99195 0.7693 70.19 7.76 0% 0 0% 0 0% 0 0% 0%
20230419 7.67 7.85 7.62 7.76 1.84% 0.13% 0% 131387 1.0182 100.43 7.75 0% 0 0% 0 0% 0 0% 0%
20230418 7.45 7.75 7.45 7.62 2.42% -0.26% 0% 148141 1.1323 128.19 7.64 0% 0 0% 0 0% 0 0% 0%
20230417 7.31 7.45 7.28 7.44 1.64% 0.68% 0% 67778 0.5006 60.11 7.39 0% 0 0% 0 0% 0 0% 0%
20230414 7.33 7.34 7.3 7.32 -0.14% 0% 0% 48783 0.357 43.68 7.32 0% 0 0% 0 0% 0 0% 0%
20230413 7.24 7.33 7.23 7.33 1.24% 0.55% 0% 52438 0.3822 49.85 7.29 0% 0 0% 0 0% 0 0% 0%
20230412 7.22 7.27 7.22 7.24 0% -0.14% 0% 27329 0.198 28.06 7.25 0% 0 0% 0 0% 0 0% 0%
20230411 7.23 7.24 7.21 7.24 0.28% 0.14% 0% 25008 0.1808 28.69 7.23 0% 0 0% 0 0% 0 0% 0%
20230410 7.24 7.25 7.21 7.22 0.14% -0.14% 0% 29983 0.2168 34.27 7.23 0% 0 0% 0 0% 0 0% 0%
20230407 7.25 7.26 7.2 7.21 0% -0.14% 0% 26449 0.191 30.06 7.22 0% 0 0% 0 0% 0 0% 0%
20230406 7.27 7.28 7.2 7.21 -1.1% -0.28% 0% 34423 0.2489 38.9 7.23 0% 0 0% 0 0% 0 0% 0%
20230404 7.3 7.31 7.26 7.29 0% 0.14% 0% 34198 0.2491 39.2 7.28 0% 0 0% 0 0% 0 0% 0%
20230403 7.2 7.31 7.19 7.29 1.11% 0.41% 0% 41143 0.2987 47.45 7.26 0% 0 0% 0 0% 0 0% 0%
20230331 7.26 7.28 7.2 7.21 -0.69% -0.41% 0% 40305 0.2918 49.09 7.24 0% 0 0% 0 0% 0 0% 0%
20230330 7.25 7.27 7.21 7.26 0.41% 0.14% 0% 33306 0.2414 42.43 7.25 0% 0 0% 0 0% 0 0% 0%
20230329 7.26 7.28 7.21 7.23 -0.28% -0.14% 0% 24972 0.1807 29.68 7.24 0% 0 0% 0 0% 0 0% 0%
20230328 7.25 7.28 7.2 7.25 0.14% 0.14% 0% 31735 0.2299 36.42 7.24 0% 0 0% 0 0% 0 0% 0%
20230327 7.32 7.34 7.18 7.24 -1.09% 0% 0% 45920 0.3324 50.86 7.24 0% 0 0% 0 0% 0 0% 0%
20230324 7.31 7.36 7.29 7.32 0.14% -0.14% 0% 39682 0.291 44.51 7.33 0% 0 0% 0 0% 0 0% 0%
20230323 7.3 7.31 7.28 7.31 0.14% 0.14% 0% 30435 0.2221 45.39 7.3 0% 0 0% 0 0% 0 0% 0%
20230322 7.28 7.3 7.26 7.3 0.69% 0.14% 0% 38040 0.2772 40.8 7.29 0% 0 0% 0 0% 0 0% 0%
20230321 7.28 7.3 7.25 7.25 0.28% -0.28% 0% 40614 0.2953 42.67 7.27 0% 0 0% 0 0% 0 0% 0%
20230320 7.26 7.28 7.22 7.23 -0.41% -0.28% 0% 43846 0.3181 41.79 7.25 0% 0 0% 0 0% 0 0% 0%
20230317 7.25 7.28 7.22 7.26 0.83% 0.14% 0% 51803 0.3758 48.54 7.25 0% 0 0% 0 0% 0 0% 0%
20230316 7.17 7.25 7.16 7.2 0.14% -0.28% 0% 51875 0.3744 46.83 7.22 0% 0 0% 0 0% 0 0% 0%
20230315 7.13 7.2 7.12 7.19 1.41% 0.42% 0% 50315 0.3604 45.41 7.16 0% 0 0% 0 0% 0 0% 0%
20230314 7.07 7.16 7.07 7.09 -0.28% -0.14% 0% 44359 0.315 40.03 7.1 0% 0 0% 0 0% 0 0% 0%
20230313 7.09 7.13 7.06 7.11 -0.28% 0.28% 0% 41347 0.2933 38.61 7.09 0% 0 0% 0 0% 0 0% 0%
20230310 7.17 7.21 7.12 7.13 -1.11% -0.42% 0% 47980 0.3433 44.47 7.16 0% 0 0% 0 0% 0 0% 0%
20230309 7.25 7.29 7.19 7.21 -0.14% -0.28% 0% 48535 0.3511 45.72 7.23 0% 0 0% 0 0% 0 0% 0%
20230308 7.21 7.24 7.13 7.22 -0.14% 0.42% 0% 62669 0.4504 55.54 7.19 0% 0 0% 0 0% 0 0% 0%
20230307 7.21 7.36 7.2 7.23 0.28% -0.82% 0% 115085 0.839 95.42 7.29 0% 0 0% 0 0% 0 0% 0%
20230306 7.26 7.29 7.2 7.21 -0.96% -0.41% 0% 48372 0.3501 39.22 7.24 0% 0 0% 0 0% 0 0% 0%
20230303 7.23 7.28 7.21 7.28 0.69% 0.55% 0% 74701 0.5412 57.57 7.24 0% 0 0% 0 0% 0 0% 0%
20230302 7.21 7.25 7.2 7.23 0% 0.14% 0% 34567 0.2497 26.56 7.22 0% 0 0% 0 0% 0 0% 0%
20230301 7.19 7.23 7.17 7.23 0.56% 0.28% 0% 37453 0.2702 27.62 7.21 0% 0 0% 0 0% 0 0% 0%
20230228 7.16 7.19 7.14 7.19 0.42% 0.28% 0% 24088 0.1728 17.31 7.17 0% 0 0% 0 0% 0 0% 0%
20230227 7.17 7.2 7.15 7.16 -0.28% -0.14% 0% 26471 0.1899 18.2 7.17 0% 0 0% 0 0% 0 0% 0%
20230224 7.24 7.24 7.16 7.18 -0.69% -0.14% 0% 31266 0.2248 20.76 7.19 0% 0 0% 0 0% 0 0% 0%
20230223 7.23 7.25 7.2 7.23 0.28% 0.14% 0% 50981 0.3683 32.14 7.22 0% 0 0% 0 0% 0 0% 0%
20230222 7.19 7.23 7.17 7.21 -0.14% 0.14% 0% 40609 0.2924 25.67 7.2 0% 0 0% 0 0% 0 0% 0%
20230221 7.2 7.22 7.18 7.22 -0.14% 0.28% 0% 60135 0.4329 39.23 7.2 0% 0 0% 0 0% 0 0% 0%
20230220 7.08 7.23 7.08 7.23 1.97% 0.7% 0% 84858 0.6093 54.3 7.18 0% 0 0% 0 0% 0 0% 0%
20230217 7.08 7.15 7.07 7.09 -0.14% -0.14% 0% 41342 0.2936 26.57 7.1 0% 0 0% 0 0% 0 0% 0%
20230216 7.15 7.22 7.07 7.1 -0.7% -0.84% 0% 71590 0.5128 45.53 7.16 0% 0 0% 0 0% 0 0% 0%
20230215 7.21 7.21 7.14 7.15 -0.83% -0.14% 0% 44356 0.3178 27.66 7.16 0% 0 0% 0 0% 0 0% 0%
20230214 7.18 7.23 7.16 7.21 0.7% 0.28% 0% 55900 0.4019 31.5 7.19 0% 0 0% 0 0% 0 0% 0%
20230213 7.2 7.23 7.15 7.16 0.14% -0.28% 0% 81640 0.5858 42.48 7.18 0% 0 0% 0 0% 0 0% 0%
20230210 7.09 7.16 7.06 7.15 0.85% 0.56% 0% 68864 0.4895 35.83 7.11 0% 0 0% 0 0% 0 0% 0%
20230209 7.04 7.1 7.02 7.09 0.28% 0.14% 0% 42041 0.2975 22.46 7.08 0% 0 0% 0 0% 0 0% 0%
20230208 7.1 7.11 7.05 7.07 -0.42% 0% 0% 42257 0.2986 22.91 7.07 0% 0 0% 0 0% 0 0% 0%
20230207 7.05 7.1 7.04 7.1 1.28% 0.42% 0% 57254 0.4048 32.42 7.07 0% 0 0% 0 0% 0 0% 0%
20230206 6.99 7.04 6.96 7.01 0% 0% 0% 30118 0.2111 18.5 7.01 0% 0 0% 0 0% 0 0% 0%
20230203 7.06 7.06 6.98 7.01 -0.71% 0% 0% 36231 0.254 22.95 7.01 0% 0 0% 0 0% 0 0% 0%
20230202 7.07 7.08 7.05 7.06 -0.14% 0% 0% 31822 0.2247 21.2 7.06 0% 0 0% 0 0% 0 0% 0%
20230201 7.04 7.07 7.01 7.07 0.43% 0.28% 0% 40276 0.2838 27.78 7.05 0% 0 0% 0 0% 0 0% 0%
20230131 7.07 7.08 7.03 7.04 -0.14% -0.14% 0% 31680 0.2234 25.21 7.05 0% 0 0% 0 0% 0 0% 0%
20230130 7.12 7.14 7.04 7.05 -0.42% -0.42% 0% 56267 0.3982 52.5 7.08 0% 0 0% 0 0% 0 0% 0%
20230120 7.07 7.1 7.03 7.08 0.28% 0.14% 0% 53556 0.3785 52.18 7.07 0% 0 0% 0 0% 0 0% 0%
20230119 6.96 7.09 6.94 7.06 1.29% 0.43% 0% 69698 0.4902 162.5 7.03 0% 0 0% 0 0% 0 0% 0%
20230118 6.95 7.02 6.92 6.97 0.29% 0% 0% 36179 0.2522 36.78 6.97 0% 0 0% 0 0% 0 0% 0%
20230117 6.94 6.96 6.88 6.95 0.29% 0.43% 0% 32718 0.2263 32.58 6.92 0% 0 0% 0 0% 0 0% 0%
20230116 6.89 7 6.86 6.93 1.02% -0.14% 0% 61758 0.4284 58.76 6.94 0% 0 0% 0 0% 0 0% 0%
20230113 6.82 6.86 6.79 6.86 0.73% 0.59% 0% 21232 0.1449 20.25 6.82 0% 0 0% 0 0% 0 0% 0%
20230112 6.82 6.83 6.77 6.81 0% 0.15% 0% 21670 0.1473 20.16 6.8 0% 0 0% 0 0% 0 0% 0%
20230111 6.82 6.85 6.81 6.81 0% -0.29% 0% 19899 0.1359 19.06 6.83 0% 0 0% 0 0% 0 0% 0%
20230110 6.87 6.88 6.81 6.81 -0.58% -0.15% 0% 20705 0.1413 20.07 6.82 0% 0 0% 0 0% 0 0% 0%
20230109 6.85 6.88 6.84 6.85 -0.15% -0.15% 0% 19826 0.136 20.12 6.86 0% 0 0% 0 0% 0 0% 0%
20230106 6.91 6.91 6.85 6.86 -0.58% 0% 0% 22728 0.156 23.56 6.86 0% 0 0% 0 0% 0 0% 0%
20230105 6.9 6.91 6.86 6.9 0.29% 0.15% 0% 26708 0.184 28.4 6.89 0% 0 0% 0 0% 0 0% 0%
20230104 6.82 6.9 6.8 6.88 0.88% 0.15% 0% 35990 0.2474 39.13 6.87 0% 0 0% 0 0% 0 0% 0%
20230103 6.78 6.83 6.75 6.82 0.59% 0.29% 0% 33483 0.2277 37.11 6.8 0% 0 0% 0 0% 0 0% 0%
20221230 6.74 6.81 6.73 6.78 0.89% 0% 0% 20407 0.1383 64.9 6.78 0% 0 0% 0 0% 0 0% 0%
20221229 6.75 6.77 6.7 6.72 -0.74% -0.15% 0% 17630 0.1186 19.65 6.73 0% 0 0% 0 0% 0 0% 0%
20221228 6.76 6.81 6.73 6.77 0.15% 0% 0% 19633 0.133 22.36 6.77 0% 0 0% 0 0% 0 0% 0%
20221227 6.74 6.77 6.71 6.76 0.9% 0.3% 0% 21844 0.1473 24.33 6.74 0% 0 0% 0 0% 0 0% 0%
20221226 6.74 6.74 6.67 6.7 0% 0% 0% 16352 0.1096 17.03 6.7 0% 0 0% 0 0% 0 0% 0%
20221223 6.72 6.77 6.67 6.7 -0.15% -0.15% 0% 18955 0.1272 18.57 6.71 0% 0 0% 0 0% 0 0% 0%
20221222 6.79 6.81 6.69 6.71 -0.89% -0.59% 0% 24090 0.1625 21.8 6.75 0% 0 0% 0 0% 0 0% 0%
20221221 6.78 6.83 6.75 6.77 0.15% -0.15% 0% 18662 0.1265 16.75 6.78 0% 0 0% 0 0% 0 0% 0%
20221220 6.79 6.84 6.75 6.76 -0.59% -0.59% 0% 26303 0.1788 22.02 6.8 0% 0 0% 0 0% 0 0% 0%
20221219 6.94 6.95 6.76 6.8 -2.02% -0.58% 0% 36696 0.251 29.97 6.84 0% 0 0% 0 0% 0 0% 0%
20221216 6.9 6.96 6.88 6.94 0.58% 0.14% 0% 29793 0.2064 23.19 6.93 0% 0 0% 0 0% 0 0% 0%
20221215 6.94 6.98 6.89 6.9 -0.72% -0.14% 0% 28205 0.195 21.94 6.91 0% 0 0% 0 0% 0 0% 0%
20221214 6.97 7 6.94 6.95 -0.14% -0.29% 0% 23514 0.1638 33.77 6.97 0% 0 0% 0 0% 0 0% 0%
20221213 6.98 7.03 6.95 6.96 0.14% -0.43% 0% 37494 0.2622 28.67 6.99 0% 0 0% 0 0% 0 0% 0%
20221212 7.07 7.08 6.94 6.95 -2.11% -0.86% 0% 49577 0.3474 36.36 7.01 0% 0 0% 0 0% 0 0% 0%
20221209 7.05 7.11 7.05 7.1 0.57% 0.14% 0% 45688 0.3238 34.04 7.09 0% 0 0% 0 0% 0 0% 0%
20221208 7.06 7.11 7.04 7.06 0.14% -0.14% 0% 42532 0.3007 31.69 7.07 0% 0 0% 0 0% 0 0% 0%
20221207 7.09 7.13 7.04 7.05 -0.7% -0.28% 0% 48806 0.3451 36.07 7.07 0% 0 0% 0 0% 0 0% 0%
20221206 7.13 7.15 7.07 7.1 -0.7% -0.14% 0% 37238 0.2647 28.4 7.11 0% 0 0% 0 0% 0 0% 0%
20221205 7.07 7.16 7.02 7.15 1.71% 0.56% 0% 72065 0.5126 55.79 7.11 0% 0 0% 0 0% 0 0% 0%
20221202 7.05 7.07 6.99 7.03 -0.28% 0.29% 0% 42360 0.297 34.79 7.01 0% 0 0% 0 0% 0 0% 0%
20221201 7.16 7.19 7.04 7.05 -1.12% -0.56% 0% 59034 0.4187 49.45 7.09 0% 0 0% 0 0% 0 0% 0%
20221130 7.18 7.18 7.1 7.13 -0.42% 0% 0% 72299 0.5156 63.63 7.13 0% 0 0% 0 0% 0 0% 0%
20221129 6.98 7.25 6.98 7.16 2.87% 0.42% 0% 138650 0.9887 125.97 7.13 0% 0 0% 0 0% 0 0% 0%
20221128 6.95 7 6.86 6.96 -1.28% 0.43% 0% 77000 0.5334 73.54 6.93 0% 0 0% 0 0% 0 0% 0%
20221125 6.87 7.07 6.86 7.05 2.17% 0.57% 0% 108548 0.7612 99.5 7.01 0% 0 0% 0 0% 0 0% 0%
20221124 6.91 6.94 6.88 6.9 -0.58% -0.14% 0% 36402 0.2514 32.06 6.91 0% 0 0% 0 0% 0 0% 0%
20221123 6.86 6.97 6.86 6.94 0.58% 0.29% 0% 58031 0.4015 49.89 6.92 0% 0 0% 0 0% 0 0% 0%
20221122 6.83 6.95 6.81 6.9 1.17% 0.15% 0% 48269 0.3324 37.76 6.89 0% 0 0% 0 0% 0 0% 0%
20221121 6.84 6.84 6.77 6.82 -0.29% 0.15% 0% 30194 0.2055 22.7 6.81 0% 0 0% 0 0% 0 0% 0%
20221118 6.94 6.94 6.83 6.84 -1.3% -0.44% 0% 35415 0.2434 25.98 6.87 0% 0 0% 0 0% 0 0% 0%
20221117 6.94 6.95 6.86 6.93 -0.14% 0.43% 0% 34442 0.2378 25.5 6.9 0% 0 0% 0 0% 0 0% 0%
20221116 7.01 7.03 6.94 6.94 -1.28% -0.43% 0% 38890 0.271 29.17 6.97 0% 0 0% 0 0% 0 0% 0%
20221115 6.91 7.05 6.91 7.03 1.44% 0.43% 0% 66722 0.4668 51.58 7 0% 0 0% 0 0% 0 0% 0%
20221114 6.92 7.02 6.91 6.93 0.14% -0.57% 0% 69353 0.4831 54.75 6.97 0% 0 0% 0 0% 0 0% 0%
20221111 6.88 6.97 6.84 6.92 1.17% 0.29% 0% 70587 0.4874 59.45 6.9 0% 0 0% 0 0% 0 0% 0%
20221110 6.82 6.85 6.75 6.84 0% 0.44% 0% 31665 0.2156 28.61 6.81 0% 0 0% 0 0% 0 0% 0%
20221109 6.79 6.85 6.78 6.84 0.74% 0.15% 0% 36245 0.2476 34.13 6.83 0% 0 0% 0 0% 0 0% 0%
20221108 6.79 6.82 6.74 6.79 -0.15% 0.15% 0% 34277 0.2324 37.34 6.78 0% 0 0% 0 0% 0 0% 0%
20221107 6.72 6.81 6.71 6.8 0.89% 0.44% 0% 45486 0.3079 51.02 6.77 0% 0 0% 0 0% 0 0% 0%
20221104 6.66 6.76 6.66 6.74 1.2% 0.3% 0% 50148 0.3368 56.47 6.72 0% 0 0% 0 0% 0 0% 0%
20221103 6.66 6.69 6.62 6.66 -0.45% 0.15% 0% 25196 0.1676 28.78 6.65 0% 0 0% 0 0% 0 0% 0%
20221102 6.66 6.72 6.65 6.69 0.15% 0% 0% 40896 0.2735 44.94 6.69 0% 0 0% 0 0% 0 0% 0%
20221101 6.6 6.68 6.59 6.68 1.37% 0.45% 0% 43104 0.2867 46.65 6.65 0% 0 0% 0 0% 0 0% 0%
20221031 6.57 6.65 6.52 6.59 0.3% 0% 0% 29199 0.1924 30.25 6.59 0% 0 0% 0 0% 0 0% 0%
20221028 6.69 6.69 6.56 6.57 -1.5% -0.9% 0% 39084 0.2592 39.06 6.63 0% 0 0% 0 0% 0 0% 0%
20221027 6.67 6.69 6.63 6.67 0.45% 0% 0% 29942 0.1997 28.32 6.67 0% 0 0% 0 0% 0 0% 0%
20221026 6.61 6.68 6.58 6.64 0.61% 0% 0% 33024 0.2192 29.8 6.64 0% 0 0% 0 0% 0 0% 0%
20221025 6.69 6.74 6.57 6.6 -1.35% -0.15% 0% 48142 0.3184 42.21 6.61 0% 0 0% 0 0% 0 0% 0%
20221024 6.79 6.83 6.66 6.69 -1.47% -0.74% 0% 49699 0.3349 46.37 6.74 0% 0 0% 0 0% 0 0% 0%
20221021 6.81 6.83 6.77 6.79 -0.15% -0.15% 0% 24483 0.1664 24.21 6.8 0% 0 0% 0 0% 0 0% 0%
20221020 6.84 6.86 6.76 6.8 -0.58% 0% 0% 42936 0.2921 43.68 6.8 0% 0 0% 0 0% 0 0% 0%
20221019 6.84 6.88 6.82 6.84 -0.15% 0% 0% 24260 0.166 25.95 6.84 0% 0 0% 0 0% 0 0% 0%
20221018 6.86 6.89 6.82 6.85 0% 0.15% 0% 23045 0.1577 25.28 6.84 0% 0 0% 0 0% 0 0% 0%
20221017 6.81 6.87 6.8 6.85 0.29% 0.15% 0% 28294 0.1935 33.55 6.84 0% 0 0% 0 0% 0 0% 0%
20220720 7.74 7.81 7.73 7.8 1.17% 0.39% 0% 39774 0.3091 73.64 7.77 0% 0 0% 0 0% 0 0% 0%
20220719 7.65 7.71 7.61 7.71 1.58% 0.52% 0% 39411 0.3024 70.73 7.67 0% 0 0% 0 0% 0 0% 0%
20220718 7.52 7.62 7.5 7.59 1.2% 0.13% 0% 32001 0.2426 56.43 7.58 0% 0 0% 0 0% 0 0% 0%
20220715 7.64 7.66 7.5 7.5 -1.7% -0.92% 0% 45373 0.3437 79.13 7.57 0% 0 0% 0 0% 0 0% 0%
20220714 7.75 7.75 7.6 7.63 -1.55% -0.13% 0% 55746 0.4259 100.42 7.64 0% 0 0% 0 0% 0 0% 0%
20220713 7.77 7.81 7.73 7.75 -0.51% 0% 0% 34007 0.2637 63.89 7.75 0% 0 0% 0 0% 0 0% 0%
20220712 7.75 7.84 7.72 7.79 0.65% 0% 0% 36139 0.2817 66.4 7.79 0% 0 0% 0 0% 0 0% 0%
20220711 7.71 7.77 7.68 7.74 0.13% 0% 0% 29689 0.2298 53.87 7.74 0% 0 0% 0 0% 0 0% 0%
20220708 7.73 7.75 7.71 7.73 0.26% 0% 0% 20908 0.1616 37.11 7.73 0% 0 0% 0 0% 0 0% 0%
20220707 7.72 7.76 7.69 7.71 0% -0.13% 0% 27941 0.2158 48.49 7.72 0% 0 0% 0 0% 0 0% 0%
20220706 7.84 7.85 7.7 7.71 -1.66% -0.52% 0% 49935 0.3872 85.13 7.75 0% 0 0% 0 0% 0 0% 0%
20220705 7.89 7.92 7.8 7.84 -0.63% -0.25% 0% 41512 0.3262 73.36 7.86 0% 0 0% 0 0% 0 0% 0%
20220704 7.91 7.93 7.87 7.89 -0.38% 0% 0% 36402 0.2871 64.58 7.89 0% 0 0% 0 0% 0 0% 0%
20220701 7.94 7.97 7.91 7.92 -0.25% -0.13% 0% 30410 0.2411 54.35 7.93 0% 0 0% 0 0% 0 0% 0%
20220630 7.92 8 7.91 7.94 0.25% -0.25% 0% 39215 0.312 66.55 7.96 0% 0 0% 0 0% 0 0% 0%
20220629 7.98 8.03 7.91 7.92 -0.75% -0.75% 0% 47496 0.3791 71.52 7.98 0% 0 0% 0 0% 0 0% 0%
20220628 7.95 7.99 7.91 7.98 0.38% 0.38% 0% 38296 0.3046 46.11 7.95 0% 0 0% 0 0% 0 0% 0%
20220627 7.95 7.98 7.92 7.95 0.13% 0.13% 0% 40084 0.3184 45.91 7.94 0% 0 0% 0 0% 0 0% 0%
20220624 7.99 7.99 7.93 7.94 -0.5% -0.13% 0% 32494 0.2583 36.61 7.95 0% 0 0% 0 0% 0 0% 0%
20220623 7.9 7.98 7.87 7.98 0.88% 0.63% 0% 39476 0.3132 41.37 7.93 0% 0 0% 0 0% 0 0% 0%
20220622 8 8 7.9 7.91 -1% -0.38% 0% 35993 0.2858 35.33 7.94 0% 0 0% 0 0% 0 0% 0%
20220621 7.97 8.03 7.94 7.99 0.38% 0% 0% 40705 0.3253 39.17 7.99 0% 0 0% 0 0% 0 0% 0%
20220620 7.96 8 7.93 7.96 -0.13% 0% 0% 34867 0.2777 32.96 7.96 0% 0 0% 0 0% 0 0% 0%
20220617 8.03 8.04 7.89 7.97 -0.62% 0.13% 0% 61934 0.4929 57.76 7.96 0% 0 0% 0 0% 0 0% 0%
20220616 8.16 8.18 8 8.02 -2.31% -0.5% 0% 114619 0.9244 110.82 8.06 0% 0 0% 0 0% 0 0% 0%
20220615 8.01 8.37 8 8.21 2.37% -0.12% 0% 204891 1.6842 218.81 8.22 0% 0 0% 0 0% 0 0% 0%
20220614 7.82 8.04 7.75 8.02 1.91% 1.65% 0% 80379 0.6343 100.31 7.89 0% 0 0% 0 0% 0 0% 0%
20220613 7.95 7.98 7.85 7.87 -1.75% -0.51% 0% 55445 0.4384 73.1 7.91 0% 0 0% 0 0% 0 0% 0%
20220610 7.9 8.03 7.9 8.01 0.63% 0.63% 0% 97151 0.7734 130.87 7.96 0% 0 0% 0 0% 0 0% 0%
20220609 7.83 8.02 7.8 7.96 1.66% 0.38% 0% 104761 0.831 150.1 7.93 0% 0 0% 0 0% 0 0% 0%
20220608 7.84 7.86 7.76 7.83 -0.13% 0.13% 0% 64210 0.5019 101.21 7.82 0% 0 0% 0 0% 0 0% 0%
20220607 7.81 7.84 7.76 7.84 0.64% 0.51% 0% 57132 0.4459 89.41 7.8 0% 0 0% 0 0% 0 0% 0%
20220606 7.75 7.79 7.66 7.79 0.52% 0.52% 0% 49951 0.3869 77.63 7.75 0% 0 0% 0 0% 0 0% 0%
20220602 7.73 7.75 7.68 7.75 0.26% 0.39% 0% 38845 0.2999 59.72 7.72 0% 0 0% 0 0% 0 0% 0%
20220601 7.74 7.77 7.7 7.73 -0.26% 0% 0% 36252 0.2801 56.07 7.73 0% 0 0% 0 0% 0 0% 0%
20220531 7.73 7.76 7.68 7.75 0.52% 0.26% 0% 40214 0.3107 62.62 7.73 0% 0 0% 0 0% 0 0% 0%
20220530 7.69 7.72 7.67 7.71 0.39% 0.13% 0% 39968 0.3078 62.35 7.7 0% 0 0% 0 0% 0 0% 0%
20220527 7.73 7.75 7.63 7.68 -0.65% -0.13% 0% 45645 0.3509 71.35 7.69 0% 0 0% 0 0% 0 0% 0%
20220526 7.65 7.73 7.61 7.73 1.18% 0.65% 0% 52107 0.4001 80.48 7.68 0% 0 0% 0 0% 0 0% 0%
20220525 7.58 7.64 7.56 7.64 0.66% 0.39% 0% 33346 0.2536 51.92 7.61 0% 0 0% 0 0% 0 0% 0%
20220524 7.8 7.85 7.59 7.59 -2.57% -1.43% 0% 68842 0.5303 103.33 7.7 0% 0 0% 0 0% 0 0% 0%
20220523 7.68 7.83 7.66 7.79 1.43% 0.65% 0% 57174 0.4427 87.36 7.74 0% 0 0% 0 0% 0 0% 0%
20220520 7.61 7.69 7.61 7.68 1.32% 0.26% 0% 55460 0.425 86.67 7.66 0% 0 0% 0 0% 0 0% 0%
20220519 7.57 7.58 7.52 7.58 -0.52% 0.4% 0% 36182 0.2731 55.88 7.55 0% 0 0% 0 0% 0 0% 0%
20220518 7.62 7.64 7.59 7.62 -0.13% 0.13% 0% 32376 0.2465 46.3 7.61 0% 0 0% 0 0% 0 0% 0%
20220517 7.64 7.68 7.58 7.63 -0.39% 0.13% 0% 37432 0.2854 50.12 7.62 0% 0 0% 0 0% 0 0% 0%
20220516 7.71 7.76 7.64 7.66 -0.52% -0.13% 0% 37743 0.2895 48.87 7.67 0% 0 0% 0 0% 0 0% 0%
20220513 7.62 7.71 7.61 7.7 1.18% 0.39% 0% 52689 0.404 63.05 7.67 0% 0 0% 0 0% 0 0% 0%
20220512 7.6 7.66 7.56 7.61 -0.39% 0.13% 0% 41210 0.313 43.99 7.6 0% 0 0% 0 0% 0 0% 0%
20220511 7.58 7.7 7.57 7.64 0.39% -0.13% 0% 65527 0.5014 59.94 7.65 0% 0 0% 0 0% 0 0% 0%
20220510 7.55 7.62 7.43 7.61 0.4% 0.93% 0% 61833 0.4662 52.27 7.54 0% 0 0% 0 0% 0 0% 0%
20220509 7.57 7.63 7.55 7.58 0.13% 0.13% 0% 36759 0.2784 27.77 7.57 0% 0 0% 0 0% 0 0% 0%
20220506 7.57 7.65 7.55 7.57 -2.32% -0.39% 0% 53749 0.4084 36.77 7.6 0% 0 0% 0 0% 0 0% 0%
20220505 7.58 7.82 7.57 7.75 0.26% 0.52% 0% 92092 0.7101 60.57 7.71 0% 0 0% 0 0% 0 0% 0%
20220429 7.53 7.74 7.51 7.73 1.84% 1.05% 0% 80624 0.617 49.13 7.65 0% 0 0% 0 0% 0 0% 0%
20220428 7.58 7.72 7.49 7.59 -0.78% -0.26% 0% 67558 0.5144 38.19 7.61 0% 0 0% 0 0% 0 0% 0%
20220427 7.35 7.65 7.3 7.65 1.73% 2.27% 0% 103461 0.7734 53.55 7.48 0% 0 0% 0 0% 0 0% 0%
20220426 7.82 7.85 7.46 7.52 -3.71% -1.7% 0% 145326 1.1112 74.92 7.65 0% 0 0% 0 0% 0 0% 0%
20220425 8.28 8.28 7.8 7.81 -6.8% -2.38% 0% 195446 1.5642 101.55 8 0% 0 0% 0 0% 0 0% 0%
20220422 8.35 8.46 8.26 8.38 0.24% 0.12% 0% 126105 1.0552 68.69 8.37 0% 0 0% 0 0% 0 0% 0%
20220421 8.53 8.56 8.35 8.36 -2.34% -1.07% 0% 186047 1.5722 96.02 8.45 0% 0 0% 0 0% 0 0% 0%
20220420 8.69 8.7 8.51 8.56 -1.38% -0.35% 0% 158283 1.3601 80.13 8.59 0% 0 0% 0 0% 0 0% 0%
20220419 8.66 8.71 8.63 8.68 0.12% 0.35% 0% 118465 1.0253 55.78 8.65 0% 0 0% 0 0% 0 0% 0%
20220418 8.82 8.83 8.65 8.67 -2.91% -0.34% 0% 177459 1.5439 76.8 8.7 0% 0 0% 0 0% 0 0% 0%
20220415 8.72 8.98 8.72 8.93 1.36% 0.68% 0% 172256 1.5271 73.42 8.87 0% 0 0% 0 0% 0 0% 0%
20220414 8.92 8.95 8.77 8.81 -0.56% -0.34% 0% 168546 1.49 74.47 8.84 0% 0 0% 0 0% 0 0% 0%
20220413 8.83 8.95 8.81 8.86 -0.34% -0.23% 0% 130923 1.1623 59.44 8.88 0% 0 0% 0 0% 0 0% 0%
20220412 8.72 8.94 8.62 8.89 2.18% 1.37% 0% 191867 1.6825 87.01 8.77 0% 0 0% 0 0% 0 0% 0%
20220411 9.02 9.02 8.65 8.7 -3.12% -0.57% 0% 173981 1.5228 79.7 8.75 0% 0 0% 0 0% 0 0% 0%
20220408 9.14 9.15 8.89 8.98 -0.66% 0.22% 0% 230583 2.0667 93.79 8.96 0% 0 0% 0 0% 0 0% 0%
20220407 9.36 9.4 8.97 9.04 -3.21% -1.31% 0% 237084 2.1717 92.41 9.16 0% 0 0% 0 0% 0 0% 0%
20220401 9.03 9.38 9 9.2 0.88% -0.11% 0% 300595 2.7673 105.88 9.21 0% 0 0% 0 0% 0 0% 0%
20220331 8.83 9.19 8.8 9.12 2.93% 1% 0% 304196 2.7476 96.82 9.03 0% 0 0% 0 0% 0 0% 0%
20220330 8.62 9.04 8.61 8.86 2.9% 0.68% 0% 254722 2.2419 79.83 8.8 0% 0 0% 0 0% 0 0% 0%
20220329 8.66 8.67 8.59 8.61 -0.81% -0.12% 0% 85081 0.7331 27.1 8.62 0% 0 0% 0 0% 0 0% 0%
20220328 8.62 8.71 8.51 8.68 0.7% 0.58% 0% 120111 1.0361 37.78 8.63 0% 0 0% 0 0% 0 0% 0%
20220325 8.61 8.67 8.6 8.62 0.12% -0.12% 0% 109774 0.9469 34.87 8.63 0% 0 0% 0 0% 0 0% 0%
20220324 8.68 8.69 8.58 8.61 -1.37% -0.23% 0% 168242 1.4523 53.98 8.63 0% 0 0% 0 0% 0 0% 0%
20220323 8.94 8.99 8.7 8.73 -7.62% -0.8% 0% 506076 4.4514 166.1 8.8 0% 0 0% 0 0% 0 0% 0%
20220322 9.46 9.51 9.39 9.45 -0.32% -0.11% 0% 373368 3.531 151.05 9.46 0% 0 0% 0 0% 0 0% 0%
20220321 9.53 9.57 9.4 9.48 -0.11% -0.11% 0% 506808 4.808 233.18 9.49 0% 0 0% 0 0% 0 0% 0%
20220318 8.97 9.53 8.96 9.49 5.56% 1.82% 0% 537457 5.0101 297.61 9.32 0% 0 0% 0 0% 0 0% 0%
20220317 8.76 9.15 8.73 8.99 3.57% 0.11% 0% 273061 2.451 181.47 8.98 0% 0 0% 0 0% 0 0% 0%
20220316 8.58 8.73 8.43 8.68 3.21% 1.28% 0% 141190 1.2104 93.74 8.57 0% 0 0% 0 0% 0 0% 0%
20220315 8.68 8.69 8.41 8.41 -3.33% -1.64% 0% 129702 1.1096 87.5 8.55 0% 0 0% 0 0% 0 0% 0%
20220311 8.72 8.9 8.61 8.89 1.37% 1.48% 0% 87546 0.7671 64.12 8.76 0% 0 0% 0 0% 0 0% 0%
20220310 8.86 8.87 8.76 8.77 0.34% -0.57% 0% 78717 0.6943 58.8 8.82 0% 0 0% 0 0% 0 0% 0%
20220309 8.92 8.98 8.53 8.74 -1.69% -0.23% 0% 153739 1.3463 112.39 8.76 0% 0 0% 0 0% 0 0% 0%
20220308 9.03 9.08 8.87 8.89 -1.55% -0.78% 0% 114683 1.0275 92.26 8.96 0% 0 0% 0 0% 0 0% 0%
20220307 9.03 9.11 9.02 9.03 -0.55% -0.33% 0% 85458 0.7741 72.37 9.06 0% 0 0% 0 0% 0 0% 0%
20220304 9.09 9.12 9.02 9.08 -0.44% 0.11% 0% 112818 1.023 97.53 9.07 0% 0 0% 0 0% 0 0% 0%
20220303 9.05 9.15 9.01 9.12 1.33% 0.33% 0% 185074 1.6818 168.04 9.09 0% 0 0% 0 0% 0 0% 0%
20220302 8.79 9.01 8.78 9 2.04% 0.67% 0% 207761 1.8568 205.37 8.94 0% 0 0% 0 0% 0 0% 0%
20220301 8.78 8.86 8.71 8.82 2.08% 0.57% 0% 111720 0.9803 127.04 8.77 0% 0 0% 0 0% 0 0% 0%
20220228 8.63 8.65 8.55 8.64 0.23% 0.47% 0% 45505 0.3915 53.22 8.6 0% 0 0% 0 0% 0 0% 0%
20220225 8.66 8.73 8.6 8.62 -0.12% -0.35% 0% 70630 0.6106 74.37 8.65 0% 0 0% 0 0% 0 0% 0%
20220224 8.8 8.83 8.57 8.63 -2.27% -0.69% 0% 99739 0.8663 95.48 8.69 0% 0 0% 0 0% 0 0% 0%
20220223 8.83 8.84 8.77 8.83 0.23% 0.34% 0% 57329 0.5045 49.39 8.8 0% 0 0% 0 0% 0 0% 0%
20220222 8.87 8.91 8.78 8.81 -1.45% -0.34% 0% 66457 0.5872 49.61 8.84 0% 0 0% 0 0% 0 0% 0%
20220221 8.91 8.95 8.84 8.94 0.22% 0.45% 0% 63643 0.5662 48.77 8.9 0% 0 0% 0 0% 0 0% 0%
20220218 8.8 9 8.76 8.92 1.02% 0.56% 0% 61062 0.5419 46.91 8.87 0% 0 0% 0 0% 0 0% 0%
20220217 8.9 8.96 8.82 8.83 -1.12% -0.56% 0% 80518 0.715 62.7 8.88 0% 0 0% 0 0% 0 0% 0%
20220216 8.9 9 8.89 8.93 0.45% -0.11% 0% 59522 0.532 48.45 8.94 0% 0 0% 0 0% 0 0% 0%
20220215 8.95 8.98 8.82 8.89 -0.11% 0% 0% 69703 0.6199 57.5 8.89 0% 0 0% 0 0% 0 0% 0%
20220214 9.1 9.1 8.88 8.9 -2.73% -0.67% 0% 138979 1.2454 118.66 8.96 0% 0 0% 0 0% 0 0% 0%
20220211 9.13 9.24 9.1 9.15 0% -0.22% 0% 160786 1.4742 152.43 9.17 0% 0 0% 0 0% 0 0% 0%
20220210 9 9.17 8.89 9.15 1.44% 0.99% 0% 221423 2.0069 229.15 9.06 0% 0 0% 0 0% 0 0% 0%
20220209 8.85 9.39 8.79 9.02 1.92% 0.33% 0% 236486 2.1265 298.35 8.99 0% 0 0% 0 0% 0 0% 0%
20211203 8.74 8.75 8.68 8.73 0.11% 0.23% 0% 41420 0.3609 68.75 8.71 0% 0 0% 0 0% 0 0% 0%
20211202 8.7 8.78 8.66 8.72 0.23% 0.11% 0% 58321 0.508 97.07 8.71 0% 0 0% 0 0% 0 0% 0%
20211201 8.62 8.71 8.61 8.7 0.93% 0.46% 0% 45393 0.3932 78.6 8.66 0% 0 0% 0 0% 0 0% 0%
20211130 8.63 8.67 8.61 8.62 -0.12% -0.23% 0% 33721 0.2913 59.98 8.64 0% 0 0% 0 0% 0 0% 0%
20211129 8.62 8.68 8.61 8.63 -0.8% -0.12% 0% 38642 0.3337 68.41 8.64 0% 0 0% 0 0% 0 0% 0%
20211126 8.73 8.74 8.68 8.7 -0.34% 0% 0% 38423 0.3344 68.88 8.7 0% 0 0% 0 0% 0 0% 0%
20211125 8.69 8.76 8.69 8.73 0.34% 0% 0% 48272 0.4214 86.06 8.73 0% 0 0% 0 0% 0 0% 0%
20211124 8.67 8.78 8.64 8.7 0.46% 0.12% 0% 64495 0.5607 112.72 8.69 0% 0 0% 0 0% 0 0% 0%
20211123 8.63 8.69 8.63 8.66 0.23% -0.12% 0% 43403 0.3764 80.55 8.67 0% 0 0% 0 0% 0 0% 0%
20211122 8.66 8.66 8.6 8.64 -0.12% 0.12% 0% 28825 0.2488 54.78 8.63 0% 0 0% 0 0% 0 0% 0%
20211119 8.6 8.66 8.58 8.65 0.58% 0.35% 0% 39966 0.3445 75.06 8.62 0% 0 0% 0 0% 0 0% 0%
20211118 8.65 8.65 8.6 8.6 -0.58% -0.23% 0% 32138 0.2771 61.92 8.62 0% 0 0% 0 0% 0 0% 0%
20211117 8.63 8.65 8.62 8.65 0% 0.12% 0% 28649 0.2475 55.5 8.64 0% 0 0% 0 0% 0 0% 0%
20211116 8.68 8.7 8.63 8.65 -0.35% -0.12% 0% 36081 0.3124 69.75 8.66 0% 0 0% 0 0% 0 0% 0%
20211115 8.66 8.69 8.64 8.68 0.23% 0.23% 0% 35854 0.3105 67.63 8.66 0% 0 0% 0 0% 0 0% 0%
20211112 8.7 8.7 8.62 8.66 -0.35% 0.12% 0% 43493 0.3762 80.77 8.65 0% 0 0% 0 0% 0 0% 0%
20211111 8.61 8.7 8.59 8.69 0.81% 0.35% 0% 57616 0.4992 109.27 8.66 0% 0 0% 0 0% 0 0% 0%
20211110 8.62 8.62 8.56 8.62 0.12% 0.35% 0% 30212 0.2595 57.38 8.59 0% 0 0% 0 0% 0 0% 0%
20211109 8.6 8.62 8.57 8.61 0% 0.12% 0% 28514 0.2451 49.78 8.6 0% 0 0% 0 0% 0 0% 0%
20211108 8.57 8.62 8.54 8.61 0.47% 0.47% 0% 34643 0.2969 59.02 8.57 0% 0 0% 0 0% 0 0% 0%
20211105 8.64 8.64 8.57 8.57 -0.35% -0.12% 0% 26783 0.2299 44.49 8.58 0% 0 0% 0 0% 0 0% 0%
20211104 8.58 8.62 8.57 8.6 0.23% 0.12% 0% 30421 0.2614 44.56 8.59 0% 0 0% 0 0% 0 0% 0%
20211103 8.58 8.61 8.55 8.58 0% 0.12% 0% 31153 0.267 40.21 8.57 0% 0 0% 0 0% 0 0% 0%
20211102 8.68 8.69 8.56 8.58 -1.38% -0.35% 0% 49321 0.4248 63.2 8.61 0% 0 0% 0 0% 0 0% 0%
20211101 8.67 8.74 8.58 8.7 0.93% 0.46% 0% 43454 0.3765 56.99 8.66 0% 0 0% 0 0% 0 0% 0%
20211029 8.59 8.63 8.55 8.62 0.35% 0.35% 0% 33425 0.2872 43.23 8.59 0% 0 0% 0 0% 0 0% 0%
20211028 8.66 8.71 8.57 8.59 -1.15% -0.46% 0% 52564 0.4536 66.23 8.63 0% 0 0% 0 0% 0 0% 0%
20211027 8.86 8.88 8.68 8.69 -1.92% -0.57% 0% 75526 0.6601 96.2 8.74 0% 0 0% 0 0% 0 0% 0%
20211026 8.86 8.93 8.84 8.86 -0.11% -0.23% 0% 39690 0.3523 49.17 8.88 0% 0 0% 0 0% 0 0% 0%
20211025 8.89 8.89 8.82 8.87 -0.78% 0.23% 0% 49057 0.4342 58.93 8.85 0% 0 0% 0 0% 0 0% 0%
20211022 8.96 9.12 8.92 8.94 -0.22% -0.78% 0% 103002 0.9276 121.59 9.01 0% 0 0% 0 0% 0 0% 0%
20211021 8.84 8.97 8.83 8.96 2.28% 0.56% 0% 116236 1.0357 144.01 8.91 0% 0 0% 0 0% 0 0% 0%
20211020 8.84 8.85 8.76 8.76 -0.79% -0.23% 0% 39747 0.349 52.84 8.78 0% 0 0% 0 0% 0 0% 0%
20211019 8.79 8.86 8.78 8.83 0.23% 0% 0% 35044 0.3093 43.94 8.83 0% 0 0% 0 0% 0 0% 0%
20211018 8.85 8.87 8.78 8.81 -0.79% 0% 0% 46954 0.4138 57.53 8.81 0% 0 0% 0 0% 0 0% 0%
20211015 8.92 8.99 8.86 8.88 -0.89% -0.56% 0% 55186 0.4926 67 8.93 0% 0 0% 0 0% 0 0% 0%
20211014 8.95 9.02 8.91 8.96 -0.67% 0.11% 0% 52130 0.4665 63.29 8.95 0% 0 0% 0 0% 0 0% 0%
20211013 8.88 9.1 8.78 9.02 2.15% 0.45% 0% 107248 0.9627 130.63 8.98 0% 0 0% 0 0% 0 0% 0%
20211012 8.88 8.98 8.8 8.83 -1.12% -0.56% 0% 62651 0.5563 77.6 8.88 0% 0 0% 0 0% 0 0% 0%
20211011 8.86 9.1 8.86 8.93 0.9% -0.33% 0% 77487 0.6946 97.08 8.96 0% 0 0% 0 0% 0 0% 0%
20211008 8.78 8.89 8.77 8.85 1.03% 0.23% 0% 55504 0.4903 69.33 8.83 0% 0 0% 0 0% 0 0% 0%
20210930 8.77 8.78 8.7 8.76 -0.34% 0.23% 0% 51380 0.4489 61.26 8.74 0% 0 0% 0 0% 0 0% 0%
20210929 8.68 8.91 8.67 8.79 0.8% 0.11% 0% 89284 0.7837 97.29 8.78 0% 0 0% 0 0% 0 0% 0%
20210928 8.65 8.74 8.63 8.72 1.04% 0.23% 0% 53190 0.4626 55.67 8.7 0% 0 0% 0 0% 0 0% 0%
20210927 8.68 8.7 8.61 8.63 -0.58% -0.12% 0% 66413 0.5736 57.15 8.64 0% 0 0% 0 0% 0 0% 0%
20210924 8.77 8.81 8.67 8.68 -1.25% -0.46% 0% 58558 0.5109 48.79 8.72 0% 0 0% 0 0% 0 0% 0%
20210923 8.77 8.86 8.77 8.79 0.46% -0.11% 0% 52828 0.465 41.22 8.8 0% 0 0% 0 0% 0 0% 0%
20210922 8.68 8.76 8.61 8.75 -1.8% 0.46% 0% 87467 0.7617 63.16 8.71 0% 0 0% 0 0% 0 0% 0%
20210917 8.93 8.93 8.87 8.91 -0.22% 0.11% 0% 60998 0.5427 45.23 8.9 0% 0 0% 0 0% 0 0% 0%
20210916 8.99 9.02 8.92 8.93 -0.45% -0.45% 0% 68176 0.6118 49.68 8.97 0% 0 0% 0 0% 0 0% 0%
20210915 9.01 9.05 8.97 8.97 -0.77% -0.33% 0% 82899 0.7458 58.8 9 0% 0 0% 0 0% 0 0% 0%
20210914 9.23 9.26 9.03 9.04 -2.06% -0.99% 0% 128946 1.1769 89.1 9.13 0% 0 0% 0 0% 0 0% 0%
20210913 9.24 9.27 9.19 9.23 -0.75% 0.11% 0% 112593 1.0384 78.73 9.22 0% 0 0% 0 0% 0 0% 0%
20210910 9.2 9.46 9.19 9.3 0.87% -0.32% 0% 234596 2.1887 162.94 9.33 0% 0 0% 0 0% 0 0% 0%
20210909 9.23 9.25 9.14 9.22 -0.11% 0.33% 0% 109751 1.0091 83.61 9.19 0% 0 0% 0 0% 0 0% 0%
20210908 9.13 9.25 9.11 9.23 0.76% 0.33% 0% 143301 1.3185 112.15 9.2 0% 0 0% 0 0% 0 0% 0%
20210907 9.1 9.16 9.04 9.16 0.55% 0.66% 0% 136831 1.2458 112.06 9.1 0% 0 0% 0 0% 0 0% 0%
20210906 9.1 9.13 9.07 9.11 0.11% 0.11% 0% 76852 0.6994 63.19 9.1 0% 0 0% 0 0% 0 0% 0%
20210729 9.28 9.29 9.17 9.2 -0.86% -0.11% 0% 93345 0.8599 72.45 9.21 0% 0 0% 0 0% 0 0% 0%
20210728 9.24 9.48 9.17 9.28 0.32% -0.32% 0% 105197 0.9792 77.21 9.31 0% 0 0% 0 0% 0 0% 0%
20210727 9.52 9.55 9.25 9.25 -2.84% -1.28% 0% 135775 1.2718 96.02 9.37 0% 0 0% 0 0% 0 0% 0%
20210726 9.72 9.74 9.5 9.52 -2.56% -0.94% 0% 120355 1.1571 88.9 9.61 0% 0 0% 0 0% 0 0% 0%
20210723 9.74 9.9 9.64 9.77 0.21% 0.21% 0% 131509 1.2822 99.12 9.75 0% 0 0% 0 0% 0 0% 0%
20210722 9.67 9.79 9.65 9.75 0.72% 0.1% 0% 84766 0.8253 63.96 9.74 0% 0 0% 0 0% 0 0% 0%
20210721 9.68 9.74 9.66 9.68 0.21% 0% 0% 71962 0.6969 50.28 9.68 0% 0 0% 0 0% 0 0% 0%
20210720 9.69 9.71 9.63 9.66 -0.62% 0% 0% 70241 0.6782 48.12 9.66 0% 0 0% 0 0% 0 0% 0%
20210719 9.87 9.88 9.66 9.72 -1.82% -0.1% 0% 123161 1.1979 83.03 9.73 0% 0 0% 0 0% 0 0% 0%
20210716 10 10.02 9.88 9.9 -1.88% -0.1% 0% 151236 1.4994 107.04 9.91 0% 0 0% 0 0% 0 0% 0%
20210715 10 10.22 9.97 10.09 1.2% -0.2% 0% 165565 1.6741 117.24 10.11 0% 0 0% 0 0% 0 0% 0%
20210714 10.11 10.13 9.95 9.97 -1.68% -0.4% 0% 154009 1.5419 106.93 10.01 0% 0 0% 0 0% 0 0% 0%
20210713 10.16 10.17 10.06 10.14 -0.39% 0.3% 0% 103001 1.0411 71.37 10.11 0% 0 0% 0 0% 0 0% 0%
20210712 10.27 10.28 10.15 10.18 0.2% -0.1% 0% 105785 1.0776 70.84 10.19 0% 0 0% 0 0% 0 0% 0%
20210709 10.25 10.28 10.13 10.16 -1.65% -0.29% 0% 122817 1.2509 64.97 10.19 0% 0 0% 0 0% 0 0% 0%
20210708 10.85 10.89 10.6 10.7 -0.93% 0% 0% 166300 1.7802 69.61 10.7 0% 0 0% 0 0% 0 0% 0%
20210707 10.75 10.84 10.73 10.8 0.28% 0.09% 0% 86260 0.9309 36.27 10.79 0% 0 0% 0 0% 0 0% 0%
20210706 10.64 10.79 10.64 10.77 0.75% 0.28% 0% 94255 1.012 38.26 10.74 0% 0 0% 0 0% 0 0% 0%
20210705 10.69 10.71 10.63 10.69 0.47% 0.19% 0% 72965 0.7786 28.91 10.67 0% 0 0% 0 0% 0 0% 0%
20210702 10.79 10.82 10.62 10.64 -1.39% -0.47% 0% 165736 1.7714 64.57 10.69 0% 0 0% 0 0% 0 0% 0%
20210701 10.87 10.92 10.79 10.79 -0.74% -0.46% 0% 167400 1.8142 67.28 10.84 0% 0 0% 0 0% 0 0% 0%
20210630 10.84 10.9 10.79 10.87 0% 0.28% 0% 157609 1.7085 65.27 10.84 0% 0 0% 0 0% 0 0% 0%
20210629 10.86 10.92 10.8 10.87 0% 0% 0% 153349 1.6671 64.96 10.87 0% 0 0% 0 0% 0 0% 0%
20210628 11.37 11.37 10.66 10.87 -5.97% -0.46% 0% 468462 5.1174 200.5 10.92 0% 0 0% 0 0% 0 0% 0%
20210625 11.13 11.78 11.12 11.56 4.14% 0.43% 0% 658165 7.5734 328.01 11.51 0% 0 0% 0 0% 0 0% 0%
20210624 11.04 11.1 10.92 11.1 0.73% 0.63% 0% 169498 1.8688 107.02 11.03 0% 0 0% 0 0% 0 0% 0%
20210623 11.01 11.1 10.85 11.02 0.36% 0.73% 0% 156846 1.7166 100.16 10.94 0% 0 0% 0 0% 0 0% 0%
20210622 10.91 11.05 10.87 10.98 0.64% 0% 0% 135946 1.4932 86.17 10.98 0% 0 0% 0 0% 0 0% 0%
20210621 10.9 10.99 10.82 10.91 0.46% 0.28% 0% 117942 1.2836 70.95 10.88 0% 0 0% 0 0% 0 0% 0%
20210618 10.9 10.97 10.86 10.86 -0.82% -0.46% 0% 119274 1.3017 64.24 10.91 0% 0 0% 0 0% 0 0% 0%
20210617 10.92 10.98 10.88 10.95 0.18% 0.18% 0% 93766 1.025 47.71 10.93 0% 0 0% 0 0% 0 0% 0%
20210616 10.78 10.93 10.78 10.93 1.02% 0.46% 0% 109981 1.1965 50.62 10.88 0% 0 0% 0 0% 0 0% 0%
20210615 10.9 10.93 10.77 10.82 -1.1% 0% 0% 141046 1.5266 61.49 10.82 0% 0 0% 0 0% 0 0% 0%
20210611 11.19 11.19 10.92 10.94 -2.5% -0.73% 0% 243503 2.6828 101.88 11.02 0% 0 0% 0 0% 0 0% 0%
20210610 11.25 11.38 11.2 11.22 -0.53% -0.44% 0% 172700 1.9461 67.92 11.27 0% 0 0% 0 0% 0 0% 0%
20210609 11.36 11.37 11.25 11.28 -0.53% -0.09% 0% 136931 1.5453 46.92 11.29 0% 0 0% 0 0% 0 0% 0%
20210608 11.25 11.42 11.23 11.34 0.8% 0.27% 0% 168644 1.9069 51.38 11.31 0% 0 0% 0 0% 0 0% 0%
20210607 11.33 11.36 11.21 11.25 -1.57% -0.18% 0% 200252 2.2574 53.64 11.27 0% 0 0% 0 0% 0 0% 0%
20210604 11.22 11.61 11.2 11.43 1.42% 0.35% 0% 303065 3.4527 83.84 11.39 0% 0 0% 0 0% 0 0% 0%
20210603 11.32 11.48 11.26 11.27 -0.79% -0.7% 0% 222167 2.5224 63.32 11.35 0% 0 0% 0 0% 0 0% 0%
20210602 11.46 11.67 11.33 11.36 -1.22% -0.7% 0% 277846 3.1788 80.06 11.44 0% 0 0% 0 0% 0 0% 0%
20210601 11.42 11.53 11.34 11.5 0.09% 0.44% 0% 208658 2.3881 62.73 11.45 0% 0 0% 0 0% 0 0% 0%
20210531 11.61 11.68 11.41 11.49 -1.46% 0.09% 0% 263973 3.0305 81.36 11.48 0% 0 0% 0 0% 0 0% 0%
20210528 11.79 11.99 11.5 11.66 -0.6% -0.43% 0% 427313 5.0052 134.7 11.71 0% 0 0% 0 0% 0 0% 0%
20210527 11.34 12.1 11.25 11.73 2.99% 0.69% 0% 534259 6.2231 169.05 11.65 0% 0 0% 0 0% 0 0% 0%
20210526 11.36 11.62 11.36 11.39 -0.44% -0.61% 0% 499819 5.7274 177.68 11.46 0% 0 0% 0 0% 0 0% 0%
20210525 10.94 11.66 10.9 11.44 4.47% 0.26% 0% 603256 6.8806 245.3 11.41 0% 0 0% 0 0% 0 0% 0%
20210524 10.89 11.02 10.88 10.95 0.27% -0.09% 0% 123502 1.3538 59.59 10.96 0% 0 0% 0 0% 0 0% 0%
20210521 11.08 11.12 10.88 10.92 -1.8% -0.18% 0% 192086 2.102 83.41 10.94 0% 0 0% 0 0% 0 0% 0%
20210520 10.94 11.2 10.9 11.12 1.74% 0.45% 0% 216424 2.3959 95.74 11.07 0% 0 0% 0 0% 0 0% 0%
20210519 11.01 11.08 10.92 10.93 -1.44% -0.27% 0% 140691 1.5417 63.83 10.96 0% 0 0% 0 0% 0 0% 0%
20210518 11.06 11.19 11 11.09 0.27% -0.09% 0% 141258 1.5673 61.98 11.1 0% 0 0% 0 0% 0 0% 0%
20210517 11.16 11.3 10.99 11.06 -1.95% -0.54% 0% 264456 2.9398 110.08 11.12 0% 0 0% 0 0% 0 0% 0%
20210514 10.74 11.38 10.68 11.28 5.13% 1.53% 0% 419423 4.6593 186.02 11.11 0% 0 0% 0 0% 0 0% 0%
20210513 10.77 10.85 10.67 10.73 -1.11% -0.09% 0% 153262 1.6456 73.2 10.74 0% 0 0% 0 0% 0 0% 0%
20210512 10.78 10.88 10.73 10.85 0.46% 0.28% 0% 142585 1.5426 66.08 10.82 0% 0 0% 0 0% 0 0% 0%
20210511 10.69 10.84 10.62 10.8 0.47% 0.37% 0% 143826 1.5479 63.55 10.76 0% 0 0% 0 0% 0 0% 0%
20210510 11.18 11.2 10.71 10.75 -4.1% -1.01% 0% 353617 3.8388 148.41 10.86 0% 0 0% 0 0% 0 0% 0%
20210507 11.18 11.34 11.17 11.21 0.09% -0.18% 0% 171405 1.9255 73.77 11.23 0% 0 0% 0 0% 0 0% 0%
20210506 11.21 11.28 11.15 11.2 0.09% -0.09% 0% 135724 1.5221 58.53 11.21 0% 0 0% 0 0% 0 0% 0%
20210430 11.39 11.42 11.14 11.19 -2.36% -0.36% 0% 238420 2.6783 100.81 11.23 0% 0 0% 0 0% 0 0% 0%
20210429 11.18 11.53 11.15 11.46 2.14% 0.53% 0% 261780 2.9849 115.06 11.4 0% 0 0% 0 0% 0 0% 0%
20210428 11.21 11.24 11.15 11.22 0.18% 0.18% 0% 114482 1.2819 50.15 11.2 0% 0 0% 0 0% 0 0% 0%
20210427 11.33 11.33 11.14 11.2 -0.88% 0.09% 0% 186823 2.0914 76.89 11.19 0% 0 0% 0 0% 0 0% 0%
20210426 11.48 11.56 11.3 11.3 -1.48% -1.05% 0% 219934 2.5107 82.23 11.42 0% 0 0% 0 0% 0 0% 0%
20210423 11.58 11.7 11.44 11.47 -1.46% -0.69% 0% 221308 2.5558 70.73 11.55 0% 0 0% 0 0% 0 0% 0%
20210422 11.72 11.79 11.57 11.64 -1.27% 0% 0% 262445 3.0559 78.62 11.64 0% 0 0% 0 0% 0 0% 0%
20210421 11.56 11.85 11.54 11.79 1.9% 0.43% 0% 347199 4.0754 104.79 11.74 0% 0 0% 0 0% 0 0% 0%
20210416 11.42 11.56 11.4 11.51 0.52% 0.17% 0% 159300 1.8303 48.24 11.49 0% 0 0% 0 0% 0 0% 0%
20210415 11.54 11.57 11.38 11.45 -1.12% 0.09% 0% 182149 2.0835 53.28 11.44 0% 0 0% 0 0% 0 0% 0%
20210414 11.49 11.64 11.47 11.58 0.43% 0.17% 0% 177518 2.0524 48.93 11.56 0% 0 0% 0 0% 0 0% 0%
20210413 11.65 11.76 11.5 11.53 -1.45% -0.43% 0% 224835 2.6046 59.68 11.58 0% 0 0% 0 0% 0 0% 0%
20210412 11.63 11.83 11.53 11.7 0.17% 0.09% 0% 249728 2.9193 63.48 11.69 0% 0 0% 0 0% 0 0% 0%
20210409 11.88 11.98 11.67 11.68 -3.55% -1.02% 0% 459465 5.4223 113.3 11.8 0% 0 0% 0 0% 0 0% 0%
20210408 11.98 12.86 11.87 12.11 0.5% -1.3% 0% 661623 8.1149 172.43 12.27 0% 0 0% 0 0% 0 0% 0%
20210407 11.79 12.1 11.64 12.05 2.47% 1.35% 0% 444710 5.2897 125.37 11.89 0% 0 0% 0 0% 0 0% 0%
20210406 11.7 11.94 11.66 11.76 0.6% -0.34% 0% 260766 3.0763 76.13 11.8 0% 0 0% 0 0% 0 0% 0%
20210402 11.6 11.72 11.42 11.69 1.04% 1.12% 0% 270598 3.1285 73.89 11.56 0% 0 0% 0 0% 0 0% 0%
20210401 11.72 11.74 11.43 11.57 -1.45% 0.09% 0% 259263 2.9958 66.43 11.56 0% 0 0% 0 0% 0 0% 0%
20210330 11.97 12.03 11.61 11.65 -3.24% -0.68% 0% 419496 4.9202 98.11 11.73 0% 0 0% 0 0% 0 0% 0%
20210329 12.12 12.25 11.93 12.04 -0.66% -0.25% 0% 310583 3.7473 74.03 12.07 0% 0 0% 0 0% 0 0% 0%
20210326 12.1 12.44 12.02 12.12 -0.33% -0.57% 0% 406617 4.9558 77.72 12.19 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