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. 格林精密300968
    4. 返回上一页 刷新
股票代码（例：sz300968）       471条   (进入格林精密股票专站) 格林精密股票成本分析
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 9.08 10.79 9.07 10.79 20.02% 4.15% 0% 402965 4.176 194.92 10.36 0% 0 0% 0 0% 0 0% 0%
20230927 9.48 9.52 8.99 8.99 -6.35% -1.86% 0% 205952 1.8855 106.14 9.16 0% 0 0% 0 0% 0 0% 0%
20230926 9.76 9.76 9.4 9.6 -4.1% 0.63% 0% 209980 2.0027 121.72 9.54 0% 0 0% 0 0% 0 0% 0%
20230925 9.86 10.18 9.8 10.01 2.88% 0.3% 0% 319295 3.1851 212.09 9.98 0% 0 0% 0 0% 0 0% 0%
20230922 9.72 9.83 9.35 9.73 -2.89% 1.57% 0% 299694 2.8715 227.61 9.58 0% 0 0% 0 0% 0 0% 0%
20230921 9.27 10.2 9.2 10.02 7.97% 2.56% 0% 368096 3.5974 340.44 9.77 0% 0 0% 0 0% 0 0% 0%
20230920 9.2 9.45 9.13 9.28 1.64% 0.32% 0% 151151 1.3988 165.98 9.25 0% 0 0% 0 0% 0 0% 0%
20230919 9.03 9.2 8.88 9.13 0.33% 0.77% 0% 83797 0.7592 81.12 9.06 0% 0 0% 0 0% 0 0% 0%
20230918 9.03 9.22 8.97 9.1 0.66% -0.22% 0% 61203 0.5583 46.2 9.12 0% 0 0% 0 0% 0 0% 0%
20230915 9.05 9.17 8.9 9.04 0.78% -0.11% 0% 69572 0.6298 43.04 9.05 0% 0 0% 0 0% 0 0% 0%
20230914 8.98 9.07 8.87 8.97 -0.11% -0.11% 0% 57417 0.5154 34.77 8.98 0% 0 0% 0 0% 0 0% 0%
20230913 9.07 9.08 8.85 8.98 -1.1% 0.56% 0% 62497 0.558 36.3 8.93 0% 0 0% 0 0% 0 0% 0%
20230912 9.13 9.15 9.03 9.08 -0.55% 0.11% 0% 58079 0.5268 32.31 9.07 0% 0 0% 0 0% 0 0% 0%
20230911 9.1 9.26 9.02 9.13 -0.87% -0.22% 0% 84296 0.7711 44.26 9.15 0% 0 0% 0 0% 0 0% 0%
20230908 9.23 9.37 9.18 9.21 -0.32% -0.54% 0% 90576 0.8383 46.69 9.26 0% 0 0% 0 0% 0 0% 0%
20230907 9.42 9.61 9.18 9.24 -2.94% -0.96% 0% 158027 1.4737 80.36 9.33 0% 0 0% 0 0% 0 0% 0%
20230906 9.46 9.68 9.36 9.52 -1.96% 0.42% 0% 248712 2.3578 127.72 9.48 0% 0 0% 0 0% 0 0% 0%
20230905 9.8 10.48 9.64 9.71 0.83% -2.41% 0% 350284 3.4843 214.77 9.95 0% 0 0% 0 0% 0 0% 0%
20230904 9.18 10.65 9.14 9.63 7.48% -0.21% 0% 322929 3.1174 241.4 9.65 0% 0 0% 0 0% 0 0% 0%
20230901 8.95 9.07 8.88 8.96 -0.33% 0% 0% 92157 0.8255 83.41 8.96 0% 0 0% 0 0% 0 0% 0%
20230831 8.93 9.11 8.92 8.99 1.01% -0.22% 0% 112365 1.0129 110.18 9.01 0% 0 0% 0 0% 0 0% 0%
20230830 8.94 9.2 8.76 8.9 0.56% -0.45% 0% 162284 1.4516 175.53 8.94 0% 0 0% 0 0% 0 0% 0%
20230829 8.11 8.94 8.08 8.85 7.4% 3.27% 0% 186303 1.5968 243.9 8.57 0% 0 0% 0 0% 0 0% 0%
20230828 7.99 8.39 7.97 8.24 7.15% 0.24% 0% 143508 1.1795 230.33 8.22 0% 0 0% 0 0% 0 0% 0%
20230825 8.32 8.34 7.67 7.69 -7.13% -2.41% 0% 127518 1.0049 237.88 7.88 0% 0 0% 0 0% 0 0% 0%
20230824 8.04 8.57 8.04 8.28 6.15% -0.72% 0% 184140 1.5363 477.03 8.34 0% 0 0% 0 0% 0 0% 0%
20230823 7.96 7.98 7.8 7.8 -2.01% -0.51% 0% 15286 0.1199 68.73 7.84 0% 0 0% 0 0% 0 0% 0%
20230822 7.89 8.01 7.76 7.96 0.89% 1.14% 0% 22887 0.1801 101.48 7.87 0% 0 0% 0 0% 0 0% 0%
20230821 7.95 8.05 7.88 7.89 -1% -0.63% 0% 15697 0.1247 68.66 7.94 0% 0 0% 0 0% 0 0% 0%
20230818 8.03 8.13 7.95 7.97 -0.5% -1.12% 0% 18012 0.1451 75.6 8.06 0% 0 0% 0 0% 0 0% 0%
20230817 7.86 8.04 7.79 8.01 1.91% 1.01% 0% 17128 0.1359 69.8 7.93 0% 0 0% 0 0% 0 0% 0%
20230816 7.93 8 7.84 7.86 -1.26% -0.63% 0% 16333 0.1292 63.42 7.91 0% 0 0% 0 0% 0 0% 0%
20230815 8.07 8.08 7.89 7.96 -1.12% 0% 0% 19325 0.1539 74.91 7.96 0% 0 0% 0 0% 0 0% 0%
20230814 8 8.06 7.91 8.05 0.37% 0.88% 0% 20852 0.1663 77.85 7.98 0% 0 0% 0 0% 0 0% 0%
20230811 8.2 8.2 8 8.02 -1.72% -0.87% 0% 23506 0.1902 82.14 8.09 0% 0 0% 0 0% 0 0% 0%
20230810 8.15 8.2 8.08 8.16 0.74% 0.25% 0% 14736 0.12 55.11 8.14 0% 0 0% 0 0% 0 0% 0%
20230809 8.23 8.23 8.09 8.1 -0.98% -0.49% 0% 17546 0.1428 63.55 8.14 0% 0 0% 0 0% 0 0% 0%
20230808 8.3 8.35 8.17 8.18 -1.09% -0.49% 0% 24852 0.2044 86.14 8.22 0% 0 0% 0 0% 0 0% 0%
20230807 8.35 8.35 8.24 8.27 -0.48% 0% 0% 24090 0.1992 82.5 8.27 0% 0 0% 0 0% 0 0% 0%
20230804 8.29 8.37 8.28 8.31 0.24% -0.24% 0% 18391 0.1532 62.89 8.33 0% 0 0% 0 0% 0 0% 0%
20230803 8.34 8.41 8.26 8.29 -0.96% 0% 0% 24335 0.2018 81.09 8.29 0% 0 0% 0 0% 0 0% 0%
20230802 8.38 8.4 8.31 8.37 -0.24% 0.12% 0% 17140 0.1433 56.16 8.36 0% 0 0% 0 0% 0 0% 0%
20230801 8.43 8.44 8.33 8.39 -0.36% 0.12% 0% 25970 0.2176 81.2 8.38 0% 0 0% 0 0% 0 0% 0%
20230731 8.45 8.5 8.37 8.42 -0.12% -0.24% 0% 34583 0.2918 101.19 8.44 0% 0 0% 0 0% 0 0% 0%
20230728 8.43 8.48 8.3 8.43 -0.12% 0.36% 0% 22852 0.1919 66.4 8.4 0% 0 0% 0 0% 0 0% 0%
20230727 8.55 8.62 8.39 8.44 -1.52% -0.82% 0% 21267 0.1809 55.71 8.51 0% 0 0% 0 0% 0 0% 0%
20230726 8.68 8.68 8.52 8.57 -1.15% 0% 0% 19377 0.166 44.88 8.57 0% 0 0% 0 0% 0 0% 0%
20230725 8.65 8.68 8.53 8.67 1.17% 0.58% 0% 30464 0.2625 66.93 8.62 0% 0 0% 0 0% 0 0% 0%
20230724 8.55 8.68 8.4 8.57 0.71% 0% 0% 27848 0.2386 54.23 8.57 0% 0 0% 0 0% 0 0% 0%
20230721 8.6 8.69 8.5 8.51 -1.05% -0.7% 0% 24875 0.2131 41.28 8.57 0% 0 0% 0 0% 0 0% 0%
20230720 8.85 8.85 8.59 8.6 -2.49% -0.92% 0% 33463 0.2905 51.92 8.68 0% 0 0% 0 0% 0 0% 0%
20230719 8.88 8.94 8.78 8.82 -1.12% -0.11% 0% 30185 0.2665 46.94 8.83 0% 0 0% 0 0% 0 0% 0%
20230718 8.87 9.03 8.83 8.92 0.45% -0.11% 0% 46123 0.4121 70.57 8.93 0% 0 0% 0 0% 0 0% 0%
20230717 8.8 8.95 8.8 8.88 0.34% 0.11% 0% 39438 0.3498 58.87 8.87 0% 0 0% 0 0% 0 0% 0%
20230714 8.84 8.96 8.82 8.85 -0.11% -0.34% 0% 61701 0.5477 80.45 8.88 0% 0 0% 0 0% 0 0% 0%
20230713 8.59 8.9 8.59 8.86 3.02% 0.57% 0% 71536 0.6301 78.34 8.81 0% 0 0% 0 0% 0 0% 0%
20230712 8.7 8.82 8.57 8.6 -0.92% -1.04% 0% 43729 0.3799 42.93 8.69 0% 0 0% 0 0% 0 0% 0%
20230711 8.44 8.78 8.43 8.68 2.48% 0.35% 0% 82787 0.7163 81.33 8.65 0% 0 0% 0 0% 0 0% 0%
20230710 8.86 8.98 8.42 8.47 -2.87% -2.08% 0% 112356 0.9714 118.21 8.65 0% 0 0% 0 0% 0 0% 0%
20230707 8.66 8.82 8.51 8.72 0.69% 0.58% 0% 69568 0.6034 79.77 8.67 0% 0 0% 0 0% 0 0% 0%
20230706 8.65 8.79 8.61 8.66 -0.12% -0.57% 0% 38551 0.3358 47.41 8.71 0% 0 0% 0 0% 0 0% 0%
20230705 8.79 8.88 8.64 8.67 -0.91% -0.8% 0% 50490 0.4414 62.95 8.74 0% 0 0% 0 0% 0 0% 0%
20230704 8.69 8.94 8.66 8.75 0.81% -0.11% 0% 62540 0.5478 83.79 8.76 0% 0 0% 0 0% 0 0% 0%
20230703 8.85 9.1 8.65 8.68 -2.36% -1.48% 0% 138809 1.2224 198.13 8.81 0% 0 0% 0 0% 0 0% 0%
20230630 8.51 9.13 8.37 8.89 2.07% 1.72% 0% 204387 1.787 348.21 8.74 0% 0 0% 0 0% 0 0% 0%
20230629 7.95 8.82 7.91 8.71 9.42% 2.47% 0% 178451 1.517 426.39 8.5 0% 0 0% 0 0% 0 0% 0%
20230628 7.9 7.98 7.7 7.96 0.76% 1.53% 0% 34768 0.2727 124.05 7.84 0% 0 0% 0 0% 0 0% 0%
20230627 7.77 7.91 7.7 7.9 2.33% 0.77% 0% 22741 0.1783 84.08 7.84 0% 0 0% 0 0% 0 0% 0%
20230626 7.87 7.94 7.71 7.72 -1.91% -1.03% 0% 37362 0.2916 134.26 7.8 0% 0 0% 0 0% 0 0% 0%
20230621 8.01 8.02 7.85 7.87 -1.99% -0.76% 0% 29474 0.2338 107.65 7.93 0% 0 0% 0 0% 0 0% 0%
20230620 8.08 8.11 8.01 8.03 -0.74% -0.12% 0% 17209 0.1384 64.23 8.04 0% 0 0% 0 0% 0 0% 0%
20230619 8.1 8.14 8.07 8.09 -0.12% -0.12% 0% 15397 0.1247 54.88 8.1 0% 0 0% 0 0% 0 0% 0%
20230616 8.08 8.14 8.01 8.1 0.12% 0.25% 0% 21293 0.1721 70.22 8.08 0% 0 0% 0 0% 0 0% 0%
20230615 8.1 8.16 8.05 8.09 -0.74% 0% 0% 19498 0.1577 63.62 8.09 0% 0 0% 0 0% 0 0% 0%
20230614 8.12 8.15 8.06 8.15 0.74% 0.49% 0% 21562 0.1749 68.81 8.11 0% 0 0% 0 0% 0 0% 0%
20230613 8.06 8.12 7.97 8.09 0.5% 0.37% 0% 18367 0.1481 57.69 8.06 0% 0 0% 0 0% 0 0% 0%
20230612 7.92 8.1 7.91 8.05 1.26% 0.5% 0% 21938 0.1757 67.12 8.01 0% 0 0% 0 0% 0 0% 0%
20230609 7.96 8 7.85 7.95 0% 0.38% 0% 23307 0.1845 71.22 7.92 0% 0 0% 0 0% 0 0% 0%
20230608 8.05 8.05 7.88 7.95 -1.24% -0.13% 0% 24582 0.1957 74.77 7.96 0% 0 0% 0 0% 0 0% 0%
20230607 7.95 8.09 7.9 8.05 1.64% 0.37% 0% 27130 0.2176 83.53 8.02 0% 0 0% 0 0% 0 0% 0%
20230606 8.35 8.37 8.1 8.12 -2.75% -0.98% 0% 31091 0.2551 99.22 8.2 0% 0 0% 0 0% 0 0% 0%
20230605 8.24 8.39 8.21 8.35 1.33% 0.24% 0% 36657 0.3053 122.78 8.33 0% 0 0% 0 0% 0 0% 0%
20230602 8.23 8.35 8.22 8.24 0% -0.24% 0% 24564 0.203 84.76 8.26 0% 0 0% 0 0% 0 0% 0%
20230601 8.27 8.32 8.22 8.24 -0.84% -0.24% 0% 29889 0.247 95.22 8.26 0% 0 0% 0 0% 0 0% 0%
20230531 8.25 8.35 8.21 8.31 0.85% 0.24% 0% 29370 0.2435 93.94 8.29 0% 0 0% 0 0% 0 0% 0%
20230530 8.15 8.26 8.14 8.24 1.1% 0.37% 0% 26431 0.217 89.55 8.21 0% 0 0% 0 0% 0 0% 0%
20230529 8.18 8.23 8.14 8.15 -0.12% -0.37% 0% 20262 0.1657 69.17 8.18 0% 0 0% 0 0% 0 0% 0%
20230526 8.06 8.18 8.01 8.16 1.62% 0.62% 0% 30503 0.2474 103.44 8.11 0% 0 0% 0 0% 0 0% 0%
20230525 8.04 8.12 7.94 8.03 -0.37% 0.25% 0% 32546 0.2608 110.76 8.01 0% 0 0% 0 0% 0 0% 0%
20230524 8.03 8.11 8 8.06 0.37% 0% 0% 22075 0.178 74.45 8.06 0% 0 0% 0 0% 0 0% 0%
20230523 8.15 8.15 7.98 8.03 -0.99% -0.37% 0% 20747 0.1672 68.85 8.06 0% 0 0% 0 0% 0 0% 0%
20230522 8.05 8.12 8.03 8.11 0.75% 0.37% 0% 25684 0.2075 84.84 8.08 0% 0 0% 0 0% 0 0% 0%
20230519 7.94 8.09 7.92 8.05 1.39% 0.37% 0% 31503 0.2525 101.76 8.02 0% 0 0% 0 0% 0 0% 0%
20230518 7.84 7.97 7.82 7.94 1.28% 0.25% 0% 32217 0.255 97.03 7.92 0% 0 0% 0 0% 0 0% 0%
20230517 7.71 7.84 7.67 7.84 1.69% 0.64% 0% 24572 0.1914 72.73 7.79 0% 0 0% 0 0% 0 0% 0%
20230516 7.75 7.77 7.66 7.71 -0.39% -0.13% 0% 22804 0.176 62.49 7.72 0% 0 0% 0 0% 0 0% 0%
20230515 7.7 7.74 7.6 7.74 0.91% 0.91% 0% 20370 0.1563 48.03 7.67 0% 0 0% 0 0% 0 0% 0%
20230510 7.62 7.65 7.52 7.64 0.66% 0.66% 0% 28276 0.2145 54.38 7.59 0% 0 0% 0 0% 0 0% 0%
20230509 7.7 7.77 7.54 7.59 -1.43% -0.65% 0% 38394 0.2933 50.4 7.64 0% 0 0% 0 0% 0 0% 0%
20230508 7.77 7.77 7.64 7.7 0.39% 0.13% 0% 26161 0.2011 34.6 7.69 0% 0 0% 0 0% 0 0% 0%
20230505 7.82 7.82 7.67 7.67 -1.16% -0.52% 0% 22807 0.1758 29.11 7.71 0% 0 0% 0 0% 0 0% 0%
20230504 7.79 7.85 7.7 7.76 -0.26% 0% 0% 31527 0.2446 39.43 7.76 0% 0 0% 0 0% 0 0% 0%
20230428 7.57 7.79 7.52 7.78 3.6% 0.91% 0% 50788 0.3914 60.87 7.71 0% 0 0% 0 0% 0 0% 0%
20230427 7.48 7.62 7.47 7.51 -0.53% -0.53% 0% 33265 0.2512 38.83 7.55 0% 0 0% 0 0% 0 0% 0%
20230426 7.43 7.62 7.41 7.55 0.8% 0% 0% 44828 0.3384 49.58 7.55 0% 0 0% 0 0% 0 0% 0%
20230425 7.71 7.77 7.39 7.49 -3.1% -0.93% 0% 76955 0.5819 81.34 7.56 0% 0 0% 0 0% 0 0% 0%
20230424 7.78 7.85 7.5 7.73 -3.37% 0.65% 0% 127862 0.9824 141.46 7.68 0% 0 0% 0 0% 0 0% 0%
20230421 9.05 9.05 7.96 8 -15.34% -1.36% 0% 234683 1.9028 295.14 8.11 0% 0 0% 0 0% 0 0% 0%
20230420 9.51 9.54 9.36 9.45 -0.53% 0% 0% 28398 0.2683 51.88 9.45 0% 0 0% 0 0% 0 0% 0%
20230419 9.31 9.62 9.31 9.5 1.6% 0% 0% 43200 0.4104 70.89 9.5 0% 0 0% 0 0% 0 0% 0%
20230418 9.41 9.47 9.27 9.35 -0.85% 0.21% 0% 35012 0.3267 55.19 9.33 0% 0 0% 0 0% 0 0% 0%
20230417 9.54 9.62 9.36 9.43 -1.26% -0.42% 0% 47658 0.4515 73.52 9.47 0% 0 0% 0 0% 0 0% 0%
20230414 9.65 9.69 9.41 9.55 -0.73% 0.1% 0% 43356 0.4134 66.36 9.54 0% 0 0% 0 0% 0 0% 0%
20230413 9.78 9.9 9.56 9.62 -1.64% -0.72% 0% 58591 0.5679 90.24 9.69 0% 0 0% 0 0% 0 0% 0%
20230412 9.5 9.83 9.48 9.78 3.38% 0.82% 0% 67767 0.6575 106.4 9.7 0% 0 0% 0 0% 0 0% 0%
20230411 9.54 9.57 9.37 9.46 -0.73% 0.11% 0% 35111 0.3319 55.76 9.45 0% 0 0% 0 0% 0 0% 0%
20230410 9.6 9.78 9.48 9.53 -1.14% -1.14% 0% 41423 0.3992 64.3 9.64 0% 0 0% 0 0% 0 0% 0%
20230407 9.56 9.65 9.49 9.64 0.1% 0.84% 0% 48077 0.4598 70.86 9.56 0% 0 0% 0 0% 0 0% 0%
20230406 9.48 9.73 9.48 9.63 1.58% 0.1% 0% 68088 0.6552 98.69 9.62 0% 0 0% 0 0% 0 0% 0%
20230404 9.56 9.64 9.43 9.48 -0.94% -0.42% 0% 39536 0.3762 59.12 9.52 0% 0 0% 0 0% 0 0% 0%
20230403 9.51 9.67 9.47 9.57 0.53% 0% 0% 37483 0.3586 58.28 9.57 0% 0 0% 0 0% 0 0% 0%
20230331 9.48 9.54 9.36 9.52 0.53% 0.53% 0% 32073 0.3036 51.31 9.47 0% 0 0% 0 0% 0 0% 0%
20230330 9.52 9.62 9.4 9.47 -0.21% -0.42% 0% 34021 0.3235 56.69 9.51 0% 0 0% 0 0% 0 0% 0%
20230329 9.45 9.6 9.38 9.49 0.42% 0% 0% 45894 0.4354 77.54 9.49 0% 0 0% 0 0% 0 0% 0%
20230328 9.62 9.68 9.43 9.45 -1.87% -0.63% 0% 36736 0.3495 64.03 9.51 0% 0 0% 0 0% 0 0% 0%
20230327 9.75 9.86 9.52 9.63 -1.33% -0.21% 0% 56273 0.5432 100.27 9.65 0% 0 0% 0 0% 0 0% 0%
20230324 9.65 9.84 9.6 9.76 1.04% 0.51% 0% 73592 0.7149 140.04 9.71 0% 0 0% 0 0% 0 0% 0%
20230323 9.5 9.74 9.48 9.66 1.79% 0.42% 0% 79927 0.7685 203.9 9.62 0% 0 0% 0 0% 0 0% 0%
20230322 9.3 9.55 9.29 9.49 2.04% 0.64% 0% 61670 0.5816 128.78 9.43 0% 0 0% 0 0% 0 0% 0%
20230321 9.15 9.3 9.09 9.3 1.64% 0.87% 0% 33777 0.3115 72.86 9.22 0% 0 0% 0 0% 0 0% 0%
20230320 9.12 9.16 9.05 9.15 0.77% 0.33% 0% 27133 0.2474 54.79 9.12 0% 0 0% 0 0% 0 0% 0%
20230317 9.03 9.14 9.02 9.08 0.89% -0.11% 0% 23609 0.2147 46.12 9.09 0% 0 0% 0 0% 0 0% 0%
20230316 9.09 9.18 8.99 9 -1.21% -0.99% 0% 26117 0.2373 50.7 9.09 0% 0 0% 0 0% 0 0% 0%
20230315 9.07 9.24 9.07 9.11 0.44% -0.65% 0% 28058 0.2572 54.96 9.17 0% 0 0% 0 0% 0 0% 0%
20230314 9.2 9.2 8.94 9.07 -1.2% 0.44% 0% 29878 0.2699 56.33 9.03 0% 0 0% 0 0% 0 0% 0%
20230313 9.19 9.22 9.06 9.18 -0.43% 0.55% 0% 32013 0.2923 60.42 9.13 0% 0 0% 0 0% 0 0% 0%
20230310 9.29 9.31 9.17 9.22 -0.75% -0.22% 0% 35105 0.3245 60.92 9.24 0% 0 0% 0 0% 0 0% 0%
20230309 9.15 9.33 9.08 9.29 2.31% 0.43% 0% 50894 0.4709 78.5 9.25 0% 0 0% 0 0% 0 0% 0%
20230308 8.86 9.09 8.84 9.08 2.48% 1% 0% 33673 0.3027 44.11 8.99 0% 0 0% 0 0% 0 0% 0%
20230307 9.12 9.16 8.85 8.86 -3.06% -1.23% 0% 48225 0.4326 56.03 8.97 0% 0 0% 0 0% 0 0% 0%
20230306 9.25 9.29 9.11 9.14 -0.65% -0.33% 0% 31622 0.2901 38.15 9.17 0% 0 0% 0 0% 0 0% 0%
20230303 9.3 9.38 9.16 9.2 -0.97% -0.33% 0% 34596 0.3194 42.75 9.23 0% 0 0% 0 0% 0 0% 0%
20230302 9.35 9.38 9.25 9.29 -0.64% -0.21% 0% 36858 0.3432 45.5 9.31 0% 0 0% 0 0% 0 0% 0%
20230301 9.26 9.35 9.2 9.35 1.08% 0.65% 0% 41255 0.3831 49.05 9.29 0% 0 0% 0 0% 0 0% 0%
20230228 9.24 9.29 9.12 9.25 0.54% 0.43% 0% 42096 0.3878 49.94 9.21 0% 0 0% 0 0% 0 0% 0%
20230227 9.47 9.49 9.14 9.2 -1.92% -0.76% 0% 75988 0.7041 92.84 9.27 0% 0 0% 0 0% 0 0% 0%
20230224 9.7 9.8 9.36 9.38 -2.19% -0.95% 0% 108662 1.0288 144.12 9.47 0% 0 0% 0 0% 0 0% 0%
20230223 9.42 9.61 9.37 9.59 1.05% 0.95% 0% 136113 1.2926 201.59 9.5 0% 0 0% 0 0% 0 0% 0%
20230222 9.14 9.58 9.13 9.49 3.38% 0.74% 0% 122064 1.1496 212.16 9.42 0% 0 0% 0 0% 0 0% 0%
20230221 9.06 9.19 8.99 9.18 1.44% 0.77% 0% 42095 0.3836 84.3 9.11 0% 0 0% 0 0% 0 0% 0%
20230220 8.93 9.11 8.93 9.05 1.46% 0.22% 0% 27611 0.2492 57.22 9.03 0% 0 0% 0 0% 0 0% 0%
20230217 9.07 9.09 8.88 8.92 -1.11% -0.78% 0% 39342 0.3536 81.56 8.99 0% 0 0% 0 0% 0 0% 0%
20230216 9.23 9.31 8.96 9.02 -1.96% -1.85% 0% 59334 0.545 126.71 9.19 0% 0 0% 0 0% 0 0% 0%
20230215 9.11 9.24 9.05 9.2 1.32% 0.44% 0% 41519 0.3805 95.05 9.16 0% 0 0% 0 0% 0 0% 0%
20230214 9.09 9.14 9.03 9.08 0.22% 0% 0% 29496 0.2678 67.14 9.08 0% 0 0% 0 0% 0 0% 0%
20230213 9.03 9.09 9.02 9.06 0.11% 0% 0% 35645 0.3228 80.21 9.06 0% 0 0% 0 0% 0 0% 0%
20230210 9.08 9.14 9 9.05 -0.22% -0.22% 0% 35191 0.3191 79.23 9.07 0% 0 0% 0 0% 0 0% 0%
20230209 8.95 9.08 8.9 9.07 1.23% 0.55% 0% 43323 0.3908 101.39 9.02 0% 0 0% 0 0% 0 0% 0%
20230208 9.04 9.14 8.93 8.96 -0.33% -0.55% 0% 37661 0.3394 93.74 9.01 0% 0 0% 0 0% 0 0% 0%
20230207 8.92 9 8.85 8.99 1.01% 0.45% 0% 26594 0.2379 68.22 8.95 0% 0 0% 0 0% 0 0% 0%
20230206 8.89 8.96 8.84 8.9 0.23% 0% 0% 26234 0.2336 68.94 8.9 0% 0 0% 0 0% 0 0% 0%
20230203 8.9 8.94 8.75 8.88 0.34% 0.45% 0% 38670 0.3418 102.41 8.84 0% 0 0% 0 0% 0 0% 0%
20230202 8.84 8.95 8.84 8.85 -0.11% -0.45% 0% 31205 0.2773 88.47 8.89 0% 0 0% 0 0% 0 0% 0%
20230201 8.79 8.86 8.76 8.86 0.91% 0.45% 0% 34862 0.3074 102.88 8.82 0% 0 0% 0 0% 0 0% 0%
20230131 8.75 8.79 8.67 8.78 0.46% 0.46% 0% 25231 0.2204 75.57 8.74 0% 0 0% 0 0% 0 0% 0%
20230130 8.71 8.75 8.66 8.74 1.27% 0.23% 0% 38308 0.3341 119.71 8.72 0% 0 0% 0 0% 0 0% 0%
20230120 8.64 8.67 8.55 8.63 0.12% 0.23% 0% 23164 0.1994 74.33 8.61 0% 0 0% 0 0% 0 0% 0%
20230119 8.53 8.63 8.49 8.62 0.82% 0.35% 0% 21619 0.1856 91.21 8.59 0% 0 0% 0 0% 0 0% 0%
20230118 8.43 8.59 8.43 8.55 1.54% 0.23% 0% 28638 0.2442 87.73 8.53 0% 0 0% 0 0% 0 0% 0%
20230117 8.44 8.52 8.38 8.42 -0.24% -0.24% 0% 18078 0.1526 54.81 8.44 0% 0 0% 0 0% 0 0% 0%
20230116 8.33 8.45 8.29 8.44 1.44% 0.48% 0% 24890 0.209 72.8 8.4 0% 0 0% 0 0% 0 0% 0%
20230113 8.36 8.41 8.25 8.32 0.12% 0% 0% 19873 0.1653 60.05 8.32 0% 0 0% 0 0% 0 0% 0%
20230112 8.36 8.43 8.3 8.31 -0.95% -0.6% 0% 24043 0.2009 72.84 8.36 0% 0 0% 0 0% 0 0% 0%
20230111 8.37 8.49 8.31 8.39 0.72% -0.47% 0% 32618 0.2751 100.18 8.43 0% 0 0% 0 0% 0 0% 0%
20230110 8.33 8.42 8.3 8.33 0% -0.12% 0% 15054 0.1255 46.67 8.34 0% 0 0% 0 0% 0 0% 0%
20230109 8.4 8.4 8.3 8.33 -0.12% -0.24% 0% 18671 0.1559 57.43 8.35 0% 0 0% 0 0% 0 0% 0%
20230106 8.33 8.4 8.25 8.34 0.12% -0.12% 0% 22924 0.1914 71.26 8.35 0% 0 0% 0 0% 0 0% 0%
20230105 8.22 8.35 8.21 8.33 0.73% 0.36% 0% 19779 0.1642 60.11 8.3 0% 0 0% 0 0% 0 0% 0%
20230104 8.24 8.3 8.2 8.27 0.36% 0.12% 0% 23315 0.1926 69.3 8.26 0% 0 0% 0 0% 0 0% 0%
20230103 8.02 8.26 8.01 8.24 2.74% 0.86% 0% 26546 0.2169 78.24 8.17 0% 0 0% 0 0% 0 0% 0%
20221230 8.05 8.09 8 8.02 0.25% -0.12% 0% 10188 0.0818 52.39 8.03 0% 0 0% 0 0% 0 0% 0%
20221229 8.05 8.12 7.97 8 -0.25% -0.74% 0% 18000 0.145 47.85 8.06 0% 0 0% 0 0% 0 0% 0%
20221228 8.13 8.13 7.99 8.02 -1.11% -0.25% 0% 15903 0.1278 40.88 8.04 0% 0 0% 0 0% 0 0% 0%
20221227 8.12 8.14 8.04 8.11 0.12% 0.37% 0% 15637 0.1264 37.93 8.08 0% 0 0% 0 0% 0 0% 0%
20221226 7.98 8.12 7.97 8.1 0.87% 0.37% 0% 18595 0.15 41.29 8.07 0% 0 0% 0 0% 0 0% 0%
20221223 8.04 8.1 7.95 8.03 -0.12% 0.25% 0% 17556 0.1407 37.46 8.01 0% 0 0% 0 0% 0 0% 0%
20221222 8.12 8.34 8.03 8.04 -1.59% -1.35% 0% 22965 0.1871 48.9 8.15 0% 0 0% 0 0% 0 0% 0%
20221221 8.28 8.31 8.09 8.17 -0.85% -0.24% 0% 17863 0.1463 37.16 8.19 0% 0 0% 0 0% 0 0% 0%
20221220 8.17 8.3 8.16 8.24 0.86% 0.12% 0% 20918 0.1722 42.13 8.23 0% 0 0% 0 0% 0 0% 0%
20221219 8.41 8.42 8.16 8.17 -2.62% -1.09% 0% 25758 0.2127 50.72 8.26 0% 0 0% 0 0% 0 0% 0%
20221216 8.61 8.61 8.37 8.39 -1.76% -0.47% 0% 28536 0.2407 57.05 8.43 0% 0 0% 0 0% 0 0% 0%
20221215 8.48 8.66 8.4 8.54 0.71% -0.35% 0% 23948 0.2052 49.23 8.57 0% 0 0% 0 0% 0 0% 0%
20221214 8.47 8.69 8.46 8.48 -0.12% -0.93% 0% 26327 0.2253 104.88 8.56 0% 0 0% 0 0% 0 0% 0%
20221213 8.62 8.64 8.46 8.49 -1.16% -0.59% 0% 20279 0.1732 43.57 8.54 0% 0 0% 0 0% 0 0% 0%
20221212 8.55 8.63 8.44 8.59 0.23% 0.47% 0% 26574 0.2272 61.43 8.55 0% 0 0% 0 0% 0 0% 0%
20221209 8.65 8.71 8.51 8.57 -0.92% -0.23% 0% 25514 0.2192 60 8.59 0% 0 0% 0 0% 0 0% 0%
20221208 8.81 8.83 8.64 8.65 -0.92% -0.46% 0% 19589 0.1703 47.1 8.69 0% 0 0% 0 0% 0 0% 0%
20221207 8.81 8.85 8.72 8.73 -1.13% -0.57% 0% 19587 0.172 51.36 8.78 0% 0 0% 0 0% 0 0% 0%
20221206 8.8 8.91 8.76 8.83 0.46% 0% 0% 24740 0.2185 67.84 8.83 0% 0 0% 0 0% 0 0% 0%
20221205 8.78 8.88 8.76 8.79 0.57% -0.23% 0% 27628 0.2434 74.53 8.81 0% 0 0% 0 0% 0 0% 0%
20221202 8.75 8.77 8.65 8.74 0.81% 0.11% 0% 22085 0.1929 54.53 8.73 0% 0 0% 0 0% 0 0% 0%
20221201 8.76 8.79 8.65 8.67 0.46% -0.69% 0% 20657 0.1803 47.89 8.73 0% 0 0% 0 0% 0 0% 0%
20221130 8.68 8.72 8.62 8.63 -0.69% -0.46% 0% 20156 0.1747 44.13 8.67 0% 0 0% 0 0% 0 0% 0%
20221129 8.56 8.73 8.53 8.69 1.28% 0.12% 0% 22939 0.1992 49.03 8.68 0% 0 0% 0 0% 0 0% 0%
20221128 8.63 8.69 8.5 8.58 -1.27% 0.23% 0% 26544 0.2271 52.27 8.56 0% 0 0% 0 0% 0 0% 0%
20221125 8.81 8.87 8.69 8.69 -1.25% -0.91% 0% 18079 0.1585 35.47 8.77 0% 0 0% 0 0% 0 0% 0%
20221124 8.85 8.88 8.78 8.8 -0.11% -0.23% 0% 15260 0.1346 28.74 8.82 0% 0 0% 0 0% 0 0% 0%
20221123 8.99 8.99 8.69 8.81 -1.67% 0.11% 0% 28405 0.25 51.82 8.8 0% 0 0% 0 0% 0 0% 0%
20221122 9.09 9.18 8.93 8.96 -0.88% -1.21% 0% 34797 0.3155 64.85 9.07 0% 0 0% 0 0% 0 0% 0%
20221121 9.17 9.23 8.92 9.04 -1.74% 0.22% 0% 58257 0.5253 107.41 9.02 0% 0 0% 0 0% 0 0% 0%
20221118 9.25 9.38 9.17 9.2 -0.86% -1.08% 0% 38121 0.3546 75.42 9.3 0% 0 0% 0 0% 0 0% 0%
20221117 9.22 9.28 9.15 9.28 0.22% 0.87% 0% 21496 0.1977 41.92 9.2 0% 0 0% 0 0% 0 0% 0%
20221116 9.24 9.3 9.18 9.26 0.33% 0.33% 0% 33991 0.3137 63.35 9.23 0% 0 0% 0 0% 0 0% 0%
20221115 9.07 9.23 9.02 9.23 1.65% 0.54% 0% 42847 0.3935 71.25 9.18 0% 0 0% 0 0% 0 0% 0%
20221114 9.12 9.18 9 9.08 0.11% -0.11% 0% 22787 0.2071 38.72 9.09 0% 0 0% 0 0% 0 0% 0%
20221111 9.29 9.35 9.07 9.07 -0.33% -1.2% 0% 38343 0.3518 68.36 9.18 0% 0 0% 0 0% 0 0% 0%
20221110 9.06 9.18 9.06 9.1 -0.44% -0.33% 0% 22682 0.2071 41.55 9.13 0% 0 0% 0 0% 0 0% 0%
20221109 9.16 9.2 9.08 9.14 -0.44% 0% 0% 24843 0.2271 44.56 9.14 0% 0 0% 0 0% 0 0% 0%
20221108 9.18 9.24 9.07 9.18 -0.11% 0.44% 0% 25709 0.235 46.91 9.14 0% 0 0% 0 0% 0 0% 0%
20221107 9.27 9.31 9.12 9.19 -0.65% -0.11% 0% 37521 0.3453 72.04 9.2 0% 0 0% 0 0% 0 0% 0%
20221104 9.1 9.29 9.02 9.25 1.2% 0.98% 0% 55196 0.5056 110.53 9.16 0% 0 0% 0 0% 0 0% 0%
20221103 9.17 9.45 9.03 9.14 -1.72% -0.44% 0% 71982 0.6608 158.57 9.18 0% 0 0% 0 0% 0 0% 0%
20221102 9.06 9.48 9.06 9.3 3.79% 0.11% 0% 94822 0.8807 234.31 9.29 0% 0 0% 0 0% 0 0% 0%
20221101 8.87 8.97 8.79 8.96 2.05% 0.45% 0% 33853 0.3019 94.51 8.92 0% 0 0% 0 0% 0 0% 0%
20221031 8.7 8.91 8.6 8.78 1.39% -0.34% 0% 22589 0.1989 64.27 8.81 0% 0 0% 0 0% 0 0% 0%
20221028 8.94 9.13 8.62 8.66 -3.56% -2.26% 0% 30106 0.2668 85.65 8.86 0% 0 0% 0 0% 0 0% 0%
20221027 9.1 9.28 8.98 8.98 0.11% -1.1% 0% 38595 0.3506 116.4 9.08 0% 0 0% 0 0% 0 0% 0%
20221026 8.81 9.02 8.79 8.97 1.82% 0.22% 0% 22238 0.199 68.46 8.95 0% 0 0% 0 0% 0 0% 0%
20221025 8.76 8.89 8.69 8.81 0.57% 0.23% 0% 17317 0.1522 51.44 8.79 0% 0 0% 0 0% 0 0% 0%
20221024 8.89 9.06 8.74 8.76 -1.68% -1.57% 0% 15352 0.1366 45.94 8.9 0% 0 0% 0 0% 0 0% 0%
20221021 9 9.01 8.86 8.91 0% -0.11% 0% 10488 0.0936 30.07 8.92 0% 0 0% 0 0% 0 0% 0%
20221020 8.8 9.05 8.74 8.91 0.56% -0.11% 0% 21946 0.1958 64.22 8.92 0% 0 0% 0 0% 0 0% 0%
20221019 8.7 8.98 8.7 8.86 1.14% -0.23% 0% 25090 0.2227 77.6 8.88 0% 0 0% 0 0% 0 0% 0%
20221018 8.76 8.85 8.68 8.76 0.34% 0.11% 0% 15574 0.1363 52.59 8.75 0% 0 0% 0 0% 0 0% 0%
20221017 8.55 8.75 8.53 8.73 2.34% 0.58% 0% 15374 0.1334 55.52 8.68 0% 0 0% 0 0% 0 0% 0%
20220720 8.76 8.86 8.76 8.84 0.91% 0.11% 0% 17857 0.1576 44.9 8.83 0% 0 0% 0 0% 0 0% 0%
20220719 8.56 8.76 8.56 8.76 1.39% 0.69% 0% 18241 0.1587 45.18 8.7 0% 0 0% 0 0% 0 0% 0%
20220718 8.33 8.64 8.33 8.64 3.6% 1.05% 0% 27634 0.2363 65.92 8.55 0% 0 0% 0 0% 0 0% 0%
20220715 8.48 8.51 8.33 8.34 -1.88% -0.83% 0% 17704 0.1489 40.29 8.41 0% 0 0% 0 0% 0 0% 0%
20220714 8.36 8.51 8.31 8.5 1.43% 0.47% 0% 17465 0.1478 39.49 8.46 0% 0 0% 0 0% 0 0% 0%
20220713 8.39 8.42 8.23 8.38 0.84% 0.24% 0% 13867 0.1159 31.14 8.36 0% 0 0% 0 0% 0 0% 0%
20220712 8.58 8.58 8.31 8.31 -2.81% -0.95% 0% 22628 0.1898 47.76 8.39 0% 0 0% 0 0% 0 0% 0%
20220711 8.72 8.78 8.48 8.55 -1.72% -0.58% 0% 24126 0.2074 49.75 8.6 0% 0 0% 0 0% 0 0% 0%
20220708 8.85 9.03 8.66 8.7 -0.8% -1.58% 0% 50398 0.4453 111.58 8.84 0% 0 0% 0 0% 0 0% 0%
20220707 8.82 8.98 8.8 8.97 1.93% 0.79% 0% 23870 0.2124 56.3 8.9 0% 0 0% 0 0% 0 0% 0%
20220706 8.78 8.88 8.7 8.8 -0.11% 0.11% 0% 17892 0.1573 42.38 8.79 0% 0 0% 0 0% 0 0% 0%
20220705 9.01 9.04 8.71 8.81 -1.67% -0.56% 0% 21793 0.193 50.15 8.86 0% 0 0% 0 0% 0 0% 0%
20220704 9.06 9.09 8.91 8.96 -0.99% 0.11% 0% 20211 0.1809 47 8.95 0% 0 0% 0 0% 0 0% 0%
20220701 9.02 9.12 8.95 9.05 -0.11% 0.11% 0% 20212 0.1827 48.04 9.04 0% 0 0% 0 0% 0 0% 0%
20220630 9.17 9.18 9.02 9.06 -0.11% -0.33% 0% 21022 0.191 48.31 9.09 0% 0 0% 0 0% 0 0% 0%
20220629 9.17 9.36 9.06 9.07 -1.09% -1.31% 0% 36152 0.3323 78.71 9.19 0% 0 0% 0 0% 0 0% 0%
20220628 9.03 9.24 8.92 9.17 2.12% 0.88% 0% 45470 0.4135 100.76 9.09 0% 0 0% 0 0% 0 0% 0%
20220627 9.04 9.04 8.89 8.98 0.45% 0.22% 0% 19627 0.1758 44.82 8.96 0% 0 0% 0 0% 0 0% 0%
20220624 8.86 8.98 8.78 8.94 0.9% 0.11% 0% 20930 0.187 47.27 8.93 0% 0 0% 0 0% 0 0% 0%
20220623 8.65 8.86 8.62 8.86 1.26% 0.8% 0% 17938 0.1576 40.69 8.79 0% 0 0% 0 0% 0 0% 0%
20220622 8.92 8.96 8.66 8.75 -1.69% -0.23% 0% 23416 0.2053 52.45 8.77 0% 0 0% 0 0% 0 0% 0%
20220621 8.88 8.99 8.76 8.9 -0.22% 0.11% 0% 24321 0.2162 55.92 8.89 0% 0 0% 0 0% 0 0% 0%
20220620 8.91 9.01 8.88 8.92 0.11% -0.34% 0% 22255 0.1991 51.57 8.95 0% 0 0% 0 0% 0 0% 0%
20220617 8.81 8.93 8.72 8.91 0.79% 0.56% 0% 25667 0.2275 58.14 8.86 0% 0 0% 0 0% 0 0% 0%
20220616 8.76 8.93 8.76 8.84 0.68% -0.23% 0% 22074 0.1956 49.97 8.86 0% 0 0% 0 0% 0 0% 0%
20220615 8.82 8.9 8.76 8.78 0% -0.57% 0% 23829 0.2104 50.56 8.83 0% 0 0% 0 0% 0 0% 0%
20220614 8.78 8.78 8.55 8.78 -0.68% 1.27% 0% 20202 0.1752 38.67 8.67 0% 0 0% 0 0% 0 0% 0%
20220613 8.62 8.89 8.62 8.84 1.38% 0.57% 0% 23278 0.2047 46.36 8.79 0% 0 0% 0 0% 0 0% 0%
20220610 8.56 8.77 8.56 8.72 0.93% 0.11% 0% 16985 0.1479 33.61 8.71 0% 0 0% 0 0% 0 0% 0%
20220609 8.84 8.84 8.59 8.64 -2.26% -0.46% 0% 23151 0.2009 44.98 8.68 0% 0 0% 0 0% 0 0% 0%
20220608 8.92 9 8.7 8.84 -1.01% -0.23% 0% 30192 0.2674 58.87 8.86 0% 0 0% 0 0% 0 0% 0%
20220607 9.11 9.13 8.89 8.93 -1% -0.11% 0% 27111 0.2425 52.48 8.94 0% 0 0% 0 0% 0 0% 0%
20220606 8.85 9.03 8.85 9.02 1.58% 0.45% 0% 40590 0.3646 79.25 8.98 0% 0 0% 0 0% 0 0% 0%
20220602 8.81 8.92 8.66 8.88 0.91% 0.91% 0% 38841 0.3417 78.09 8.8 0% 0 0% 0 0% 0 0% 0%
20220601 8.97 9.05 8.71 8.8 -0.79% -1.12% 0% 75476 0.6718 162.2 8.9 0% 0 0% 0 0% 0 0% 0%
20220531 8.37 9.07 8.27 8.87 5.47% 1.84% 0% 69175 0.6028 167.65 8.71 0% 0 0% 0 0% 0 0% 0%
20220530 8.44 8.44 8.29 8.41 0.12% 0.6% 0% 21667 0.1811 56.6 8.36 0% 0 0% 0 0% 0 0% 0%
20220527 8.34 8.55 8.3 8.4 0.84% -0.24% 0% 23051 0.194 61.17 8.42 0% 0 0% 0 0% 0 0% 0%
20220526 8.45 8.49 8.12 8.33 0.12% 0.6% 0% 18975 0.1571 51.9 8.28 0% 0 0% 0 0% 0 0% 0%
20220525 8.16 8.35 8.11 8.32 1.96% 1.09% 0% 20269 0.1669 56.64 8.23 0% 0 0% 0 0% 0 0% 0%
20220524 8.58 8.68 8.13 8.16 -5.01% -2.39% 0% 22011 0.1841 64.48 8.36 0% 0 0% 0 0% 0 0% 0%
20220523 8.52 8.63 8.48 8.59 1.54% 0.35% 0% 18652 0.1596 60.81 8.56 0% 0 0% 0 0% 0 0% 0%
20220520 8.48 8.59 8.42 8.46 0.59% -0.24% 0% 18206 0.1543 62.21 8.48 0% 0 0% 0 0% 0 0% 0%
20220519 8.21 8.51 8.21 8.41 0.24% 0.36% 0% 15661 0.1312 53.06 8.38 0% 0 0% 0 0% 0 0% 0%
20220518 8.26 8.47 8.2 8.39 1.45% 0% 0% 19874 0.1667 66.71 8.39 0% 0 0% 0 0% 0 0% 0%
20220517 8.4 8.4 8.11 8.27 -2.13% 0.36% 0% 27509 0.2266 90.57 8.24 0% 0 0% 0 0% 0 0% 0%
20220516 8.53 8.64 8.39 8.45 -0.35% -0.24% 0% 9358 0.0793 33.4 8.47 0% 0 0% 0 0% 0 0% 0%
20220513 8.5 8.59 8.41 8.48 -0.24% -0.12% 0% 11766 0.0999 41.6 8.49 0% 0 0% 0 0% 0 0% 0%
20220512 8.35 8.55 8.32 8.5 0.83% 0.47% 0% 14478 0.1225 48.63 8.46 0% 0 0% 0 0% 0 0% 0%
20220511 8.44 8.67 8.4 8.43 -0.12% -1.63% 0% 22929 0.1964 75.07 8.57 0% 0 0% 0 0% 0 0% 0%
20220510 8.11 8.49 8.02 8.44 0.84% 0.36% 0% 14621 0.123 46.7 8.41 0% 0 0% 0 0% 0 0% 0%
20220509 8.22 8.45 8.19 8.37 2.2% 0.12% 0% 14227 0.119 42.66 8.36 0% 0 0% 0 0% 0 0% 0%
20220506 8.15 8.25 8.09 8.19 -0.97% 0.37% 0% 16042 0.1309 43.19 8.16 0% 0 0% 0 0% 0 0% 0%
20220505 8.11 8.39 8.05 8.27 1.97% 0.12% 0% 15757 0.1302 39.07 8.26 0% 0 0% 0 0% 0 0% 0%
20220429 7.96 8.19 7.84 8.11 3.97% 0.75% 0% 17197 0.1385 39.29 8.05 0% 0 0% 0 0% 0 0% 0%
20220428 8.02 8.15 7.71 7.8 -3.47% -1.14% 0% 15180 0.1198 33.9 7.89 0% 0 0% 0 0% 0 0% 0%
20220427 7.8 8.09 7.65 8.08 3.06% 2.28% 0% 18839 0.1489 42.06 7.9 0% 0 0% 0 0% 0 0% 0%
20220426 8.17 8.35 7.83 7.84 -4.04% -3.45% 0% 19374 0.1573 44.8 8.12 0% 0 0% 0 0% 0 0% 0%
20220425 9.01 9.04 8.12 8.17 -10.02% -3.88% 0% 20836 0.1771 51.5 8.5 0% 0 0% 0 0% 0 0% 0%
20220422 9.16 9.26 8.95 9.08 -0.77% 0% 0% 16038 0.1456 41.79 9.08 0% 0 0% 0 0% 0 0% 0%
20220421 9.4 9.58 9.15 9.15 -3.17% -2.56% 0% 12733 0.1195 33.58 9.39 0% 0 0% 0 0% 0 0% 0%
20220420 9.54 9.67 9.4 9.45 -0.94% -1.05% 0% 9702 0.0927 25.44 9.55 0% 0 0% 0 0% 0 0% 0%
20220419 9.45 9.59 9.43 9.54 0.53% 0.21% 0% 6070 0.0578 16.33 9.52 0% 0 0% 0 0% 0 0% 0%
20220418 9.33 9.49 9.12 9.49 1.93% 1.28% 0% 9768 0.0915 26.78 9.37 0% 0 0% 0 0% 0 0% 0%
20220415 9.56 9.56 9.23 9.31 -2% -0.53% 0% 10807 0.1011 31.31 9.36 0% 0 0% 0 0% 0 0% 0%
20220414 9.48 9.6 9.46 9.5 0.21% -0.21% 0% 8296 0.079 23.22 9.52 0% 0 0% 0 0% 0 0% 0%
20220413 9.63 9.63 9.42 9.48 -1.86% -0.52% 0% 8204 0.0782 23.04 9.53 0% 0 0% 0 0% 0 0% 0%
20220412 9.55 9.66 9.41 9.66 1.36% 1.15% 0% 8934 0.0853 24.76 9.55 0% 0 0% 0 0% 0 0% 0%
20220411 9.92 9.95 9.4 9.53 -3.83% -1.24% 0% 15843 0.1529 43.57 9.65 0% 0 0% 0 0% 0 0% 0%
20220408 10.1 10.23 9.82 9.91 -1.78% -0.4% 0% 14862 0.1479 44.09 9.95 0% 0 0% 0 0% 0 0% 0%
20220407 10.22 10.34 10.09 10.09 -2.61% -0.98% 0% 13479 0.1374 41.93 10.19 0% 0 0% 0 0% 0 0% 0%
20220401 10.27 10.27 10.12 10.19 -1.36% 0.1% 0% 12329 0.1255 37.92 10.18 0% 0 0% 0 0% 0 0% 0%
20220331 10.26 10.45 10.19 10.33 0.58% -0.29% 0% 13308 0.1379 42.88 10.36 0% 0 0% 0 0% 0 0% 0%
20220330 10.19 10.33 10.18 10.27 0.88% 0.1% 0% 9319 0.0956 29.97 10.26 0% 0 0% 0 0% 0 0% 0%
20220329 10.51 10.58 10.13 10.18 -3.14% -1.36% 0% 17612 0.1817 55.23 10.32 0% 0 0% 0 0% 0 0% 0%
20220328 10.55 10.61 10.28 10.51 -0.57% 0.38% 0% 9117 0.0955 28.98 10.47 0% 0 0% 0 0% 0 0% 0%
20220325 10.64 10.85 10.56 10.57 -0.28% -1.21% 0% 12477 0.1335 39.24 10.7 0% 0 0% 0 0% 0 0% 0%
20220324 10.88 10.88 10.58 10.6 -2.57% -0.56% 0% 13222 0.1409 41.09 10.66 0% 0 0% 0 0% 0 0% 0%
20220323 10.95 11 10.82 10.88 -0.46% -0.18% 0% 12099 0.1319 37.31 10.9 0% 0 0% 0 0% 0 0% 0%
20220322 11.13 11.15 10.91 10.93 -1.8% -0.55% 0% 16021 0.176 47.76 10.99 0% 0 0% 0 0% 0 0% 0%
20220321 10.82 11.19 10.76 11.13 2.87% 0.45% 0% 29017 0.3214 85.24 11.08 0% 0 0% 0 0% 0 0% 0%
20220318 10.67 10.89 10.54 10.82 1.03% 0.09% 0% 14023 0.1516 41.09 10.81 0% 0 0% 0 0% 0 0% 0%
20220317 10.65 10.96 10.6 10.71 1.32% -0.93% 0% 25274 0.2732 73.68 10.81 0% 0 0% 0 0% 0 0% 0%
20220316 10.45 10.64 10.03 10.57 2.32% 1.83% 0% 24089 0.2501 68.45 10.38 0% 0 0% 0 0% 0 0% 0%
20220315 10.89 11.17 10.32 10.33 -6.6% -4.44% 0% 30758 0.3324 91.42 10.81 0% 0 0% 0 0% 0 0% 0%
20220311 10.47 10.71 10.24 10.67 0.85% 1.81% 0% 14060 0.1474 43.01 10.48 0% 0 0% 0 0% 0 0% 0%
20220310 10.62 10.82 10.55 10.58 0.95% -1.12% 0% 16209 0.1734 51.19 10.7 0% 0 0% 0 0% 0 0% 0%
20220309 10.84 10.98 9.88 10.48 -3.23% 0.38% 0% 25616 0.2674 76.13 10.44 0% 0 0% 0 0% 0 0% 0%
20220308 11.34 11.35 10.77 10.83 -4.33% -1.72% 0% 19774 0.218 62.31 11.02 0% 0 0% 0 0% 0 0% 0%
20220307 11.58 11.62 11.26 11.32 -3.33% -0.7% 0% 22300 0.2543 74.98 11.4 0% 0 0% 0 0% 0 0% 0%
20220304 11.62 11.75 11.54 11.71 0.52% 0.34% 0% 19189 0.224 68.15 11.67 0% 0 0% 0 0% 0 0% 0%
20220303 11.66 11.74 11.6 11.65 -0.09% -0.09% 0% 13298 0.1551 48.97 11.66 0% 0 0% 0 0% 0 0% 0%
20220302 11.58 11.74 11.41 11.66 0.52% 0.52% 0% 12538 0.1455 46.32 11.6 0% 0 0% 0 0% 0 0% 0%
20220301 11.55 11.63 11.54 11.6 0.69% 0.17% 0% 9114 0.1055 34.17 11.58 0% 0 0% 0 0% 0 0% 0%
20220228 11.6 11.9 11.42 11.52 -0.86% -0.35% 0% 13115 0.1516 51.81 11.56 0% 0 0% 0 0% 0 0% 0%
20220225 11.55 11.84 11.55 11.62 1.4% -0.6% 0% 17797 0.208 71.71 11.69 0% 0 0% 0 0% 0 0% 0%
20220224 11.77 11.88 11.35 11.46 -3.05% -1.04% 0% 26996 0.3126 107.08 11.58 0% 0 0% 0 0% 0 0% 0%
20220223 11.65 11.84 11.64 11.82 1.81% 0.42% 0% 19125 0.2251 81.26 11.77 0% 0 0% 0 0% 0 0% 0%
20220222 11.71 11.72 11.46 11.61 -1.53% 0.17% 0% 15606 0.1808 66.64 11.59 0% 0 0% 0 0% 0 0% 0%
20220221 11.66 11.81 11.62 11.79 1.38% 0.51% 0% 17302 0.203 65.04 11.73 0% 0 0% 0 0% 0 0% 0%
20220218 11.36 11.63 11.34 11.63 0.61% 1.04% 0% 14241 0.1639 41.05 11.51 0% 0 0% 0 0% 0 0% 0%
20220217 11.68 11.75 11.55 11.56 -1.03% -0.77% 0% 14718 0.1714 34.3 11.65 0% 0 0% 0 0% 0 0% 0%
20220216 11.48 11.79 11.48 11.68 2.01% 0.17% 0% 17708 0.2065 36.94 11.66 0% 0 0% 0 0% 0 0% 0%
20220215 11.43 11.5 11.31 11.45 0.62% 0.26% 0% 8838 0.1009 16.59 11.42 0% 0 0% 0 0% 0 0% 0%
20220214 11.34 11.6 11.2 11.38 0.26% -0.61% 0% 10691 0.1224 17.73 11.45 0% 0 0% 0 0% 0 0% 0%
20220211 11.74 11.74 11.33 11.35 -3.07% -0.87% 0% 16439 0.1882 23.64 11.45 0% 0 0% 0 0% 0 0% 0%
20220210 11.83 11.84 11.63 11.71 -0.93% 0.09% 0% 11499 0.1345 14.45 11.7 0% 0 0% 0 0% 0 0% 0%
20220209 11.67 11.84 11.61 11.82 1.29% 0.42% 0% 14565 0.1715 17.43 11.77 0% 0 0% 0 0% 0 0% 0%
20211203 13.65 13.82 13.56 13.64 0% -0.22% 0% 31798 0.4346 41.24 13.67 0% 0 0% 0 0% 0 0% 0%
20211202 14.29 14.29 13.61 13.64 -3.88% -1.52% 0% 66790 0.9249 84.66 13.85 0% 0 0% 0 0% 0 0% 0%
20211201 13.77 14.3 13.6 14.19 2.9% 0.57% 0% 80187 1.1317 100.93 14.11 0% 0 0% 0 0% 0 0% 0%
20211130 13.72 14.06 13.72 13.79 0.58% -0.65% 0% 44135 0.6125 55.23 13.88 0% 0 0% 0 0% 0 0% 0%
20211129 13.7 13.89 13.63 13.71 -2.07% -0.22% 0% 38227 0.5254 42.62 13.74 0% 0 0% 0 0% 0 0% 0%
20211126 13.85 14.08 13.6 14 0.79% 0.94% 0% 57249 0.7942 55.15 13.87 0% 0 0% 0 0% 0 0% 0%
20211125 14.53 14.53 13.88 13.89 -3% -1.56% 0% 71305 1.0062 66.69 14.11 0% 0 0% 0 0% 0 0% 0%
20211124 13.89 14.48 13.78 14.32 3.17% 0.77% 0% 94933 1.3488 82.46 14.21 0% 0 0% 0 0% 0 0% 0%
20211123 14.02 14.07 13.76 13.88 -1.42% -0.07% 0% 43386 0.6028 36.08 13.89 0% 0 0% 0 0% 0 0% 0%
20211122 13.85 14.23 13.77 14.08 1.73% 0.72% 0% 56168 0.7852 45.88 13.98 0% 0 0% 0 0% 0 0% 0%
20211119 13.72 14.1 13.63 13.84 0.87% -0.29% 0% 58100 0.8067 45.7 13.88 0% 0 0% 0 0% 0 0% 0%
20211118 14.2 14.28 13.65 13.72 -3.38% -0.87% 0% 77439 1.0717 60.1 13.84 0% 0 0% 0 0% 0 0% 0%
20211117 14.29 14.37 14.05 14.2 -0.63% 0.21% 0% 63809 0.9044 51.66 14.17 0% 0 0% 0 0% 0 0% 0%
20211116 14.6 14.79 14.2 14.29 -3.12% -0.83% 0% 121878 1.7561 97.06 14.41 0% 0 0% 0 0% 0 0% 0%
20211115 13.78 14.75 13.61 14.75 7.51% 3.07% 0% 167350 2.3949 141.14 14.31 0% 0 0% 0 0% 0 0% 0%
20211112 13.5 13.88 13.41 13.72 -1.01% 0.51% 0% 89317 1.2195 81.24 13.65 0% 0 0% 0 0% 0 0% 0%
20211111 13.76 14.77 13.7 13.86 -0.29% -1.77% 0% 143282 2.0216 140.58 14.11 0% 0 0% 0 0% 0 0% 0%
20211110 13.21 14.08 13.16 13.9 5.22% 1.24% 0% 115728 1.5892 124.21 13.73 0% 0 0% 0 0% 0 0% 0%
20211109 13.46 13.75 13.14 13.21 -2.29% -0.9% 0% 63059 0.8404 68.59 13.33 0% 0 0% 0 0% 0 0% 0%
20211108 12.86 13.88 12.8 13.52 4.64% 0.82% 0% 90041 1.2073 97.68 13.41 0% 0 0% 0 0% 0 0% 0%
20211105 12.55 13.18 12.55 12.92 1.89% 0.08% 0% 56176 0.7253 63.03 12.91 0% 0 0% 0 0% 0 0% 0%
20211104 12.79 12.79 12.47 12.68 -0.47% 0.79% 0% 46665 0.5871 53.65 12.58 0% 0 0% 0 0% 0 0% 0%
20211103 12.01 13.84 12.01 12.74 6.79% -1.24% 0% 75472 0.9739 90.59 12.9 0% 0 0% 0 0% 0 0% 0%
20211102 12.25 12.5 11.92 11.93 -2.93% -1.89% 0% 33036 0.4017 40.38 12.16 0% 0 0% 0 0% 0 0% 0%
20211101 12.05 12.54 12.04 12.29 2.85% 0.16% 0% 32403 0.3977 39.78 12.27 0% 0 0% 0 0% 0 0% 0%
20211029 11.89 12.08 11.72 11.95 -3% 0.5% 0% 38404 0.4566 46.53 11.89 0% 0 0% 0 0% 0 0% 0%
20211028 12.89 12.89 12.3 12.32 -5.45% -1.36% 0% 40746 0.509 51.23 12.49 0% 0 0% 0 0% 0 0% 0%
20211027 12.96 13.49 12.83 13.03 1.24% -1.36% 0% 72053 0.9521 99.62 13.21 0% 0 0% 0 0% 0 0% 0%
20211026 12.43 13.34 12.38 12.87 3.62% -0.16% 0% 48290 0.6226 70.84 12.89 0% 0 0% 0 0% 0 0% 0%
20211025 12.63 12.7 12.39 12.42 -1.58% -0.4% 0% 23582 0.294 36.07 12.47 0% 0 0% 0 0% 0 0% 0%
20211022 12.68 12.81 12.61 12.62 -0.39% -0.71% 0% 14750 0.1874 22.68 12.71 0% 0 0% 0 0% 0 0% 0%
20211021 12.95 12.95 12.66 12.67 -2.24% -1.02% 0% 22369 0.2863 33.99 12.8 0% 0 0% 0 0% 0 0% 0%
20211020 12.85 12.97 12.8 12.96 0.54% 0.47% 0% 19755 0.2548 31.02 12.9 0% 0 0% 0 0% 0 0% 0%
20211019 12.8 12.93 12.8 12.89 0% 0% 0% 19743 0.2544 30.94 12.89 0% 0 0% 0 0% 0 0% 0%
20211018 13.11 13.11 12.85 12.89 -1.23% -0.31% 0% 26380 0.3412 43.1 12.93 0% 0 0% 0 0% 0 0% 0%
20211015 13.05 13.18 12.9 13.05 -2.47% 0.46% 0% 56003 0.7272 91.73 12.99 0% 0 0% 0 0% 0 0% 0%
20211014 13.39 13.48 13.31 13.38 -0.52% 0% 0% 14949 0.2 27.03 13.38 0% 0 0% 0 0% 0 0% 0%
20211013 13.13 13.52 13.11 13.45 2.13% 0.6% 0% 19416 0.2596 34.82 13.37 0% 0 0% 0 0% 0 0% 0%
20211012 13.51 13.51 13.11 13.17 -2.37% -0.53% 0% 15804 0.2093 28.09 13.24 0% 0 0% 0 0% 0 0% 0%
20211011 13.38 13.53 13.35 13.49 0.82% 0.22% 0% 12437 0.1674 21.69 13.46 0% 0 0% 0 0% 0 0% 0%
20211008 13.2 13.57 13.2 13.38 2.29% -0.07% 0% 14592 0.1954 25.36 13.39 0% 0 0% 0 0% 0 0% 0%
20210930 13.15 13.25 13.04 13.08 0.23% -0.38% 0% 13636 0.179 24.99 13.13 0% 0 0% 0 0% 0 0% 0%
20210929 13.6 13.6 13.03 13.05 -4.26% -1.81% 0% 24445 0.3248 47.89 13.29 0% 0 0% 0 0% 0 0% 0%
20210928 13.56 13.75 13.53 13.63 0.52% 0.15% 0% 10204 0.1389 22.41 13.61 0% 0 0% 0 0% 0 0% 0%
20210927 13.8 13.98 13.53 13.56 -1.09% -1.02% 0% 19778 0.271 45.12 13.7 0% 0 0% 0 0% 0 0% 0%
20210924 14.02 14.04 13.71 13.71 -2.21% -1.08% 0% 25872 0.3585 59.12 13.86 0% 0 0% 0 0% 0 0% 0%
20210923 13.93 14.11 13.9 14.02 0.65% -0.07% 0% 17266 0.2422 39.95 14.03 0% 0 0% 0 0% 0 0% 0%
20210922 14.13 14.2 13.93 13.93 -2.04% -0.71% 0% 22038 0.3092 51.44 14.03 0% 0 0% 0 0% 0 0% 0%
20210917 14.18 14.3 14.12 14.22 0.21% 0% 0% 21910 0.3115 52.62 14.22 0% 0 0% 0 0% 0 0% 0%
20210916 14.15 14.32 14.1 14.19 0.14% -0.21% 0% 24080 0.3423 62.79 14.22 0% 0 0% 0 0% 0 0% 0%
20210915 14.11 14.18 13.96 14.17 0.43% 0.64% 0% 17915 0.2522 48.07 14.08 0% 0 0% 0 0% 0 0% 0%
20210914 14.12 14.35 14.11 14.11 -0.14% -0.63% 0% 21015 0.2985 54.41 14.2 0% 0 0% 0 0% 0 0% 0%
20210913 14.17 14.28 14.11 14.13 -0.7% -0.14% 0% 19661 0.2782 47.67 14.15 0% 0 0% 0 0% 0 0% 0%
20210910 14.3 14.39 14.23 14.23 -0.49% -0.49% 0% 24078 0.3442 54.15 14.3 0% 0 0% 0 0% 0 0% 0%
20210909 14.49 14.49 14.26 14.3 -1.45% -0.35% 0% 36803 0.5283 80.35 14.35 0% 0 0% 0 0% 0 0% 0%
20210908 14.55 14.6 14.42 14.51 -0.34% 0.14% 0% 35599 0.516 81.44 14.49 0% 0 0% 0 0% 0 0% 0%
20210907 14.46 14.61 14.4 14.56 0.55% 0.41% 0% 34106 0.4945 80.69 14.5 0% 0 0% 0 0% 0 0% 0%
20210906 14.4 14.54 14.3 14.48 0.56% 0.14% 0% 33875 0.4897 80.6 14.46 0% 0 0% 0 0% 0 0% 0%
20210729 13.8 13.99 13.77 13.9 1.46% 0.07% 0% 31363 0.4356 72.47 13.89 0% 0 0% 0 0% 0 0% 0%
20210728 14.31 14.37 13.5 13.7 -4.66% -0.94% 0% 36746 0.5081 82.59 13.83 0% 0 0% 0 0% 0 0% 0%
20210727 14.3 14.69 14.19 14.37 0.56% -0.42% 0% 34145 0.4926 77.1 14.43 0% 0 0% 0 0% 0 0% 0%
20210726 14.68 14.8 14.02 14.29 -2.86% -0.28% 0% 46507 0.6664 98.19 14.33 0% 0 0% 0 0% 0 0% 0%
20210723 15.29 15.36 14.71 14.71 -3.86% -1.93% 0% 55254 0.8287 115.47 15 0% 0 0% 0 0% 0 0% 0%
20210722 15.5 15.54 15.23 15.3 -1.54% -0.13% 0% 42484 0.6507 89.52 15.32 0% 0 0% 0 0% 0 0% 0%
20210721 15.5 15.63 15.5 15.54 -0.06% -0.19% 0% 28531 0.4443 55.59 15.57 0% 0 0% 0 0% 0 0% 0%
20210720 15.34 15.57 15.34 15.55 0.58% 0.39% 0% 23764 0.368 38.38 15.49 0% 0 0% 0 0% 0 0% 0%
20210719 15.4 15.54 15.25 15.46 -0.58% 0.52% 0% 28677 0.441 44.33 15.38 0% 0 0% 0 0% 0 0% 0%
20210716 15.56 15.76 15.53 15.55 0% -0.38% 0% 29911 0.467 46.8 15.61 0% 0 0% 0 0% 0 0% 0%
20210715 15.82 15.95 15.42 15.55 -2.02% -0.64% 0% 38766 0.6066 60.16 15.65 0% 0 0% 0 0% 0 0% 0%
20210714 16.22 16.24 15.87 15.87 -2.4% -0.94% 0% 48141 0.7712 75.91 16.02 0% 0 0% 0 0% 0 0% 0%
20210713 16.48 16.54 16.18 16.26 -0.97% -0.37% 0% 54059 0.8825 89.39 16.32 0% 0 0% 0 0% 0 0% 0%
20210712 16.13 16.56 16.01 16.42 1.67% 0.8% 0% 65311 1.0641 109.68 16.29 0% 0 0% 0 0% 0 0% 0%
20210709 16 16.27 15.79 16.15 0.5% 0.94% 0% 58673 0.9389 98.65 16 0% 0 0% 0 0% 0 0% 0%
20210708 16.3 16.65 16.06 16.07 -2.61% -1.59% 0% 84232 1.3756 147.52 16.33 0% 0 0% 0 0% 0 0% 0%
20210707 15.5 16.95 15.37 16.5 5.7% 1.73% 0% 126159 2.0466 232.86 16.22 0% 0 0% 0 0% 0 0% 0%
20210706 15.28 15.65 15.18 15.61 2.23% 1.17% 0% 46043 0.7105 95.34 15.43 0% 0 0% 0 0% 0 0% 0%
20210705 15.29 15.29 15.06 15.27 0.46% 0.53% 0% 30573 0.4643 61.57 15.19 0% 0 0% 0 0% 0 0% 0%
20210702 15.44 15.55 15.18 15.2 -1.62% -0.85% 0% 34527 0.5294 68.27 15.33 0% 0 0% 0 0% 0 0% 0%
20210701 15.8 15.88 15.44 15.45 -2.22% -0.77% 0% 41653 0.6484 79.54 15.57 0% 0 0% 0 0% 0 0% 0%
20210630 15.75 15.9 15.71 15.8 0.19% 0.13% 0% 30265 0.4777 59.16 15.78 0% 0 0% 0 0% 0 0% 0%
20210629 16.19 16.19 15.73 15.77 -2.29% -0.69% 0% 41290 0.6558 76.41 15.88 0% 0 0% 0 0% 0 0% 0%
20210628 15.84 16.18 15.84 16.14 1.25% 0.56% 0% 47235 0.758 84.71 16.05 0% 0 0% 0 0% 0 0% 0%
20210625 15.85 16.07 15.73 15.94 0.89% 0.31% 0% 46198 0.7339 83.09 15.89 0% 0 0% 0 0% 0 0% 0%
20210624 16.09 16.13 15.74 15.8 -2.23% -0.32% 0% 53138 0.8422 93.51 15.85 0% 0 0% 0 0% 0 0% 0%
20210623 16.26 16.32 16.06 16.16 -0.62% -0.12% 0% 43745 0.7079 79.71 16.18 0% 0 0% 0 0% 0 0% 0%
20210622 16.06 16.35 16.06 16.26 0.87% 0.31% 0% 48648 0.7887 87.45 16.21 0% 0 0% 0 0% 0 0% 0%
20210621 16.07 16.23 15.88 16.12 0.37% 0.12% 0% 42694 0.6875 74.74 16.1 0% 0 0% 0 0% 0 0% 0%
20210618 15.53 16.2 15.53 16.06 3.15% 0.31% 0% 58714 0.9403 94.72 16.01 0% 0 0% 0 0% 0 0% 0%
20210617 15.53 15.75 15.46 15.57 0.13% -0.19% 0% 37612 0.5866 53 15.6 0% 0 0% 0 0% 0 0% 0%
20210616 16.01 16.13 15.47 15.55 -3.18% -1.27% 0% 61885 0.9745 82.15 15.75 0% 0 0% 0 0% 0 0% 0%
20210615 16.66 16.66 16.04 16.06 -3.25% -1.23% 0% 62694 1.0194 85.4 16.26 0% 0 0% 0 0% 0 0% 0%
20210611 16.6 16.8 16.54 16.6 -0.48% -0.48% 0% 43466 0.7251 61.4 16.68 0% 0 0% 0 0% 0 0% 0%
20210610 16.75 16.8 16.52 16.68 -0.77% 0.18% 0% 51389 0.8554 67.72 16.65 0% 0 0% 0 0% 0 0% 0%
20210609 16.71 16.94 16.67 16.81 0.72% -0.06% 0% 40841 0.6868 52.43 16.82 0% 0 0% 0 0% 0 0% 0%
20210608 16.68 16.93 16.61 16.69 0.24% -0.3% 0% 47037 0.7875 56.56 16.74 0% 0 0% 0 0% 0 0% 0%
20210607 16.85 16.96 16.64 16.65 -1.07% -0.6% 0% 52486 0.8792 57.35 16.75 0% 0 0% 0 0% 0 0% 0%
20210604 17.06 17.23 16.82 16.83 -2.6% -1.23% 0% 70807 1.2064 76.05 17.04 0% 0 0% 0 0% 0 0% 0%
20210603 17.18 17.68 16.9 17.28 1.17% 0.12% 0% 114526 1.9765 127.09 17.26 0% 0 0% 0 0% 0 0% 0%
20210602 17 17.18 16.89 17.08 1.07% 0.23% 0% 69316 1.1814 78.61 17.04 0% 0 0% 0 0% 0 0% 0%
20210601 16.8 16.95 16.65 16.9 1.08% 0.18% 0% 55493 0.936 62.51 16.87 0% 0 0% 0 0% 0 0% 0%
20210531 16.8 16.85 16.54 16.72 0.42% 0.18% 0% 53219 0.8881 57.54 16.69 0% 0 0% 0 0% 0 0% 0%
20210528 17.34 17.34 16.58 16.65 -2.97% -1.25% 0% 87251 1.4707 90.19 16.86 0% 0 0% 0 0% 0 0% 0%
20210527 17.11 17.41 17.01 17.16 0.23% -0.46% 0% 75242 1.2969 76.89 17.24 0% 0 0% 0 0% 0 0% 0%
20210526 17.03 17.32 16.93 17.12 -0.7% 0% 0% 80241 1.3736 75.71 17.12 0% 0 0% 0 0% 0 0% 0%
20210525 16.69 17.27 16.31 17.24 3.54% 2.31% 0% 129727 2.1853 117.7 16.85 0% 0 0% 0 0% 0 0% 0%
20210524 17.2 17.25 16.62 16.65 -3.03% -0.95% 0% 89346 1.5016 83 16.81 0% 0 0% 0 0% 0 0% 0%
20210521 17.25 17.42 17.14 17.17 -0.69% -0.41% 0% 61947 1.0681 57.25 17.24 0% 0 0% 0 0% 0 0% 0%
20210520 17.66 17.91 17.27 17.29 -2.87% -1.37% 0% 85705 1.5027 74.77 17.53 0% 0 0% 0 0% 0 0% 0%
20210519 17.63 18 17.44 17.8 -0.22% 0.06% 0% 71539 1.2727 62.23 17.79 0% 0 0% 0 0% 0 0% 0%
20210518 17.88 18.22 17.76 17.84 -1.16% -0.56% 0% 80608 1.4462 65.2 17.94 0% 0 0% 0 0% 0 0% 0%
20210517 18.13 18.18 17.46 18.05 0.78% 1.18% 0% 96467 1.7208 65.38 17.84 0% 0 0% 0 0% 0 0% 0%
20210514 18.1 18.35 17.85 17.91 -0.94% -0.78% 0% 111295 2.009 71.57 18.05 0% 0 0% 0 0% 0 0% 0%
20210513 17.64 18.51 17.49 18.08 2.61% 0.11% 0% 137427 2.4819 84.69 18.06 0% 0 0% 0 0% 0 0% 0%
20210512 17.4 17.74 17.15 17.62 0.06% 1.21% 0% 100144 1.7433 58.05 17.41 0% 0 0% 0 0% 0 0% 0%
20210511 17.35 17.97 17.12 17.61 1.21% -0.17% 0% 87143 1.5371 48.11 17.64 0% 0 0% 0 0% 0 0% 0%
20210510 18 18 17.2 17.4 -3.49% -0.17% 0% 111783 1.9487 57.46 17.43 0% 0 0% 0 0% 0 0% 0%
20210507 18 18.52 17.8 18.03 1.01% -0.77% 0% 130816 2.3767 61.59 18.17 0% 0 0% 0 0% 0 0% 0%
20210506 17.6 18.27 17.42 17.85 1.94% -0.11% 0% 99861 1.7849 35.88 17.87 0% 0 0% 0 0% 0 0% 0%
20210430 18.33 18.53 17.51 17.51 -6.71% -2.83% 0% 157590 2.8405 43.64 18.02 0% 0 0% 0 0% 0 0% 0%
20210429 17.55 19.58 17.37 18.77 5.39% 2.18% 0% 288965 5.3076 76.18 18.37 0% 0 0% 0 0% 0 0% 0%
20210428 17.23 18.28 17.1 17.81 3.37% -0.11% 0% 173827 3.0996 42.7 17.83 0% 0 0% 0 0% 0 0% 0%
20210427 18.37 18.52 17.09 17.23 -6.97% -2.21% 0% 181146 3.191 40.63 17.62 0% 0 0% 0 0% 0 0% 0%
20210426 19.2 19.38 18.5 18.52 -3.89% -1.07% 0% 172689 3.2335 37.19 18.72 0% 0 0% 0 0% 0 0% 0%
20210423 19.15 19.79 19.01 19.27 0.57% -0.93% 0% 191694 3.7294 37.74 19.45 0% 0 0% 0 0% 0 0% 0%
20210422 19.34 19.65 18.91 19.16 -1.84% -0.36% 0% 183699 3.5329 30.51 19.23 0% 0 0% 0 0% 0 0% 0%
20210421 19.88 20.1 18.68 19.52 -4.08% 0.72% 0% 340158 6.5928 45.42 19.38 0% 0 0% 0 0% 0 0% 0%
20210416 20.8 26 20.8 23.69 8.62% -1.5% 0% 557138 13.3972 70.06 24.05 0% 0 0% 0 0% 0 0% 0%
20210415 25 26.31 21.6 21.81 217.47% -10.43% 0% 690321 16.8123 63.26 24.35 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