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. 601568
    4. 返回上一页 刷新
股票代码（例：sh601568）       521条   (进入股票专站) 股票成本分析
相关股票: 中国石化  万华化学  荣盛石化  宝丰能源  恒力石化  盐湖股份  东方盛虹  华鲁恒升  恩捷股份  中国巨石  新奥股份  天赐材料  卫星化学  广汇能源  国投资本  龙佰集团  珀莱雅  巨化股份  贝泰妮  石化油服  赛轮轮胎  三棵树  桐昆股份  藏格矿业  华峰化学  君正集团  淮北矿业  中材科技  宏发股份  中伟股份  上海石化  新宙邦  云天化  永泰能源  雅克科技  浙江龙盛  玲珑轮胎  昊华科技  蓝晓科技  国瓷材料  扬农化工  恒逸石化  亚钾国际  
相关股吧: 600028股吧 600309股吧 002493股吧 600989股吧 600346股吧 000792股吧 000301股吧 600426股吧 002812股吧 600176股吧 600803股吧 002709股吧 002648股吧 600256股吧 600061股吧 002601股吧 603605股吧 600160股吧 300957股吧 600871股吧 601058股吧 603737股吧 601233股吧 000408股吧 002064股吧 601216股吧 600985股吧 002080股吧 600885股吧 300919股吧 600688股吧 300037股吧 600096股吧 600157股吧 002409股吧 600352股吧 601966股吧 600378股吧 300487股吧 300285股吧 600486股吧 000703股吧 000893股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 5.2 5.22 5.18 5.18 0.19% -0.38% 0% 37537 0.1951 36.98 5.2 0% 0 0% 0 0% 0 0% 0%
20230927 5.16 5.2 5.16 5.17 0% -0.19% 0% 36634 0.1897 36.07 5.18 0% 0 0% 0 0% 0 0% 0%
20230926 5.21 5.23 5.17 5.17 -0.77% -0.39% 0% 44793 0.2324 44.78 5.19 0% 0 0% 0 0% 0 0% 0%
20230925 5.23 5.26 5.2 5.21 -0.57% -0.19% 0% 52143 0.2724 54.89 5.22 0% 0 0% 0 0% 0 0% 0%
20230922 5.22 5.24 5.21 5.24 0.77% 0.19% 0% 45089 0.2357 47.07 5.23 0% 0 0% 0 0% 0 0% 0%
20230921 5.29 5.29 5.2 5.2 -1.7% -0.57% 0% 80947 0.4233 85.74 5.23 0% 0 0% 0 0% 0 0% 0%
20230920 5.22 5.34 5.22 5.29 1.34% 0% 0% 147703 0.7814 160.24 5.29 0% 0 0% 0 0% 0 0% 0%
20230919 5.27 5.28 5.21 5.22 -1.14% -0.38% 0% 49543 0.2597 58.13 5.24 0% 0 0% 0 0% 0 0% 0%
20230918 5.2 5.29 5.18 5.28 1.54% 0.57% 0% 105936 0.5563 120.86 5.25 0% 0 0% 0 0% 0 0% 0%
20230915 5.22 5.25 5.2 5.2 -0.38% -0.38% 0% 59840 0.3124 69.89 5.22 0% 0 0% 0 0% 0 0% 0%
20230914 5.21 5.23 5.18 5.22 0.19% 0.19% 0% 53628 0.2795 63.12 5.21 0% 0 0% 0 0% 0 0% 0%
20230913 5.24 5.25 5.19 5.21 -0.57% -0.19% 0% 45764 0.2388 52.62 5.22 0% 0 0% 0 0% 0 0% 0%
20230912 5.25 5.26 5.22 5.24 0% 0% 0% 32135 0.1683 35.23 5.24 0% 0 0% 0 0% 0 0% 0%
20230911 5.2 5.27 5.17 5.24 0.96% 0% 0% 74758 0.3915 74.03 5.24 0% 0 0% 0 0% 0 0% 0%
20230908 5.18 5.21 5.16 5.19 0.19% 0% 0% 47142 0.2445 44.03 5.19 0% 0 0% 0 0% 0 0% 0%
20230907 5.29 5.29 5.17 5.18 -1.15% -0.58% 0% 64308 0.3351 58.22 5.21 0% 0 0% 0 0% 0 0% 0%
20230906 5.2 5.26 5.19 5.24 0.58% 0.19% 0% 71805 0.3758 62.88 5.23 0% 0 0% 0 0% 0 0% 0%
20230905 5.17 5.23 5.16 5.21 0.58% 0.19% 0% 74662 0.388 61.05 5.2 0% 0 0% 0 0% 0 0% 0%
20230904 5.12 5.19 5.12 5.18 1.17% 0.19% 0% 75779 0.3915 58.81 5.17 0% 0 0% 0 0% 0 0% 0%
20230901 5.1 5.12 5.07 5.12 0.79% 0.39% 0% 41993 0.2142 32.93 5.1 0% 0 0% 0 0% 0 0% 0%
20230831 5.1 5.11 5.06 5.08 -0.2% 0% 0% 34981 0.1777 27.66 5.08 0% 0 0% 0 0% 0 0% 0%
20230830 5.11 5.13 5.07 5.09 -0.39% -0.2% 0% 56679 0.2891 45.41 5.1 0% 0 0% 0 0% 0 0% 0%
20230829 5.04 5.13 5.03 5.11 0.99% 0.39% 0% 82310 0.4188 43.73 5.09 0% 0 0% 0 0% 0 0% 0%
20230828 5.15 5.18 5.04 5.06 1.2% -0.98% 0% 102820 0.5253 58.54 5.11 0% 0 0% 0 0% 0 0% 0%
20230825 4.98 5.07 4.97 5 -0.2% -0.4% 0% 64833 0.3253 60.28 5.02 0% 0 0% 0 0% 0 0% 0%
20230824 5.02 5.04 4.97 5.01 -0.2% 0.2% 0% 82658 0.4134 78.49 5 0% 0 0% 0 0% 0 0% 0%
20230823 5.15 5.16 5.01 5.02 -2.52% -0.99% 0% 144056 0.7308 148.52 5.07 0% 0 0% 0 0% 0 0% 0%
20230822 5.23 5.25 5.12 5.15 -1.72% -0.77% 0% 130594 0.6773 152.19 5.19 0% 0 0% 0 0% 0 0% 0%
20230821 5.28 5.32 5.23 5.24 -0.95% -0.57% 0% 63655 0.3357 85.38 5.27 0% 0 0% 0 0% 0 0% 0%
20230818 5.28 5.3 5.27 5.29 0% 0% 0% 45852 0.2425 57.99 5.29 0% 0 0% 0 0% 0 0% 0%
20230817 5.26 5.3 5.24 5.29 0.19% 0.38% 0% 58311 0.3073 70.09 5.27 0% 0 0% 0 0% 0 0% 0%
20230816 5.26 5.3 5.25 5.28 0.19% 0% 0% 49646 0.2619 58.8 5.28 0% 0 0% 0 0% 0 0% 0%
20230815 5.28 5.29 5.24 5.27 -0.19% 0% 0% 43923 0.2313 50.77 5.27 0% 0 0% 0 0% 0 0% 0%
20230814 5.3 5.31 5.25 5.28 -0.56% 0.19% 0% 67744 0.3573 73.93 5.27 0% 0 0% 0 0% 0 0% 0%
20230811 5.35 5.38 5.3 5.31 -1.12% -0.38% 0% 58009 0.3094 60.24 5.33 0% 0 0% 0 0% 0 0% 0%
20230810 5.36 5.39 5.35 5.37 -0.19% 0% 0% 42938 0.2304 47.37 5.37 0% 0 0% 0 0% 0 0% 0%
20230809 5.37 5.39 5.35 5.38 0.19% 0.19% 0% 38467 0.2064 40.09 5.37 0% 0 0% 0 0% 0 0% 0%
20230808 5.38 5.39 5.34 5.37 -0.19% 0.19% 0% 41550 0.2227 37.33 5.36 0% 0 0% 0 0% 0 0% 0%
20230807 5.4 5.43 5.35 5.38 -0.74% 0% 0% 91066 0.4901 78.35 5.38 0% 0 0% 0 0% 0 0% 0%
20230804 5.43 5.45 5.41 5.42 -0.18% -0.18% 0% 62965 0.3417 56.55 5.43 0% 0 0% 0 0% 0 0% 0%
20230803 5.4 5.43 5.4 5.43 0.37% 0.18% 0% 60047 0.3252 54.55 5.42 0% 0 0% 0 0% 0 0% 0%
20230802 5.42 5.44 5.4 5.41 -0.18% -0.18% 0% 65389 0.3543 57.18 5.42 0% 0 0% 0 0% 0 0% 0%
20230801 5.41 5.46 5.41 5.42 0% -0.18% 0% 79882 0.4341 68.5 5.43 0% 0 0% 0 0% 0 0% 0%
20230731 5.4 5.44 5.39 5.42 0.56% 0.18% 0% 106210 0.5751 86.82 5.41 0% 0 0% 0 0% 0 0% 0%
20230728 5.34 5.4 5.33 5.39 0.75% 0.37% 0% 80945 0.435 63.38 5.37 0% 0 0% 0 0% 0 0% 0%
20230727 5.35 5.37 5.33 5.35 0% 0% 0% 84020 0.4497 62.19 5.35 0% 0 0% 0 0% 0 0% 0%
20230726 5.33 5.35 5.31 5.35 0.56% 0.38% 0% 77660 0.4139 56.1 5.33 0% 0 0% 0 0% 0 0% 0%
20230725 5.29 5.33 5.28 5.32 0.76% 0.19% 0% 73287 0.3893 52.01 5.31 0% 0 0% 0 0% 0 0% 0%
20230724 5.27 5.29 5.25 5.28 0% 0% 0% 37743 0.1992 25.55 5.28 0% 0 0% 0 0% 0 0% 0%
20230721 5.25 5.29 5.24 5.28 0.38% 0% 0% 38176 0.2014 22.88 5.28 0% 0 0% 0 0% 0 0% 0%
20230720 5.28 5.29 5.25 5.26 -0.38% -0.38% 0% 64739 0.3417 38.95 5.28 0% 0 0% 0 0% 0 0% 0%
20230719 5.26 5.28 5.25 5.28 0.38% 0.38% 0% 53716 0.2828 33.33 5.26 0% 0 0% 0 0% 0 0% 0%
20230718 5.24 5.27 5.21 5.26 0.57% 0.38% 0% 69707 0.3654 44.58 5.24 0% 0 0% 0 0% 0 0% 0%
20230717 5.23 5.24 5.21 5.23 -0.19% 0.19% 0% 49689 0.2593 33.83 5.22 0% 0 0% 0 0% 0 0% 0%
20230714 5.24 5.25 5.23 5.24 0% 0% 0% 47239 0.2476 35.33 5.24 0% 0 0% 0 0% 0 0% 0%
20230713 5.22 5.25 5.21 5.24 0.58% 0.19% 0% 93629 0.4894 78.56 5.23 0% 0 0% 0 0% 0 0% 0%
20230712 5.23 5.23 5.2 5.21 -0.38% 0% 0% 76500 0.3988 78.06 5.21 0% 0 0% 0 0% 0 0% 0%
20230711 5.23 5.24 5.21 5.23 0.19% 0.19% 0% 55546 0.2901 57.33 5.22 0% 0 0% 0 0% 0 0% 0%
20230710 5.23 5.23 5.2 5.22 0% 0.19% 0% 64632 0.337 69.09 5.21 0% 0 0% 0 0% 0 0% 0%
20230707 5.21 5.24 5.21 5.22 0% 0% 0% 72872 0.3805 75.04 5.22 0% 0 0% 0 0% 0 0% 0%
20230706 5.26 5.26 5.21 5.22 -0.57% -0.19% 0% 67931 0.3553 113.39 5.23 0% 0 0% 0 0% 0 0% 0%
20230705 5.25 5.27 5.24 5.25 -0.19% 0% 0% 47737 0.2508 50.98 5.25 0% 0 0% 0 0% 0 0% 0%
20230704 5.29 5.29 5.25 5.26 -0.38% 0% 0% 49001 0.2578 88.71 5.26 0% 0 0% 0 0% 0 0% 0%
20230703 5.27 5.3 5.27 5.28 0.19% 0% 0% 48832 0.2578 90.57 5.28 0% 0 0% 0 0% 0 0% 0%
20230630 5.23 5.28 5.23 5.27 0.57% 0% 0% 31183 0.1642 60.07 5.27 0% 0 0% 0 0% 0 0% 0%
20230629 5.24 5.25 5.23 5.24 -0.19% 0% 0% 23041 0.1207 44.16 5.24 0% 0 0% 0 0% 0 0% 0%
20230628 5.25 5.26 5.21 5.25 0% 0.38% 0% 29820 0.1559 56.94 5.23 0% 0 0% 0 0% 0 0% 0%
20230627 5.22 5.27 5.22 5.25 0.38% 0% 0% 37131 0.195 70.66 5.25 0% 0 0% 0 0% 0 0% 0%
20230626 5.32 5.32 5.2 5.23 -1.13% -0.76% 0% 64207 0.3386 124.99 5.27 0% 0 0% 0 0% 0 0% 0%
20230621 5.56 5.57 5.54 5.55 -0.36% 0% 0% 35054 0.1946 77.87 5.55 0% 0 0% 0 0% 0 0% 0%
20230620 5.59 5.59 5.56 5.57 -0.36% 0% 0% 37511 0.209 84.02 5.57 0% 0 0% 0 0% 0 0% 0%
20230619 5.58 5.59 5.56 5.59 0.18% 0.18% 0% 33588 0.1873 73.93 5.58 0% 0 0% 0 0% 0 0% 0%
20230616 5.55 5.58 5.54 5.58 0.72% 0.36% 0% 46335 0.2577 104.26 5.56 0% 0 0% 0 0% 0 0% 0%
20230615 5.53 5.55 5.51 5.54 0.18% 0.18% 0% 31868 0.1763 72.75 5.53 0% 0 0% 0 0% 0 0% 0%
20230614 5.54 5.55 5.52 5.53 -0.18% 0% 0% 30893 0.1708 69.78 5.53 0% 0 0% 0 0% 0 0% 0%
20230613 5.52 5.55 5.52 5.54 0.18% 0% 0% 28429 0.1574 61.99 5.54 0% 0 0% 0 0% 0 0% 0%
20230612 5.52 5.54 5.51 5.53 0% 0% 0% 32563 0.18 66.52 5.53 0% 0 0% 0 0% 0 0% 0%
20230609 5.54 5.55 5.52 5.53 -0.18% -0.18% 0% 29030 0.1607 57.39 5.54 0% 0 0% 0 0% 0 0% 0%
20230608 5.52 5.54 5.51 5.54 0.36% 0.18% 0% 28160 0.1556 54.76 5.53 0% 0 0% 0 0% 0 0% 0%
20230607 5.52 5.54 5.52 5.52 0% -0.18% 0% 25214 0.1394 45.13 5.53 0% 0 0% 0 0% 0 0% 0%
20230606 5.58 5.58 5.51 5.52 -0.9% -0.36% 0% 42764 0.237 74.54 5.54 0% 0 0% 0 0% 0 0% 0%
20230605 5.56 5.58 5.56 5.57 0% 0% 0% 27456 0.153 45.76 5.57 0% 0 0% 0 0% 0 0% 0%
20230602 5.55 5.58 5.54 5.57 0.54% 0.18% 0% 36608 0.2036 55.87 5.56 0% 0 0% 0 0% 0 0% 0%
20230601 5.52 5.57 5.52 5.54 0.18% -0.18% 0% 29347 0.1628 32.94 5.55 0% 0 0% 0 0% 0 0% 0%
20230531 5.53 5.55 5.52 5.53 -0.36% 0% 0% 36404 0.2013 44.87 5.53 0% 0 0% 0 0% 0 0% 0%
20230530 5.56 5.57 5.51 5.55 0% 0.18% 0% 44775 0.248 66.66 5.54 0% 0 0% 0 0% 0 0% 0%
20230529 5.59 5.6 5.55 5.55 -0.54% -0.36% 0% 44131 0.2457 66.91 5.57 0% 0 0% 0 0% 0 0% 0%
20230526 5.56 5.59 5.54 5.58 0.36% 0.36% 0% 32316 0.1798 47.02 5.56 0% 0 0% 0 0% 0 0% 0%
20230525 5.58 5.59 5.54 5.56 -0.71% 0.18% 0% 52389 0.291 72.96 5.55 0% 0 0% 0 0% 0 0% 0%
20230524 5.61 5.61 5.57 5.6 -0.18% 0.18% 0% 33922 0.1897 45.62 5.59 0% 0 0% 0 0% 0 0% 0%
20230523 5.62 5.64 5.6 5.61 -0.18% -0.18% 0% 59840 0.3364 74.97 5.62 0% 0 0% 0 0% 0 0% 0%
20230522 5.58 5.63 5.56 5.62 0.72% 0.36% 0% 55757 0.312 68.78 5.6 0% 0 0% 0 0% 0 0% 0%
20230519 5.57 5.59 5.55 5.58 0.18% 0.18% 0% 41429 0.2307 48.28 5.57 0% 0 0% 0 0% 0 0% 0%
20230518 5.57 5.58 5.55 5.57 0% 0% 0% 45547 0.2536 49.58 5.57 0% 0 0% 0 0% 0 0% 0%
20230517 5.58 5.59 5.56 5.57 -0.18% 0% 0% 33682 0.1877 35.47 5.57 0% 0 0% 0 0% 0 0% 0%
20230516 5.59 5.59 5.56 5.58 -0.36% 0.18% 0% 38003 0.2117 39.15 5.57 0% 0 0% 0 0% 0 0% 0%
20230515 5.56 5.6 5.52 5.6 0.54% 0.72% 0% 64142 0.3566 62.58 5.56 0% 0 0% 0 0% 0 0% 0%
20230510 5.58 5.62 5.58 5.6 -0.18% 0% 0% 51811 0.2899 48.83 5.6 0% 0 0% 0 0% 0 0% 0%
20230509 5.62 5.64 5.59 5.61 -0.18% 0% 0% 89755 0.5039 82.76 5.61 0% 0 0% 0 0% 0 0% 0%
20230508 5.6 5.63 5.56 5.62 0.36% 0.18% 0% 91817 0.5147 85.38 5.61 0% 0 0% 0 0% 0 0% 0%
20230505 5.61 5.62 5.57 5.6 -0.36% 0.18% 0% 62364 0.3486 53.97 5.59 0% 0 0% 0 0% 0 0% 0%
20230504 5.57 5.62 5.56 5.62 0.72% 0.36% 0% 82719 0.4632 71.63 5.6 0% 0 0% 0 0% 0 0% 0%
20230428 5.54 5.59 5.53 5.58 0.54% 0.18% 0% 57973 0.3229 49.3 5.57 0% 0 0% 0 0% 0 0% 0%
20230427 5.55 5.56 5.52 5.55 0.18% 0.18% 0% 49392 0.2734 40.79 5.54 0% 0 0% 0 0% 0 0% 0%
20230426 5.52 5.55 5.51 5.54 0% 0.18% 0% 50983 0.2821 41.36 5.53 0% 0 0% 0 0% 0 0% 0%
20230425 5.57 5.58 5.49 5.54 -0.36% 0.36% 0% 90686 0.5004 69.61 5.52 0% 0 0% 0 0% 0 0% 0%
20230424 5.55 5.57 5.51 5.56 0.18% 0.36% 0% 77833 0.4311 58.35 5.54 0% 0 0% 0 0% 0 0% 0%
20230421 5.62 5.64 5.55 5.55 -1.07% -0.72% 0% 117451 0.6564 86.74 5.59 0% 0 0% 0 0% 0 0% 0%
20230420 5.64 5.64 5.6 5.61 -0.53% 0% 0% 86312 0.4846 64.06 5.61 0% 0 0% 0 0% 0 0% 0%
20230419 5.67 5.67 5.62 5.64 -1.05% 0.18% 0% 171314 0.965 120.87 5.63 0% 0 0% 0 0% 0 0% 0%
20230418 5.71 5.72 5.68 5.7 -0.35% 0% 0% 80355 0.458 53.91 5.7 0% 0 0% 0 0% 0 0% 0%
20230417 5.67 5.72 5.65 5.72 0.88% 0.53% 0% 129688 0.7381 81.97 5.69 0% 0 0% 0 0% 0 0% 0%
20230414 5.67 5.7 5.65 5.67 0.18% 0% 0% 129228 0.7329 81.28 5.67 0% 0 0% 0 0% 0 0% 0%
20230413 5.66 5.67 5.63 5.66 0% 0% 0% 91999 0.5205 58.37 5.66 0% 0 0% 0 0% 0 0% 0%
20230412 5.67 5.67 5.65 5.66 -0.18% 0% 0% 120001 0.6792 77.03 5.66 0% 0 0% 0 0% 0 0% 0%
20230411 5.69 5.69 5.65 5.67 -0.18% 0.18% 0% 126351 0.7155 82.83 5.66 0% 0 0% 0 0% 0 0% 0%
20230410 5.72 5.73 5.67 5.68 -0.7% -0.18% 0% 104723 0.5962 70.91 5.69 0% 0 0% 0 0% 0 0% 0%
20230407 5.7 5.72 5.69 5.72 0.35% 0.18% 0% 112140 0.6401 79.4 5.71 0% 0 0% 0 0% 0 0% 0%
20230406 5.74 5.75 5.7 5.7 -1.04% -0.18% 0% 144306 0.8244 106.94 5.71 0% 0 0% 0 0% 0 0% 0%
20230404 5.74 5.81 5.69 5.76 0.52% 0.52% 0% 240927 1.3817 189.91 5.73 0% 0 0% 0 0% 0 0% 0%
20230403 5.73 5.74 5.71 5.73 0% 0.17% 0% 150731 0.8626 140.22 5.72 0% 0 0% 0 0% 0 0% 0%
20230331 5.75 5.77 5.72 5.73 -0.35% -0.17% 0% 121881 0.6998 125.76 5.74 0% 0 0% 0 0% 0 0% 0%
20230330 5.76 5.81 5.74 5.75 -0.17% -0.17% 0% 108588 0.6259 120.67 5.76 0% 0 0% 0 0% 0 0% 0%
20230329 5.79 5.81 5.76 5.76 -0.52% -0.17% 0% 63442 0.3662 74.62 5.77 0% 0 0% 0 0% 0 0% 0%
20230328 5.81 5.82 5.78 5.79 -0.17% 0% 0% 68710 0.3981 81.94 5.79 0% 0 0% 0 0% 0 0% 0%
20230327 5.85 5.86 5.78 5.8 -0.68% -0.17% 0% 76692 0.4452 92.94 5.81 0% 0 0% 0 0% 0 0% 0%
20230324 5.87 5.87 5.84 5.84 -0.17% -0.17% 0% 47830 0.2797 60 5.85 0% 0 0% 0 0% 0 0% 0%
20230323 5.85 5.86 5.82 5.85 0% 0.17% 0% 48997 0.2861 30.91 5.84 0% 0 0% 0 0% 0 0% 0%
20230322 5.87 5.88 5.84 5.85 -0.34% 0% 0% 71681 0.4194 81.42 5.85 0% 0 0% 0 0% 0 0% 0%
20230321 5.83 5.87 5.82 5.87 0.86% 0.34% 0% 69100 0.4041 80.62 5.85 0% 0 0% 0 0% 0 0% 0%
20230320 5.82 5.85 5.8 5.82 0.17% -0.17% 0% 53526 0.3118 58.49 5.83 0% 0 0% 0 0% 0 0% 0%
20230317 5.78 5.85 5.78 5.81 0.69% -0.17% 0% 64736 0.3768 66.77 5.82 0% 0 0% 0 0% 0 0% 0%
20230316 5.82 5.84 5.77 5.77 -1.2% -0.69% 0% 58821 0.3417 58.75 5.81 0% 0 0% 0 0% 0 0% 0%
20230315 5.78 5.85 5.77 5.84 1.39% 0.34% 0% 69686 0.4057 64.04 5.82 0% 0 0% 0 0% 0 0% 0%
20230314 5.82 5.82 5.74 5.76 -0.86% -0.17% 0% 73735 0.4255 64.25 5.77 0% 0 0% 0 0% 0 0% 0%
20230313 5.77 5.82 5.77 5.81 0.17% 0.35% 0% 59483 0.3446 51.32 5.79 0% 0 0% 0 0% 0 0% 0%
20230310 5.85 5.86 5.8 5.8 -1.02% -0.34% 0% 83051 0.4832 68.49 5.82 0% 0 0% 0 0% 0 0% 0%
20230309 5.89 5.9 5.83 5.86 -0.51% 0% 0% 103500 0.6067 80.53 5.86 0% 0 0% 0 0% 0 0% 0%
20230308 5.88 5.89 5.86 5.89 0.34% 0.17% 0% 56804 0.3338 39.15 5.88 0% 0 0% 0 0% 0 0% 0%
20230307 5.94 5.96 5.86 5.87 -0.84% -0.68% 0% 113246 0.6693 76.78 5.91 0% 0 0% 0 0% 0 0% 0%
20230306 5.99 6 5.92 5.92 -0.84% -0.5% 0% 102260 0.6084 66.86 5.95 0% 0 0% 0 0% 0 0% 0%
20230303 5.97 5.99 5.95 5.97 0.17% 0% 0% 90206 0.5386 57.93 5.97 0% 0 0% 0 0% 0 0% 0%
20230302 5.99 6.03 5.95 5.96 -0.5% -0.5% 0% 140310 0.8398 89.81 5.99 0% 0 0% 0 0% 0 0% 0%
20230301 5.98 5.99 5.95 5.99 0.34% 0.34% 0% 100340 0.5995 62.92 5.97 0% 0 0% 0 0% 0 0% 0%
20230228 5.96 5.99 5.92 5.97 0% 0.34% 0% 86016 0.5115 52.77 5.95 0% 0 0% 0 0% 0 0% 0%
20230227 5.95 6.01 5.92 5.97 0.17% 0% 0% 115617 0.6899 68.45 5.97 0% 0 0% 0 0% 0 0% 0%
20230224 5.98 6 5.93 5.96 -0.67% 0% 0% 162366 0.9672 94.7 5.96 0% 0 0% 0 0% 0 0% 0%
20230223 5.88 6.04 5.86 6 2.21% 0.67% 0% 274771 1.6388 160.06 5.96 0% 0 0% 0 0% 0 0% 0%
20230222 5.9 5.9 5.85 5.87 -0.51% 0% 0% 87980 0.5167 50.24 5.87 0% 0 0% 0 0% 0 0% 0%
20230221 5.87 5.93 5.86 5.9 0.85% 0% 0% 183831 1.0845 103.84 5.9 0% 0 0% 0 0% 0 0% 0%
20230220 5.78 5.86 5.77 5.85 1.21% 0.52% 0% 144601 0.8421 84.33 5.82 0% 0 0% 0 0% 0 0% 0%
20230217 5.8 5.81 5.78 5.78 -0.17% -0.17% 0% 96403 0.5584 57.45 5.79 0% 0 0% 0 0% 0 0% 0%
20230216 5.85 5.89 5.76 5.79 -0.86% -0.86% 0% 175440 1.0238 104.59 5.84 0% 0 0% 0 0% 0 0% 0%
20230215 5.88 5.89 5.83 5.84 -0.51% -0.17% 0% 140208 0.82 87.96 5.85 0% 0 0% 0 0% 0 0% 0%
20230214 5.86 5.9 5.85 5.87 0.34% 0% 0% 155272 0.9115 100.03 5.87 0% 0 0% 0 0% 0 0% 0%
20230213 5.84 5.87 5.83 5.85 0.17% 0% 0% 127057 0.7432 85.33 5.85 0% 0 0% 0 0% 0 0% 0%
20230210 5.84 5.86 5.82 5.84 0% 0% 0% 162341 0.948 110.31 5.84 0% 0 0% 0 0% 0 0% 0%
20230209 5.75 5.88 5.74 5.84 1.57% 0% 0% 282784 1.6509 209.45 5.84 0% 0 0% 0 0% 0 0% 0%
20230208 5.78 5.78 5.74 5.75 -0.52% 0% 0% 119465 0.6874 105.57 5.75 0% 0 0% 0 0% 0 0% 0%
20230207 5.76 5.78 5.74 5.78 0.52% 0.52% 0% 106247 0.6113 99.48 5.75 0% 0 0% 0 0% 0 0% 0%
20230206 5.78 5.78 5.74 5.75 -0.69% -0.17% 0% 99008 0.5701 97.12 5.76 0% 0 0% 0 0% 0 0% 0%
20230203 5.82 5.82 5.74 5.79 -0.52% 0.35% 0% 122200 0.7055 123.63 5.77 0% 0 0% 0 0% 0 0% 0%
20230202 5.85 5.86 5.81 5.82 -0.34% 0% 0% 99538 0.5794 109.84 5.82 0% 0 0% 0 0% 0 0% 0%
20230201 5.83 5.85 5.8 5.84 0.34% 0.34% 0% 102444 0.5965 123.68 5.82 0% 0 0% 0 0% 0 0% 0%
20230131 5.81 5.82 5.78 5.82 0% 0.34% 0% 89490 0.5189 117.14 5.8 0% 0 0% 0 0% 0 0% 0%
20230130 5.88 5.91 5.81 5.82 -0.17% -0.68% 0% 103065 0.6036 146.66 5.86 0% 0 0% 0 0% 0 0% 0%
20230120 5.8 5.84 5.8 5.83 0.69% 0% 0% 45726 0.2664 72.56 5.83 0% 0 0% 0 0% 0 0% 0%
20230119 5.78 5.8 5.75 5.79 0.35% 0.17% 0% 40046 0.2314 63.36 5.78 0% 0 0% 0 0% 0 0% 0%
20230118 5.76 5.79 5.74 5.77 0.35% -0.17% 0% 46875 0.2708 75.38 5.78 0% 0 0% 0 0% 0 0% 0%
20230117 5.76 5.77 5.73 5.75 -0.17% 0% 0% 38757 0.2228 62.9 5.75 0% 0 0% 0 0% 0 0% 0%
20230116 5.73 5.78 5.72 5.76 0.52% 0.17% 0% 63990 0.3682 103.12 5.75 0% 0 0% 0 0% 0 0% 0%
20230113 5.7 5.73 5.7 5.73 0.53% 0.35% 0% 34063 0.1946 58.79 5.71 0% 0 0% 0 0% 0 0% 0%
20230112 5.71 5.71 5.68 5.7 0% 0% 0% 30526 0.1739 54 5.7 0% 0 0% 0 0% 0 0% 0%
20230111 5.72 5.72 5.68 5.7 0% 0% 0% 45177 0.2577 78.39 5.7 0% 0 0% 0 0% 0 0% 0%
20230110 5.72 5.72 5.68 5.7 -0.18% 0% 0% 35354 0.2014 60.99 5.7 0% 0 0% 0 0% 0 0% 0%
20230109 5.73 5.74 5.7 5.71 0% -0.17% 0% 48247 0.2759 83.32 5.72 0% 0 0% 0 0% 0 0% 0%
20230106 5.74 5.74 5.71 5.71 -0.35% -0.17% 0% 41000 0.2346 68.8 5.72 0% 0 0% 0 0% 0 0% 0%
20230105 5.73 5.76 5.71 5.73 0.17% 0% 0% 43530 0.2495 69.67 5.73 0% 0 0% 0 0% 0 0% 0%
20230104 5.7 5.73 5.68 5.72 0.18% 0.18% 0% 42883 0.245 67.34 5.71 0% 0 0% 0 0% 0 0% 0%
20230103 5.68 5.73 5.64 5.71 0.71% 0.53% 0% 63380 0.36 88.07 5.68 0% 0 0% 0 0% 0 0% 0%
20221230 5.7 5.71 5.67 5.67 -0.18% -0.18% 0% 34128 0.194 38.62 5.68 0% 0 0% 0 0% 0 0% 0%
20221229 5.68 5.7 5.66 5.68 -0.35% 0% 0% 26596 0.1511 34.98 5.68 0% 0 0% 0 0% 0 0% 0%
20221228 5.72 5.72 5.69 5.7 -0.35% 0% 0% 29002 0.1654 37.62 5.7 0% 0 0% 0 0% 0 0% 0%
20221227 5.72 5.73 5.7 5.72 0.35% 0% 0% 28251 0.1616 36.39 5.72 0% 0 0% 0 0% 0 0% 0%
20221226 5.67 5.72 5.67 5.7 0.35% 0% 0% 38847 0.2215 49.86 5.7 0% 0 0% 0 0% 0 0% 0%
20221223 5.7 5.74 5.65 5.68 -0.35% 0% 0% 61790 0.3512 74.23 5.68 0% 0 0% 0 0% 0 0% 0%
20221222 5.84 5.85 5.68 5.7 -2.06% -0.87% 0% 61753 0.3551 70.04 5.75 0% 0 0% 0 0% 0 0% 0%
20221221 5.84 5.86 5.78 5.82 -0.51% 0.17% 0% 50919 0.2957 55.11 5.81 0% 0 0% 0 0% 0 0% 0%
20221220 5.73 5.88 5.71 5.85 1.56% 0.52% 0% 124356 0.7243 128.46 5.82 0% 0 0% 0 0% 0 0% 0%
20221219 5.84 5.88 5.72 5.76 -1.54% -0.52% 0% 68149 0.3948 72.06 5.79 0% 0 0% 0 0% 0 0% 0%
20221216 5.81 5.85 5.78 5.85 0.52% 0.34% 0% 58794 0.3426 58.14 5.83 0% 0 0% 0 0% 0 0% 0%
20221215 5.84 5.86 5.82 5.82 -0.51% -0.17% 0% 46345 0.2704 41.7 5.83 0% 0 0% 0 0% 0 0% 0%
20221214 5.85 5.88 5.84 5.85 -0.17% -0.17% 0% 39072 0.2288 31.45 5.86 0% 0 0% 0 0% 0 0% 0%
20221213 5.84 5.87 5.83 5.86 0.34% 0.17% 0% 42993 0.2514 35.33 5.85 0% 0 0% 0 0% 0 0% 0%
20221212 5.91 5.93 5.83 5.84 -1.02% -0.51% 0% 75693 0.4445 59.4 5.87 0% 0 0% 0 0% 0 0% 0%
20221209 5.87 5.93 5.84 5.9 0.51% 0.34% 0% 105087 0.6184 83.53 5.88 0% 0 0% 0 0% 0 0% 0%
20221208 5.86 5.89 5.83 5.87 0% 0% 0% 86214 0.5057 69.94 5.87 0% 0 0% 0 0% 0 0% 0%
20221207 5.86 5.9 5.85 5.87 -0.17% -0.17% 0% 93838 0.5513 79.31 5.88 0% 0 0% 0 0% 0 0% 0%
20221206 5.85 5.88 5.83 5.88 0.34% 0.34% 0% 88514 0.5184 74.67 5.86 0% 0 0% 0 0% 0 0% 0%
20221205 5.85 5.87 5.82 5.86 0.86% 0.17% 0% 117133 0.6855 98.32 5.85 0% 0 0% 0 0% 0 0% 0%
20221202 5.78 5.87 5.78 5.81 0.69% -0.34% 0% 131742 0.7678 114.54 5.83 0% 0 0% 0 0% 0 0% 0%
20221201 5.78 5.81 5.76 5.77 0.35% -0.17% 0% 80719 0.4668 72.49 5.78 0% 0 0% 0 0% 0 0% 0%
20221130 5.74 5.79 5.73 5.75 0.17% -0.35% 0% 100566 0.5804 90.32 5.77 0% 0 0% 0 0% 0 0% 0%
20221129 5.68 5.75 5.67 5.74 1.06% 0.17% 0% 99273 0.5684 86 5.73 0% 0 0% 0 0% 0 0% 0%
20221128 5.68 5.7 5.64 5.68 -0.53% 0.18% 0% 69696 0.3951 58.95 5.67 0% 0 0% 0 0% 0 0% 0%
20221125 5.69 5.72 5.67 5.71 0.18% 0.18% 0% 96183 0.5483 76.31 5.7 0% 0 0% 0 0% 0 0% 0%
20221124 5.73 5.73 5.69 5.7 -0.35% -0.18% 0% 72619 0.4143 53.7 5.71 0% 0 0% 0 0% 0 0% 0%
20221123 5.7 5.73 5.68 5.72 0.18% 0.35% 0% 91672 0.5228 66.01 5.7 0% 0 0% 0 0% 0 0% 0%
20221122 5.74 5.74 5.69 5.71 -0.17% 0% 0% 93018 0.5314 67.56 5.71 0% 0 0% 0 0% 0 0% 0%
20221121 5.76 5.77 5.69 5.72 -0.87% 0.18% 0% 94186 0.5379 68.99 5.71 0% 0 0% 0 0% 0 0% 0%
20221118 5.79 5.8 5.76 5.77 -0.35% -0.17% 0% 112217 0.6481 81.93 5.78 0% 0 0% 0 0% 0 0% 0%
20221117 5.79 5.79 5.75 5.79 -0.17% 0.35% 0% 92085 0.5315 66.64 5.77 0% 0 0% 0 0% 0 0% 0%
20221116 5.8 5.8 5.76 5.8 0% 0.35% 0% 132189 0.7646 95.69 5.78 0% 0 0% 0 0% 0 0% 0%
20221115 5.76 5.8 5.74 5.8 0.52% 0.52% 0% 121412 0.7011 89.84 5.77 0% 0 0% 0 0% 0 0% 0%
20221114 5.74 5.79 5.73 5.77 0.52% 0% 0% 146959 0.8474 110.23 5.77 0% 0 0% 0 0% 0 0% 0%
20221111 5.73 5.76 5.69 5.74 1.23% 0.17% 0% 174214 0.9976 135.07 5.73 0% 0 0% 0 0% 0 0% 0%
20221110 5.67 5.69 5.64 5.67 -0.35% 0.18% 0% 94909 0.5371 76.72 5.66 0% 0 0% 0 0% 0 0% 0%
20221109 5.7 5.72 5.67 5.69 -0.35% 0% 0% 87419 0.4974 67.61 5.69 0% 0 0% 0 0% 0 0% 0%
20221108 5.72 5.74 5.69 5.71 -0.35% 0.18% 0% 82983 0.4733 65.29 5.7 0% 0 0% 0 0% 0 0% 0%
20221107 5.72 5.75 5.69 5.73 0% 0.17% 0% 111948 0.6409 91.29 5.72 0% 0 0% 0 0% 0 0% 0%
20221104 5.65 5.74 5.64 5.73 1.42% 0.7% 0% 113449 0.6459 97.81 5.69 0% 0 0% 0 0% 0 0% 0%
20221103 5.67 5.67 5.63 5.65 -0.7% 0% 0% 77290 0.4364 71.1 5.65 0% 0 0% 0 0% 0 0% 0%
20221102 5.67 5.72 5.64 5.69 0% 0.35% 0% 91957 0.5214 87.37 5.67 0% 0 0% 0 0% 0 0% 0%
20221101 5.62 5.69 5.6 5.69 1.25% 0.71% 0% 88644 0.5006 89.59 5.65 0% 0 0% 0 0% 0 0% 0%
20221031 5.71 5.73 5.6 5.62 -1.75% -0.18% 0% 88225 0.4969 94.19 5.63 0% 0 0% 0 0% 0 0% 0%
20221028 5.87 5.89 5.71 5.72 -2.72% -1.04% 0% 81873 0.4729 95.38 5.78 0% 0 0% 0 0% 0 0% 0%
20221027 5.96 5.98 5.87 5.88 -1.34% -0.51% 0% 99015 0.585 121.79 5.91 0% 0 0% 0 0% 0 0% 0%
20221026 5.94 5.98 5.9 5.96 1.02% 0.34% 0% 41409 0.2461 58.97 5.94 0% 0 0% 0 0% 0 0% 0%
20221025 5.92 5.96 5.88 5.9 -0.51% -0.17% 0% 34691 0.2049 50.85 5.91 0% 0 0% 0 0% 0 0% 0%
20221024 5.97 6.03 5.91 5.93 -0.34% -0.5% 0% 45756 0.2726 70 5.96 0% 0 0% 0 0% 0 0% 0%
20221021 5.97 6 5.93 5.95 -0.17% -0.17% 0% 25608 0.1527 39.58 5.96 0% 0 0% 0 0% 0 0% 0%
20221020 5.93 6.01 5.9 5.96 0.17% 0% 0% 30207 0.1799 47.42 5.96 0% 0 0% 0 0% 0 0% 0%
20221019 5.98 6.02 5.94 5.95 -0.83% -0.5% 0% 23121 0.1382 37.19 5.98 0% 0 0% 0 0% 0 0% 0%
20221018 6.05 6.05 5.99 6 -0.66% -0.17% 0% 30952 0.1859 50.29 6.01 0% 0 0% 0 0% 0 0% 0%
20221017 5.98 6.04 5.98 6.04 0.5% 0.33% 0% 27275 0.1641 45.21 6.02 0% 0 0% 0 0% 0 0% 0%
20220720 6.18 6.19 6.13 6.15 0% 0% 0% 66590 0.4092 98.69 6.15 0% 0 0% 0 0% 0 0% 0%
20220719 6.11 6.17 6.09 6.15 0.65% 0.16% 0% 84967 0.522 125.63 6.14 0% 0 0% 0 0% 0 0% 0%
20220718 6.05 6.12 6.04 6.11 0.99% 0.33% 0% 66742 0.4064 101.24 6.09 0% 0 0% 0 0% 0 0% 0%
20220715 6.09 6.1 6.05 6.05 -0.82% -0.49% 0% 46397 0.282 70.13 6.08 0% 0 0% 0 0% 0 0% 0%
20220714 6.1 6.13 6.08 6.1 0.16% 0% 0% 64788 0.3954 97.98 6.1 0% 0 0% 0 0% 0 0% 0%
20220713 6.09 6.1 6.07 6.09 0.16% 0% 0% 42847 0.261 62.95 6.09 0% 0 0% 0 0% 0 0% 0%
20220712 6.15 6.16 6.07 6.08 -0.65% -0.33% 0% 75519 0.4605 106.43 6.1 0% 0 0% 0 0% 0 0% 0%
20220711 6.16 6.18 6.09 6.12 -0.65% 0.16% 0% 54750 0.3346 75.04 6.11 0% 0 0% 0 0% 0 0% 0%
20220708 6.18 6.18 6.14 6.16 0.16% 0.16% 0% 51432 0.3165 71.35 6.15 0% 0 0% 0 0% 0 0% 0%
20220707 6.16 6.19 6.14 6.15 -0.16% -0.16% 0% 52554 0.3238 73.88 6.16 0% 0 0% 0 0% 0 0% 0%
20220706 6.23 6.23 6.13 6.16 -1.12% 0% 0% 67793 0.4178 96.13 6.16 0% 0 0% 0 0% 0 0% 0%
20220705 6.27 6.29 6.2 6.23 -0.64% -0.32% 0% 61003 0.3811 89.01 6.25 0% 0 0% 0 0% 0 0% 0%
20220704 6.33 6.33 6.26 6.27 -0.95% -0.16% 0% 65863 0.4135 94.75 6.28 0% 0 0% 0 0% 0 0% 0%
20220701 6.35 6.37 6.32 6.33 -0.16% -0.16% 0% 46752 0.2962 70.33 6.34 0% 0 0% 0 0% 0 0% 0%
20220630 6.38 6.4 6.33 6.34 -0.78% -0.47% 0% 79539 0.5063 119.94 6.37 0% 0 0% 0 0% 0 0% 0%
20220629 6.41 6.43 6.37 6.39 -0.31% 0% 0% 69066 0.4415 107.91 6.39 0% 0 0% 0 0% 0 0% 0%
20220628 6.37 6.42 6.36 6.41 0.47% 0.16% 0% 92603 0.5928 134.72 6.4 0% 0 0% 0 0% 0 0% 0%
20220627 6.41 6.43 6.37 6.38 -0.31% -0.31% 0% 48691 0.3116 70.37 6.4 0% 0 0% 0 0% 0 0% 0%
20220624 6.42 6.43 6.37 6.4 -0.16% 0% 0% 41121 0.2631 57.01 6.4 0% 0 0% 0 0% 0 0% 0%
20220623 6.36 6.41 6.32 6.41 0.94% 0.63% 0% 45053 0.2871 53.01 6.37 0% 0 0% 0 0% 0 0% 0%
20220622 6.42 6.43 6.34 6.35 -0.94% -0.47% 0% 55430 0.3534 60.18 6.38 0% 0 0% 0 0% 0 0% 0%
20220621 6.48 6.5 6.4 6.41 -1.38% -0.47% 0% 71995 0.4637 77.79 6.44 0% 0 0% 0 0% 0 0% 0%
20220620 6.52 6.52 6.46 6.5 0% 0.15% 0% 40221 0.2609 43.69 6.49 0% 0 0% 0 0% 0 0% 0%
20220617 6.45 6.51 6.4 6.5 0.62% 0.46% 0% 47226 0.3057 50.56 6.47 0% 0 0% 0 0% 0 0% 0%
20220616 6.44 6.52 6.43 6.46 0% -0.15% 0% 58154 0.3764 61.13 6.47 0% 0 0% 0 0% 0 0% 0%
20220615 6.51 6.58 6.45 6.46 -0.92% -0.77% 0% 115196 0.7505 121.21 6.51 0% 0 0% 0 0% 0 0% 0%
20220614 6.45 6.53 6.38 6.52 0.31% 0.77% 0% 95933 0.6207 103.65 6.47 0% 0 0% 0 0% 0 0% 0%
20220613 6.51 6.56 6.47 6.5 -0.91% -0.15% 0% 76617 0.4985 83.72 6.51 0% 0 0% 0 0% 0 0% 0%
20220610 6.51 6.56 6.45 6.56 0.77% 0.77% 0% 163602 1.0643 183.12 6.51 0% 0 0% 0 0% 0 0% 0%
20220609 6.61 6.61 6.48 6.51 -0.46% -0.15% 0% 113856 0.7429 145.63 6.52 0% 0 0% 0 0% 0 0% 0%
20220608 6.59 6.62 6.42 6.54 -0.76% 0.31% 0% 67796 0.442 91.18 6.52 0% 0 0% 0 0% 0 0% 0%
20220607 6.68 6.7 6.55 6.59 -1.35% -0.15% 0% 71951 0.4746 99.34 6.6 0% 0 0% 0 0% 0 0% 0%
20220606 6.66 6.73 6.64 6.68 0.15% 0% 0% 50185 0.3352 72.66 6.68 0% 0 0% 0 0% 0 0% 0%
20220602 6.73 6.73 6.57 6.67 -0.89% 0.3% 0% 62740 0.4173 91.63 6.65 0% 0 0% 0 0% 0 0% 0%
20220601 6.77 6.81 6.71 6.73 -0.44% -0.3% 0% 60810 0.4106 94.75 6.75 0% 0 0% 0 0% 0 0% 0%
20220531 7.79 7.8 7.67 7.79 0% 0.52% 0% 70604 0.5472 132.28 7.75 0% 0 0% 0 0% 0 0% 0%
20220530 7.61 7.8 7.58 7.79 2.37% 0.91% 0% 75930 0.5864 157.12 7.72 0% 0 0% 0 0% 0 0% 0%
20220527 7.6 7.64 7.55 7.61 0.53% 0.26% 0% 46922 0.3563 106.5 7.59 0% 0 0% 0 0% 0 0% 0%
20220526 7.48 7.58 7.41 7.57 0.93% 0.93% 0% 47167 0.3536 110.6 7.5 0% 0 0% 0 0% 0 0% 0%
20220525 7.35 7.5 7.29 7.5 3.16% 0.94% 0% 65799 0.4892 160.98 7.43 0% 0 0% 0 0% 0 0% 0%
20220524 7.42 7.45 7.25 7.27 -2.02% -1.22% 0% 50516 0.372 131.32 7.36 0% 0 0% 0 0% 0 0% 0%
20220523 7.31 7.44 7.31 7.42 1.09% 0.41% 0% 42071 0.3107 113.31 7.39 0% 0 0% 0 0% 0 0% 0%
20220520 7.26 7.35 7.23 7.34 0.96% 0.14% 0% 37634 0.276 104.27 7.33 0% 0 0% 0 0% 0 0% 0%
20220519 7.2 7.28 7.17 7.27 0% 0.55% 0% 27169 0.1965 75.87 7.23 0% 0 0% 0 0% 0 0% 0%
20220518 7.24 7.28 7.22 7.27 0.55% 0.28% 0% 29480 0.2137 79.63 7.25 0% 0 0% 0 0% 0 0% 0%
20220517 7.18 7.24 7.18 7.23 0.28% 0.28% 0% 19804 0.1428 51.6 7.21 0% 0 0% 0 0% 0 0% 0%
20220516 7.22 7.26 7.18 7.21 0.42% 0% 0% 27676 0.1996 69.59 7.21 0% 0 0% 0 0% 0 0% 0%
20220513 7.14 7.24 7.14 7.18 0.56% 0% 0% 28956 0.208 69.37 7.18 0% 0 0% 0 0% 0 0% 0%
20220512 7.06 7.18 7.05 7.14 0.42% 0.14% 0% 27391 0.1953 61.83 7.13 0% 0 0% 0 0% 0 0% 0%
20220511 7.17 7.22 7.11 7.11 -0.56% -0.84% 0% 39474 0.2831 80.78 7.17 0% 0 0% 0 0% 0 0% 0%
20220510 7.09 7.2 7.04 7.15 0.14% 0.14% 0% 39389 0.2813 77.59 7.14 0% 0 0% 0 0% 0 0% 0%
20220509 7.01 7.14 6.98 7.14 2% 0.56% 0% 30375 0.2157 55.55 7.1 0% 0 0% 0 0% 0 0% 0%
20220506 6.99 7.08 6.94 7 -1.41% -0.14% 0% 31229 0.2189 49.49 7.01 0% 0 0% 0 0% 0 0% 0%
20220505 7 7.17 6.96 7.1 1.28% 0.28% 0% 40954 0.2901 65.25 7.08 0% 0 0% 0 0% 0 0% 0%
20220429 6.84 7.03 6.84 7.01 2.79% 0.86% 0% 42842 0.2977 66.88 6.95 0% 0 0% 0 0% 0 0% 0%
20220428 6.78 6.9 6.73 6.82 0.29% 0.29% 0% 35779 0.2434 53.6 6.8 0% 0 0% 0 0% 0 0% 0%
20220427 6.66 6.83 6.59 6.8 1.95% 1.04% 0% 48968 0.3297 72.84 6.73 0% 0 0% 0 0% 0 0% 0%
20220426 6.92 7 6.65 6.67 -3.33% -2.2% 0% 53959 0.3682 83.81 6.82 0% 0 0% 0 0% 0 0% 0%
20220425 7.16 7.16 6.9 6.9 -4.56% -1.57% 0% 77163 0.5412 124.69 7.01 0% 0 0% 0 0% 0 0% 0%
20220422 7.14 7.29 7.06 7.23 1.4% 0.7% 0% 56303 0.404 95.15 7.18 0% 0 0% 0 0% 0 0% 0%
20220421 7.36 7.41 7.11 7.13 -2.73% -1.25% 0% 74652 0.5389 126.03 7.22 0% 0 0% 0 0% 0 0% 0%
20220420 7.35 7.5 7.31 7.33 1.38% -0.95% 0% 102115 0.7561 188.82 7.4 0% 0 0% 0 0% 0 0% 0%
20220419 7.12 7.25 7.11 7.23 1.54% 0.7% 0% 33624 0.2414 69.1 7.18 0% 0 0% 0 0% 0 0% 0%
20220418 7.2 7.21 7.05 7.12 -1.79% 0% 0% 41488 0.2953 84.96 7.12 0% 0 0% 0 0% 0 0% 0%
20220415 7.23 7.4 7.18 7.25 -0.14% -0.55% 0% 53187 0.3878 113.28 7.29 0% 0 0% 0 0% 0 0% 0%
20220414 7.28 7.3 7.24 7.26 0.14% -0.14% 0% 31444 0.2286 69.45 7.27 0% 0 0% 0 0% 0 0% 0%
20220413 7.28 7.32 7.25 7.25 -1.09% -0.41% 0% 26991 0.1965 58.01 7.28 0% 0 0% 0 0% 0 0% 0%
20220412 7.26 7.33 7.12 7.33 1.24% 1.52% 0% 43727 0.3156 93.04 7.22 0% 0 0% 0 0% 0 0% 0%
20220411 7.41 7.43 7.22 7.24 -2.16% -1.23% 0% 60947 0.4468 136.93 7.33 0% 0 0% 0 0% 0 0% 0%
20220408 7.29 7.45 7.27 7.4 1.37% 0.54% 0% 58902 0.4338 142.63 7.36 0% 0 0% 0 0% 0 0% 0%
20220407 7.35 7.39 7.3 7.3 -0.95% -0.54% 0% 36437 0.2674 94.52 7.34 0% 0 0% 0 0% 0 0% 0%
20220401 7.27 7.33 7.22 7.31 0.41% 0.41% 0% 33691 0.2452 85.51 7.28 0% 0 0% 0 0% 0 0% 0%
20220331 7.27 7.3 7.24 7.28 0.14% 0% 0% 30714 0.2236 77 7.28 0% 0 0% 0 0% 0 0% 0%
20220330 7.23 7.27 7.2 7.27 0.97% 0.41% 0% 33551 0.2429 77.88 7.24 0% 0 0% 0 0% 0 0% 0%
20220329 7.23 7.26 7.15 7.2 -0.41% -0.14% 0% 35526 0.2562 75.46 7.21 0% 0 0% 0 0% 0 0% 0%
20220328 7.27 7.28 7.1 7.23 -0.55% 0.7% 0% 45199 0.3244 88.15 7.18 0% 0 0% 0 0% 0 0% 0%
20220325 7.28 7.35 7.27 7.27 -0.14% -0.41% 0% 27524 0.201 53.89 7.3 0% 0 0% 0 0% 0 0% 0%
20220324 7.31 7.32 7.27 7.28 -0.95% -0.14% 0% 25602 0.1866 47.65 7.29 0% 0 0% 0 0% 0 0% 0%
20220323 7.33 7.37 7.31 7.35 0.27% 0% 0% 30648 0.2252 51.89 7.35 0% 0 0% 0 0% 0 0% 0%
20220322 7.29 7.37 7.27 7.33 0% 0.14% 0% 30257 0.2214 48.63 7.32 0% 0 0% 0 0% 0 0% 0%
20220321 7.32 7.36 7.29 7.33 0.41% 0% 0% 41734 0.3058 64.98 7.33 0% 0 0% 0 0% 0 0% 0%
20220318 7.21 7.32 7.2 7.3 0.69% 0.41% 0% 38767 0.2819 60.14 7.27 0% 0 0% 0 0% 0 0% 0%
20220317 7.29 7.36 7.24 7.25 0% -0.68% 0% 60024 0.4383 91.06 7.3 0% 0 0% 0 0% 0 0% 0%
20220316 7.22 7.28 6.97 7.25 1.26% 1.4% 0% 72586 0.5191 113.46 7.15 0% 0 0% 0 0% 0 0% 0%
20220315 7.5 7.51 7.16 7.16 -4.91% -2.45% 0% 73761 0.5413 126.56 7.34 0% 0 0% 0 0% 0 0% 0%
20220311 7.57 7.65 7.45 7.62 0.13% 0.93% 0% 49616 0.3744 91.26 7.55 0% 0 0% 0 0% 0 0% 0%
20220310 7.59 7.69 7.51 7.61 1.74% 0% 0% 50831 0.3869 95.8 7.61 0% 0 0% 0 0% 0 0% 0%
20220309 7.73 7.76 7.31 7.48 -2.98% -0.8% 0% 80916 0.6105 141.83 7.54 0% 0 0% 0 0% 0 0% 0%
20220308 7.86 7.88 7.69 7.71 -1.91% -0.77% 0% 56350 0.4378 109.95 7.77 0% 0 0% 0 0% 0 0% 0%
20220307 7.98 7.98 7.85 7.86 -1.13% -0.51% 0% 47485 0.3749 95.18 7.9 0% 0 0% 0 0% 0 0% 0%
20220304 7.98 8.02 7.91 7.95 -0.5% -0.13% 0% 36028 0.2869 74.23 7.96 0% 0 0% 0 0% 0 0% 0%
20220303 7.93 8.03 7.91 7.99 0.88% 0.25% 0% 51211 0.4083 105.42 7.97 0% 0 0% 0 0% 0 0% 0%
20220302 7.92 7.92 7.86 7.92 0.25% 0.13% 0% 25308 0.2001 54.03 7.91 0% 0 0% 0 0% 0 0% 0%
20220301 7.89 7.94 7.88 7.9 0% 0% 0% 27965 0.2208 58.94 7.9 0% 0 0% 0 0% 0 0% 0%
20220228 7.91 7.92 7.82 7.9 -0.13% 0.38% 0% 46622 0.3667 97.27 7.87 0% 0 0% 0 0% 0 0% 0%
20220225 7.91 7.96 7.9 7.91 0.51% -0.25% 0% 39193 0.3108 82.75 7.93 0% 0 0% 0 0% 0 0% 0%
20220224 8.03 8.06 7.85 7.87 -1.99% -1.01% 0% 82044 0.6525 169.89 7.95 0% 0 0% 0 0% 0 0% 0%
20220223 8 8.04 7.96 8.03 0.63% 0.12% 0% 35907 0.2878 82.6 8.02 0% 0 0% 0 0% 0 0% 0%
20220222 8.01 8.02 7.94 7.98 -0.75% 0% 0% 49509 0.3949 108.82 7.98 0% 0 0% 0 0% 0 0% 0%
20220221 8.03 8.06 7.99 8.04 0.12% 0.25% 0% 37548 0.3011 79.19 8.02 0% 0 0% 0 0% 0 0% 0%
20220218 7.98 8.03 7.97 8.03 0.37% 0.25% 0% 36842 0.2951 68.99 8.01 0% 0 0% 0 0% 0 0% 0%
20220217 8 8.03 7.97 8 -0.37% -0.12% 0% 29768 0.2383 50.18 8.01 0% 0 0% 0 0% 0 0% 0%
20220216 7.99 8.04 7.99 8.03 0.5% 0.12% 0% 30312 0.2432 48.41 8.02 0% 0 0% 0 0% 0 0% 0%
20220215 7.98 8.01 7.95 7.99 0.25% 0.13% 0% 30641 0.2444 46.66 7.98 0% 0 0% 0 0% 0 0% 0%
20220214 7.92 8 7.91 7.97 0.25% 0.13% 0% 44297 0.3527 64.87 7.96 0% 0 0% 0 0% 0 0% 0%
20220211 8.04 8.05 7.93 7.95 -1.12% -0.5% 0% 49505 0.3956 72.02 7.99 0% 0 0% 0 0% 0 0% 0%
20220210 8.01 8.07 8 8.04 0% 0.12% 0% 36850 0.296 53.12 8.03 0% 0 0% 0 0% 0 0% 0%
20220209 8.03 8.05 7.98 8.04 0% 0.25% 0% 53934 0.4324 75.18 8.02 0% 0 0% 0 0% 0 0% 0%
20211203 8.26 8.32 8.24 8.3 0% 0.24% 0% 68672 0.5686 99.73 8.28 0% 0 0% 0 0% 0 0% 0%
20211202 8.22 8.32 8.2 8.3 0.61% 0.48% 0% 93897 0.7759 135.14 8.26 0% 0 0% 0 0% 0 0% 0%
20211201 8.12 8.25 8.08 8.25 1.6% 0.86% 0% 93797 0.7669 143.49 8.18 0% 0 0% 0 0% 0 0% 0%
20211130 8.1 8.15 8.09 8.12 0.25% 0.12% 0% 63216 0.5128 105.4 8.11 0% 0 0% 0 0% 0 0% 0%
20211129 8.08 8.14 8.06 8.1 -1.1% 0% 0% 56420 0.4572 97.2 8.1 0% 0 0% 0 0% 0 0% 0%
20211126 8.23 8.27 8.17 8.19 -0.36% -0.12% 0% 54122 0.4437 95.93 8.2 0% 0 0% 0 0% 0 0% 0%
20211125 8.26 8.26 8.21 8.22 -0.48% -0.12% 0% 49629 0.4085 89.35 8.23 0% 0 0% 0 0% 0 0% 0%
20211124 8.3 8.3 8.2 8.26 -0.48% 0.24% 0% 57677 0.4753 104.7 8.24 0% 0 0% 0 0% 0 0% 0%
20211123 8.23 8.34 8.21 8.3 0.73% 0.12% 0% 57384 0.4755 107.46 8.29 0% 0 0% 0 0% 0 0% 0%
20211122 8.25 8.29 8.2 8.24 -0.24% 0.12% 0% 46442 0.3821 87.97 8.23 0% 0 0% 0 0% 0 0% 0%
20211119 8.11 8.27 8.1 8.26 1.72% 0.73% 0% 74179 0.6086 143.52 8.2 0% 0 0% 0 0% 0 0% 0%
20211118 8.19 8.2 8.11 8.12 -0.49% -0.37% 0% 46472 0.3789 95.64 8.15 0% 0 0% 0 0% 0 0% 0%
20211117 8.14 8.18 8.09 8.16 0.25% 0.25% 0% 35295 0.2874 73.95 8.14 0% 0 0% 0 0% 0 0% 0%
20211116 8.19 8.23 8.13 8.14 -0.85% -0.37% 0% 43017 0.3516 88.79 8.17 0% 0 0% 0 0% 0 0% 0%
20211115 8.24 8.25 8.15 8.21 -0.12% 0.37% 0% 46295 0.3785 87.97 8.18 0% 0 0% 0 0% 0 0% 0%
20211112 8.2 8.24 8.13 8.22 0.49% 0.37% 0% 47684 0.3904 90.23 8.19 0% 0 0% 0 0% 0 0% 0%
20211111 8.15 8.21 8.12 8.18 0.49% 0% 0% 45991 0.3761 88.08 8.18 0% 0 0% 0 0% 0 0% 0%
20211110 8.16 8.16 8.06 8.14 -0.25% 0.37% 0% 44501 0.3607 80.27 8.11 0% 0 0% 0 0% 0 0% 0%
20211109 8.07 8.16 8.02 8.16 1.49% 0.87% 0% 48709 0.394 78.08 8.09 0% 0 0% 0 0% 0 0% 0%
20211108 8.03 8.06 7.95 8.04 0.25% 0.25% 0% 34798 0.2791 49.38 8.02 0% 0 0% 0 0% 0 0% 0%
20211105 8.06 8.07 8.02 8.02 -0.62% -0.12% 0% 41077 0.3299 57.49 8.03 0% 0 0% 0 0% 0 0% 0%
20211104 8.06 8.08 8.01 8.07 0.12% 0.25% 0% 37728 0.3036 51.44 8.05 0% 0 0% 0 0% 0 0% 0%
20211103 7.98 8.08 7.98 8.06 1.26% 0.25% 0% 44915 0.361 55.88 8.04 0% 0 0% 0 0% 0 0% 0%
20211102 8.13 8.13 7.92 7.96 -2.33% -0.87% 0% 86444 0.6941 103.79 8.03 0% 0 0% 0 0% 0 0% 0%
20211101 8.18 8.18 8.1 8.15 -0.12% 0.12% 0% 49488 0.4029 61.64 8.14 0% 0 0% 0 0% 0 0% 0%
20211029 8.08 8.16 8.06 8.16 1.37% 0.62% 0% 41086 0.3334 50.19 8.11 0% 0 0% 0 0% 0 0% 0%
20211028 8.15 8.24 8.03 8.05 -1.83% -0.49% 0% 74121 0.5997 85.68 8.09 0% 0 0% 0 0% 0 0% 0%
20211027 8.42 8.42 8.11 8.2 -2.61% -0.36% 0% 110987 0.9135 130.12 8.23 0% 0 0% 0 0% 0 0% 0%
20211026 8.65 8.65 8.4 8.42 -3% -0.82% 0% 117705 0.9998 140.27 8.49 0% 0 0% 0 0% 0 0% 0%
20211025 8.64 8.73 8.61 8.68 0.23% 0.23% 0% 42195 0.3654 50.66 8.66 0% 0 0% 0 0% 0 0% 0%
20211022 8.78 8.78 8.65 8.66 -1.25% -0.35% 0% 56822 0.494 63.6 8.69 0% 0 0% 0 0% 0 0% 0%
20211021 8.62 8.86 8.61 8.77 1.98% 0% 0% 98211 0.8615 108.21 8.77 0% 0 0% 0 0% 0 0% 0%
20211020 8.64 8.71 8.56 8.6 -1.15% -0.23% 0% 68263 0.5882 74.65 8.62 0% 0 0% 0 0% 0 0% 0%
20211019 8.58 8.73 8.58 8.7 1.28% 0.23% 0% 62595 0.5431 59.33 8.68 0% 0 0% 0 0% 0 0% 0%
20211018 8.55 8.64 8.53 8.59 0.12% 0% 0% 59313 0.5095 53.4 8.59 0% 0 0% 0 0% 0 0% 0%
20211015 8.65 8.76 8.55 8.58 -1.04% -0.58% 0% 79897 0.6896 63.2 8.63 0% 0 0% 0 0% 0 0% 0%
20211014 8.68 8.78 8.57 8.67 -0.57% 0.12% 0% 71669 0.6208 45.65 8.66 0% 0 0% 0 0% 0 0% 0%
20211013 8.89 8.95 8.63 8.72 -2.57% 0% 0% 116987 1.0206 60.48 8.72 0% 0 0% 0 0% 0 0% 0%
20211012 9.08 9.12 8.83 8.95 -0.89% -0.44% 0% 120706 1.0848 56.83 8.99 0% 0 0% 0 0% 0 0% 0%
20211011 8.95 9.12 8.81 9.03 0.89% 0.67% 0% 102573 0.9204 41.26 8.97 0% 0 0% 0 0% 0 0% 0%
20211008 9 9.05 8.9 8.95 0.22% -0.11% 0% 76774 0.6879 24.62 8.96 0% 0 0% 0 0% 0 0% 0%
20210930 8.88 8.99 8.84 8.93 1.82% 0.22% 0% 87476 0.7798 25.16 8.91 0% 0 0% 0 0% 0 0% 0%
20210929 9.19 9.19 8.7 8.77 -4.57% -1.68% 0% 208711 1.862 53.9 8.92 0% 0 0% 0 0% 0 0% 0%
20210928 9.22 9.33 9.15 9.19 -0.11% -0.43% 0% 100752 0.9301 25.82 9.23 0% 0 0% 0 0% 0 0% 0%
20210927 9.64 9.77 9.09 9.2 -4.66% -1.6% 0% 201110 1.8805 46.3 9.35 0% 0 0% 0 0% 0 0% 0%
20210924 10.16 10.2 9.65 9.65 -5.67% -2.03% 0% 343031 3.3772 73.21 9.85 0% 0 0% 0 0% 0 0% 0%
20210923 10.6 10.65 10.14 10.23 -1.54% -1.06% 0% 376654 3.8953 79.82 10.34 0% 0 0% 0 0% 0 0% 0%
20210922 10.02 10.45 9.98 10.39 3.08% 1.66% 0% 316504 3.2348 68.23 10.22 0% 0 0% 0 0% 0 0% 0%
20210917 10.29 10.52 9.76 10.08 -2.7% -0.59% 0% 424133 4.3019 94.74 10.14 0% 0 0% 0 0% 0 0% 0%
20210916 10.68 10.98 10.32 10.36 -0.19% -2.63% 0% 616364 6.5573 157.84 10.64 0% 0 0% 0 0% 0 0% 0%
20210915 10.25 10.52 10 10.38 2.47% 1.47% 0% 365194 3.7366 105.21 10.23 0% 0 0% 0 0% 0 0% 0%
20210914 10.08 10.52 9.82 10.13 -0.69% -0.3% 0% 426869 4.3367 133.73 10.16 0% 0 0% 0 0% 0 0% 0%
20210913 10 10.45 9.92 10.2 1.59% 0.2% 0% 328148 3.3407 115.62 10.18 0% 0 0% 0 0% 0 0% 0%
20210910 10.54 10.67 10.01 10.04 -4.38% -2.43% 0% 536650 5.5208 208.52 10.29 0% 0 0% 0 0% 0 0% 0%
20210909 10.1 10.74 10.02 10.5 3.75% 0.86% 0% 710209 7.391 341.45 10.41 0% 0 0% 0 0% 0 0% 0%
20210908 9.64 10.49 9.55 10.12 5.75% 1.81% 0% 608897 6.0517 407.67 9.94 0% 0 0% 0 0% 0 0% 0%
20210907 9.36 9.75 9.35 9.57 2.79% 0.31% 0% 262774 2.5061 261.71 9.54 0% 0 0% 0 0% 0 0% 0%
20210906 9.32 9.41 9.19 9.31 0.43% 0.32% 0% 132375 1.2282 152.8 9.28 0% 0 0% 0 0% 0 0% 0%
20210729 8.54 8.56 8.43 8.46 0.12% -0.12% 0% 51806 0.4388 50 8.47 0% 0 0% 0 0% 0 0% 0%
20210728 8.56 8.57 8.37 8.45 -1.63% -0.12% 0% 62420 0.5283 60.55 8.46 0% 0 0% 0 0% 0 0% 0%
20210727 8.77 8.81 8.59 8.59 -1.72% -1.15% 0% 74978 0.6514 75.87 8.69 0% 0 0% 0 0% 0 0% 0%
20210726 8.93 8.97 8.66 8.74 -1.8% -0.34% 0% 91385 0.8017 95.27 8.77 0% 0 0% 0 0% 0 0% 0%
20210723 8.9 9.03 8.88 8.9 0.34% -0.56% 0% 103125 0.923 111.9 8.95 0% 0 0% 0 0% 0 0% 0%
20210722 8.87 8.93 8.81 8.87 0.23% 0.11% 0% 77936 0.6904 80.82 8.86 0% 0 0% 0 0% 0 0% 0%
20210721 8.89 8.96 8.82 8.85 -0.34% -0.11% 0% 66557 0.59 72.68 8.86 0% 0 0% 0 0% 0 0% 0%
20210720 8.76 9.03 8.74 8.88 0.23% 0.23% 0% 88338 0.7828 100.58 8.86 0% 0 0% 0 0% 0 0% 0%
20210719 8.96 9.07 8.8 8.86 -1.12% -0.45% 0% 108829 0.9682 133.63 8.9 0% 0 0% 0 0% 0 0% 0%
20210716 8.62 9.1 8.61 8.96 3.82% 0.56% 0% 220773 1.9664 301.75 8.91 0% 0 0% 0 0% 0 0% 0%
20210715 8.65 8.69 8.59 8.63 -0.46% 0% 0% 44980 0.3882 79.1 8.63 0% 0 0% 0 0% 0 0% 0%
20210714 8.71 8.73 8.67 8.67 -0.23% -0.34% 0% 44702 0.3887 79.9 8.7 0% 0 0% 0 0% 0 0% 0%
20210713 8.72 8.75 8.63 8.69 -0.23% 0% 0% 55338 0.4809 101.79 8.69 0% 0 0% 0 0% 0 0% 0%
20210712 8.75 8.79 8.67 8.71 -0.23% -0.11% 0% 72777 0.6347 140.69 8.72 0% 0 0% 0 0% 0 0% 0%
20210709 8.64 8.76 8.59 8.73 3.31% 0.34% 0% 139860 1.217 293 8.7 0% 0 0% 0 0% 0 0% 0%
20210708 8.51 8.52 8.45 8.45 -0.71% -0.24% 0% 31335 0.2654 78.66 8.47 0% 0 0% 0 0% 0 0% 0%
20210707 8.51 8.52 8.46 8.51 0% 0.35% 0% 30074 0.2551 72.36 8.48 0% 0 0% 0 0% 0 0% 0%
20210706 8.46 8.52 8.45 8.51 0.47% 0.24% 0% 28962 0.2459 65.62 8.49 0% 0 0% 0 0% 0 0% 0%
20210705 8.47 8.51 8.43 8.47 0% 0.24% 0% 28303 0.2393 62.52 8.45 0% 0 0% 0 0% 0 0% 0%
20210702 8.58 8.58 8.46 8.47 -1.05% -0.24% 0% 42081 0.3573 91.26 8.49 0% 0 0% 0 0% 0 0% 0%
20210701 8.58 8.65 8.55 8.56 0% -0.23% 0% 40240 0.3454 87.46 8.58 0% 0 0% 0 0% 0 0% 0%
20210630 8.55 8.59 8.54 8.56 0% 0% 0% 29011 0.2482 63.08 8.56 0% 0 0% 0 0% 0 0% 0%
20210629 8.62 8.63 8.55 8.56 -0.7% -0.12% 0% 31238 0.2678 65.13 8.57 0% 0 0% 0 0% 0 0% 0%
20210628 8.66 8.66 8.61 8.62 -0.46% 0% 0% 32132 0.2771 61.5 8.62 0% 0 0% 0 0% 0 0% 0%
20210625 8.59 8.68 8.54 8.66 1.17% 0.58% 0% 50798 0.4375 83.92 8.61 0% 0 0% 0 0% 0 0% 0%
20210624 8.6 8.61 8.54 8.56 -0.47% 0.12% 0% 48723 0.4168 78.63 8.55 0% 0 0% 0 0% 0 0% 0%
20210623 8.66 8.68 8.59 8.6 -0.58% -0.23% 0% 55364 0.4771 88.59 8.62 0% 0 0% 0 0% 0 0% 0%
20210622 8.64 8.68 8.63 8.65 0.12% 0% 0% 37708 0.3262 62.84 8.65 0% 0 0% 0 0% 0 0% 0%
20210621 8.64 8.66 8.6 8.64 0% 0.12% 0% 37867 0.3269 62.91 8.63 0% 0 0% 0 0% 0 0% 0%
20210618 8.71 8.71 8.61 8.64 -0.69% 0% 0% 45314 0.3913 75.06 8.64 0% 0 0% 0 0% 0 0% 0%
20210617 8.75 8.75 8.69 8.7 -0.23% -0.11% 0% 37939 0.3304 63.89 8.71 0% 0 0% 0 0% 0 0% 0%
20210616 8.78 8.8 8.7 8.72 -0.68% 0% 0% 48750 0.4253 80.55 8.72 0% 0 0% 0 0% 0 0% 0%
20210615 8.94 8.99 8.77 8.78 -1.57% -0.68% 0% 74858 0.6617 125.71 8.84 0% 0 0% 0 0% 0 0% 0%
20210611 8.83 8.92 8.78 8.92 1.25% 0.9% 0% 111481 0.985 191.72 8.84 0% 0 0% 0 0% 0 0% 0%
20210610 8.8 8.84 8.76 8.81 0% 0.11% 0% 59644 0.5248 112.92 8.8 0% 0 0% 0 0% 0 0% 0%
20210609 8.68 8.84 8.68 8.81 1.15% 0.34% 0% 57137 0.5018 108.78 8.78 0% 0 0% 0 0% 0 0% 0%
20210608 8.69 8.74 8.69 8.71 -0.11% 0% 0% 32423 0.2824 61.89 8.71 0% 0 0% 0 0% 0 0% 0%
20210607 8.75 8.78 8.71 8.72 -0.23% -0.11% 0% 37958 0.3315 70.15 8.73 0% 0 0% 0 0% 0 0% 0%
20210604 8.77 8.8 8.74 8.74 -0.57% -0.23% 0% 39261 0.3439 72.33 8.76 0% 0 0% 0 0% 0 0% 0%
20210603 8.78 8.83 8.78 8.79 0.11% -0.23% 0% 39701 0.3497 74.88 8.81 0% 0 0% 0 0% 0 0% 0%
20210602 8.8 8.88 8.78 8.78 -0.34% -0.45% 0% 49730 0.4385 91.83 8.82 0% 0 0% 0 0% 0 0% 0%
20210601 8.78 8.82 8.74 8.81 0.11% 0.34% 0% 46635 0.4093 83.54 8.78 0% 0 0% 0 0% 0 0% 0%
20210531 8.72 8.82 8.69 8.8 1.15% 0.23% 0% 60985 0.5357 111.63 8.78 0% 0 0% 0 0% 0 0% 0%
20210528 8.78 8.79 8.68 8.7 -0.68% -0.23% 0% 56721 0.4947 107.99 8.72 0% 0 0% 0 0% 0 0% 0%
20210527 8.8 8.82 8.75 8.76 -0.34% -0.11% 0% 55971 0.4906 111.41 8.77 0% 0 0% 0 0% 0 0% 0%
20210526 8.85 8.85 8.75 8.79 0% 0% 0% 51396 0.4519 105.85 8.79 0% 0 0% 0 0% 0 0% 0%
20210525 9.01 9.05 8.99 9.04 0.22% 0.22% 0% 49307 0.4449 106.61 9.02 0% 0 0% 0 0% 0 0% 0%
20210524 8.95 9.05 8.93 9.02 0.78% 0.22% 0% 40047 0.3606 86.76 9 0% 0 0% 0 0% 0 0% 0%
20210521 8.99 9 8.92 8.95 -0.33% 0% 0% 28973 0.2593 61.07 8.95 0% 0 0% 0 0% 0 0% 0%
20210520 9.05 9.05 8.91 8.98 -0.66% 0.22% 0% 50727 0.4544 97.38 8.96 0% 0 0% 0 0% 0 0% 0%
20210519 8.96 9.08 8.93 9.04 1.23% 0.22% 0% 62385 0.5627 125.54 9.02 0% 0 0% 0 0% 0 0% 0%
20210518 8.89 8.95 8.88 8.93 0.45% 0.11% 0% 34652 0.309 70 8.92 0% 0 0% 0 0% 0 0% 0%
20210517 8.92 8.94 8.88 8.89 0% -0.11% 0% 35700 0.3176 70.71 8.9 0% 0 0% 0 0% 0 0% 0%
20210514 8.82 8.91 8.82 8.89 0.79% 0.11% 0% 35744 0.3173 70.52 8.88 0% 0 0% 0 0% 0 0% 0%
20210513 8.86 8.91 8.81 8.82 -1.01% -0.45% 0% 40229 0.3564 72.17 8.86 0% 0 0% 0 0% 0 0% 0%
20210512 8.88 8.93 8.83 8.91 0.34% 0.22% 0% 40039 0.3559 71.36 8.89 0% 0 0% 0 0% 0 0% 0%
20210511 8.9 8.92 8.77 8.88 -0.56% 0.34% 0% 48389 0.4281 83.11 8.85 0% 0 0% 0 0% 0 0% 0%
20210510 9 9 8.89 8.93 -0.56% 0.11% 0% 50482 0.4503 83.68 8.92 0% 0 0% 0 0% 0 0% 0%
20210507 8.86 9.05 8.85 8.98 1.81% 0% 0% 75650 0.6794 122.01 8.98 0% 0 0% 0 0% 0 0% 0%
20210506 8.74 8.85 8.74 8.82 0.68% 0.11% 0% 30676 0.2704 49.75 8.81 0% 0 0% 0 0% 0 0% 0%
20210430 8.85 8.85 8.67 8.76 -1.13% 0.11% 0% 56557 0.4947 88.11 8.75 0% 0 0% 0 0% 0 0% 0%
20210429 8.9 8.9 8.84 8.86 -0.45% -0.11% 0% 43570 0.3863 68.52 8.87 0% 0 0% 0 0% 0 0% 0%
20210428 8.86 8.92 8.85 8.9 0.34% 0.11% 0% 36596 0.3254 52.71 8.89 0% 0 0% 0 0% 0 0% 0%
20210427 9.1 9.12 8.83 8.87 -2.42% -0.45% 0% 84846 0.7562 109.72 8.91 0% 0 0% 0 0% 0 0% 0%
20210426 9.06 9.13 9.05 9.09 0% 0% 0% 44651 0.4059 53.05 9.09 0% 0 0% 0 0% 0 0% 0%
20210423 9.09 9.15 9.04 9.09 -0.22% 0.11% 0% 57197 0.5192 50.91 9.08 0% 0 0% 0 0% 0 0% 0%
20210422 9.13 9.19 9.08 9.11 -0.22% -0.11% 0% 72188 0.6586 56.21 9.12 0% 0 0% 0 0% 0 0% 0%
20210421 9.19 9.25 9.12 9.13 -1.19% -0.33% 0% 69551 0.6373 54 9.16 0% 0 0% 0 0% 0 0% 0%
20210416 9.1 9.25 9.09 9.23 1.32% 0.54% 0% 59524 0.5465 45.16 9.18 0% 0 0% 0 0% 0 0% 0%
20210415 9.16 9.17 9.06 9.11 -0.55% 0.22% 0% 49453 0.4495 37.02 9.09 0% 0 0% 0 0% 0 0% 0%
20210414 9.05 9.18 9.04 9.16 1.1% 0.44% 0% 56771 0.518 41.89 9.12 0% 0 0% 0 0% 0 0% 0%
20210413 9.25 9.26 9.04 9.06 -2.05% -0.55% 0% 101193 0.9219 72.66 9.11 0% 0 0% 0 0% 0 0% 0%
20210412 9.42 9.42 9.24 9.25 -2.32% -0.64% 0% 112136 1.0441 85.18 9.31 0% 0 0% 0 0% 0 0% 0%
20210409 9.63 9.64 9.41 9.47 -1.97% -0.11% 0% 159834 1.5156 125.17 9.48 0% 0 0% 0 0% 0 0% 0%
20210408 9.5 9.87 9.47 9.66 1.15% -0.62% 0% 303808 2.9528 245.45 9.72 0% 0 0% 0 0% 0 0% 0%
20210407 9.33 9.57 9.25 9.55 2.69% 0.95% 0% 215198 2.0364 181.2 9.46 0% 0 0% 0 0% 0 0% 0%
20210406 9.3 9.38 9.21 9.3 0.43% 0.22% 0% 80225 0.7448 59.47 9.28 0% 0 0% 0 0% 0 0% 0%
20210402 9.21 9.35 9.19 9.26 0.87% 0% 0% 101089 0.9362 72.41 9.26 0% 0 0% 0 0% 0 0% 0%
20210401 9.2 9.24 9.12 9.18 -0.22% 0.11% 0% 64238 0.5889 45.12 9.17 0% 0 0% 0 0% 0 0% 0%
20210330 9.17 9.21 9.03 9.08 -0.98% -0.11% 0% 73808 0.6711 49.54 9.09 0% 0 0% 0 0% 0 0% 0%
20210329 8.99 9.2 8.95 9.17 2.34% 0.66% 0% 92316 0.8409 59.58 9.11 0% 0 0% 0 0% 0 0% 0%
20210326 8.91 8.98 8.91 8.96 0.56% 0.22% 0% 54993 0.4917 32.79 8.94 0% 0 0% 0 0% 0 0% 0%
20201215 10.4 10.53 10.35 10.43 0.29% 0.1% 0% 85869 0.8945 53.59 10.42 0% 0 0% 0 0% 0 0% 0%
20201214 10.53 10.56 10.35 10.4 -1.05% 0% 0% 138238 1.4378 83.93 10.4 0% 0 0% 0 0% 0 0% 0%
20201211 10.71 10.78 10.48 10.51 -2.59% -0.47% 0% 204718 2.1609 126.03 10.56 0% 0 0% 0 0% 0 0% 0%
20201210 10.62 10.97 10.62 10.79 2.57% -0.19% 0% 307330 3.3226 202.94 10.81 0% 0 0% 0 0% 0 0% 0%
20201209 10.54 10.61 10.48 10.52 0% -0.19% 0% 108945 1.1488 78.9 10.54 0% 0 0% 0 0% 0 0% 0%
20201208 10.6 10.61 10.52 10.52 -0.85% -0.28% 0% 100432 1.0592 66.15 10.55 0% 0 0% 0 0% 0 0% 0%
20201207 10.68 10.69 10.6 10.61 -0.75% -0.09% 0% 101999 1.0835 61.77 10.62 0% 0 0% 0 0% 0 0% 0%
20201204 10.74 10.74 10.63 10.69 -0.47% 0.19% 0% 116048 1.2388 62.3 10.67 0% 0 0% 0 0% 0 0% 0%
20201203 10.86 10.86 10.72 10.74 -1.29% -0.19% 0% 160113 1.7226 80.29 10.76 0% 0 0% 0 0% 0 0% 0%
20201202 10.79 10.94 10.72 10.88 1.02% 0.37% 0% 201852 2.1877 93.93 10.84 0% 0 0% 0 0% 0 0% 0%
20201201 10.71 10.78 10.68 10.77 0.19% 0.19% 0% 124064 1.3335 55.09 10.75 0% 0 0% 0 0% 0 0% 0%
20201130 10.75 10.84 10.67 10.75 -0.09% -0.09% 0% 135032 1.4535 53.77 10.76 0% 0 0% 0 0% 0 0% 0%
20201127 10.71 10.78 10.63 10.76 0.19% 0.56% 0% 129605 1.3869 46.6 10.7 0% 0 0% 0 0% 0 0% 0%
20201126 10.78 10.88 10.69 10.74 -0.65% 0% 0% 140643 1.5108 49.52 10.74 0% 0 0% 0 0% 0 0% 0%
20201125 11.03 11.07 10.81 10.81 -2.17% -0.73% 0% 238963 2.6013 82.56 10.89 0% 0 0% 0 0% 0 0% 0%
20201124 11.15 11.28 10.96 11.05 -0.81% -0.36% 0% 233238 2.586 76.33 11.09 0% 0 0% 0 0% 0 0% 0%
20201123 10.94 11.16 10.91 11.14 2.3% 0.63% 0% 309654 3.4275 99.56 11.07 0% 0 0% 0 0% 0 0% 0%
20201120 10.9 10.96 10.74 10.89 -1% 0.46% 0% 259276 2.8108 77.62 10.84 0% 0 0% 0 0% 0 0% 0%
20201119 11.25 11.3 10.94 11 -2.65% -0.54% 0% 321651 3.5581 98.96 11.06 0% 0 0% 0 0% 0 0% 0%
20201118 11.18 11.38 11.09 11.3 0.62% 0.53% 0% 276107 3.1039 88.5 11.24 0% 0 0% 0 0% 0 0% 0%
20201117 11.3 11.6 11.13 11.23 -0.35% -0.8% 0% 367264 4.1565 118.06 11.32 0% 0 0% 0 0% 0 0% 0%
20201116 10.93 11.4 10.85 11.27 3.58% 0.81% 0% 374254 4.1859 124.02 11.18 0% 0 0% 0 0% 0 0% 0%
20201113 11 11.02 10.82 10.88 -1.72% -0.09% 0% 195846 2.132 65.23 10.89 0% 0 0% 0 0% 0 0% 0%
20201112 11.14 11.16 11.01 11.07 -1.16% 0.18% 0% 227111 2.5106 71.62 11.05 0% 0 0% 0 0% 0 0% 0%
20201111 10.87 11.36 10.87 11.2 2.1% 0% 0% 443849 4.9724 136.31 11.2 0% 0 0% 0 0% 0 0% 0%
20201110 11.2 11.21 10.92 10.97 -1.7% -0.27% 0% 284760 3.1328 84.43 11 0% 0 0% 0 0% 0 0% 0%
20201109 10.66 11.26 10.66 11.16 5.28% 1.73% 0% 475356 5.2162 132.68 10.97 0% 0 0% 0 0% 0 0% 0%
20201106 10.75 10.75 10.53 10.6 -1.4% -0.09% 0% 240605 2.5517 66.08 10.61 0% 0 0% 0 0% 0 0% 0%
20201105 10.83 10.87 10.66 10.75 -0.28% 0.09% 0% 249015 2.674 62.97 10.74 0% 0 0% 0 0% 0 0% 0%
20201104 10.63 10.95 10.55 10.78 1.41% 0.09% 0% 300724 3.2403 73.29 10.77 0% 0 0% 0 0% 0 0% 0%
20201103 10.52 10.74 10.45 10.63 1.92% 0.09% 0% 254331 2.7018 59.13 10.62 0% 0 0% 0 0% 0 0% 0%
20201102 10.66 10.72 10.34 10.43 -2.16% -0.38% 0% 297679 3.1175 64.47 10.47 0% 0 0% 0 0% 0 0% 0%
20201030 11.11 11.17 10.63 10.66 -4.14% -2.2% 0% 412896 4.5005 87.86 10.9 0% 0 0% 0 0% 0 0% 0%
20201029 11.16 11.33 11.09 11.12 -2.8% -0.27% 0% 352916 3.9366 75.03 11.15 0% 0 0% 0 0% 0 0% 0%
20201028 11.1 11.76 10.99 11.44 2.51% -0.09% 0% 489084 5.601 100.49 11.45 0% 0 0% 0 0% 0 0% 0%
20201027 11.48 11.48 11.1 11.16 -3.54% -0.62% 0% 475629 5.3393 95.95 11.23 0% 0 0% 0 0% 0 0% 0%
20201026 11.86 11.88 11.52 11.57 -2.94% -0.52% 0% 388507 4.5177 79.57 11.63 0% 0 0% 0 0% 0 0% 0%
20201023 12.1 12.28 11.81 11.92 -1.49% -0.83% 0% 532732 6.4025 93.64 12.02 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