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. 金融信托业板块
  3. 友发集团601686
    4. 返回上一页 刷新
股票代码（例：sh601686）       490条   (进入友发集团股票专站) 友发集团股票成本分析
相关股票: 宝钢股份  包钢股份  中信特钢  华菱钢铁  钒钛股份  首钢股份  鞍钢股份  鄂尔多斯  河钢股份  太钢不锈  方大炭素  南钢股份  马钢股份  久立特材  抚顺特钢  新兴铸管  本钢板材  大中矿业  山东钢铁  杭钢股份  重庆钢铁  新钢股份  海南矿业  三钢闽光  方大特钢  河钢资源  酒钢宏兴  友发集团  柳钢股份  沙钢股份  甬金股份  中南股份  凌钢股份  八一钢铁  安阳钢铁  宝地矿业  常宝股份  武进不锈  广大特材  金岭矿业  金洲管道  广东明珠  *ST西钢  
相关股吧: 600019股吧 600010股吧 000708股吧 000932股吧 000629股吧 000959股吧 000898股吧 600295股吧 000709股吧 000825股吧 600516股吧 600282股吧 600808股吧 002318股吧 600399股吧 000778股吧 000761股吧 001203股吧 600022股吧 600126股吧 601005股吧 600782股吧 601969股吧 002110股吧 600507股吧 000923股吧 600307股吧 601686股吧 601003股吧 002075股吧 603995股吧 000717股吧 600231股吧 600581股吧 600569股吧 601121股吧 002478股吧 603878股吧 688186股吧 000655股吧 002443股吧 600382股吧 600117股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 6.75 6.87 6.75 6.84 1.18% 0.15% 0% 33351 0.2279 66.92 6.83 0% 0 0% 0 0% 0 0% 0%
20230927 6.76 6.87 6.76 6.76 -0.59% -0.59% 0% 24664 0.1676 50.1 6.8 0% 0 0% 0 0% 0 0% 0%
20230926 6.73 6.85 6.73 6.8 0.29% -0.15% 0% 32270 0.2196 65.54 6.81 0% 0 0% 0 0% 0 0% 0%
20230925 6.79 6.83 6.7 6.78 -0.15% 0.3% 0% 34473 0.2332 69.88 6.76 0% 0 0% 0 0% 0 0% 0%
20230922 6.88 6.91 6.75 6.79 -1.16% 0% 0% 40466 0.2749 82.14 6.79 0% 0 0% 0 0% 0 0% 0%
20230921 6.88 6.96 6.85 6.87 -1.15% -0.29% 0% 35826 0.2469 75.5 6.89 0% 0 0% 0 0% 0 0% 0%
20230920 6.94 6.98 6.86 6.95 0.14% 0% 0% 26779 0.186 57.04 6.95 0% 0 0% 0 0% 0 0% 0%
20230919 6.91 6.98 6.86 6.94 0.14% 0% 0% 31228 0.2167 65.69 6.94 0% 0 0% 0 0% 0 0% 0%
20230918 6.83 6.94 6.77 6.93 1.17% 1.02% 0% 41540 0.2849 88.06 6.86 0% 0 0% 0 0% 0 0% 0%
20230915 6.77 6.9 6.77 6.85 1.18% 0.15% 0% 41972 0.287 82.34 6.84 0% 0 0% 0 0% 0 0% 0%
20230914 6.73 6.8 6.71 6.77 0.15% 0% 0% 24547 0.1661 46.2 6.77 0% 0 0% 0 0% 0 0% 0%
20230913 6.72 6.85 6.71 6.76 0% -0.15% 0% 26962 0.1826 48.99 6.77 0% 0 0% 0 0% 0 0% 0%
20230912 6.79 6.8 6.7 6.76 -0.44% 0.15% 0% 29548 0.1994 51.13 6.75 0% 0 0% 0 0% 0 0% 0%
20230911 6.77 6.81 6.72 6.79 0% 0.3% 0% 35280 0.239 57.07 6.77 0% 0 0% 0 0% 0 0% 0%
20230908 6.86 6.86 6.75 6.79 0.3% 0% 0% 26752 0.1817 41.96 6.79 0% 0 0% 0 0% 0 0% 0%
20230907 6.94 6.94 6.76 6.77 -2.17% -0.73% 0% 37348 0.2547 57.73 6.82 0% 0 0% 0 0% 0 0% 0%
20230906 7.06 7.08 6.9 6.92 -1.84% -0.29% 0% 40085 0.2782 62.71 6.94 0% 0 0% 0 0% 0 0% 0%
20230905 7.09 7.09 6.93 7.05 -0.56% 0.57% 0% 44192 0.3099 67.83 7.01 0% 0 0% 0 0% 0 0% 0%
20230904 6.95 7.1 6.93 7.09 2.9% 0.57% 0% 56425 0.3979 86.76 7.05 0% 0 0% 0 0% 0 0% 0%
20230901 6.71 6.93 6.71 6.89 2.68% 0.44% 0% 57849 0.3971 90.09 6.86 0% 0 0% 0 0% 0 0% 0%
20230831 6.8 6.82 6.69 6.71 -1.61% -0.3% 0% 38292 0.2578 57.27 6.73 0% 0 0% 0 0% 0 0% 0%
20230830 6.93 6.99 6.81 6.82 -0.73% -0.58% 0% 46048 0.3159 61.55 6.86 0% 0 0% 0 0% 0 0% 0%
20230829 6.92 7.02 6.83 6.87 -0.72% -0.43% 0% 63881 0.4409 63.98 6.9 0% 0 0% 0 0% 0 0% 0%
20230828 7.07 7.15 6.9 6.92 2.06% -1.28% 0% 47897 0.3357 51.5 7.01 0% 0 0% 0 0% 0 0% 0%
20230825 6.75 6.93 6.68 6.78 0.59% -0.59% 0% 41173 0.2806 53.97 6.82 0% 0 0% 0 0% 0 0% 0%
20230824 6.81 6.88 6.69 6.74 -1.17% -0.15% 0% 41266 0.2785 53.08 6.75 0% 0 0% 0 0% 0 0% 0%
20230823 7 7.04 6.79 6.82 -3.13% -1.02% 0% 58111 0.4003 77.58 6.89 0% 0 0% 0 0% 0 0% 0%
20230822 7.14 7.21 6.98 7.04 -1.4% -0.28% 0% 51096 0.3607 70.63 7.06 0% 0 0% 0 0% 0 0% 0%
20230821 7.2 7.31 7.13 7.14 -1.24% -0.97% 0% 53777 0.3875 77.99 7.21 0% 0 0% 0 0% 0 0% 0%
20230818 7.3 7.38 7.22 7.23 -0.82% -0.82% 0% 72517 0.5288 104.07 7.29 0% 0 0% 0 0% 0 0% 0%
20230817 7.61 7.63 7.16 7.29 -4.71% -0.14% 0% 126317 0.9218 184.33 7.3 0% 0 0% 0 0% 0 0% 0%
20230816 7.44 7.86 7.36 7.65 3.24% -0.13% 0% 108926 0.8348 181.1 7.66 0% 0 0% 0 0% 0 0% 0%
20230815 7.56 7.56 7.34 7.41 -1.07% 0% 0% 32553 0.2412 54.38 7.41 0% 0 0% 0 0% 0 0% 0%
20230814 7.5 7.52 7.39 7.49 -0.4% 0.4% 0% 35840 0.2672 53.66 7.46 0% 0 0% 0 0% 0 0% 0%
20230811 7.55 7.59 7.5 7.52 -0.66% -0.4% 0% 45704 0.3449 66.3 7.55 0% 0 0% 0 0% 0 0% 0%
20230810 7.53 7.58 7.49 7.57 0.13% 0.4% 0% 28069 0.2117 34.49 7.54 0% 0 0% 0 0% 0 0% 0%
20230809 7.49 7.57 7.44 7.56 1.2% 0.4% 0% 46039 0.3466 52.11 7.53 0% 0 0% 0 0% 0 0% 0%
20230808 7.49 7.51 7.42 7.47 -0.27% 0.13% 0% 31263 0.2333 35.07 7.46 0% 0 0% 0 0% 0 0% 0%
20230807 7.56 7.59 7.35 7.49 -0.93% 0.54% 0% 62310 0.4643 68.9 7.45 0% 0 0% 0 0% 0 0% 0%
20230804 7.64 7.67 7.54 7.56 -1.05% -0.4% 0% 51568 0.3915 61.09 7.59 0% 0 0% 0 0% 0 0% 0%
20230803 7.53 7.65 7.46 7.64 1.33% 0.79% 0% 66821 0.5067 81.13 7.58 0% 0 0% 0 0% 0 0% 0%
20230802 7.51 7.58 7.45 7.54 0% 0.27% 0% 79432 0.5974 100.34 7.52 0% 0 0% 0 0% 0 0% 0%
20230801 7.36 7.56 7.32 7.54 2.59% 0.8% 0% 92842 0.6949 126.38 7.48 0% 0 0% 0 0% 0 0% 0%
20230731 7.35 7.4 7.26 7.35 0.14% 0.41% 0% 58729 0.43 87.02 7.32 0% 0 0% 0 0% 0 0% 0%
20230728 7.23 7.39 7.21 7.34 0.69% 0.14% 0% 85823 0.6288 137.64 7.33 0% 0 0% 0 0% 0 0% 0%
20230727 7.2 7.36 7.1 7.29 1.25% 0.28% 0% 103506 0.7523 184.84 7.27 0% 0 0% 0 0% 0 0% 0%
20230726 6.96 7.29 6.93 7.2 3.15% 0.56% 0% 106761 0.7639 222.79 7.16 0% 0 0% 0 0% 0 0% 0%
20230725 7 7.02 6.95 6.98 0% 0% 0% 30018 0.2096 75.82 6.98 0% 0 0% 0 0% 0 0% 0%
20230724 7 7.03 6.94 6.98 0% 0% 0% 24130 0.1684 64.33 6.98 0% 0 0% 0 0% 0 0% 0%
20230721 6.95 6.99 6.89 6.98 0.87% 0.14% 0% 40984 0.2856 110.86 6.97 0% 0 0% 0 0% 0 0% 0%
20230720 6.95 6.98 6.89 6.92 0.14% -0.43% 0% 33650 0.2338 92.29 6.95 0% 0 0% 0 0% 0 0% 0%
20230719 6.84 6.93 6.83 6.91 0.58% 0.14% 0% 30874 0.2129 86.38 6.9 0% 0 0% 0 0% 0 0% 0%
20230718 6.82 6.88 6.75 6.87 1.03% 0.44% 0% 30713 0.2101 82.01 6.84 0% 0 0% 0 0% 0 0% 0%
20230717 6.84 6.85 6.76 6.8 -0.29% 0.15% 0% 21075 0.1431 56.52 6.79 0% 0 0% 0 0% 0 0% 0%
20230714 6.84 6.85 6.78 6.82 -0.15% 0% 0% 25455 0.1735 62.68 6.82 0% 0 0% 0 0% 0 0% 0%
20230713 6.83 6.87 6.8 6.83 0.29% -0.15% 0% 21029 0.1438 50.64 6.84 0% 0 0% 0 0% 0 0% 0%
20230712 6.86 6.9 6.78 6.81 -0.29% -0.58% 0% 31319 0.2144 36.33 6.85 0% 0 0% 0 0% 0 0% 0%
20230711 6.9 6.92 6.8 6.83 -0.87% -0.15% 0% 26905 0.184 63.66 6.84 0% 0 0% 0 0% 0 0% 0%
20230710 6.9 6.93 6.84 6.89 0% 0.15% 0% 18975 0.1305 21.09 6.88 0% 0 0% 0 0% 0 0% 0%
20230707 6.9 6.93 6.81 6.89 0.15% 0% 0% 34783 0.2395 37.08 6.89 0% 0 0% 0 0% 0 0% 0%
20230706 6.89 6.9 6.83 6.88 -0.43% 0.15% 0% 27450 0.1885 62.59 6.87 0% 0 0% 0 0% 0 0% 0%
20230705 6.84 6.93 6.8 6.91 0.88% 0.14% 0% 42585 0.2937 41.46 6.9 0% 0 0% 0 0% 0 0% 0%
20230704 6.89 6.91 6.82 6.85 -0.44% -0.15% 0% 28372 0.1945 66.1 6.86 0% 0 0% 0 0% 0 0% 0%
20230703 6.87 6.92 6.79 6.88 0.58% 0.15% 0% 52281 0.3591 119.64 6.87 0% 0 0% 0 0% 0 0% 0%
20230630 6.78 6.85 6.7 6.84 1.33% 0.29% 0% 34039 0.2321 84.2 6.82 0% 0 0% 0 0% 0 0% 0%
20230629 6.66 6.77 6.6 6.75 1.5% 0.45% 0% 29659 0.1994 75.17 6.72 0% 0 0% 0 0% 0 0% 0%
20230628 6.59 6.67 6.49 6.65 1.22% 0.91% 0% 38388 0.2531 90.84 6.59 0% 0 0% 0 0% 0 0% 0%
20230627 6.34 6.59 6.34 6.57 3.3% 1.08% 0% 39201 0.255 81.89 6.5 0% 0 0% 0 0% 0 0% 0%
20230626 6.42 6.44 6.32 6.36 -0.47% -0.16% 0% 33210 0.2115 62.85 6.37 0% 0 0% 0 0% 0 0% 0%
20230621 6.4 6.47 6.37 6.39 -0.62% -0.62% 0% 31647 0.2034 59.14 6.43 0% 0 0% 0 0% 0 0% 0%
20230620 6.43 6.5 6.39 6.43 -0.46% -0.16% 0% 25944 0.167 47.77 6.44 0% 0 0% 0 0% 0 0% 0%
20230619 6.48 6.51 6.41 6.46 -0.31% -0.15% 0% 35456 0.2293 62.21 6.47 0% 0 0% 0 0% 0 0% 0%
20230616 6.6 6.6 6.47 6.48 -1.22% -0.46% 0% 37828 0.2464 62.49 6.51 0% 0 0% 0 0% 0 0% 0%
20230615 6.56 6.62 6.51 6.56 -0.15% 0% 0% 21439 0.1407 34.86 6.56 0% 0 0% 0 0% 0 0% 0%
20230614 6.53 6.61 6.48 6.57 0.31% 0.31% 0% 25080 0.1643 39.44 6.55 0% 0 0% 0 0% 0 0% 0%
20230613 6.41 6.58 6.35 6.55 1.71% 0.77% 0% 50307 0.3272 77.12 6.5 0% 0 0% 0 0% 0 0% 0%
20230612 6.56 6.64 6.29 6.44 -3.01% 0.78% 0% 89781 0.5738 136.47 6.39 0% 0 0% 0 0% 0 0% 0%
20230609 6.74 6.74 6.55 6.64 -0.9% -0.6% 0% 75975 0.5074 125.53 6.68 0% 0 0% 0 0% 0 0% 0%
20230608 6.68 6.76 6.63 6.7 0.75% 0% 0% 41740 0.2797 72.25 6.7 0% 0 0% 0 0% 0 0% 0%
20230607 6.66 6.73 6.6 6.65 -0.3% -0.3% 0% 32949 0.2198 56.35 6.67 0% 0 0% 0 0% 0 0% 0%
20230606 6.73 6.75 6.65 6.67 -0.6% -0.6% 0% 44722 0.3002 75.69 6.71 0% 0 0% 0 0% 0 0% 0%
20230605 6.76 6.79 6.57 6.71 -0.45% 0.75% 0% 68356 0.4554 115 6.66 0% 0 0% 0 0% 0 0% 0%
20230602 6.85 6.85 6.7 6.74 -0.59% -0.15% 0% 44524 0.3007 80.04 6.75 0% 0 0% 0 0% 0 0% 0%
20230601 6.83 6.84 6.71 6.78 -0.29% 0% 0% 36251 0.2457 22.56 6.78 0% 0 0% 0 0% 0 0% 0%
20230531 6.84 6.88 6.78 6.8 -0.15% -0.58% 0% 32416 0.2216 20.51 6.84 0% 0 0% 0 0% 0 0% 0%
20230530 6.86 6.89 6.74 6.81 -0.15% 0.15% 0% 39797 0.2708 75.66 6.8 0% 0 0% 0 0% 0 0% 0%
20230529 6.97 6.98 6.79 6.82 -2.15% -0.73% 0% 59539 0.4092 111.95 6.87 0% 0 0% 0 0% 0 0% 0%
20230526 6.88 6.98 6.86 6.97 1.9% 0.43% 0% 49396 0.343 93.75 6.94 0% 0 0% 0 0% 0 0% 0%
20230525 6.78 6.88 6.75 6.84 1.18% 0.15% 0% 43278 0.2958 80.82 6.83 0% 0 0% 0 0% 0 0% 0%
20230524 6.8 6.85 6.73 6.76 -1.17% -0.59% 0% 44276 0.3009 72.54 6.8 0% 0 0% 0 0% 0 0% 0%
20230523 6.9 6.92 6.8 6.84 -1.16% -0.44% 0% 49443 0.3396 80.22 6.87 0% 0 0% 0 0% 0 0% 0%
20230522 6.87 6.94 6.81 6.92 1.17% 0.14% 0% 40072 0.2767 64.02 6.91 0% 0 0% 0 0% 0 0% 0%
20230519 6.83 6.87 6.76 6.84 0.29% 0% 0% 33950 0.2321 50.49 6.84 0% 0 0% 0 0% 0 0% 0%
20230518 6.86 6.88 6.79 6.82 -0.58% -0.29% 0% 35946 0.2457 49.48 6.84 0% 0 0% 0 0% 0 0% 0%
20230517 6.86 6.89 6.82 6.86 -0.15% 0.15% 0% 27586 0.1891 35.91 6.85 0% 0 0% 0 0% 0 0% 0%
20230516 6.91 6.94 6.8 6.87 -0.87% -0.29% 0% 50058 0.3448 61.41 6.89 0% 0 0% 0 0% 0 0% 0%
20230515 6.84 6.93 6.73 6.93 0.58% 1.46% 0% 61205 0.4178 71.22 6.83 0% 0 0% 0 0% 0 0% 0%
20230510 6.89 6.91 6.83 6.89 0% 0.15% 0% 49538 0.3407 37.45 6.88 0% 0 0% 0 0% 0 0% 0%
20230509 6.86 7 6.83 6.89 1.47% -0.43% 0% 106867 0.7393 112.23 6.92 0% 0 0% 0 0% 0 0% 0%
20230508 6.75 6.83 6.74 6.79 0.59% 0.15% 0% 53913 0.3657 53.69 6.78 0% 0 0% 0 0% 0 0% 0%
20230505 6.75 6.82 6.65 6.75 0% 0.3% 0% 57806 0.3888 58.87 6.73 0% 0 0% 0 0% 0 0% 0%
20230504 6.61 6.77 6.61 6.75 0.9% 0.45% 0% 78476 0.5275 83.58 6.72 0% 0 0% 0 0% 0 0% 0%
20230428 6.7 6.7 6.51 6.69 1.36% 0.6% 0% 88685 0.59 98.54 6.65 0% 0 0% 0 0% 0 0% 0%
20230427 6.49 6.69 6.49 6.6 2.01% 0.15% 0% 79687 0.5254 94.26 6.59 0% 0 0% 0 0% 0 0% 0%
20230426 6.31 6.51 6.25 6.47 1.73% 0.62% 0% 75483 0.4853 92.84 6.43 0% 0 0% 0 0% 0 0% 0%
20230425 6.29 6.53 6.26 6.36 1.6% -0.47% 0% 85379 0.5454 103.87 6.39 0% 0 0% 0 0% 0 0% 0%
20230424 6.13 6.29 6.06 6.26 1.95% 0.81% 0% 83024 0.5156 106.82 6.21 0% 0 0% 0 0% 0 0% 0%
20230421 6.31 6.49 6.12 6.14 -4.21% -2.23% 0% 136956 0.8603 190.16 6.28 0% 0 0% 0 0% 0 0% 0%
20230420 6.3 6.65 6.27 6.41 4.06% -1.08% 0% 145943 0.9456 248.06 6.48 0% 0 0% 0 0% 0 0% 0%
20230419 6.18 6.23 6.13 6.16 -0.16% -0.32% 0% 23102 0.1427 47.48 6.18 0% 0 0% 0 0% 0 0% 0%
20230418 6.23 6.23 6.16 6.17 -0.8% -0.16% 0% 17750 0.1097 35.87 6.18 0% 0 0% 0 0% 0 0% 0%
20230417 6.15 6.23 6.12 6.22 1.3% 0.48% 0% 27681 0.1714 53.96 6.19 0% 0 0% 0 0% 0 0% 0%
20230414 6.12 6.17 6.11 6.14 0.16% 0% 0% 24827 0.1525 48.16 6.14 0% 0 0% 0 0% 0 0% 0%
20230413 6.12 6.16 6.08 6.13 0.33% 0.16% 0% 19437 0.119 37.14 6.12 0% 0 0% 0 0% 0 0% 0%
20230412 6.08 6.19 6.08 6.11 0.16% -0.33% 0% 28299 0.1736 54.88 6.13 0% 0 0% 0 0% 0 0% 0%
20230411 6.04 6.11 6 6.1 1.16% 0.83% 0% 25354 0.1533 55.11 6.05 0% 0 0% 0 0% 0 0% 0%
20230410 6.09 6.11 6.02 6.03 -0.99% -0.5% 0% 34857 0.2111 73.01 6.06 0% 0 0% 0 0% 0 0% 0%
20230407 6.11 6.13 6.08 6.09 0% -0.16% 0% 28565 0.1742 60.93 6.1 0% 0 0% 0 0% 0 0% 0%
20230406 6.12 6.15 6.09 6.09 -1.14% -0.33% 0% 25407 0.1553 53.57 6.11 0% 0 0% 0 0% 0 0% 0%
20230404 6.17 6.18 6.12 6.16 0.16% 0.16% 0% 26116 0.1606 55.6 6.15 0% 0 0% 0 0% 0 0% 0%
20230403 6.23 6.24 6.12 6.15 -0.97% -0.16% 0% 31563 0.1943 67.47 6.16 0% 0 0% 0 0% 0 0% 0%
20230331 6.21 6.25 6.15 6.21 0.32% 0% 0% 27508 0.1708 56.78 6.21 0% 0 0% 0 0% 0 0% 0%
20230330 6.18 6.24 6.11 6.19 0.16% 0.49% 0% 25765 0.1587 46.4 6.16 0% 0 0% 0 0% 0 0% 0%
20230329 6.26 6.31 6.16 6.18 -1.28% -0.32% 0% 19721 0.1222 33.38 6.2 0% 0 0% 0 0% 0 0% 0%
20230328 6.29 6.29 6.21 6.26 0% 0.16% 0% 20742 0.1297 31.21 6.25 0% 0 0% 0 0% 0 0% 0%
20230327 6.32 6.36 6.22 6.26 -0.95% -0.16% 0% 27226 0.1707 39.07 6.27 0% 0 0% 0 0% 0 0% 0%
20230324 6.43 6.43 6.31 6.32 -1.4% -0.47% 0% 22314 0.1417 33.05 6.35 0% 0 0% 0 0% 0 0% 0%
20230323 6.52 6.52 6.38 6.41 -1.08% -0.16% 0% 29228 0.1875 52.4 6.42 0% 0 0% 0 0% 0 0% 0%
20230322 6.53 6.53 6.46 6.48 0% -0.15% 0% 18176 0.1179 27.49 6.49 0% 0 0% 0 0% 0 0% 0%
20230321 6.5 6.54 6.45 6.48 -0.46% 0% 0% 20741 0.1345 30.97 6.48 0% 0 0% 0 0% 0 0% 0%
20230320 6.5 6.6 6.47 6.51 0.46% -0.15% 0% 32521 0.212 45.52 6.52 0% 0 0% 0 0% 0 0% 0%
20230317 6.54 6.58 6.48 6.48 -0.61% -0.61% 0% 25529 0.1665 32.46 6.52 0% 0 0% 0 0% 0 0% 0%
20230316 6.74 6.74 6.48 6.52 -2.98% -0.91% 0% 41465 0.2727 51.93 6.58 0% 0 0% 0 0% 0 0% 0%
20230315 6.56 6.75 6.53 6.72 2.44% 1.2% 0% 46517 0.3091 61.23 6.64 0% 0 0% 0 0% 0 0% 0%
20230314 6.54 6.6 6.44 6.56 0.46% 0.31% 0% 30522 0.1995 43.06 6.54 0% 0 0% 0 0% 0 0% 0%
20230313 6.56 6.58 6.45 6.53 -0.15% 0.46% 0% 23125 0.1503 32.98 6.5 0% 0 0% 0 0% 0 0% 0%
20230310 6.63 6.65 6.53 6.54 -1.65% -0.3% 0% 27331 0.1794 39.47 6.56 0% 0 0% 0 0% 0 0% 0%
20230309 6.67 6.68 6.61 6.65 0.15% 0% 0% 20934 0.1392 30.27 6.65 0% 0 0% 0 0% 0 0% 0%
20230308 6.56 6.67 6.54 6.64 0.91% 0.3% 0% 23950 0.1586 34.56 6.62 0% 0 0% 0 0% 0 0% 0%
20230307 6.67 6.76 6.57 6.58 -1.2% -1.2% 0% 50477 0.336 72.7 6.66 0% 0 0% 0 0% 0 0% 0%
20230306 6.85 6.92 6.61 6.66 -2.92% -0.45% 0% 72906 0.4876 110.24 6.69 0% 0 0% 0 0% 0 0% 0%
20230303 6.65 7.03 6.64 6.86 2.69% 0.15% 0% 95836 0.6564 170.39 6.85 0% 0 0% 0 0% 0 0% 0%
20230302 6.64 6.71 6.63 6.68 0.3% 0.15% 0% 23986 0.1601 46.76 6.67 0% 0 0% 0 0% 0 0% 0%
20230301 6.69 6.69 6.63 6.66 -0.15% 0% 0% 20291 0.1351 36.63 6.66 0% 0 0% 0 0% 0 0% 0%
20230228 6.57 6.68 6.54 6.67 1.99% 0.6% 0% 33424 0.2215 57.38 6.63 0% 0 0% 0 0% 0 0% 0%
20230227 6.61 6.62 6.53 6.54 -1.06% -0.46% 0% 24137 0.1587 39.74 6.57 0% 0 0% 0 0% 0 0% 0%
20230224 6.65 6.66 6.49 6.61 -0.6% 0.76% 0% 43185 0.2831 65.14 6.56 0% 0 0% 0 0% 0 0% 0%
20230223 6.65 6.67 6.55 6.65 0.15% 0.45% 0% 26301 0.1741 39.92 6.62 0% 0 0% 0 0% 0 0% 0%
20230222 6.59 6.65 6.54 6.64 0.15% 0.45% 0% 38828 0.2567 56.51 6.61 0% 0 0% 0 0% 0 0% 0%
20230221 6.58 6.7 6.57 6.63 0.91% 0% 0% 34293 0.2272 47.95 6.63 0% 0 0% 0 0% 0 0% 0%
20230220 6.55 6.59 6.44 6.57 0.92% 0.61% 0% 30523 0.1994 42.49 6.53 0% 0 0% 0 0% 0 0% 0%
20230217 6.49 6.55 6.45 6.51 0.93% 0.15% 0% 35370 0.23 48.56 6.5 0% 0 0% 0 0% 0 0% 0%
20230216 6.57 6.63 6.4 6.45 -2.12% -1.23% 0% 54553 0.3564 74.81 6.53 0% 0 0% 0 0% 0 0% 0%
20230215 6.69 6.71 6.56 6.59 -1.64% -0.3% 0% 49859 0.3296 72.34 6.61 0% 0 0% 0 0% 0 0% 0%
20230214 6.78 6.79 6.65 6.7 -1.33% 0% 0% 53042 0.3552 78.08 6.7 0% 0 0% 0 0% 0 0% 0%
20230213 6.6 6.8 6.56 6.79 2.88% 0.89% 0% 73984 0.4976 107.61 6.73 0% 0 0% 0 0% 0 0% 0%
20230210 6.54 6.62 6.51 6.6 0.76% 0.3% 0% 40892 0.269 59.55 6.58 0% 0 0% 0 0% 0 0% 0%
20230209 6.52 6.55 6.46 6.55 0.46% 0.61% 0% 41761 0.2719 59.7 6.51 0% 0 0% 0 0% 0 0% 0%
20230208 6.44 6.6 6.38 6.52 1.09% 0% 0% 69182 0.4512 100.47 6.52 0% 0 0% 0 0% 0 0% 0%
20230207 6.43 6.5 6.36 6.45 -0.15% 0.47% 0% 38792 0.2492 59.45 6.42 0% 0 0% 0 0% 0 0% 0%
20230206 6.37 6.47 6.3 6.46 1.57% 0.62% 0% 46363 0.2978 73.19 6.42 0% 0 0% 0 0% 0 0% 0%
20230203 6.33 6.37 6.28 6.36 0.47% 0.47% 0% 43900 0.278 69.07 6.33 0% 0 0% 0 0% 0 0% 0%
20230202 6.32 6.38 6.28 6.33 -0.47% -0.16% 0% 42509 0.2693 70.61 6.34 0% 0 0% 0 0% 0 0% 0%
20230201 6.36 6.37 6.26 6.36 0% 0.79% 0% 48129 0.3035 83.6 6.31 0% 0 0% 0 0% 0 0% 0%
20230131 6.2 6.36 6.19 6.36 2.42% 0.63% 0% 70688 0.4466 134.02 6.32 0% 0 0% 0 0% 0 0% 0%
20230130 6.1 6.24 6.1 6.21 1.97% 0.49% 0% 53175 0.3286 110.21 6.18 0% 0 0% 0 0% 0 0% 0%
20230120 6.08 6.09 6.01 6.09 -0.16% 0.83% 0% 48069 0.2904 106.48 6.04 0% 0 0% 0 0% 0 0% 0%
20230119 6.13 6.25 6.09 6.25 1.79% 0.97% 0% 50901 0.3153 122.01 6.19 0% 0 0% 0 0% 0 0% 0%
20230118 6.08 6.15 6.04 6.14 0.99% 0.66% 0% 29129 0.1778 75.67 6.1 0% 0 0% 0 0% 0 0% 0%
20230117 6.07 6.08 6.02 6.08 0.5% 0.5% 0% 30363 0.1838 79.99 6.05 0% 0 0% 0 0% 0 0% 0%
20230116 5.98 6.06 5.96 6.05 1% 0.33% 0% 42032 0.2533 111.27 6.03 0% 0 0% 0 0% 0 0% 0%
20230113 5.98 5.99 5.91 5.99 0.5% 0.67% 0% 24165 0.1439 67.51 5.95 0% 0 0% 0 0% 0 0% 0%
20230112 5.94 5.96 5.9 5.96 0.85% 0.51% 0% 17658 0.1048 46.85 5.93 0% 0 0% 0 0% 0 0% 0%
20230111 5.96 5.98 5.91 5.91 -0.67% -0.67% 0% 15693 0.0933 40.97 5.95 0% 0 0% 0 0% 0 0% 0%
20230110 5.98 6 5.9 5.95 -0.5% 0.17% 0% 20657 0.1226 50.93 5.94 0% 0 0% 0 0% 0 0% 0%
20230109 6.03 6.06 5.98 5.98 -0.17% -0.66% 0% 20237 0.1218 50.89 6.02 0% 0 0% 0 0% 0 0% 0%
20230106 5.98 6 5.94 5.99 0.67% 0.17% 0% 23144 0.1384 58.36 5.98 0% 0 0% 0 0% 0 0% 0%
20230105 5.97 6 5.94 5.95 -0.34% -0.17% 0% 17537 0.1046 44.14 5.96 0% 0 0% 0 0% 0 0% 0%
20230104 5.99 6 5.95 5.97 0.34% 0% 0% 18606 0.1111 46.27 5.97 0% 0 0% 0 0% 0 0% 0%
20230103 5.94 5.98 5.91 5.95 0.17% 0% 0% 21881 0.1303 53.74 5.95 0% 0 0% 0 0% 0 0% 0%
20221230 6.04 6.04 5.9 5.94 0% 0% 0% 24345 0.1446 63.25 5.94 0% 0 0% 0 0% 0 0% 0%
20221229 5.87 6.02 5.81 5.94 1.02% 0% 0% 40003 0.2377 89.09 5.94 0% 0 0% 0 0% 0 0% 0%
20221228 5.85 5.9 5.76 5.88 0.68% 0.51% 0% 28912 0.1691 64.74 5.85 0% 0 0% 0 0% 0 0% 0%
20221227 5.76 5.84 5.72 5.84 1.92% 0.69% 0% 35279 0.2046 75.42 5.8 0% 0 0% 0 0% 0 0% 0%
20221226 5.59 5.73 5.56 5.73 2.5% 0.88% 0% 23068 0.131 47.41 5.68 0% 0 0% 0 0% 0 0% 0%
20221223 5.64 5.69 5.57 5.59 -0.89% -0.53% 0% 23425 0.1316 42.9 5.62 0% 0 0% 0 0% 0 0% 0%
20221222 5.78 5.83 5.63 5.64 -1.57% -1.57% 0% 22349 0.128 38.76 5.73 0% 0 0% 0 0% 0 0% 0%
20221221 5.77 5.8 5.65 5.73 -0.52% -0.17% 0% 20244 0.1161 33.41 5.74 0% 0 0% 0 0% 0 0% 0%
20221220 5.79 5.82 5.71 5.76 0.17% -0.17% 0% 23408 0.135 37.34 5.77 0% 0 0% 0 0% 0 0% 0%
20221219 5.96 5.99 5.72 5.75 -3.85% -1.54% 0% 37533 0.2193 57.76 5.84 0% 0 0% 0 0% 0 0% 0%
20221216 5.91 6.02 5.9 5.98 0.84% 0.17% 0% 33392 0.1993 49.55 5.97 0% 0 0% 0 0% 0 0% 0%
20221215 5.94 6 5.93 5.93 -0.17% -0.5% 0% 24179 0.144 36.45 5.96 0% 0 0% 0 0% 0 0% 0%
20221214 5.93 5.99 5.91 5.94 -0.17% -0.34% 0% 34322 0.2045 66.34 5.96 0% 0 0% 0 0% 0 0% 0%
20221213 5.91 5.98 5.9 5.95 0.51% 0.17% 0% 30586 0.1818 45.1 5.94 0% 0 0% 0 0% 0 0% 0%
20221212 6.06 6.06 5.9 5.92 -2.15% -0.84% 0% 46900 0.2798 66.31 5.97 0% 0 0% 0 0% 0 0% 0%
20221209 6 6.07 5.97 6.05 0.83% 0.17% 0% 38429 0.232 58.64 6.04 0% 0 0% 0 0% 0 0% 0%
20221208 6.07 6.07 5.97 6 -0.66% 0% 0% 35494 0.2129 56.69 6 0% 0 0% 0 0% 0 0% 0%
20221207 6.13 6.14 6.03 6.04 -1.47% -0.49% 0% 41468 0.2517 69.66 6.07 0% 0 0% 0 0% 0 0% 0%
20221206 6.17 6.19 6.1 6.13 -1.13% -0.33% 0% 38850 0.2389 67.15 6.15 0% 0 0% 0 0% 0 0% 0%
20221205 6.05 6.22 6.03 6.2 2.48% 1.14% 0% 65482 0.4015 114.44 6.13 0% 0 0% 0 0% 0 0% 0%
20221202 6.03 6.07 6.01 6.05 0.17% 0.17% 0% 23700 0.1431 44.05 6.04 0% 0 0% 0 0% 0 0% 0%
20221201 6.07 6.1 6.03 6.04 -0.17% -0.33% 0% 31372 0.19 58.03 6.06 0% 0 0% 0 0% 0 0% 0%
20221130 6.12 6.12 6.02 6.05 -0.82% -0.17% 0% 34920 0.2116 64.45 6.06 0% 0 0% 0 0% 0 0% 0%
20221129 5.97 6.11 5.96 6.1 2.52% 0.83% 0% 59464 0.3599 110.82 6.05 0% 0 0% 0 0% 0 0% 0%
20221128 5.99 5.99 5.88 5.95 -0.67% 0.34% 0% 23176 0.1375 45.91 5.93 0% 0 0% 0 0% 0 0% 0%
20221125 5.97 6.01 5.92 5.99 0.34% 0.17% 0% 27276 0.1632 52.06 5.98 0% 0 0% 0 0% 0 0% 0%
20221124 6.03 6.03 5.94 5.97 -0.17% 0% 0% 19152 0.1144 34.78 5.97 0% 0 0% 0 0% 0 0% 0%
20221123 5.95 6.05 5.93 5.98 0.5% -0.17% 0% 33128 0.1984 58.76 5.99 0% 0 0% 0 0% 0 0% 0%
20221122 6 6.05 5.94 5.95 -1.16% -0.5% 0% 37156 0.2223 66.87 5.98 0% 0 0% 0 0% 0 0% 0%
20221121 6.02 6.03 5.93 6.02 1.52% 0.67% 0% 35560 0.2126 65.39 5.98 0% 0 0% 0 0% 0 0% 0%
20221118 5.98 6 5.93 5.93 -0.84% -0.5% 0% 24117 0.1437 42.26 5.96 0% 0 0% 0 0% 0 0% 0%
20221117 5.98 6.03 5.93 5.98 -0.17% 0% 0% 39119 0.2338 65.92 5.98 0% 0 0% 0 0% 0 0% 0%
20221116 5.97 6.02 5.94 5.99 0.5% 0% 0% 30745 0.1841 53.08 5.99 0% 0 0% 0 0% 0 0% 0%
20221115 5.93 5.98 5.87 5.96 1.19% 0.17% 0% 26121 0.1553 43.69 5.95 0% 0 0% 0 0% 0 0% 0%
20221114 5.95 5.97 5.88 5.89 -0.84% -0.51% 0% 36273 0.2147 57.69 5.92 0% 0 0% 0 0% 0 0% 0%
20221111 5.98 6.02 5.92 5.94 0.34% -0.34% 0% 41348 0.2465 68.72 5.96 0% 0 0% 0 0% 0 0% 0%
20221110 5.88 5.95 5.79 5.92 0.68% 0.68% 0% 41768 0.2455 66.81 5.88 0% 0 0% 0 0% 0 0% 0%
20221109 5.83 5.93 5.82 5.88 0.34% 0% 0% 23219 0.1365 37.59 5.88 0% 0 0% 0 0% 0 0% 0%
20221108 5.85 5.88 5.79 5.86 0.17% 0.34% 0% 26137 0.1526 41.41 5.84 0% 0 0% 0 0% 0 0% 0%
20221107 5.76 5.9 5.75 5.85 1.04% 0% 0% 43362 0.2535 68.97 5.85 0% 0 0% 0 0% 0 0% 0%
20221104 5.69 5.82 5.67 5.79 1.58% 0.35% 0% 38721 0.2234 63.72 5.77 0% 0 0% 0 0% 0 0% 0%
20221103 5.7 5.72 5.65 5.7 -0.7% 0.35% 0% 26043 0.148 44.02 5.68 0% 0 0% 0 0% 0 0% 0%
20221102 5.74 5.78 5.67 5.74 1.23% 0% 0% 39895 0.229 67.78 5.74 0% 0 0% 0 0% 0 0% 0%
20221101 5.45 5.68 5.44 5.67 3.66% 1.43% 0% 49625 0.2774 86.34 5.59 0% 0 0% 0 0% 0 0% 0%
20221031 5.38 5.52 5.37 5.47 1.11% 0.55% 0% 30979 0.1686 55.93 5.44 0% 0 0% 0 0% 0 0% 0%
20221028 5.72 5.72 5.4 5.41 -5.09% -1.99% 0% 63936 0.3529 113.41 5.52 0% 0 0% 0 0% 0 0% 0%
20221027 5.72 5.78 5.68 5.7 -0.7% -0.7% 0% 38681 0.222 75.35 5.74 0% 0 0% 0 0% 0 0% 0%
20221026 5.7 5.83 5.67 5.74 0% -0.35% 0% 41276 0.2379 80.49 5.76 0% 0 0% 0 0% 0 0% 0%
20221025 5.72 5.8 5.65 5.74 -0.52% 0.53% 0% 32532 0.1858 63.09 5.71 0% 0 0% 0 0% 0 0% 0%
20221024 5.86 5.94 5.7 5.77 -1.54% -1.03% 0% 33929 0.1978 66.74 5.83 0% 0 0% 0 0% 0 0% 0%
20221021 5.88 5.96 5.85 5.86 -0.34% -0.68% 0% 28305 0.167 56.92 5.9 0% 0 0% 0 0% 0 0% 0%
20221020 5.88 5.94 5.83 5.88 -0.34% -0.17% 0% 27433 0.1615 54.8 5.89 0% 0 0% 0 0% 0 0% 0%
20221019 5.95 5.95 5.89 5.9 -0.51% -0.17% 0% 23450 0.1386 46.94 5.91 0% 0 0% 0 0% 0 0% 0%
20221018 5.97 5.99 5.91 5.93 -0.5% -0.17% 0% 27163 0.1613 51.95 5.94 0% 0 0% 0 0% 0 0% 0%
20221017 5.92 5.97 5.89 5.96 0.68% 0.34% 0% 34080 0.2026 64.27 5.94 0% 0 0% 0 0% 0 0% 0%
20220720 7.23 7.34 7.13 7.34 2.23% 0.96% 0% 29480 0.2143 78.66 7.27 0% 0 0% 0 0% 0 0% 0%
20220719 7.23 7.23 7.11 7.18 -0.14% 0.14% 0% 23268 0.1668 61.12 7.17 0% 0 0% 0 0% 0 0% 0%
20220718 7.06 7.21 7.06 7.19 2.28% 0.56% 0% 27052 0.1934 69.63 7.15 0% 0 0% 0 0% 0 0% 0%
20220715 7.33 7.33 7.02 7.03 -4.09% -1.13% 0% 41794 0.2971 108.97 7.11 0% 0 0% 0 0% 0 0% 0%
20220714 7.44 7.45 7.3 7.33 -0.95% -0.41% 0% 20639 0.1519 56.98 7.36 0% 0 0% 0 0% 0 0% 0%
20220713 7.3 7.48 7.26 7.4 1.51% 0.54% 0% 21225 0.1563 56.95 7.36 0% 0 0% 0 0% 0 0% 0%
20220712 7.33 7.61 7.24 7.29 -0.55% -1.22% 0% 44952 0.3317 109.54 7.38 0% 0 0% 0 0% 0 0% 0%
20220711 7.47 7.47 7.29 7.33 -1.61% 0% 0% 23369 0.1714 57.37 7.33 0% 0 0% 0 0% 0 0% 0%
20220708 7.44 7.51 7.43 7.45 0.13% -0.13% 0% 21919 0.1636 47.22 7.46 0% 0 0% 0 0% 0 0% 0%
20220707 7.42 7.52 7.42 7.44 -0.27% -0.4% 0% 21385 0.1597 43.53 7.47 0% 0 0% 0 0% 0 0% 0%
20220706 7.56 7.61 7.44 7.46 -1.58% -0.67% 0% 29184 0.2191 58.4 7.51 0% 0 0% 0 0% 0 0% 0%
20220705 7.64 7.67 7.54 7.58 -0.39% -0.26% 0% 28334 0.2154 55.92 7.6 0% 0 0% 0 0% 0 0% 0%
20220704 7.53 7.62 7.5 7.61 0.93% 0.53% 0% 18768 0.1421 36.29 7.57 0% 0 0% 0 0% 0 0% 0%
20220701 7.67 7.67 7.51 7.54 -1.31% -0.26% 0% 31257 0.2364 57.13 7.56 0% 0 0% 0 0% 0 0% 0%
20220630 7.67 7.72 7.61 7.64 -0.39% -0.13% 0% 30138 0.2305 55.34 7.65 0% 0 0% 0 0% 0 0% 0%
20220629 7.67 7.76 7.61 7.67 0.26% -0.26% 0% 57234 0.4401 104.89 7.69 0% 0 0% 0 0% 0 0% 0%
20220628 7.57 7.66 7.5 7.65 0.79% 0.53% 0% 38270 0.2911 64.69 7.61 0% 0 0% 0 0% 0 0% 0%
20220627 7.81 7.82 7.51 7.59 -2.44% 0% 0% 85448 0.6484 140.06 7.59 0% 0 0% 0 0% 0 0% 0%
20220624 7.86 7.89 7.68 7.78 -1.02% 0.26% 0% 47382 0.3677 74.3 7.76 0% 0 0% 0 0% 0 0% 0%
20220623 7.82 7.89 7.77 7.86 0.51% 0.38% 0% 30995 0.2427 46.16 7.83 0% 0 0% 0 0% 0 0% 0%
20220622 8 8.04 7.81 7.82 -2.37% -0.51% 0% 40604 0.3191 55.61 7.86 0% 0 0% 0 0% 0 0% 0%
20220621 8.06 8.1 7.96 8.01 -0.99% -0.12% 0% 34872 0.2796 43.91 8.02 0% 0 0% 0 0% 0 0% 0%
20220620 8.13 8.15 8 8.09 -0.74% 0.5% 0% 45261 0.3644 58.29 8.05 0% 0 0% 0 0% 0 0% 0%
20220617 8.23 8.28 8.1 8.15 -1.45% -0.37% 0% 32163 0.2631 42.69 8.18 0% 0 0% 0 0% 0 0% 0%
20220616 8.4 8.44 8.24 8.27 -0.12% -0.6% 0% 31428 0.2615 43 8.32 0% 0 0% 0 0% 0 0% 0%
20220615 8.22 8.49 8.17 8.28 1.35% -1.08% 0% 88897 0.7444 124.3 8.37 0% 0 0% 0 0% 0 0% 0%
20220614 8.01 8.24 7.95 8.17 0.62% 0.86% 0% 51895 0.4204 77.57 8.1 0% 0 0% 0 0% 0 0% 0%
20220613 8.52 8.53 7.91 8.12 -3.1% -0.49% 0% 118555 0.9679 188.15 8.16 0% 0 0% 0 0% 0 0% 0%
20220610 8.25 8.42 8.1 8.38 1.33% 1.33% 0% 81771 0.6762 154.45 8.27 0% 0 0% 0 0% 0 0% 0%
20220609 8.09 8.33 8.08 8.27 1.35% 0.49% 0% 87926 0.7239 185.16 8.23 0% 0 0% 0 0% 0 0% 0%
20220608 7.76 8.22 7.74 8.16 5.15% 1.12% 0% 117535 0.9483 271.34 8.07 0% 0 0% 0 0% 0 0% 0%
20220607 7.74 7.8 7.67 7.76 -0.51% 0.39% 0% 21171 0.1637 56.34 7.73 0% 0 0% 0 0% 0 0% 0%
20220606 7.67 7.82 7.63 7.8 1.56% 0.52% 0% 35414 0.2749 93.75 7.76 0% 0 0% 0 0% 0 0% 0%
20220602 7.55 7.75 7.55 7.68 0.52% -0.13% 0% 23599 0.1815 62 7.69 0% 0 0% 0 0% 0 0% 0%
20220601 7.69 7.75 7.58 7.64 -0.65% -0.39% 0% 22096 0.1694 57.58 7.67 0% 0 0% 0 0% 0 0% 0%
20220531 7.71 7.72 7.62 7.69 -0.26% 0.13% 0% 22856 0.1755 57.64 7.68 0% 0 0% 0 0% 0 0% 0%
20220530 7.72 7.78 7.65 7.71 0.26% 0% 0% 18784 0.1448 47.49 7.71 0% 0 0% 0 0% 0 0% 0%
20220527 7.65 7.73 7.6 7.69 1.05% 0.26% 0% 26300 0.2017 64.84 7.67 0% 0 0% 0 0% 0 0% 0%
20220526 7.5 7.64 7.44 7.61 1.2% 0.53% 0% 27443 0.2078 66.63 7.57 0% 0 0% 0 0% 0 0% 0%
20220525 7.35 7.53 7.35 7.52 1.62% 0.67% 0% 41402 0.3091 96.35 7.47 0% 0 0% 0 0% 0 0% 0%
20220524 7.79 7.79 7.35 7.4 -4.64% -2.37% 0% 47329 0.3589 100.83 7.58 0% 0 0% 0 0% 0 0% 0%
20220523 7.74 7.82 7.72 7.76 0.26% 0% 0% 24543 0.1905 45.57 7.76 0% 0 0% 0 0% 0 0% 0%
20220520 7.62 7.95 7.61 7.74 1.18% -0.64% 0% 34680 0.27 57.85 7.79 0% 0 0% 0 0% 0 0% 0%
20220519 7.64 7.76 7.56 7.65 -1.03% 0% 0% 25660 0.1964 40.55 7.65 0% 0 0% 0 0% 0 0% 0%
20220518 7.58 7.81 7.52 7.73 1.84% 0.91% 0% 35506 0.2721 52.64 7.66 0% 0 0% 0 0% 0 0% 0%
20220517 7.59 7.67 7.43 7.59 -0.13% 0.53% 0% 23787 0.1795 34.5 7.55 0% 0 0% 0 0% 0 0% 0%
20220516 7.69 7.7 7.54 7.6 0.26% 0% 0% 27199 0.2067 37.61 7.6 0% 0 0% 0 0% 0 0% 0%
20220513 7.7 7.72 7.54 7.58 -1.3% -0.26% 0% 27579 0.2095 35.15 7.6 0% 0 0% 0 0% 0 0% 0%
20220512 7.6 7.77 7.55 7.68 0.39% 0.39% 0% 38837 0.2971 47.9 7.65 0% 0 0% 0 0% 0 0% 0%
20220511 7.87 7.96 7.65 7.65 -3.16% -1.54% 0% 85021 0.6608 103.06 7.77 0% 0 0% 0 0% 0 0% 0%
20220510 7.3 7.99 7.21 7.9 6.47% 2.73% 0% 127408 0.9792 158.73 7.69 0% 0 0% 0 0% 0 0% 0%
20220509 7.07 7.56 6.99 7.42 6.15% 1.23% 0% 92545 0.678 115.5 7.33 0% 0 0% 0 0% 0 0% 0%
20220506 6.98 7.07 6.83 6.99 -2.65% 0.14% 0% 63862 0.4458 75.65 6.98 0% 0 0% 0 0% 0 0% 0%
20220505 7.05 7.23 6.94 7.18 1.13% 1.13% 0% 73552 0.5225 90.26 7.1 0% 0 0% 0 0% 0 0% 0%
20220429 6.9 7.16 6.9 7.1 2.01% 0.71% 0% 43263 0.305 54.7 7.05 0% 0 0% 0 0% 0 0% 0%
20220428 7.15 7.16 6.77 6.96 -3.6% 0.29% 0% 68225 0.4732 80.16 6.94 0% 0 0% 0 0% 0 0% 0%
20220427 6.62 7.3 6.5 7.22 7.76% 4.03% 0% 96602 0.6705 114.61 6.94 0% 0 0% 0 0% 0 0% 0%
20220426 6.84 7.06 6.63 6.7 -1.76% -1.9% 0% 66180 0.4523 80.76 6.83 0% 0 0% 0 0% 0 0% 0%
20220425 7.35 7.35 6.79 6.82 -8.09% -3.4% 0% 71787 0.5065 85.63 7.06 0% 0 0% 0 0% 0 0% 0%
20220422 7.6 7.61 7.36 7.42 -3.26% -0.4% 0% 56112 0.418 64.44 7.45 0% 0 0% 0 0% 0 0% 0%
20220421 7.96 7.96 7.51 7.67 -3.64% -0.13% 0% 88592 0.6802 90.05 7.68 0% 0 0% 0 0% 0 0% 0%
20220420 8.32 8.32 7.88 7.96 -3.86% -1.36% 0% 86849 0.7007 90.37 8.07 0% 0 0% 0 0% 0 0% 0%
20220419 8.21 8.47 8.21 8.28 0.24% -0.12% 0% 41210 0.3418 46.78 8.29 0% 0 0% 0 0% 0 0% 0%
20220418 8.2 8.3 8.16 8.26 -1.2% 0.49% 0% 37633 0.3093 40.88 8.22 0% 0 0% 0 0% 0 0% 0%
20220415 8.6 8.67 8.26 8.36 -2.9% -0.71% 0% 75121 0.6328 75.95 8.42 0% 0 0% 0 0% 0 0% 0%
20220414 8.7 8.73 8.6 8.61 -0.81% -0.46% 0% 48547 0.4201 51.3 8.65 0% 0 0% 0 0% 0 0% 0%
20220413 8.85 8.85 8.65 8.68 -2.58% -0.69% 0% 48174 0.4208 49.81 8.74 0% 0 0% 0 0% 0 0% 0%
20220412 8.76 9.09 8.59 8.91 1.02% 0.45% 0% 86465 0.7666 91.27 8.87 0% 0 0% 0 0% 0 0% 0%
20220411 9.05 9.14 8.57 8.82 -2.54% 0.46% 0% 122788 1.0784 135.75 8.78 0% 0 0% 0 0% 0 0% 0%
20220408 8.64 9.13 8.61 9.05 5.23% 1.69% 0% 166819 1.4849 204.53 8.9 0% 0 0% 0 0% 0 0% 0%
20220407 8.63 8.78 8.57 8.6 -0.92% -0.81% 0% 101481 0.8799 140.79 8.67 0% 0 0% 0 0% 0 0% 0%
20220401 8.27 8.34 8.21 8.32 0% 0.36% 0% 30673 0.2542 41.94 8.29 0% 0 0% 0 0% 0 0% 0%
20220331 8.19 8.35 8.19 8.32 0.97% 0.48% 0% 72625 0.6012 95.91 8.28 0% 0 0% 0 0% 0 0% 0%
20220330 8.4 8.43 8.16 8.24 -3.96% 0% 0% 130378 1.0745 164.15 8.24 0% 0 0% 0 0% 0 0% 0%
20220329 8.72 8.72 8.57 8.58 -2.17% -0.46% 0% 56930 0.4909 83.55 8.62 0% 0 0% 0 0% 0 0% 0%
20220328 8.7 8.79 8.6 8.77 2.33% 0.92% 0% 78107 0.679 113.07 8.69 0% 0 0% 0 0% 0 0% 0%
20220325 8.59 8.66 8.52 8.57 -0.23% -0.12% 0% 43355 0.3719 62.75 8.58 0% 0 0% 0 0% 0 0% 0%
20220324 8.78 8.78 8.57 8.59 -2.28% -0.69% 0% 35913 0.3108 48.47 8.65 0% 0 0% 0 0% 0 0% 0%
20220323 8.87 8.89 8.73 8.79 -0.68% -0.11% 0% 44880 0.3948 57.61 8.8 0% 0 0% 0 0% 0 0% 0%
20220322 8.86 8.93 8.8 8.85 -0.78% -0.11% 0% 53551 0.4742 63.03 8.86 0% 0 0% 0 0% 0 0% 0%
20220321 8.68 8.98 8.66 8.92 2.06% 1.36% 0% 78501 0.6911 87.35 8.8 0% 0 0% 0 0% 0 0% 0%
20220318 8.64 8.76 8.6 8.74 0.34% 0.58% 0% 53187 0.4621 57.85 8.69 0% 0 0% 0 0% 0 0% 0%
20220317 8.83 8.84 8.48 8.71 -0.46% 0.35% 0% 101246 0.8785 103.59 8.68 0% 0 0% 0 0% 0 0% 0%
20220316 8.9 8.9 8.35 8.75 1.74% 1.16% 0% 46698 0.4039 50.87 8.65 0% 0 0% 0 0% 0 0% 0%
20220315 9.09 9.14 8.6 8.6 -5.91% -2.71% 0% 70221 0.6205 77.77 8.84 0% 0 0% 0 0% 0 0% 0%
20220311 9.4 9.49 9.15 9.42 -1.26% 0.96% 0% 64334 0.6004 73.01 9.33 0% 0 0% 0 0% 0 0% 0%
20220310 9.34 9.74 9.21 9.54 4.03% 0.32% 0% 90233 0.8584 102.84 9.51 0% 0 0% 0 0% 0 0% 0%
20220309 9.43 9.47 8.75 9.17 -2.76% 0.33% 0% 82192 0.7515 83.32 9.14 0% 0 0% 0 0% 0 0% 0%
20220308 10 10 9.28 9.43 -5.61% -1.98% 0% 110602 1.0642 109.93 9.62 0% 0 0% 0 0% 0 0% 0%
20220307 10.18 10.37 9.93 9.99 -0.79% -1.67% 0% 85011 0.8635 88.61 10.16 0% 0 0% 0 0% 0 0% 0%
20220304 10.45 10.46 10.01 10.07 -3.64% -1.08% 0% 75402 0.7674 77.43 10.18 0% 0 0% 0 0% 0 0% 0%
20220303 10.1 10.55 10.05 10.45 3.06% 0.67% 0% 91855 0.9538 86.66 10.38 0% 0 0% 0 0% 0 0% 0%
20220302 10.1 10.16 10 10.14 0.4% 0.5% 0% 33453 0.3377 30.32 10.09 0% 0 0% 0 0% 0 0% 0%
20220301 10.01 10.15 9.9 10.1 0.3% 0.7% 0% 44147 0.4429 38.4 10.03 0% 0 0% 0 0% 0 0% 0%
20220228 10.32 10.35 9.98 10.07 -1.76% 0% 0% 85951 0.8659 73.81 10.07 0% 0 0% 0 0% 0 0% 0%
20220225 10.3 10.45 10.22 10.25 0.39% -0.87% 0% 69948 0.7232 59.01 10.34 0% 0 0% 0 0% 0 0% 0%
20220224 10.6 10.67 10.06 10.21 -3.41% -1.07% 0% 148341 1.5313 122.78 10.32 0% 0 0% 0 0% 0 0% 0%
20220223 10.28 10.65 10.2 10.57 3.12% 0.48% 0% 134341 1.413 120.75 10.52 0% 0 0% 0 0% 0 0% 0%
20220222 10.23 10.49 10.18 10.25 -0.39% -0.49% 0% 109515 1.128 101.91 10.3 0% 0 0% 0 0% 0 0% 0%
20220221 10.36 10.47 10.13 10.29 -1.72% 0.29% 0% 100361 1.0299 101.99 10.26 0% 0 0% 0 0% 0 0% 0%
20220218 9.89 10.5 9.75 10.47 6.84% 1.36% 0% 180224 1.8619 201.65 10.33 0% 0 0% 0 0% 0 0% 0%
20220217 9.8 10.05 9.7 9.8 0% -1.01% 0% 109688 1.0854 144.8 9.9 0% 0 0% 0 0% 0 0% 0%
20220216 9.94 10.09 9.7 9.8 -1.8% -0.61% 0% 74406 0.7339 111.54 9.86 0% 0 0% 0 0% 0 0% 0%
20220215 10.13 10.16 9.77 9.98 -1.58% 0.3% 0% 64343 0.6405 105.84 9.95 0% 0 0% 0 0% 0 0% 0%
20220214 10.15 10.65 10.03 10.14 -0.88% -1.55% 0% 134976 1.3902 251.36 10.3 0% 0 0% 0 0% 0 0% 0%
20220211 10.14 10.38 10.05 10.23 0% 0% 0% 91854 0.94 221.8 10.23 0% 0 0% 0 0% 0 0% 0%
20220210 10.15 10.4 10.05 10.23 1.59% 0.29% 0% 74644 0.7614 222.4 10.2 0% 0 0% 0 0% 0 0% 0%
20220209 10.18 10.34 10.03 10.07 -1.66% -1.08% 0% 76572 0.7794 267.93 10.18 0% 0 0% 0 0% 0 0% 0%
20211203 9.29 9.29 9.22 9.26 0.11% 0.11% 0% 16959 0.1569 70.05 9.25 0% 0 0% 0 0% 0 0% 0%
20211202 9.28 9.31 9.22 9.25 -0.32% -0.11% 0% 17859 0.1654 75.41 9.26 0% 0 0% 0 0% 0 0% 0%
20211201 9.26 9.32 9.23 9.28 0.11% 0.22% 0% 13440 0.1245 57.7 9.26 0% 0 0% 0 0% 0 0% 0%
20211130 9.34 9.38 9.2 9.27 0.98% -0.11% 0% 18276 0.1696 78.08 9.28 0% 0 0% 0 0% 0 0% 0%
20211129 9.38 9.38 9.17 9.18 -2.13% -0.65% 0% 22245 0.2055 96.65 9.24 0% 0 0% 0 0% 0 0% 0%
20211126 9.45 9.45 9.37 9.38 -0.95% -0.21% 0% 12734 0.1197 54.47 9.4 0% 0 0% 0 0% 0 0% 0%
20211125 9.45 9.49 9.42 9.47 0.21% 0.21% 0% 10313 0.0975 44.23 9.45 0% 0 0% 0 0% 0 0% 0%
20211124 9.5 9.52 9.42 9.45 -0.42% 0% 0% 13276 0.1255 54.65 9.45 0% 0 0% 0 0% 0 0% 0%
20211123 9.42 9.58 9.42 9.49 1.28% -0.21% 0% 25950 0.2468 103.45 9.51 0% 0 0% 0 0% 0 0% 0%
20211122 9.36 9.43 9.31 9.37 0.21% 0% 0% 11773 0.1103 48.32 9.37 0% 0 0% 0 0% 0 0% 0%
20211119 9.32 9.38 9.28 9.35 0.32% 0.21% 0% 11817 0.1103 47.58 9.33 0% 0 0% 0 0% 0 0% 0%
20211118 9.44 9.48 9.31 9.32 -1.17% -0.85% 0% 13803 0.1297 56.59 9.4 0% 0 0% 0 0% 0 0% 0%
20211117 9.4 9.47 9.4 9.43 0.32% 0% 0% 14736 0.139 61.93 9.43 0% 0 0% 0 0% 0 0% 0%
20211116 9.49 9.49 9.4 9.4 -1.05% -0.32% 0% 13123 0.1238 56.5 9.43 0% 0 0% 0 0% 0 0% 0%
20211115 9.32 9.5 9.27 9.5 1.93% 0.96% 0% 29435 0.2769 124.09 9.41 0% 0 0% 0 0% 0 0% 0%
20211112 9.37 9.4 9.28 9.32 -0.85% 0% 0% 13570 0.1265 59.53 9.32 0% 0 0% 0 0% 0 0% 0%
20211111 9.25 9.43 9.23 9.4 1.29% 0.43% 0% 20241 0.1894 89.74 9.36 0% 0 0% 0 0% 0 0% 0%
20211110 9.17 9.39 9.12 9.28 1.31% 0.65% 0% 23292 0.2148 103.44 9.22 0% 0 0% 0 0% 0 0% 0%
20211109 9.15 9.2 9.11 9.16 0.11% 0.11% 0% 15730 0.1439 68.5 9.15 0% 0 0% 0 0% 0 0% 0%
20211108 9.24 9.25 9.14 9.15 -0.87% -0.22% 0% 15885 0.1456 68.29 9.17 0% 0 0% 0 0% 0 0% 0%
20211105 9.26 9.27 9.21 9.23 -0.22% 0% 0% 9108 0.0841 37.85 9.23 0% 0 0% 0 0% 0 0% 0%
20211104 9.27 9.29 9.2 9.25 -0.22% 0.11% 0% 8906 0.0823 34.11 9.24 0% 0 0% 0 0% 0 0% 0%
20211103 9.14 9.31 9.14 9.27 1.2% 0.54% 0% 9290 0.0857 34.74 9.22 0% 0 0% 0 0% 0 0% 0%
20211102 9.28 9.32 9.14 9.16 -1.29% -0.65% 0% 17793 0.1641 66.41 9.22 0% 0 0% 0 0% 0 0% 0%
20211101 9.32 9.32 9.2 9.28 -1.59% 0.11% 0% 18401 0.1705 71.13 9.27 0% 0 0% 0 0% 0 0% 0%
20211029 9.28 9.45 9.26 9.43 1.51% 0.96% 0% 11991 0.112 48.43 9.34 0% 0 0% 0 0% 0 0% 0%
20211028 9.5 9.55 9.22 9.29 -1.59% -0.43% 0% 16674 0.1555 66.34 9.33 0% 0 0% 0 0% 0 0% 0%
20211027 9.72 9.74 9.43 9.44 -2.68% -0.84% 0% 25102 0.2389 104.72 9.52 0% 0 0% 0 0% 0 0% 0%
20211026 9.78 9.83 9.68 9.7 -1.02% -0.41% 0% 17984 0.1751 78.79 9.74 0% 0 0% 0 0% 0 0% 0%
20211025 9.94 9.94 9.78 9.8 -1.41% -0.2% 0% 23978 0.2354 107.76 9.82 0% 0 0% 0 0% 0 0% 0%
20211022 10.1 10.1 9.94 9.94 -1.49% -0.7% 0% 27519 0.2754 134.16 10.01 0% 0 0% 0 0% 0 0% 0%
20211021 10.11 10.15 10.08 10.09 -0.39% -0.2% 0% 13443 0.1359 70.07 10.11 0% 0 0% 0 0% 0 0% 0%
20211020 10.16 10.16 10.09 10.13 0.1% 0% 0% 8888 0.09 46.78 10.13 0% 0 0% 0 0% 0 0% 0%
20211019 10.16 10.17 10.12 10.12 -0.39% -0.2% 0% 8902 0.0903 44.93 10.14 0% 0 0% 0 0% 0 0% 0%
20211018 10.1 10.18 10.07 10.16 0.49% 0.3% 0% 8483 0.0859 41.9 10.13 0% 0 0% 0 0% 0 0% 0%
20211015 10.2 10.2 10.09 10.11 -0.88% -0.2% 0% 14175 0.1436 66.25 10.13 0% 0 0% 0 0% 0 0% 0%
20211014 10.25 10.28 10.2 10.2 -0.49% -0.1% 0% 9067 0.0926 41.52 10.21 0% 0 0% 0 0% 0 0% 0%
20211013 10.14 10.25 10.11 10.25 1.08% 0.69% 0% 17666 0.1799 77.6 10.18 0% 0 0% 0 0% 0 0% 0%
20211012 10.16 10.24 10.11 10.14 -0.88% -0.1% 0% 13522 0.1373 58.22 10.15 0% 0 0% 0 0% 0 0% 0%
20211011 10.24 10.26 10.17 10.23 -0.1% 0.2% 0% 10154 0.1037 40.07 10.21 0% 0 0% 0 0% 0 0% 0%
20211008 10.25 10.25 10.13 10.24 0.59% 0.29% 0% 15888 0.1622 51.43 10.21 0% 0 0% 0 0% 0 0% 0%
20210930 10.12 10.32 10.12 10.18 0.69% -0.1% 0% 11819 0.1204 37.78 10.19 0% 0 0% 0 0% 0 0% 0%
20210929 10.25 10.25 10.09 10.11 -0.79% -0.3% 0% 17316 0.1756 51.32 10.14 0% 0 0% 0 0% 0 0% 0%
20210928 10.14 10.24 10.1 10.19 0.3% -0.1% 0% 12805 0.1306 37.44 10.2 0% 0 0% 0 0% 0 0% 0%
20210927 10.3 10.36 10.1 10.16 -1.36% -0.2% 0% 19994 0.2036 53.71 10.18 0% 0 0% 0 0% 0 0% 0%
20210924 10.39 10.47 10.28 10.3 -1.06% -0.39% 0% 19961 0.2064 49.27 10.34 0% 0 0% 0 0% 0 0% 0%
20210923 10.5 10.5 10.38 10.41 0.29% -0.19% 0% 17313 0.1805 41.32 10.43 0% 0 0% 0 0% 0 0% 0%
20210922 10.4 10.41 10.29 10.38 -1.05% 0.39% 0% 21283 0.22 46.81 10.34 0% 0 0% 0 0% 0 0% 0%
20210917 10.66 10.66 10.31 10.49 -1.04% 0.29% 0% 35067 0.3668 74.78 10.46 0% 0 0% 0 0% 0 0% 0%
20210916 10.44 10.87 10.44 10.6 1.92% -0.75% 0% 62703 0.6698 140.47 10.68 0% 0 0% 0 0% 0 0% 0%
20210915 10.36 10.48 10.29 10.4 0.48% 0.19% 0% 18759 0.1948 43.59 10.38 0% 0 0% 0 0% 0 0% 0%
20210914 10.58 10.6 10.33 10.35 -2.36% -0.86% 0% 34053 0.3556 76.56 10.44 0% 0 0% 0 0% 0 0% 0%
20210913 10.6 10.65 10.55 10.6 -0.38% 0.19% 0% 22895 0.2423 51.97 10.58 0% 0 0% 0 0% 0 0% 0%
20210910 10.74 10.8 10.6 10.64 -1.48% -0.37% 0% 40530 0.4327 90.62 10.68 0% 0 0% 0 0% 0 0% 0%
20210909 10.56 10.86 10.55 10.8 1.89% 0.47% 0% 55964 0.6018 126.52 10.75 0% 0 0% 0 0% 0 0% 0%
20210908 10.62 10.67 10.53 10.6 -0.19% 0.09% 0% 36501 0.3864 84.74 10.59 0% 0 0% 0 0% 0 0% 0%
20210907 10.46 10.64 10.44 10.62 1.24% 0.38% 0% 48381 0.5118 116.34 10.58 0% 0 0% 0 0% 0 0% 0%
20210906 10.45 10.57 10.39 10.49 -0.29% 0.19% 0% 40600 0.4249 105.02 10.47 0% 0 0% 0 0% 0 0% 0%
20210729 10.22 10.29 10.12 10.2 0.39% -0.2% 0% 22519 0.2301 60.3 10.22 0% 0 0% 0 0% 0 0% 0%
20210728 10.51 10.59 10.05 10.16 -3.24% -0.39% 0% 36288 0.3701 94.28 10.2 0% 0 0% 0 0% 0 0% 0%
20210727 10.82 10.9 10.5 10.5 -2.96% -1.78% 0% 34700 0.3711 97.71 10.69 0% 0 0% 0 0% 0 0% 0%
20210726 11.07 11.07 10.71 10.82 -1.81% -0.46% 0% 34290 0.3726 101.73 10.87 0% 0 0% 0 0% 0 0% 0%
20210723 11.21 11.22 11.01 11.02 -0.99% -0.81% 0% 32011 0.3555 100.49 11.11 0% 0 0% 0 0% 0 0% 0%
20210722 11.01 11.23 11 11.13 0.54% 0.27% 0% 37319 0.4142 120.76 11.1 0% 0 0% 0 0% 0 0% 0%
20210721 10.97 11.14 10.91 11.07 1.93% 0.09% 0% 36622 0.4049 124.42 11.06 0% 0 0% 0 0% 0 0% 0%
20210720 10.9 10.91 10.82 10.86 -0.73% 0.18% 0% 20826 0.2258 74.61 10.84 0% 0 0% 0 0% 0 0% 0%
20210719 10.93 11.05 10.92 10.94 -0.36% -0.18% 0% 14477 0.1587 53.01 10.96 0% 0 0% 0 0% 0 0% 0%
20210716 10.97 11.06 10.94 10.98 0% -0.09% 0% 17747 0.1951 64.01 10.99 0% 0 0% 0 0% 0 0% 0%
20210715 10.94 10.98 10.85 10.98 0.27% 0.73% 0% 31115 0.3393 106.97 10.9 0% 0 0% 0 0% 0 0% 0%
20210714 11.03 11.07 10.95 10.95 -0.99% -0.54% 0% 22041 0.2426 78.91 11.01 0% 0 0% 0 0% 0 0% 0%
20210713 11.08 11.1 10.97 11.06 -0.18% 0.27% 0% 21368 0.2357 76.9 11.03 0% 0 0% 0 0% 0 0% 0%
20210712 11.09 11.17 11.07 11.08 0.18% -0.36% 0% 22279 0.2477 77.3 11.12 0% 0 0% 0 0% 0 0% 0%
20210709 11 11.09 10.91 11.06 0.55% 0.64% 0% 22540 0.2478 76.17 10.99 0% 0 0% 0 0% 0 0% 0%
20210708 11.11 11.11 10.99 11 -1.26% -0.36% 0% 21605 0.2385 71.77 11.04 0% 0 0% 0 0% 0 0% 0%
20210707 11.12 11.15 11.06 11.14 0.27% 0.27% 0% 15929 0.177 51.03 11.11 0% 0 0% 0 0% 0 0% 0%
20210706 11 11.15 11 11.11 0.82% 0.18% 0% 17397 0.193 51.99 11.09 0% 0 0% 0 0% 0 0% 0%
20210705 11.02 11.05 10.97 11.02 0.09% 0.27% 0% 19405 0.2133 54.45 10.99 0% 0 0% 0 0% 0 0% 0%
20210702 11.15 11.15 11 11.01 -1.17% -0.18% 0% 28913 0.3189 76.64 11.03 0% 0 0% 0 0% 0 0% 0%
20210701 11.17 11.23 11.11 11.14 -0.18% -0.27% 0% 21641 0.2418 55.34 11.17 0% 0 0% 0 0% 0 0% 0%
20210630 11.16 11.21 11.14 11.16 0.09% -0.09% 0% 20860 0.2331 44.98 11.17 0% 0 0% 0 0% 0 0% 0%
20210629 11.25 11.27 11.15 11.15 -1.15% -0.54% 0% 33477 0.3752 72.86 11.21 0% 0 0% 0 0% 0 0% 0%
20210628 11.28 11.33 11.22 11.28 -0.53% 0.09% 0% 26329 0.2966 58.33 11.27 0% 0 0% 0 0% 0 0% 0%
20210625 11.27 11.4 11.27 11.34 0.18% 0.18% 0% 28056 0.3176 59.76 11.32 0% 0 0% 0 0% 0 0% 0%
20210624 11.41 11.45 11.3 11.32 -0.79% -0.18% 0% 33867 0.3839 71.26 11.34 0% 0 0% 0 0% 0 0% 0%
20210623 11.51 11.58 11.4 11.41 -1.21% -0.17% 0% 36793 0.4207 80.51 11.43 0% 0 0% 0 0% 0 0% 0%
20210622 11.43 11.55 11.4 11.55 0.52% 0.61% 0% 34684 0.398 78.55 11.48 0% 0 0% 0 0% 0 0% 0%
20210621 11.52 11.66 11.46 11.49 -0.61% -0.35% 0% 39632 0.457 93.33 11.53 0% 0 0% 0 0% 0 0% 0%
20210618 11.6 11.64 11.48 11.56 -0.94% 0.17% 0% 45732 0.5276 110.84 11.54 0% 0 0% 0 0% 0 0% 0%
20210617 11.35 11.67 11.35 11.67 3.83% 0.95% 0% 91260 1.0546 228.26 11.56 0% 0 0% 0 0% 0 0% 0%
20210616 11.23 11.32 11.23 11.24 -0.18% -0.27% 0% 17807 0.2006 51.62 11.27 0% 0 0% 0 0% 0 0% 0%
20210615 11.4 11.45 11.25 11.26 -1.4% -0.35% 0% 27419 0.3098 73.9 11.3 0% 0 0% 0 0% 0 0% 0%
20210611 11.36 11.48 11.27 11.42 0.62% 0.35% 0% 46296 0.5269 124.5 11.38 0% 0 0% 0 0% 0 0% 0%
20210610 11.28 11.43 11.24 11.35 0.62% 0.18% 0% 34465 0.3904 94.73 11.33 0% 0 0% 0 0% 0 0% 0%
20210609 11.28 11.32 11.23 11.28 0.36% 0.09% 0% 19691 0.222 54.22 11.27 0% 0 0% 0 0% 0 0% 0%
20210608 11.28 11.34 11.22 11.24 -0.44% -0.09% 0% 23244 0.2615 62.54 11.25 0% 0 0% 0 0% 0 0% 0%
20210607 11.35 11.37 11.25 11.29 -0.27% 0.09% 0% 20215 0.2281 52.54 11.28 0% 0 0% 0 0% 0 0% 0%
20210604 11.41 11.45 11.28 11.32 -0.79% 0.09% 0% 28337 0.3205 73.95 11.31 0% 0 0% 0 0% 0 0% 0%
20210603 11.47 11.52 11.41 11.41 -0.09% -0.44% 0% 33818 0.3876 89.98 11.46 0% 0 0% 0 0% 0 0% 0%
20210602 11.4 11.53 11.38 11.42 -0.44% -0.17% 0% 28023 0.3206 73.08 11.44 0% 0 0% 0 0% 0 0% 0%
20210601 11.23 11.49 11.21 11.47 1.59% 1.15% 0% 44703 0.5069 108.6 11.34 0% 0 0% 0 0% 0 0% 0%
20210531 11.32 11.34 11.23 11.29 -0.27% 0.18% 0% 31024 0.3495 77.92 11.27 0% 0 0% 0 0% 0 0% 0%
20210528 11.48 11.55 11.31 11.32 -1.14% -0.79% 0% 36452 0.4159 91.53 11.41 0% 0 0% 0 0% 0 0% 0%
20210527 11.35 11.47 11.33 11.45 0.7% 0.26% 0% 31860 0.364 79.93 11.42 0% 0 0% 0 0% 0 0% 0%
20210526 11.36 11.44 11.31 11.37 0% -0.18% 0% 27108 0.3087 64.28 11.39 0% 0 0% 0 0% 0 0% 0%
20210525 11.3 11.4 11.21 11.37 0.62% 0.53% 0% 37311 0.4219 86.68 11.31 0% 0 0% 0 0% 0 0% 0%
20210524 11.26 11.32 11.18 11.3 0.27% 0.27% 0% 19560 0.2204 42.57 11.27 0% 0 0% 0 0% 0 0% 0%
20210521 11.25 11.37 11.21 11.27 0.27% -0.18% 0% 26057 0.2941 49.78 11.29 0% 0 0% 0 0% 0 0% 0%
20210520 11.28 11.28 11.15 11.24 -0.97% 0.45% 0% 41724 0.4669 74.79 11.19 0% 0 0% 0 0% 0 0% 0%
20210519 11.57 11.57 11.31 11.35 -1.9% -0.44% 0% 52723 0.6012 94.29 11.4 0% 0 0% 0 0% 0 0% 0%
20210518 11.53 11.65 11.51 11.57 0.17% 0.09% 0% 28053 0.3244 51.86 11.56 0% 0 0% 0 0% 0 0% 0%
20210517 11.65 11.67 11.53 11.55 -1.2% -0.17% 0% 35308 0.4084 63.72 11.57 0% 0 0% 0 0% 0 0% 0%
20210514 11.64 11.74 11.61 11.69 0.69% 0.17% 0% 36492 0.426 67.57 11.67 0% 0 0% 0 0% 0 0% 0%
20210513 11.73 11.78 11.6 11.61 -2.11% -0.6% 0% 52408 0.6122 93.25 11.68 0% 0 0% 0 0% 0 0% 0%
20210512 11.8 11.9 11.69 11.86 0.42% 0.42% 0% 31630 0.3735 56.71 11.81 0% 0 0% 0 0% 0 0% 0%
20210511 12.04 12.04 11.63 11.81 -3.04% -0.08% 0% 61910 0.7317 105.8 11.82 0% 0 0% 0 0% 0 0% 0%
20210510 12.05 12.24 11.96 12.18 2.61% 0.5% 0% 78477 0.9511 138.4 12.12 0% 0 0% 0 0% 0 0% 0%
20210507 11.95 12.1 11.86 11.87 -0.59% -0.75% 0% 52615 0.6291 88.7 11.96 0% 0 0% 0 0% 0 0% 0%
20210506 11.66 12.05 11.66 11.94 2.14% 0.51% 0% 50537 0.6005 82.77 11.88 0% 0 0% 0 0% 0 0% 0%
20210430 11.93 11.97 11.68 11.69 -0.76% -1.02% 0% 40685 0.4803 61.99 11.81 0% 0 0% 0 0% 0 0% 0%
20210429 11.64 11.86 11.61 11.78 1.55% 0.34% 0% 40773 0.4787 56.06 11.74 0% 0 0% 0 0% 0 0% 0%
20210428 11.6 11.68 11.52 11.6 0.09% 0% 0% 26140 0.3033 30.63 11.6 0% 0 0% 0 0% 0 0% 0%
20210427 11.85 11.93 11.52 11.59 -2.85% -0.43% 0% 58998 0.6869 57.68 11.64 0% 0 0% 0 0% 0 0% 0%
20210426 12.1 12.14 11.93 11.93 -1% -0.75% 0% 52672 0.6331 44.32 12.02 0% 0 0% 0 0% 0 0% 0%
20210423 11.91 12.16 11.81 12.05 0.42% 0.25% 0% 58471 0.7028 37.42 12.02 0% 0 0% 0 0% 0 0% 0%
20210422 11.94 12.14 11.9 12 0.84% -0.25% 0% 57184 0.688 30.7 12.03 0% 0 0% 0 0% 0 0% 0%
20210421 12.21 12.25 11.89 11.9 -3.02% -0.58% 0% 97856 1.1713 49.28 11.97 0% 0 0% 0 0% 0 0% 0%
20210416 12.22 12.42 12.18 12.32 1.32% 0.08% 0% 64328 0.7921 32.43 12.31 0% 0 0% 0 0% 0 0% 0%
20210415 12.39 12.5 12.13 12.16 -2.64% -0.65% 0% 89358 1.0936 40.91 12.24 0% 0 0% 0 0% 0 0% 0%
20210414 12.28 12.74 12.24 12.49 0.81% -0.32% 0% 101458 1.2717 45.33 12.53 0% 0 0% 0 0% 0 0% 0%
20210413 12.94 12.94 12.38 12.39 -5.78% -1.51% 0% 146484 1.8426 65.71 12.58 0% 0 0% 0 0% 0 0% 0%
20210412 12.91 13.37 12.72 13.15 1.78% 0.69% 0% 176731 2.3087 83.92 13.06 0% 0 0% 0 0% 0 0% 0%
20210409 13.52 13.85 12.88 12.92 -4.86% -1.97% 0% 232426 3.0634 107.91 13.18 0% 0 0% 0 0% 0 0% 0%
20210408 13.9 14.68 13.5 13.58 -3.48% -2.72% 0% 367489 5.1284 179.71 13.96 0% 0 0% 0 0% 0 0% 0%
20210407 13.15 14.2 13.03 14.07 7% 2.93% 0% 316816 4.3298 158.89 13.67 0% 0 0% 0 0% 0 0% 0%
20210406 12.9 13.51 12.9 13.15 1.47% -0.9% 0% 154482 2.0494 72.11 13.27 0% 0 0% 0 0% 0 0% 0%
20210402 13.1 13.13 12.81 12.96 -1.59% 0% 0% 141149 1.8299 58.33 12.96 0% 0 0% 0 0% 0 0% 0%
20210401 12.77 14 12.3 13.17 2.81% 2.17% 0% 240433 3.0984 87.02 12.89 0% 0 0% 0 0% 0 0% 0%
20210330 12.45 13.23 12.45 12.86 1.98% -0.31% 0% 187316 2.4166 56.93 12.9 0% 0 0% 0 0% 0 0% 0%
20210329 12.58 12.69 12.3 12.61 0.8% 0.8% 0% 100257 1.2547 28.21 12.51 0% 0 0% 0 0% 0 0% 0%
20210326 12.37 12.59 12.3 12.51 -0.32% 0.4% 0% 105421 1.3134 27.1 12.46 0% 0 0% 0 0% 0 0% 0%
20201215 14.61 15.18 14.15 14.88 0.88% 2.41% 0% 219140 3.1851 59.51 14.53 0% 0 0% 0 0% 0 0% 0%
20201214 15.31 15.55 14.71 14.75 -6.11% -0.94% 0% 215798 3.2133 56.25 14.89 0% 0 0% 0 0% 0 0% 0%
20201211 16.3 16.3 15.43 15.71 -4.79% -0.38% 0% 243549 3.8414 61.83 15.77 0% 0 0% 0 0% 0 0% 0%
20201210 15.7 17.61 15.62 16.5 2.48% -1.2% 0% 329369 5.5016 80.84 16.7 0% 0 0% 0 0% 0 0% 0%
20201209 15.52 16.5 15.28 16.1 2.94% 0.44% 0% 311927 5.001 69.07 16.03 0% 0 0% 0 0% 0 0% 0%
20201208 16.27 16.77 15.52 15.64 -7.73% -2.07% 0% 379409 6.0602 72.49 15.97 0% 0 0% 0 0% 0 0% 0%
20201207 18.52 18.53 16.67 16.95 -8.48% -2.19% 0% 573823 9.9423 93.26 17.33 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