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. 华峰铝业601702
    4. 返回上一页 刷新
股票代码（例：sh601702）       524条   (进入华峰铝业股票专站) 华峰铝业股票成本分析
相关股票: 紫金矿业  洛阳钼业  山东黄金  中国铝业  天齐锂业  赣锋锂业  北方稀土  江西铜业  华友钴业  中金黄金  云铝股份  铜陵有色  银泰黄金  神火股份  南山铝业  藏格矿业  金钼股份  西部矿业  天山铝业  中国稀土  驰宏锌锗  中矿资源  永兴材料  赤峰黄金  厦门钨业  云南铜业  锡业股份  海亮股份  创新新材  金力永磁  白银有色  盛新锂能  中金岭南  盛和资源  兴业银锡  雅化集团  宝钛股份  华峰铝业  湖南黄金  江特电机  盛屯矿业  恒邦股份  宝武镁业  
相关股吧: 601899股吧 603993股吧 600547股吧 601600股吧 002466股吧 002460股吧 600111股吧 600362股吧 603799股吧 600489股吧 000807股吧 000630股吧 000975股吧 000933股吧 600219股吧 000408股吧 601958股吧 601168股吧 002532股吧 000831股吧 600497股吧 002738股吧 002756股吧 600988股吧 600549股吧 000878股吧 000960股吧 002203股吧 600361股吧 300748股吧 601212股吧 002240股吧 000060股吧 600392股吧 000426股吧 002497股吧 600456股吧 601702股吧 002155股吧 002176股吧 600711股吧 002237股吧 002182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 15.14 15.4 14.98 15.3 1.26% 0.92% 0% 30950 0.4693 71.66 15.16 0% 0 0% 0 0% 0 0% 0%
20230927 15.14 15.3 14.9 15.11 -0.26% -0.26% 0% 48519 0.735 107.15 15.15 0% 0 0% 0 0% 0 0% 0%
20230926 15.62 15.62 14.69 15.15 -3.01% 0.73% 0% 95534 1.4365 218.47 15.04 0% 0 0% 0 0% 0 0% 0%
20230925 15.64 15.67 15.4 15.62 0% 0.64% 0% 25128 0.3901 70.12 15.52 0% 0 0% 0 0% 0 0% 0%
20230922 15.33 15.64 15.21 15.62 1.69% 1.1% 0% 27132 0.4191 70.7 15.45 0% 0 0% 0 0% 0 0% 0%
20230921 15.6 15.7 15.31 15.36 -1.73% -0.52% 0% 21498 0.3319 50.58 15.44 0% 0 0% 0 0% 0 0% 0%
20230920 15.8 15.88 15.62 15.63 -1.08% -0.57% 0% 22164 0.3484 48.82 15.72 0% 0 0% 0 0% 0 0% 0%
20230919 16.1 16.1 15.69 15.8 -1.43% 0% 0% 23321 0.3685 44.23 15.8 0% 0 0% 0 0% 0 0% 0%
20230918 15.95 16.09 15.6 16.03 0.31% 0.82% 0% 28573 0.4542 49.03 15.9 0% 0 0% 0 0% 0 0% 0%
20230915 15.93 16.22 15.9 15.98 1.14% -0.44% 0% 59669 0.9579 91.98 16.05 0% 0 0% 0 0% 0 0% 0%
20230914 15.8 16.06 15.61 15.8 0.51% -0.32% 0% 44297 0.7019 69.46 15.85 0% 0 0% 0 0% 0 0% 0%
20230913 15.8 15.86 15.56 15.72 -1.01% 0.26% 0% 26118 0.4094 39.54 15.68 0% 0 0% 0 0% 0 0% 0%
20230912 15.94 16.03 15.78 15.88 -0.75% 0.13% 0% 25512 0.4045 34.9 15.86 0% 0 0% 0 0% 0 0% 0%
20230911 15.87 16.17 15.72 16 0.06% 0.44% 0% 44489 0.7089 51.85 15.93 0% 0 0% 0 0% 0 0% 0%
20230908 15.66 16.28 15.66 15.99 1.2% -0.62% 0% 64517 1.0381 71.68 16.09 0% 0 0% 0 0% 0 0% 0%
20230907 15.8 15.88 15.61 15.8 0.19% 0.25% 0% 53803 0.8478 60.48 15.76 0% 0 0% 0 0% 0 0% 0%
20230906 15.15 15.83 14.9 15.77 3.82% 1.74% 0% 96769 1.4995 108.39 15.5 0% 0 0% 0 0% 0 0% 0%
20230905 15.73 15.79 15.13 15.19 -3.31% -0.59% 0% 83461 1.2749 92.97 15.28 0% 0 0% 0 0% 0 0% 0%
20230904 16.18 16.25 15.44 15.71 -2.9% -0.32% 0% 97143 1.5312 112.94 15.76 0% 0 0% 0 0% 0 0% 0%
20230901 16.17 16.38 16.05 16.18 0.19% -0.12% 0% 37454 0.6069 48.4 16.2 0% 0 0% 0 0% 0 0% 0%
20230831 16.33 16.85 16.1 16.15 -1.76% -1.22% 0% 63205 1.0336 83.34 16.35 0% 0 0% 0 0% 0 0% 0%
20230830 16.2 16.55 15.98 16.44 1.11% 0.98% 0% 102716 1.6719 137.23 16.28 0% 0 0% 0 0% 0 0% 0%
20230829 15.3 16.7 15.14 16.26 6.27% 1.63% 0% 155991 2.4964 218.19 16 0% 0 0% 0 0% 0 0% 0%
20230828 15.87 15.96 14.8 15.3 0.39% 0.26% 0% 99758 1.5224 163.19 15.26 0% 0 0% 0 0% 0 0% 0%
20230825 15.32 15.34 15.06 15.24 -0.46% 0.26% 0% 40127 0.6099 71.34 15.2 0% 0 0% 0 0% 0 0% 0%
20230824 15.2 15.4 15.02 15.31 0.46% 0.26% 0% 47199 0.7208 83.38 15.27 0% 0 0% 0 0% 0 0% 0%
20230823 14.99 15.36 14.8 15.24 1.67% 0.2% 0% 89828 1.3659 154.91 15.21 0% 0 0% 0 0% 0 0% 0%
20230822 14.53 15.23 14.53 14.99 3.17% -0.07% 0% 75848 1.1379 142.74 15 0% 0 0% 0 0% 0 0% 0%
20230821 14.44 14.97 14.34 14.53 1.32% -1.09% 0% 40747 0.5987 80.5 14.69 0% 0 0% 0 0% 0 0% 0%
20230818 14.68 14.72 14.34 14.34 -2.45% -1.24% 0% 32621 0.4736 62.84 14.52 0% 0 0% 0 0% 0 0% 0%
20230817 14.1 14.8 14.1 14.7 3.16% 0.62% 0% 51485 0.752 91.71 14.61 0% 0 0% 0 0% 0 0% 0%
20230816 14.24 14.35 14.01 14.25 -0.7% 0.35% 0% 42618 0.6052 63.3 14.2 0% 0 0% 0 0% 0 0% 0%
20230815 14.45 14.65 14.25 14.35 -0.97% -0.35% 0% 26786 0.3856 39.5 14.4 0% 0 0% 0 0% 0 0% 0%
20230814 14.28 14.7 14.23 14.49 -0.34% -0.14% 0% 42828 0.6214 61.61 14.51 0% 0 0% 0 0% 0 0% 0%
20230811 14.74 14.84 14.47 14.54 -1.49% -0.62% 0% 44807 0.6557 57.95 14.63 0% 0 0% 0 0% 0 0% 0%
20230810 14.95 15.14 14.68 14.76 -1.8% -0.4% 0% 59432 0.8807 65.51 14.82 0% 0 0% 0 0% 0 0% 0%
20230809 15 15.32 14.88 15.03 -0.46% 0% 0% 38874 0.5843 40.26 15.03 0% 0 0% 0 0% 0 0% 0%
20230808 15.33 15.35 15.04 15.1 -1.5% -0.33% 0% 40593 0.615 44.2 15.15 0% 0 0% 0 0% 0 0% 0%
20230807 15.38 15.38 15.01 15.33 -0.78% 0.92% 0% 46935 0.7129 47.18 15.19 0% 0 0% 0 0% 0 0% 0%
20230804 15.5 15.59 15.25 15.45 -0.32% 0.13% 0% 76221 1.1758 78.83 15.43 0% 0 0% 0 0% 0 0% 0%
20230803 14.98 15.58 14.85 15.5 3.2% 0.52% 0% 140673 2.1685 150.36 15.42 0% 0 0% 0 0% 0 0% 0%
20230802 15.2 15.2 14.83 15.02 -0.4% 0.27% 0% 60998 0.9139 69.92 14.98 0% 0 0% 0 0% 0 0% 0%
20230801 15.4 15.4 15.03 15.08 -1.18% -0.13% 0% 54830 0.8281 63.4 15.1 0% 0 0% 0 0% 0 0% 0%
20230731 14.72 15.5 14.72 15.26 2.97% 0.2% 0% 130591 1.9885 153.93 15.23 0% 0 0% 0 0% 0 0% 0%
20230728 14.38 14.99 14.1 14.82 2.21% 0.41% 0% 110095 1.6247 137.7 14.76 0% 0 0% 0 0% 0 0% 0%
20230727 14.48 15.06 14.38 14.5 0.42% -1.83% 0% 127856 1.8881 165.77 14.77 0% 0 0% 0 0% 0 0% 0%
20230726 14.9 15.2 14.36 14.44 -3.09% -1.16% 0% 85516 1.2495 116.65 14.61 0% 0 0% 0 0% 0 0% 0%
20230725 14.52 14.98 14.5 14.9 3.54% 0.68% 0% 121591 1.8001 164.38 14.8 0% 0 0% 0 0% 0 0% 0%
20230724 14.35 14.48 14.27 14.39 -0.21% 0.21% 0% 36728 0.5274 49.33 14.36 0% 0 0% 0 0% 0 0% 0%
20230721 14.28 14.53 14.08 14.42 0% 0.21% 0% 48400 0.6966 57.11 14.39 0% 0 0% 0 0% 0 0% 0%
20230720 14.53 14.82 14.4 14.42 -1.3% -1.17% 0% 54216 0.7908 58.94 14.59 0% 0 0% 0 0% 0 0% 0%
20230719 14.7 15.15 14.47 14.61 -0.88% -0.68% 0% 63953 0.9407 65.07 14.71 0% 0 0% 0 0% 0 0% 0%
20230718 14.56 14.8 14.48 14.74 1.24% 0.41% 0% 47335 0.695 41.67 14.68 0% 0 0% 0 0% 0 0% 0%
20230717 14.65 14.79 14.43 14.56 -1.82% 0% 0% 64925 0.9454 44.41 14.56 0% 0 0% 0 0% 0 0% 0%
20230714 14.79 14.91 14.68 14.83 -0.4% 0.2% 0% 82554 1.2217 48.23 14.8 0% 0 0% 0 0% 0 0% 0%
20230713 15 15.22 14.78 14.89 -0.27% -0.33% 0% 79950 1.1941 46.84 14.94 0% 0 0% 0 0% 0 0% 0%
20230712 14.99 15.39 14.85 14.93 -0.86% -0.99% 0% 99001 1.4932 56.81 15.08 0% 0 0% 0 0% 0 0% 0%
20230711 15.14 15.18 14.75 15.06 -0.2% 0.4% 0% 103416 1.5512 63.4 15 0% 0 0% 0 0% 0 0% 0%
20230710 14.71 15.25 14.66 15.09 1.82% 0.4% 0% 134130 2.0157 80 15.03 0% 0 0% 0 0% 0 0% 0%
20230707 14.97 15.04 14.58 14.82 -1.46% 0.07% 0% 128444 1.9018 77.38 14.81 0% 0 0% 0 0% 0 0% 0%
20230706 15 15.18 14.81 15.04 -0.73% 0.27% 0% 119149 1.7876 81.36 15 0% 0 0% 0 0% 0 0% 0%
20230705 15.04 15.26 14.8 15.15 0.2% 0.87% 0% 208808 3.1369 134.49 15.02 0% 0 0% 0 0% 0 0% 0%
20230704 15.45 15.79 14.67 15.12 0.47% -0.07% 0% 350452 5.3028 284.67 15.13 0% 0 0% 0 0% 0 0% 0%
20230703 13.68 15.05 13.68 15.05 10.01% 3.08% 0% 338552 4.942 339.73 14.6 0% 0 0% 0 0% 0 0% 0%
20230630 13.41 13.82 13.29 13.68 1.63% 0.37% 0% 99382 1.3546 110.59 13.63 0% 0 0% 0 0% 0 0% 0%
20230629 13.6 13.7 13.43 13.46 -1.32% -0.59% 0% 51160 0.6927 54.99 13.54 0% 0 0% 0 0% 0 0% 0%
20230628 13.57 13.78 13.33 13.64 0.89% 0.74% 0% 69505 0.9408 69.64 13.54 0% 0 0% 0 0% 0 0% 0%
20230627 13.3 13.65 13.22 13.52 1.27% 0.67% 0% 61363 0.8238 59.04 13.43 0% 0 0% 0 0% 0 0% 0%
20230626 13.56 13.6 13.19 13.35 -0.6% -0.07% 0% 82190 1.0982 77.83 13.36 0% 0 0% 0 0% 0 0% 0%
20230621 13.74 13.77 13.4 13.43 -2.4% -0.67% 0% 76166 1.0297 73.77 13.52 0% 0 0% 0 0% 0 0% 0%
20230620 13.76 13.9 13.61 13.76 0% 0.15% 0% 52427 0.7205 50.91 13.74 0% 0 0% 0 0% 0 0% 0%
20230619 13.94 14.09 13.73 13.76 -1.5% -0.51% 0% 67102 0.9283 63.55 13.83 0% 0 0% 0 0% 0 0% 0%
20230616 14.08 14.25 13.89 13.97 -0.85% -0.21% 0% 86271 1.208 79.8 14 0% 0 0% 0 0% 0 0% 0%
20230615 13.52 14.28 13.33 14.09 4.14% 1.29% 0% 192845 2.6824 160.13 13.91 0% 0 0% 0 0% 0 0% 0%
20230614 13.39 13.73 13.23 13.53 1.2% 0.15% 0% 126473 1.7092 114.77 13.51 0% 0 0% 0 0% 0 0% 0%
20230613 13.06 13.45 13.02 13.37 1.75% 0.45% 0% 121151 1.6121 116.97 13.31 0% 0 0% 0 0% 0 0% 0%
20230612 12.89 13.25 12.71 13.14 1.94% 1.08% 0% 106128 1.3796 107.81 13 0% 0 0% 0 0% 0 0% 0%
20230609 12.87 13.04 12.75 12.89 0.94% 0.16% 0% 74972 0.9647 78.79 12.87 0% 0 0% 0 0% 0 0% 0%
20230608 12.91 13.15 12.69 12.77 -1.39% -0.47% 0% 72606 0.9318 78.59 12.83 0% 0 0% 0 0% 0 0% 0%
20230607 13.08 13.15 12.8 12.95 -0.99% 0.31% 0% 92975 1.1999 101.76 12.91 0% 0 0% 0 0% 0 0% 0%
20230606 13.28 13.48 13.01 13.08 -1.88% -1.13% 0% 85840 1.1354 101.04 13.23 0% 0 0% 0 0% 0 0% 0%
20230605 13.62 13.66 13.1 13.33 -1.77% -0.22% 0% 108650 1.452 130.26 13.36 0% 0 0% 0 0% 0 0% 0%
20230602 12.66 13.75 12.61 13.57 7.19% 1.72% 0% 210876 2.8133 264.13 13.34 0% 0 0% 0 0% 0 0% 0%
20230601 12.64 12.97 12.59 12.66 0.8% -0.71% 0% 62321 0.7948 78.93 12.75 0% 0 0% 0 0% 0 0% 0%
20230531 12.79 12.81 12.61 12.66 -1.09% -0.39% 0% 43022 0.5467 51.33 12.71 0% 0 0% 0 0% 0 0% 0%
20230530 12.78 12.88 12.58 12.8 0.39% 0.39% 0% 39623 0.505 54.08 12.75 0% 0 0% 0 0% 0 0% 0%
20230529 12.73 12.93 12.65 12.75 0% -0.23% 0% 64687 0.8267 87.19 12.78 0% 0 0% 0 0% 0 0% 0%
20230526 12.76 12.85 12.43 12.75 0.95% 0.87% 0% 46485 0.5874 59.72 12.64 0% 0 0% 0 0% 0 0% 0%
20230525 12.81 12.87 12.42 12.63 -1.86% 0% 0% 69125 0.873 77.53 12.63 0% 0 0% 0 0% 0 0% 0%
20230524 12.86 13.07 12.72 12.87 0% -0.08% 0% 51170 0.659 55.17 12.88 0% 0 0% 0 0% 0 0% 0%
20230523 13.17 13.25 12.86 12.87 -1.98% -1.08% 0% 81146 1.0561 82.31 13.01 0% 0 0% 0 0% 0 0% 0%
20230522 12.81 13.2 12.78 13.13 1.78% 0.31% 0% 71645 0.9375 63.26 13.09 0% 0 0% 0 0% 0 0% 0%
20230519 12.7 13.05 12.6 12.9 1.1% 0.16% 0% 61011 0.786 51.57 12.88 0% 0 0% 0 0% 0 0% 0%
20230518 12.66 13.17 12.66 12.76 0.39% -1.01% 0% 100170 1.2913 76.34 12.89 0% 0 0% 0 0% 0 0% 0%
20230517 12.71 12.74 12.46 12.71 0.63% 0.87% 0% 68571 0.8638 43.78 12.6 0% 0 0% 0 0% 0 0% 0%
20230516 12.6 12.74 12.54 12.63 0.16% -0.08% 0% 56787 0.7176 35.34 12.64 0% 0 0% 0 0% 0 0% 0%
20230515 12.23 12.66 12.23 12.61 2.94% 0.48% 0% 93541 1.1743 57.02 12.55 0% 0 0% 0 0% 0 0% 0%
20230510 11.8 12.69 11.72 12.36 3.95% 0.41% 0% 161218 1.9853 77.16 12.31 0% 0 0% 0 0% 0 0% 0%
20230509 12.16 12.24 11.72 11.89 -2.78% 0.08% 0% 124269 1.4767 75.05 11.88 0% 0 0% 0 0% 0 0% 0%
20230508 12.11 12.5 12.08 12.23 1.07% -0.16% 0% 120536 1.4765 77.25 12.25 0% 0 0% 0 0% 0 0% 0%
20230505 13.11 13.11 11.94 12.1 -8.19% -1.47% 0% 246660 3.0298 161.34 12.28 0% 0 0% 0 0% 0 0% 0%
20230504 13.6 13.61 13.08 13.18 -2.8% -0.83% 0% 100019 1.3297 78.88 13.29 0% 0 0% 0 0% 0 0% 0%
20230428 13.61 13.97 13.44 13.56 0.15% -0.73% 0% 175509 2.3976 140.46 13.66 0% 0 0% 0 0% 0 0% 0%
20230427 13.7 14.4 13.35 13.54 3.28% -1.96% 0% 289651 3.9995 244.33 13.81 0% 0 0% 0 0% 0 0% 0%
20230426 12.32 13.2 12.31 13.11 5.47% 1.55% 0% 111484 1.4396 103.05 12.91 0% 0 0% 0 0% 0 0% 0%
20230425 12.89 12.93 12.17 12.43 -3.64% -0.16% 0% 82373 1.0252 66.94 12.45 0% 0 0% 0 0% 0 0% 0%
20230424 12.8 12.95 12.44 12.9 0.23% 1.26% 0% 89134 1.1353 65.18 12.74 0% 0 0% 0 0% 0 0% 0%
20230421 13.16 13.29 12.8 12.87 -2.87% -0.77% 0% 85817 1.1129 56.18 12.97 0% 0 0% 0 0% 0 0% 0%
20230420 13.4 13.43 13.04 13.25 -1.12% 0.45% 0% 74210 0.9785 47.77 13.19 0% 0 0% 0 0% 0 0% 0%
20230419 13.61 13.68 13.37 13.4 -1.9% -0.59% 0% 85381 1.1509 51.08 13.48 0% 0 0% 0 0% 0 0% 0%
20230418 13.62 13.88 13.55 13.66 0.07% -0.15% 0% 78227 1.0698 47.46 13.68 0% 0 0% 0 0% 0 0% 0%
20230417 13.56 13.99 13.5 13.65 -0.15% -0.58% 0% 114486 1.5721 70.46 13.73 0% 0 0% 0 0% 0 0% 0%
20230414 13.38 13.78 13.35 13.67 2.24% 0.29% 0% 127608 1.7393 80.09 13.63 0% 0 0% 0 0% 0 0% 0%
20230413 13.61 13.69 13.31 13.37 -2.98% -0.59% 0% 126264 1.6988 81.58 13.45 0% 0 0% 0 0% 0 0% 0%
20230412 13.69 13.95 13.45 13.78 0.29% 0.88% 0% 202634 2.7677 136.57 13.66 0% 0 0% 0 0% 0 0% 0%
20230411 13.56 13.98 13.46 13.74 1.33% -0.29% 0% 225492 3.1064 168.05 13.78 0% 0 0% 0 0% 0 0% 0%
20230410 13.03 13.88 12.97 13.56 4.87% -0.07% 0% 259604 3.5234 210.98 13.57 0% 0 0% 0 0% 0 0% 0%
20230407 13.22 13.24 12.72 12.93 -2.19% 0.7% 0% 139817 1.7951 128.23 12.84 0% 0 0% 0 0% 0 0% 0%
20230406 12.38 13.56 12.35 13.22 6.79% 1.15% 0% 231516 3.0256 235.77 13.07 0% 0 0% 0 0% 0 0% 0%
20230404 12.72 12.72 12.25 12.38 -2.6% -0.32% 0% 94198 1.1696 105.84 12.42 0% 0 0% 0 0% 0 0% 0%
20230403 12.77 12.88 12.6 12.71 -0.94% 0.16% 0% 68386 0.8676 82.02 12.69 0% 0 0% 0 0% 0 0% 0%
20230331 12.68 13.09 12.65 12.83 1.18% -0.47% 0% 76924 0.9917 90.07 12.89 0% 0 0% 0 0% 0 0% 0%
20230330 12.82 12.82 12.53 12.68 -0.78% 0.56% 0% 63896 0.8055 71.47 12.61 0% 0 0% 0 0% 0 0% 0%
20230329 12.62 12.89 12.55 12.78 1.27% 0.39% 0% 88081 1.1213 95.26 12.73 0% 0 0% 0 0% 0 0% 0%
20230328 12.92 12.93 12.52 12.62 -1.56% -0.24% 0% 77703 0.9828 84.66 12.65 0% 0 0% 0 0% 0 0% 0%
20230327 13.1 13.1 12.62 12.82 -1.84% 0.23% 0% 101529 1.2983 105.74 12.79 0% 0 0% 0 0% 0 0% 0%
20230324 13 13.18 12.96 13.06 -0.08% -0.15% 0% 57809 0.7559 60.45 13.08 0% 0 0% 0 0% 0 0% 0%
20230323 12.96 13.1 12.9 13.07 0.31% 0.62% 0% 42885 0.5572 37.2 12.99 0% 0 0% 0 0% 0 0% 0%
20230322 13.09 13.43 12.96 13.03 0.7% -0.84% 0% 84973 1.1166 74.61 13.14 0% 0 0% 0 0% 0 0% 0%
20230321 12.78 12.96 12.65 12.94 1.49% 0.7% 0% 55939 0.7186 49.85 12.85 0% 0 0% 0 0% 0 0% 0%
20230320 12.62 12.89 12.31 12.75 1.51% 0.79% 0% 101947 1.2899 88.27 12.65 0% 0 0% 0 0% 0 0% 0%
20230317 12.86 12.93 12.5 12.56 -1.64% -0.71% 0% 97700 1.2363 85.16 12.65 0% 0 0% 0 0% 0 0% 0%
20230316 13.17 13.17 12.73 12.77 -3.84% -1.24% 0% 100553 1.3005 90.28 12.93 0% 0 0% 0 0% 0 0% 0%
20230315 13.4 13.42 13.23 13.28 -0.3% -0.38% 0% 70790 0.9436 65.23 13.33 0% 0 0% 0 0% 0 0% 0%
20230314 13.19 13.55 13.01 13.32 0.99% 0.38% 0% 120841 1.6041 108.94 13.27 0% 0 0% 0 0% 0 0% 0%
20230313 13.21 13.36 12.9 13.19 -1.42% 0.61% 0% 117995 1.5471 112.99 13.11 0% 0 0% 0 0% 0 0% 0%
20230310 13.18 13.42 12.96 13.38 1.29% 1.13% 0% 116376 1.5396 120.47 13.23 0% 0 0% 0 0% 0 0% 0%
20230309 13.74 13.78 13.1 13.21 -3.51% -0.38% 0% 170674 2.2632 194.94 13.26 0% 0 0% 0 0% 0 0% 0%
20230308 13.7 13.72 13.58 13.69 -0.29% 0.44% 0% 47642 0.6493 66.6 13.63 0% 0 0% 0 0% 0 0% 0%
20230307 14 14.02 13.71 13.73 -2.14% -0.94% 0% 58449 0.81 83.03 13.86 0% 0 0% 0 0% 0 0% 0%
20230306 13.91 14.14 13.75 14.03 0.5% 0.57% 0% 68619 0.9575 96.95 13.95 0% 0 0% 0 0% 0 0% 0%
20230303 14.1 14.16 13.86 13.96 -0.85% -0.29% 0% 76803 1.0753 112.08 14 0% 0 0% 0 0% 0 0% 0%
20230302 14.33 14.39 14.02 14.08 -1.61% -0.42% 0% 98525 1.3927 147.99 14.14 0% 0 0% 0 0% 0 0% 0%
20230301 14.53 14.57 14.27 14.31 -1.45% -0.28% 0% 84889 1.2185 129.9 14.35 0% 0 0% 0 0% 0 0% 0%
20230228 14.59 14.69 14.34 14.52 0% 0.28% 0% 43499 0.6299 64.42 14.48 0% 0 0% 0 0% 0 0% 0%
20230227 14.78 14.8 14.42 14.52 -1.69% -0.14% 0% 43292 0.6294 58.82 14.54 0% 0 0% 0 0% 0 0% 0%
20230224 14.95 14.96 14.65 14.77 -1.2% 0.14% 0% 28945 0.427 37.79 14.75 0% 0 0% 0 0% 0 0% 0%
20230223 14.9 15.03 14.82 14.95 0% 0.27% 0% 28349 0.4228 34.01 14.91 0% 0 0% 0 0% 0 0% 0%
20230222 15.01 15.12 14.86 14.95 -1.39% 0.13% 0% 45820 0.684 49.77 14.93 0% 0 0% 0 0% 0 0% 0%
20230221 14.8 15.23 14.78 15.16 1.61% 0.6% 0% 66089 0.9962 61.8 15.07 0% 0 0% 0 0% 0 0% 0%
20230220 14.61 14.93 14.58 14.92 2.19% 0.88% 0% 59606 0.8815 53.69 14.79 0% 0 0% 0 0% 0 0% 0%
20230217 14.74 14.89 14.47 14.6 -1.02% -0.21% 0% 61954 0.9065 54.45 14.63 0% 0 0% 0 0% 0 0% 0%
20230216 15.21 15.25 14.65 14.75 -2.96% -1.4% 0% 86720 1.2976 76.3 14.96 0% 0 0% 0 0% 0 0% 0%
20230215 15.68 15.73 15.15 15.2 -3.06% -0.78% 0% 103883 1.5913 91.78 15.32 0% 0 0% 0 0% 0 0% 0%
20230214 15.65 16.05 15.55 15.68 0.26% -0.57% 0% 97677 1.5405 85.89 15.77 0% 0 0% 0 0% 0 0% 0%
20230213 15.91 15.92 15.61 15.64 -1.32% -0.57% 0% 79212 1.2459 69.47 15.73 0% 0 0% 0 0% 0 0% 0%
20230210 16.3 16.35 15.7 15.85 -3.24% -0.25% 0% 94985 1.5092 81.29 15.89 0% 0 0% 0 0% 0 0% 0%
20230209 16.32 16.72 16.16 16.38 -0.67% -0.3% 0% 106307 1.7463 95.6 16.43 0% 0 0% 0 0% 0 0% 0%
20230208 16.21 17.39 16.16 16.49 1.73% -2.14% 0% 177795 2.9955 174.92 16.85 0% 0 0% 0 0% 0 0% 0%
20230207 15.91 16.35 15.91 16.21 1.95% 0.25% 0% 83448 1.3491 88.7 16.17 0% 0 0% 0 0% 0 0% 0%
20230206 15.79 16.06 15.51 15.9 0.19% 0.38% 0% 68102 1.0789 72.22 15.84 0% 0 0% 0 0% 0 0% 0%
20230203 16.12 16.12 15.61 15.87 -2.04% 0.63% 0% 81042 1.2783 85.48 15.77 0% 0 0% 0 0% 0 0% 0%
20230202 16.25 16.42 16.06 16.2 -0.49% -0.37% 0% 101870 1.6563 112.94 16.26 0% 0 0% 0 0% 0 0% 0%
20230201 16 16.51 16 16.28 1.75% 0.31% 0% 134944 2.1903 155.82 16.23 0% 0 0% 0 0% 0 0% 0%
20230131 15.62 16.07 15.6 16 1.46% 0.44% 0% 94428 1.5045 113.41 15.93 0% 0 0% 0 0% 0 0% 0%
20230130 16 16.29 15.66 15.77 1.15% -1.07% 0% 111793 1.7817 130.74 15.94 0% 0 0% 0 0% 0 0% 0%
20230120 15.34 15.75 15.31 15.59 1.7% 0% 0% 74588 1.163 81.79 15.59 0% 0 0% 0 0% 0 0% 0%
20230119 15.35 15.48 15.2 15.33 -0.65% 0.39% 0% 42619 0.6509 44.12 15.27 0% 0 0% 0 0% 0 0% 0%
20230118 15.44 15.77 15.3 15.43 0.85% -0.45% 0% 77901 1.2075 75.57 15.5 0% 0 0% 0 0% 0 0% 0%
20230117 15.27 15.65 15.18 15.3 0.2% -0.65% 0% 70761 1.0896 67.89 15.4 0% 0 0% 0 0% 0 0% 0%
20230116 15.4 15.53 15.14 15.27 -0.2% -0.26% 0% 76755 1.1755 68.5 15.31 0% 0 0% 0 0% 0 0% 0%
20230113 15.66 15.72 15.21 15.3 -1.61% -0.46% 0% 63978 0.9831 57.04 15.37 0% 0 0% 0 0% 0 0% 0%
20230112 15.56 15.78 15.39 15.55 -0.06% -0.19% 0% 69291 1.0796 60.25 15.58 0% 0 0% 0 0% 0 0% 0%
20230111 16 16 15.53 15.56 -2.51% -1.14% 0% 89220 1.4047 70.43 15.74 0% 0 0% 0 0% 0 0% 0%
20230110 15.83 16.18 15.55 15.96 1.14% 0.5% 0% 118104 1.8753 86.6 15.88 0% 0 0% 0 0% 0 0% 0%
20230109 15.6 16.22 15.24 15.78 1.15% -0.06% 0% 153180 2.418 116.18 15.79 0% 0 0% 0 0% 0 0% 0%
20230106 15.17 15.69 15.12 15.6 2.9% 0.71% 0% 157284 2.437 129.45 15.49 0% 0 0% 0 0% 0 0% 0%
20230105 15.27 15.4 15.09 15.16 -0.59% -0.26% 0% 71402 1.0854 62.42 15.2 0% 0 0% 0 0% 0 0% 0%
20230104 15.51 15.65 15.1 15.25 -2.24% -0.2% 0% 82313 1.258 74.51 15.28 0% 0 0% 0 0% 0 0% 0%
20230103 14.9 15.8 14.72 15.6 4.35% 1.56% 0% 144222 2.2156 134.43 15.36 0% 0 0% 0 0% 0 0% 0%
20221230 14.92 15.16 14.8 14.95 0.88% -0.13% 0% 86874 1.3003 87 14.97 0% 0 0% 0 0% 0 0% 0%
20221229 15.22 15.36 14.79 14.82 -3.07% -1.46% 0% 114462 1.7219 112.35 15.04 0% 0 0% 0 0% 0 0% 0%
20221228 15.11 15.63 15.01 15.29 0.59% 0.26% 0% 205325 3.1313 216.02 15.25 0% 0 0% 0 0% 0 0% 0%
20221227 13.9 15.2 13.66 15.2 9.99% 2.98% 0% 215776 3.1847 265.23 14.76 0% 0 0% 0 0% 0 0% 0%
20221226 13.12 13.93 13.06 13.82 5.34% 1.84% 0% 81707 1.109 112.89 13.57 0% 0 0% 0 0% 0 0% 0%
20221223 12.97 13.28 12.66 13.12 0.46% 0.08% 0% 39773 0.5215 53.06 13.11 0% 0 0% 0 0% 0 0% 0%
20221222 13.6 13.6 12.97 13.06 -3.55% -0.91% 0% 82194 1.083 100.85 13.18 0% 0 0% 0 0% 0 0% 0%
20221221 13.85 13.95 13.46 13.54 -2.24% -0.66% 0% 46163 0.6292 50.94 13.63 0% 0 0% 0 0% 0 0% 0%
20221220 13.47 13.9 13.41 13.85 1.84% 1.17% 0% 62025 0.8492 61.85 13.69 0% 0 0% 0 0% 0 0% 0%
20221219 14.01 14.28 13.51 13.6 -2.93% -1.59% 0% 84227 1.1637 82.2 13.82 0% 0 0% 0 0% 0 0% 0%
20221216 14.63 14.63 13.92 14.01 -2.91% -0.99% 0% 75980 1.0754 74.44 14.15 0% 0 0% 0 0% 0 0% 0%
20221215 14.25 14.49 14.06 14.43 1.12% 1.19% 0% 56704 0.8085 54.17 14.26 0% 0 0% 0 0% 0 0% 0%
20221214 14.25 14.45 14.17 14.27 0.14% -0.07% 0% 42488 0.6067 42.88 14.28 0% 0 0% 0 0% 0 0% 0%
20221213 14.51 14.78 14.22 14.25 -2.33% -1.18% 0% 63307 0.9132 53.05 14.42 0% 0 0% 0 0% 0 0% 0%
20221212 14.7 14.96 14.45 14.59 -2.73% -0.21% 0% 66912 0.978 56.92 14.62 0% 0 0% 0 0% 0 0% 0%
20221209 14.94 15.15 14.81 15 0% 0.27% 0% 81321 1.2167 71.6 14.96 0% 0 0% 0 0% 0 0% 0%
20221208 14.75 15.69 14.75 15 1.15% -0.99% 0% 144023 2.1813 131.66 15.15 0% 0 0% 0 0% 0 0% 0%
20221207 14.52 15.02 14.37 14.83 1.99% 0.14% 0% 119489 1.7698 115.84 14.81 0% 0 0% 0 0% 0 0% 0%
20221206 14.6 14.65 14.26 14.54 -0.41% 0.62% 0% 84219 1.2168 78.67 14.45 0% 0 0% 0 0% 0 0% 0%
20221205 14.46 14.67 14.3 14.6 1.11% 0.83% 0% 98523 1.4263 92.68 14.48 0% 0 0% 0 0% 0 0% 0%
20221202 15.05 15.11 14.44 14.44 -3.54% -1.37% 0% 104321 1.5276 96.5 14.64 0% 0 0% 0 0% 0 0% 0%
20221201 14.71 15.17 14.63 14.97 3.38% -0.07% 0% 126380 1.8926 120.45 14.98 0% 0 0% 0 0% 0 0% 0%
20221130 14.26 14.93 14.13 14.48 1.61% -0.21% 0% 114924 1.668 103.99 14.51 0% 0 0% 0 0% 0 0% 0%
20221129 14.2 14.38 14.12 14.25 0.56% 0% 0% 57959 0.8258 53.19 14.25 0% 0 0% 0 0% 0 0% 0%
20221128 14.18 14.38 13.95 14.17 -1.25% 0.43% 0% 52211 0.7369 43.88 14.11 0% 0 0% 0 0% 0 0% 0%
20221125 14.57 14.57 14.26 14.35 -1.58% 0% 0% 60649 0.8703 48.01 14.35 0% 0 0% 0 0% 0 0% 0%
20221124 14.9 14.98 14.55 14.58 -2.15% -0.82% 0% 90626 1.3325 72.24 14.7 0% 0 0% 0 0% 0 0% 0%
20221123 14.38 15.08 13.91 14.9 3.4% 2.41% 0% 143619 2.0891 113.29 14.55 0% 0 0% 0 0% 0 0% 0%
20221122 15 15 14.31 14.41 -3.29% -1.23% 0% 73068 1.0657 61.25 14.59 0% 0 0% 0 0% 0 0% 0%
20221121 14.3 14.92 14.05 14.9 3.33% 2.41% 0% 113573 1.6526 94.71 14.55 0% 0 0% 0 0% 0 0% 0%
20221118 14.6 14.82 14.32 14.42 -1.23% -0.69% 0% 77939 1.1313 63.7 14.52 0% 0 0% 0 0% 0 0% 0%
20221117 15.3 15.34 14.4 14.6 -5.26% -0.61% 0% 156973 2.3067 121.21 14.69 0% 0 0% 0 0% 0 0% 0%
20221116 15.88 15.98 15.38 15.41 -3.02% -1.28% 0% 79031 1.2335 67.57 15.61 0% 0 0% 0 0% 0 0% 0%
20221115 15.1 15.98 14.9 15.89 5.44% 1.79% 0% 140683 2.196 116.4 15.61 0% 0 0% 0 0% 0 0% 0%
20221114 15.51 15.75 14.81 15.07 -3.77% -0.79% 0% 141377 2.1476 112.2 15.19 0% 0 0% 0 0% 0 0% 0%
20221111 16.06 16.19 15.56 15.66 0.19% -1.01% 0% 79337 1.255 63.4 15.82 0% 0 0% 0 0% 0 0% 0%
20221110 16.19 16.19 15.57 15.63 -3.76% -0.82% 0% 90821 1.4311 66.1 15.76 0% 0 0% 0 0% 0 0% 0%
20221109 16.52 16.61 16.2 16.24 -1.4% -0.67% 0% 69349 1.1337 52.44 16.35 0% 0 0% 0 0% 0 0% 0%
20221108 16.69 16.91 16.34 16.47 -1.32% -0.54% 0% 74276 1.2301 54.97 16.56 0% 0 0% 0 0% 0 0% 0%
20221107 17 17.56 16.61 16.69 -1.71% -1.71% 0% 128257 2.1784 93.98 16.98 0% 0 0% 0 0% 0 0% 0%
20221104 15.88 17.15 15.71 16.98 7.4% 1.68% 0% 159808 2.6694 117.77 16.7 0% 0 0% 0 0% 0 0% 0%
20221103 15.2 16.11 15.11 15.81 2.4% 0.38% 0% 99526 1.568 71.18 15.75 0% 0 0% 0 0% 0 0% 0%
20221102 15.31 15.9 15.17 15.44 0.78% -0.45% 0% 118602 1.8398 83.38 15.51 0% 0 0% 0 0% 0 0% 0%
20221101 14.7 15.4 14.62 15.32 5.51% 2.2% 0% 162917 2.4417 112.98 14.99 0% 0 0% 0 0% 0 0% 0%
20221031 15.09 15.18 14.42 14.52 -2.16% -1.43% 0% 186818 2.7524 127.52 14.73 0% 0 0% 0 0% 0 0% 0%
20221028 15.73 15.77 14.48 14.84 -5.96% -0.13% 0% 199192 2.9604 140.12 14.86 0% 0 0% 0 0% 0 0% 0%
20221027 16.39 16.69 15.73 15.78 -4.01% -1.99% 0% 86134 1.387 67.49 16.1 0% 0 0% 0 0% 0 0% 0%
20221026 16.4 16.86 16.11 16.44 0.12% -0.3% 0% 113250 1.8671 82.2 16.49 0% 0 0% 0 0% 0 0% 0%
20221025 16.08 16.5 15.4 16.42 2.24% 2.31% 0% 126114 2.0239 84.28 16.05 0% 0 0% 0 0% 0 0% 0%
20221024 16.23 16.9 15.85 16.06 -0.93% -2.13% 0% 103847 1.704 66.9 16.41 0% 0 0% 0 0% 0 0% 0%
20221021 16.7 16.83 15.85 16.21 -2.82% 0.19% 0% 128785 2.0835 82.31 16.18 0% 0 0% 0 0% 0 0% 0%
20221020 17.7 17.7 16.66 16.68 -5.87% -2.23% 0% 91815 1.5667 62.73 17.06 0% 0 0% 0 0% 0 0% 0%
20221019 17.46 17.8 17.3 17.72 0% 0.8% 0% 76799 1.3505 53.44 17.58 0% 0 0% 0 0% 0 0% 0%
20221018 18.28 18.29 17.15 17.72 -2.69% 0.23% 0% 135387 2.3931 90.26 17.68 0% 0 0% 0 0% 0 0% 0%
20221017 18.4 18.57 17.6 18.21 -2.25% 1.17% 0% 128679 2.3163 83.71 18 0% 0 0% 0 0% 0 0% 0%
20220720 17.2 18.22 16.91 17.65 -0.95% 1.38% 0% 321756 5.6007 134.52 17.41 0% 0 0% 0 0% 0 0% 0%
20220719 19.51 20.95 17.82 17.82 -10% -5.06% 0% 345885 6.4926 171.7 18.77 0% 0 0% 0 0% 0 0% 0%
20220718 18.16 19.9 17.6 19.8 9.39% 3.88% 0% 264379 5.0395 145.26 19.06 0% 0 0% 0 0% 0 0% 0%
20220715 17.46 18.65 17.3 18.1 2.72% 0.06% 0% 173257 3.1343 99.99 18.09 0% 0 0% 0 0% 0 0% 0%
20220714 16.51 18.17 16.31 17.62 5.01% 1.09% 0% 191560 3.3383 109.28 17.43 0% 0 0% 0 0% 0 0% 0%
20220713 15.38 16.88 15 16.78 8.89% 4.42% 0% 195944 3.1486 106.55 16.07 0% 0 0% 0 0% 0 0% 0%
20220712 15.23 16.11 15.23 15.41 -1.47% -1.47% 0% 179508 2.8072 97.65 15.64 0% 0 0% 0 0% 0 0% 0%
20220711 14.64 15.85 14.58 15.64 7.86% 2.83% 0% 267773 4.0724 120.15 15.21 0% 0 0% 0 0% 0 0% 0%
20220708 15.32 15.49 14.25 14.5 -4.48% -0.48% 0% 274364 3.9967 121.45 14.57 0% 0 0% 0 0% 0 0% 0%
20220707 13.88 15.18 13.8 15.18 10% 2.08% 0% 209780 3.1199 92.96 14.87 0% 0 0% 0 0% 0 0% 0%
20220706 13.96 14.57 13.5 13.8 -1.92% -0.65% 0% 128124 1.7799 52.81 13.89 0% 0 0% 0 0% 0 0% 0%
20220705 13.17 14.45 13.17 14.07 6.35% 0.86% 0% 241527 3.3703 96.63 13.95 0% 0 0% 0 0% 0 0% 0%
20220704 13.21 13.64 12.65 13.23 0% 0% 0% 128097 1.6951 47.1 13.23 0% 0 0% 0 0% 0 0% 0%
20220701 13.03 13.35 11.88 13.23 0.23% 2.88% 0% 181642 2.3356 56.57 12.86 0% 0 0% 0 0% 0 0% 0%
20220630 13.1 13.57 13.02 13.2 1.15% -0.9% 0% 175786 2.341 54.79 13.32 0% 0 0% 0 0% 0 0% 0%
20220629 13.57 13.84 13.01 13.05 -5.64% -2.39% 0% 175410 2.3446 56.65 13.37 0% 0 0% 0 0% 0 0% 0%
20220628 13.74 13.94 13 13.83 0.95% 2.67% 0% 334940 4.513 112.59 13.47 0% 0 0% 0 0% 0 0% 0%
20220627 14.1 14.18 13.5 13.7 -3.32% -0.29% 0% 224732 3.0887 84.64 13.74 0% 0 0% 0 0% 0 0% 0%
20220624 13.3 14.51 13 14.17 7.35% 2.02% 0% 334675 4.6493 132.95 13.89 0% 0 0% 0 0% 0 0% 0%
20220623 12.5 13.76 12.38 13.2 3.04% 0.46% 0% 248203 3.2619 100.14 13.14 0% 0 0% 0 0% 0 0% 0%
20220622 12.38 12.9 12.3 12.81 1.67% 1.26% 0% 233351 2.9526 97.17 12.65 0% 0 0% 0 0% 0 0% 0%
20220621 12.8 12.98 12.23 12.6 -2.25% 0.8% 0% 358234 4.4793 152.48 12.5 0% 0 0% 0 0% 0 0% 0%
20220620 11.78 12.89 11.72 12.89 9.98% 2.06% 0% 553861 6.9941 264.18 12.63 0% 0 0% 0 0% 0 0% 0%
20220617 10.64 11.72 10.64 11.72 10.05% 1.12% 0% 325826 3.7773 181.3 11.59 0% 0 0% 0 0% 0 0% 0%
20220616 10.48 10.81 10.43 10.65 0.85% 0.57% 0% 94964 1.0055 54.12 10.59 0% 0 0% 0 0% 0 0% 0%
20220615 10.88 11.13 10.55 10.56 -3.12% -1.68% 0% 96435 1.0358 54.46 10.74 0% 0 0% 0 0% 0 0% 0%
20220614 10.72 10.97 10.53 10.9 -1.09% 1.58% 0% 86095 0.9238 48.25 10.73 0% 0 0% 0 0% 0 0% 0%
20220613 11.03 11.28 10.7 11.02 -1.17% 0.55% 0% 142830 1.5648 79.34 10.96 0% 0 0% 0 0% 0 0% 0%
20220610 10.16 11.21 10.08 11.15 9.42% 2.01% 0% 206126 2.2521 119.03 10.93 0% 0 0% 0 0% 0 0% 0%
20220609 10.48 10.48 10.06 10.19 -3.41% 0.2% 0% 105691 1.0749 60.92 10.17 0% 0 0% 0 0% 0 0% 0%
20220608 10.87 10.87 9.93 10.55 -2.5% 2.43% 0% 188833 1.9445 111.6 10.3 0% 0 0% 0 0% 0 0% 0%
20220607 10.55 11.1 10.4 10.9 3.42% 1.11% 0% 146312 1.5772 91.58 10.78 0% 0 0% 0 0% 0 0% 0%
20220606 10.54 10.72 10.39 10.54 0.19% 0.09% 0% 128627 1.3543 74.69 10.53 0% 0 0% 0 0% 0 0% 0%
20220602 10 10.65 9.95 10.52 5.2% 1.64% 0% 147090 1.5221 82.84 10.35 0% 0 0% 0 0% 0 0% 0%
20220601 9.63 10.28 9.52 10 3.73% 0.1% 0% 144670 1.4447 77.9 9.99 0% 0 0% 0 0% 0 0% 0%
20220531 9.35 9.67 9.23 9.64 2.55% 1.26% 0% 122334 1.1648 60.01 9.52 0% 0 0% 0 0% 0 0% 0%
20220530 9 9.58 9 9.4 4.91% 0.53% 0% 160118 1.4979 78.03 9.35 0% 0 0% 0 0% 0 0% 0%
20220527 8.88 9.03 8.81 8.96 -0.44% 0.22% 0% 85427 0.7636 39.78 8.94 0% 0 0% 0 0% 0 0% 0%
20220526 8.8 9.03 8.6 9 2.04% 1.58% 0% 110055 0.9749 51.46 8.86 0% 0 0% 0 0% 0 0% 0%
20220525 8.84 8.98 8.6 8.82 1.15% 0.57% 0% 97546 0.8558 45.87 8.77 0% 0 0% 0 0% 0 0% 0%
20220524 9.36 9.37 8.7 8.72 -5.11% -2.68% 0% 194477 1.742 93.22 8.96 0% 0 0% 0 0% 0 0% 0%
20220523 9.08 9.65 8.99 9.19 2.11% -1.18% 0% 267399 2.4877 142.55 9.3 0% 0 0% 0 0% 0 0% 0%
20220520 8.86 9.03 8.64 9 3.09% 1.69% 0% 180279 1.5957 103.88 8.85 0% 0 0% 0 0% 0 0% 0%
20220519 8.54 9.1 8.51 8.73 0% -0.34% 0% 193521 1.6949 118.67 8.76 0% 0 0% 0 0% 0 0% 0%
20220518 8.05 8.92 7.95 8.73 7.64% 1.39% 0% 268052 2.3066 174.69 8.61 0% 0 0% 0 0% 0 0% 0%
20220517 7.86 8.11 7.72 8.11 2.79% 2.14% 0% 119936 0.9518 81.41 7.94 0% 0 0% 0 0% 0 0% 0%
20220516 8.05 8.47 7.85 7.89 0.64% -3.07% 0% 184178 1.4993 131.55 8.14 0% 0 0% 0 0% 0 0% 0%
20220513 7.74 7.86 7.63 7.84 1.55% 1.42% 0% 66124 0.511 47.68 7.73 0% 0 0% 0 0% 0 0% 0%
20220512 7.7 7.77 7.57 7.72 0.39% 0.65% 0% 89849 0.689 63.76 7.67 0% 0 0% 0 0% 0 0% 0%
20220511 7.55 7.95 7.51 7.69 2.81% -1.41% 0% 113291 0.8838 81.16 7.8 0% 0 0% 0 0% 0 0% 0%
20220510 7.28 7.54 7.23 7.48 0.67% 0.67% 0% 68191 0.5068 47.69 7.43 0% 0 0% 0 0% 0 0% 0%
20220509 7.33 7.6 7.33 7.43 0.81% -0.27% 0% 53287 0.3972 36.81 7.45 0% 0 0% 0 0% 0 0% 0%
20220506 7.5 7.58 7.32 7.37 -4.53% -0.81% 0% 69607 0.5172 47.31 7.43 0% 0 0% 0 0% 0 0% 0%
20220505 7.67 7.81 7.5 7.72 0.78% 0.39% 0% 80259 0.6169 54.2 7.69 0% 0 0% 0 0% 0 0% 0%
20220429 7.16 7.74 7.12 7.66 7.58% 2.27% 0% 105983 0.7939 69.13 7.49 0% 0 0% 0 0% 0 0% 0%
20220428 7.18 7.38 7.05 7.12 -1.79% -0.42% 0% 91861 0.6572 57.13 7.15 0% 0 0% 0 0% 0 0% 0%
20220427 6.72 7.28 6.51 7.25 7.89% 4.62% 0% 118154 0.8189 69.44 6.93 0% 0 0% 0 0% 0 0% 0%
20220426 7.13 7.19 6.69 6.72 -5.35% -2.75% 0% 86876 0.6001 51.74 6.91 0% 0 0% 0 0% 0 0% 0%
20220425 7.7 7.71 7.07 7.1 -9.55% -2.61% 0% 105978 0.7726 64.44 7.29 0% 0 0% 0 0% 0 0% 0%
20220422 7.9 8.02 7.75 7.85 -1.75% 0% 0% 79293 0.6223 52.55 7.85 0% 0 0% 0 0% 0 0% 0%
20220421 8.5 8.54 7.98 7.99 -4.88% -2.44% 0% 81726 0.6694 57.99 8.19 0% 0 0% 0 0% 0 0% 0%
20220420 8.75 8.82 8.39 8.4 -4.65% -2.1% 0% 62761 0.5384 48.1 8.58 0% 0 0% 0 0% 0 0% 0%
20220419 8.68 8.92 8.54 8.81 3.53% 0.34% 0% 110267 0.9683 88.47 8.78 0% 0 0% 0 0% 0 0% 0%
20220418 8.47 8.57 8.2 8.51 1.43% 0.59% 0% 84951 0.7183 69.83 8.46 0% 0 0% 0 0% 0 0% 0%
20220415 8.52 8.56 8.33 8.39 -1.99% -0.71% 0% 96304 0.8139 82.04 8.45 0% 0 0% 0 0% 0 0% 0%
20220414 8.43 8.73 8.41 8.56 1.18% 0% 0% 110505 0.9458 99.94 8.56 0% 0 0% 0 0% 0 0% 0%
20220413 8.66 8.67 8.33 8.46 -2.08% -0.47% 0% 73361 0.6236 70.11 8.5 0% 0 0% 0 0% 0 0% 0%
20220412 8.73 8.73 8.45 8.64 -1.14% 1.17% 0% 116255 0.9928 111.9 8.54 0% 0 0% 0 0% 0 0% 0%
20220411 9.08 9.09 8.66 8.74 -3.85% -0.68% 0% 70836 0.6236 70.89 8.8 0% 0 0% 0 0% 0 0% 0%
20220408 9.27 9.28 9 9.09 -1.94% -0.22% 0% 35697 0.3252 38.28 9.11 0% 0 0% 0 0% 0 0% 0%
20220407 9.43 9.43 9.19 9.27 -2.11% -0.32% 0% 34348 0.3193 37.37 9.3 0% 0 0% 0 0% 0 0% 0%
20220401 9.3 9.56 9.23 9.47 1.18% 0.64% 0% 30779 0.2897 33.4 9.41 0% 0 0% 0 0% 0 0% 0%
20220331 9.5 9.5 9.31 9.36 -1.47% -0.53% 0% 32842 0.309 34.84 9.41 0% 0 0% 0 0% 0 0% 0%
20220330 9.52 9.65 9.41 9.5 0.85% -0.42% 0% 37010 0.3529 38.19 9.54 0% 0 0% 0 0% 0 0% 0%
20220329 9.66 9.75 9.37 9.42 -2.59% -1.05% 0% 37544 0.3575 37.25 9.52 0% 0 0% 0 0% 0 0% 0%
20220328 9.78 9.78 9.36 9.67 -1.83% 1.26% 0% 39418 0.3766 37.44 9.55 0% 0 0% 0 0% 0 0% 0%
20220325 10 10.05 9.82 9.85 -3.15% -0.4% 0% 60783 0.6011 59.03 9.89 0% 0 0% 0 0% 0 0% 0%
20220324 9.88 10.43 9.8 10.17 3.04% 0% 0% 90140 0.9168 89.11 10.17 0% 0 0% 0 0% 0 0% 0%
20220323 9.75 9.98 9.75 9.87 0.92% 0.2% 0% 32786 0.3228 31.92 9.85 0% 0 0% 0 0% 0 0% 0%
20220322 9.91 9.91 9.7 9.78 -0.41% -0.31% 0% 38048 0.3731 34.12 9.81 0% 0 0% 0 0% 0 0% 0%
20220321 9.92 10 9.73 9.82 -0.3% -0.1% 0% 45634 0.4487 38.74 9.83 0% 0 0% 0 0% 0 0% 0%
20220318 9.78 9.99 9.75 9.85 1.55% -0.2% 0% 49323 0.4866 39.36 9.87 0% 0 0% 0 0% 0 0% 0%
20220317 9.67 9.91 9.65 9.7 0.62% -0.82% 0% 69401 0.6789 49.1 9.78 0% 0 0% 0 0% 0 0% 0%
20220316 9.75 9.76 9.2 9.64 0.84% 1.37% 0% 74632 0.7101 44.58 9.51 0% 0 0% 0 0% 0 0% 0%
20220315 10.01 10.01 9.35 9.56 -5.81% -0.93% 0% 84967 0.82 48.31 9.65 0% 0 0% 0 0% 0 0% 0%
20220311 10.65 10.71 10.26 10.67 -1.11% 1.72% 0% 47584 0.4993 28.41 10.49 0% 0 0% 0 0% 0 0% 0%
20220310 10.48 10.82 10.43 10.79 4.25% 1.31% 0% 66452 0.7077 38.8 10.65 0% 0 0% 0 0% 0 0% 0%
20220309 10.65 10.69 9.8 10.35 -1.8% 0.88% 0% 72326 0.742 39.37 10.26 0% 0 0% 0 0% 0 0% 0%
20220308 11.1 11.13 10.38 10.54 -5.39% -1.4% 0% 107040 1.1444 60.73 10.69 0% 0 0% 0 0% 0 0% 0%
20220307 11.45 11.54 11.06 11.14 -2.37% -0.54% 0% 91088 1.0202 54.87 11.2 0% 0 0% 0 0% 0 0% 0%
20220304 11.84 11.85 11.3 11.41 -3.63% -0.87% 0% 106706 1.228 65.88 11.51 0% 0 0% 0 0% 0 0% 0%
20220303 12.23 12.36 11.8 11.84 -3.43% -1.91% 0% 161805 1.9529 106.45 12.07 0% 0 0% 0 0% 0 0% 0%
20220302 11.89 12.55 11.76 12.26 4.07% 0.33% 0% 227371 2.7779 152.86 12.22 0% 0 0% 0 0% 0 0% 0%
20220301 11.52 11.85 11.36 11.78 2.88% 1.64% 0% 151435 1.7551 107.5 11.59 0% 0 0% 0 0% 0 0% 0%
20220228 11.38 11.51 11.05 11.45 1.42% 1.06% 0% 125727 1.4245 88.62 11.33 0% 0 0% 0 0% 0 0% 0%
20220225 11.33 11.5 11.21 11.29 0.09% -0.53% 0% 102396 1.1624 66.8 11.35 0% 0 0% 0 0% 0 0% 0%
20220224 11.32 11.54 11.01 11.28 -0.88% -0.27% 0% 116403 1.3162 73.95 11.31 0% 0 0% 0 0% 0 0% 0%
20220223 11.26 11.43 11.26 11.38 1.34% 0.26% 0% 64934 0.7372 40.27 11.35 0% 0 0% 0 0% 0 0% 0%
20220222 11.3 11.4 11.08 11.23 -1.4% 0.36% 0% 80003 0.8955 46.32 11.19 0% 0 0% 0 0% 0 0% 0%
20220221 11.41 11.52 11.25 11.39 -1.13% 0.44% 0% 94005 1.0657 51.92 11.34 0% 0 0% 0 0% 0 0% 0%
20220218 11.59 11.68 11.42 11.52 -1.37% 0.17% 0% 81170 0.9333 41.35 11.5 0% 0 0% 0 0% 0 0% 0%
20220217 11.45 12.29 11.4 11.68 1.57% -1.68% 0% 149928 1.7804 69.72 11.88 0% 0 0% 0 0% 0 0% 0%
20220216 11.6 11.69 11.35 11.5 -0.61% 0.17% 0% 81149 0.9313 31.68 11.48 0% 0 0% 0 0% 0 0% 0%
20220215 11.15 11.72 11.15 11.57 1.67% 0.87% 0% 131061 1.5033 48.7 11.47 0% 0 0% 0 0% 0 0% 0%
20220214 12.63 12.63 11.14 11.38 -8.08% -1.9% 0% 237024 2.7502 85.19 11.6 0% 0 0% 0 0% 0 0% 0%
20220211 12.61 12.84 12.23 12.38 -2.9% -0.8% 0% 125106 1.5607 49.44 12.48 0% 0 0% 0 0% 0 0% 0%
20220210 12.3 12.96 12.3 12.75 2.66% 0.31% 0% 143613 1.8248 57.19 12.71 0% 0 0% 0 0% 0 0% 0%
20220209 12.88 12.99 12.3 12.42 -1.11% -1.11% 0% 140397 1.7635 54.2 12.56 0% 0 0% 0 0% 0 0% 0%
20211203 14.11 14.35 13.77 14.09 -0.14% 0.28% 0% 148758 2.0895 63.27 14.05 0% 0 0% 0 0% 0 0% 0%
20211202 14.55 14.55 13.6 14.11 -3.22% 0.28% 0% 221036 3.1101 92.54 14.07 0% 0 0% 0 0% 0 0% 0%
20211201 15.13 15.36 14.51 14.58 -4.46% -1.49% 0% 263250 3.8966 113.82 14.8 0% 0 0% 0 0% 0 0% 0%
20211130 14.28 15.82 14.24 15.26 6.12% -0.72% 0% 367209 5.6428 161.48 15.37 0% 0 0% 0 0% 0 0% 0%
20211129 14.08 14.92 14 14.38 -1.84% -0.07% 0% 167061 2.4035 73.9 14.39 0% 0 0% 0 0% 0 0% 0%
20211126 14.1 14.7 13.8 14.65 4.49% 2.09% 0% 203266 2.916 78.49 14.35 0% 0 0% 0 0% 0 0% 0%
20211125 14.09 14.44 13.86 14.02 -1.2% -0.57% 0% 144100 2.0322 55.09 14.1 0% 0 0% 0 0% 0 0% 0%
20211124 14.54 14.54 14 14.19 -2.41% -0.63% 0% 133444 1.9054 49.09 14.28 0% 0 0% 0 0% 0 0% 0%
20211123 14.74 14.94 14.3 14.54 -1.96% -0.07% 0% 168501 2.4522 63.75 14.55 0% 0 0% 0 0% 0 0% 0%
20211122 14.72 14.96 14.44 14.83 0.2% 0.47% 0% 152674 2.2533 60.05 14.76 0% 0 0% 0 0% 0 0% 0%
20211119 15.07 15.42 14.68 14.8 -1.4% -1.27% 0% 178186 2.6707 69.68 14.99 0% 0 0% 0 0% 0 0% 0%
20211118 15.45 15.89 14.9 15.01 -2.72% -1.44% 0% 245383 3.7375 95.88 15.23 0% 0 0% 0 0% 0 0% 0%
20211117 13.8 15.43 13.68 15.43 9.98% 4.4% 0% 311649 4.6058 120.56 14.78 0% 0 0% 0 0% 0 0% 0%
20211116 14.5 14.66 13.88 14.03 -3.24% -1.61% 0% 226172 3.2241 90.19 14.26 0% 0 0% 0 0% 0 0% 0%
20211115 15.9 15.9 13.73 14.5 -0.62% -0.75% 0% 481012 7.0287 197.22 14.61 0% 0 0% 0 0% 0 0% 0%
20211112 13.98 14.59 13.8 14.59 10.03% 1.04% 0% 184031 2.6568 81.44 14.44 0% 0 0% 0 0% 0 0% 0%
20211111 12.28 13.45 12.22 13.26 7.98% 2.24% 0% 304999 3.9553 116.31 12.97 0% 0 0% 0 0% 0 0% 0%
20211110 12.49 12.5 11.84 12.28 -1.44% 1.4% 0% 128479 1.5563 45.98 12.11 0% 0 0% 0 0% 0 0% 0%
20211109 12.69 12.69 12.29 12.46 -0.4% 0.16% 0% 121402 1.5107 42.23 12.44 0% 0 0% 0 0% 0 0% 0%
20211108 12.35 13.1 12.11 12.51 0.89% -1.18% 0% 241420 3.0554 73.43 12.66 0% 0 0% 0 0% 0 0% 0%
20211105 12.82 12.85 11.81 12.4 -4.83% 1.06% 0% 271016 3.3256 73.89 12.27 0% 0 0% 0 0% 0 0% 0%
20211104 13.56 13.59 12.9 13.03 -3.91% -0.69% 0% 225556 2.9588 61.79 13.12 0% 0 0% 0 0% 0 0% 0%
20211103 13.12 13.58 12.6 13.56 2.42% 3.2% 0% 163715 2.1512 43.61 13.14 0% 0 0% 0 0% 0 0% 0%
20211102 13.52 13.64 12.85 13.24 -2.58% -0.08% 0% 235148 3.1154 60.07 13.25 0% 0 0% 0 0% 0 0% 0%
20211101 13.29 14.1 13.26 13.59 4.06% -0.37% 0% 294021 4.0115 77.5 13.64 0% 0 0% 0 0% 0 0% 0%
20211029 12.73 13.64 12.69 13.06 3.32% -0.15% 0% 308874 4.0404 81.75 13.08 0% 0 0% 0 0% 0 0% 0%
20211028 13.29 13.29 12.45 12.64 -4.1% -0.78% 0% 297818 3.7942 80.88 12.74 0% 0 0% 0 0% 0 0% 0%
20211027 13.72 13.88 13.08 13.18 -3.3% -0.83% 0% 262225 3.4842 78.18 13.29 0% 0 0% 0 0% 0 0% 0%
20211026 13.33 14.43 13.2 13.63 1.94% -1.94% 0% 528632 7.3474 173.66 13.9 0% 0 0% 0 0% 0 0% 0%
20211025 13.08 13.57 12.65 13.37 4.7% 1.75% 0% 491517 6.4563 176.73 13.14 0% 0 0% 0 0% 0 0% 0%
20211022 11.61 12.77 10.81 12.77 9.99% 8.22% 0% 525744 6.2034 193.89 11.8 0% 0 0% 0 0% 0 0% 0%
20211021 11.88 12.11 11.22 11.61 -2.27% 0.52% 0% 380535 4.3943 158.08 11.55 0% 0 0% 0 0% 0 0% 0%
20211020 10.81 11.88 10.81 11.88 10% 2.5% 0% 404497 4.6879 179.89 11.59 0% 0 0% 0 0% 0 0% 0%
20211019 10.37 10.89 10.3 10.8 4.25% 1.5% 0% 283695 3.0182 126.47 10.64 0% 0 0% 0 0% 0 0% 0%
20211018 10.23 10.42 9.92 10.36 1.27% 1.17% 0% 163357 1.673 74.95 10.24 0% 0 0% 0 0% 0 0% 0%
20211015 10.23 10.52 10.01 10.23 0.49% 0% 0% 149392 1.5279 65.12 10.23 0% 0 0% 0 0% 0 0% 0%
20211014 10 10.29 9.75 10.18 0.79% 0.89% 0% 143660 1.4502 59.27 10.09 0% 0 0% 0 0% 0 0% 0%
20211013 10.18 10.38 10 10.1 -0.79% -0.3% 0% 121130 1.2267 47.39 10.13 0% 0 0% 0 0% 0 0% 0%
20211012 10.58 10.67 9.95 10.18 -2.12% -0.1% 0% 154062 1.5696 58.2 10.19 0% 0 0% 0 0% 0 0% 0%
20211011 10.87 10.93 9.97 10.4 -3.08% 0.97% 0% 186384 1.9192 65.78 10.3 0% 0 0% 0 0% 0 0% 0%
20211008 11.32 11.4 10.59 10.73 -1.47% -0.83% 0% 185436 2.006 63.45 10.82 0% 0 0% 0 0% 0 0% 0%
20210930 10.59 11.06 10.5 10.89 2.83% 0.28% 0% 244744 2.6568 81.15 10.86 0% 0 0% 0 0% 0 0% 0%
20210929 11.95 11.97 10.59 10.59 -10.03% -3.64% 0% 226903 2.4932 70.74 10.99 0% 0 0% 0 0% 0 0% 0%
20210928 11.84 12.28 11.7 11.77 -2.08% -1.59% 0% 123214 1.474 36.75 11.96 0% 0 0% 0 0% 0 0% 0%
20210927 12.39 12.56 11.7 12.02 -5.35% 0.25% 0% 234716 2.8152 59.68 11.99 0% 0 0% 0 0% 0 0% 0%
20210924 13.01 13.5 12.7 12.7 -4.73% -2.46% 0% 194531 2.533 50.01 13.02 0% 0 0% 0 0% 0 0% 0%
20210923 13.5 13.59 12.57 13.33 0.45% 1.76% 0% 218719 2.8658 56.88 13.1 0% 0 0% 0 0% 0 0% 0%
20210922 13.13 13.32 12.7 13.27 0.91% 1.3% 0% 176511 2.3117 44.67 13.1 0% 0 0% 0 0% 0 0% 0%
20210917 13.33 13.51 12.5 13.15 -1.05% 0.61% 0% 288895 3.7745 70.1 13.07 0% 0 0% 0 0% 0 0% 0%
20210916 13.79 14.16 13.27 13.29 -1.7% -3.13% 0% 317816 4.3591 85.53 13.72 0% 0 0% 0 0% 0 0% 0%
20210915 13.59 13.8 13.08 13.52 -1.39% 0.52% 0% 232995 3.1328 64.33 13.45 0% 0 0% 0 0% 0 0% 0%
20210914 14 14.35 13.62 13.71 -7.74% -1.65% 0% 370451 5.1625 106.99 13.94 0% 0 0% 0 0% 0 0% 0%
20210913 14.83 15.21 14.23 14.86 3.55% 0.34% 0% 496742 7.3552 157.23 14.81 0% 0 0% 0 0% 0 0% 0%
20210910 15.03 15.47 13.92 14.35 -5.16% -1.85% 0% 584077 8.5394 208.04 14.62 0% 0 0% 0 0% 0 0% 0%
20210909 14.49 15.13 14.07 15.13 10.04% 2.02% 0% 424411 6.2927 185.79 14.83 0% 0 0% 0 0% 0 0% 0%
20210908 13 13.75 13 13.75 10% 0.73% 0% 166099 2.2679 79.67 13.65 0% 0 0% 0 0% 0 0% 0%
20210907 12.75 12.88 11.88 12.5 0.48% 0.97% 0% 341723 4.2293 157.58 12.38 0% 0 0% 0 0% 0 0% 0%
20210906 12.81 13.47 11.85 12.44 -1.97% -1.58% 0% 348703 4.4067 186.3 12.64 0% 0 0% 0 0% 0 0% 0%
20210729 7.38 7.38 7.38 7.38 9.99% 0% 0% 121526 0.8969 44.57 7.38 0% 0 0% 0 0% 0 0% 0%
20210728 7.08 7.16 6.64 6.71 -9.08% -1.47% 0% 307390 2.0938 105.82 6.81 0% 0 0% 0 0% 0 0% 0%
20210727 7.66 7.83 7.33 7.38 -4.4% -3.15% 0% 352250 2.684 146.15 7.62 0% 0 0% 0 0% 0 0% 0%
20210726 7.28 7.74 7.28 7.72 5.46% 1.98% 0% 487410 3.689 227.25 7.57 0% 0 0% 0 0% 0 0% 0%
20210723 7.28 7.5 7.26 7.32 0.14% -0.95% 0% 219617 1.6224 119.86 7.39 0% 0 0% 0 0% 0 0% 0%
20210722 7.22 7.38 7.22 7.31 0.97% -0.14% 0% 186188 1.362 103.29 7.32 0% 0 0% 0 0% 0 0% 0%
20210721 7.11 7.27 7.1 7.24 2.12% 0.56% 0% 123231 0.8878 70.82 7.2 0% 0 0% 0 0% 0 0% 0%
20210720 7.2 7.2 7.06 7.09 -2.21% -0.14% 0% 90628 0.6433 51.09 7.1 0% 0 0% 0 0% 0 0% 0%
20210719 7.08 7.31 7.07 7.25 1.83% 0.42% 0% 144381 1.0428 84.5 7.22 0% 0 0% 0 0% 0 0% 0%
20210716 7.09 7.26 7.04 7.12 0.56% -0.84% 0% 122100 0.8768 75.14 7.18 0% 0 0% 0 0% 0 0% 0%
20210715 7.02 7.11 6.91 7.08 0.28% 1.14% 0% 80057 0.5603 50.29 7 0% 0 0% 0 0% 0 0% 0%
20210714 7.22 7.22 7.05 7.06 -2.22% -0.56% 0% 94670 0.6722 60.99 7.1 0% 0 0% 0 0% 0 0% 0%
20210713 7.2 7.25 7.15 7.22 0.14% 0.28% 0% 76628 0.5517 50.92 7.2 0% 0 0% 0 0% 0 0% 0%
20210712 7.35 7.35 7.18 7.21 -1.1% -0.41% 0% 136937 0.9919 93.41 7.24 0% 0 0% 0 0% 0 0% 0%
20210709 7.03 7.37 7.02 7.29 2.53% 0.55% 0% 175479 1.2723 126.79 7.25 0% 0 0% 0 0% 0 0% 0%
20210708 7.1 7.26 7.02 7.11 -0.56% -0.28% 0% 99993 0.7125 76.39 7.13 0% 0 0% 0 0% 0 0% 0%
20210707 6.93 7.24 6.89 7.15 2.58% 0.28% 0% 132295 0.9439 103.23 7.13 0% 0 0% 0 0% 0 0% 0%
20210706 6.96 7.04 6.9 6.97 0.14% 0.14% 0% 56224 0.3916 45.1 6.96 0% 0 0% 0 0% 0 0% 0%
20210705 6.8 6.97 6.8 6.96 1.9% 0.43% 0% 53586 0.3712 42.34 6.93 0% 0 0% 0 0% 0 0% 0%
20210702 6.87 6.93 6.83 6.83 -1.01% -0.44% 0% 50960 0.3497 39.97 6.86 0% 0 0% 0 0% 0 0% 0%
20210701 7.05 7.06 6.9 6.9 -2.13% -0.58% 0% 63441 0.44 49.65 6.94 0% 0 0% 0 0% 0 0% 0%
20210630 6.92 7.1 6.91 7.05 1.88% 0.43% 0% 69132 0.485 55.37 7.02 0% 0 0% 0 0% 0 0% 0%
20210629 7.02 7.05 6.92 6.92 -1.28% -0.43% 0% 48336 0.3358 37.84 6.95 0% 0 0% 0 0% 0 0% 0%
20210628 7.05 7.06 6.99 7.01 -0.99% -0.14% 0% 58097 0.4077 44.46 7.02 0% 0 0% 0 0% 0 0% 0%
20210625 7.05 7.11 6.96 7.08 0.85% 0.57% 0% 80266 0.5653 60.48 7.04 0% 0 0% 0 0% 0 0% 0%
20210624 7.12 7.12 6.99 7.02 -1.13% 0% 0% 75288 0.5288 56.78 7.02 0% 0 0% 0 0% 0 0% 0%
20210623 7.1 7.14 7 7.1 0% 0.42% 0% 68413 0.4836 52.27 7.07 0% 0 0% 0 0% 0 0% 0%
20210622 7.05 7.15 7.02 7.1 1% 0.42% 0% 67318 0.4762 50.53 7.07 0% 0 0% 0 0% 0 0% 0%
20210621 7 7.05 6.95 7.03 0.29% 0.29% 0% 50292 0.3526 37.05 7.01 0% 0 0% 0 0% 0 0% 0%
20210618 6.93 7.02 6.88 7.01 0.72% 0.86% 0% 66502 0.4622 46.97 6.95 0% 0 0% 0 0% 0 0% 0%
20210617 6.9 7.05 6.87 6.96 0.58% -0.14% 0% 48418 0.3375 32.44 6.97 0% 0 0% 0 0% 0 0% 0%
20210616 7.06 7.08 6.91 6.92 -2.4% -0.57% 0% 86105 0.5996 55.23 6.96 0% 0 0% 0 0% 0 0% 0%
20210615 7.26 7.28 7.06 7.09 -2.34% -0.28% 0% 88937 0.6325 55.95 7.11 0% 0 0% 0 0% 0 0% 0%
20210611 7.23 7.3 7.16 7.26 0.83% 0.28% 0% 80744 0.5843 51.23 7.24 0% 0 0% 0 0% 0 0% 0%
20210610 7.3 7.3 7.18 7.2 -0.96% -0.28% 0% 73661 0.5315 44.72 7.22 0% 0 0% 0 0% 0 0% 0%
20210609 7.22 7.32 7.19 7.27 0.83% -0.14% 0% 64314 0.468 38.44 7.28 0% 0 0% 0 0% 0 0% 0%
20210608 7.4 7.4 7.2 7.21 -2.04% -0.41% 0% 90583 0.6559 52.38 7.24 0% 0 0% 0 0% 0 0% 0%
20210607 7.46 7.47 7.38 7.4 -0.4% 0% 0% 76607 0.5669 44.27 7.4 0% 0 0% 0 0% 0 0% 0%
20210604 7.45 7.48 7.41 7.43 -1.2% 0% 0% 91161 0.6776 52.12 7.43 0% 0 0% 0 0% 0 0% 0%
20210603 7.39 7.68 7.36 7.52 1.62% -0.13% 0% 136215 1.0253 75.85 7.53 0% 0 0% 0 0% 0 0% 0%
20210602 7.48 7.51 7.38 7.4 -1.73% -0.4% 0% 106225 0.7896 53.26 7.43 0% 0 0% 0 0% 0 0% 0%
20210601 7.53 7.57 7.4 7.53 -0.79% 0.8% 0% 140342 1.0479 68.77 7.47 0% 0 0% 0 0% 0 0% 0%
20210531 7.58 7.65 7.54 7.59 0.4% 0.13% 0% 96697 0.733 46.79 7.58 0% 0 0% 0 0% 0 0% 0%
20210528 7.71 7.78 7.55 7.56 -0.92% -1.31% 0% 138979 1.0647 61.73 7.66 0% 0 0% 0 0% 0 0% 0%
20210527 7.55 7.65 7.52 7.63 0.79% 0.53% 0% 108210 0.8213 45.34 7.59 0% 0 0% 0 0% 0 0% 0%
20210526 7.59 7.61 7.51 7.57 0.13% 0% 0% 107635 0.8147 40.05 7.57 0% 0 0% 0 0% 0 0% 0%
20210525 7.5 7.57 7.46 7.56 1.2% 0.53% 0% 125175 0.9411 39.87 7.52 0% 0 0% 0 0% 0 0% 0%
20210524 7.41 7.54 7.38 7.47 -1.06% 0.13% 0% 101816 0.7597 28.62 7.46 0% 0 0% 0 0% 0 0% 0%
20210521 7.44 7.69 7.4 7.55 1.48% 0.13% 0% 158551 1.1958 38.07 7.54 0% 0 0% 0 0% 0 0% 0%
20210520 7.72 7.72 7.44 7.44 -5.46% -1.2% 0% 310152 2.3339 66.85 7.53 0% 0 0% 0 0% 0 0% 0%
20210519 7.81 7.92 7.77 7.87 -0.88% 0.38% 0% 153048 1.1999 34.18 7.84 0% 0 0% 0 0% 0 0% 0%
20210518 7.95 8.04 7.86 7.94 0.13% 0.13% 0% 186031 1.4754 41 7.93 0% 0 0% 0 0% 0 0% 0%
20210517 8.13 8.13 7.72 7.93 -2.58% 0.38% 0% 293153 2.3165 61.98 7.9 0% 0 0% 0 0% 0 0% 0%
20210514 8.13 8.21 7.92 8.14 -0.25% 0.99% 0% 239434 1.9306 51.97 8.06 0% 0 0% 0 0% 0 0% 0%
20210513 8.28 8.46 8.1 8.16 -4.34% -1.33% 0% 368733 3.0489 79.59 8.27 0% 0 0% 0 0% 0 0% 0%
20210512 8.06 8.59 8.03 8.53 4.02% 1.07% 0% 482724 4.0761 103.49 8.44 0% 0 0% 0 0% 0 0% 0%
20210511 8.39 8.4 7.85 8.2 -5.96% 0.74% 0% 477230 3.8833 96.66 8.14 0% 0 0% 0 0% 0 0% 0%
20210510 8.31 8.78 8.25 8.72 5.83% 2.11% 0% 658994 5.6284 128.09 8.54 0% 0 0% 0 0% 0 0% 0%
20210507 7.97 8.58 7.97 8.24 2.87% -0.6% 0% 566552 4.6953 119 8.29 0% 0 0% 0 0% 0 0% 0%
20210506 7.89 8.09 7.81 8.01 3.35% 0.5% 0% 316312 2.522 67.36 7.97 0% 0 0% 0 0% 0 0% 0%
20210430 7.95 7.97 7.7 7.75 -3.73% -0.77% 0% 266814 2.0849 54.33 7.81 0% 0 0% 0 0% 0 0% 0%
20210429 7.84 8.22 7.7 8.05 2.29% 1.26% 0% 360164 2.8641 76.36 7.95 0% 0 0% 0 0% 0 0% 0%
20210428 7.8 7.95 7.6 7.87 -0.25% 1.29% 0% 268459 2.0869 58 7.77 0% 0 0% 0 0% 0 0% 0%
20210427 8.12 8.22 7.7 7.89 -1.25% -0.88% 0% 388369 3.0924 86.51 7.96 0% 0 0% 0 0% 0 0% 0%
20210426 8.13 8.35 7.99 7.99 -1.36% -1.96% 0% 506475 4.1267 115.55 8.15 0% 0 0% 0 0% 0 0% 0%
20210423 8.11 8.19 7.96 8.1 -2.41% 0.5% 0% 603814 4.8641 136.66 8.06 0% 0 0% 0 0% 0 0% 0%
20210422 7.69 8.39 7.69 8.3 8.78% 0.36% 0% 925383 7.6531 227.26 8.27 0% 0 0% 0 0% 0 0% 0%
20210421 7.6 7.76 7.52 7.63 -1.17% 0% 0% 149903 1.1435 42.6 7.63 0% 0 0% 0 0% 0 0% 0%
20210416 8.01 8.08 7.8 7.88 -2.84% -0.38% 0% 338408 2.6763 99.81 7.91 0% 0 0% 0 0% 0 0% 0%
20210415 7.7 8.15 7.65 8.11 5.32% 1.88% 0% 434024 3.4568 134.78 7.96 0% 0 0% 0 0% 0 0% 0%
20210414 7.67 7.86 7.6 7.7 1.05% -0.13% 0% 158097 1.2184 52.09 7.71 0% 0 0% 0 0% 0 0% 0%
20210413 7.72 7.81 7.5 7.62 -2.18% 0.26% 0% 176174 1.3383 57.59 7.6 0% 0 0% 0 0% 0 0% 0%
20210412 7.82 8.02 7.7 7.79 -1.64% -0.38% 0% 236689 1.852 80.63 7.82 0% 0 0% 0 0% 0 0% 0%
20210409 7.88 8.11 7.75 7.92 1.41% -0.25% 0% 385519 3.0609 135.66 7.94 0% 0 0% 0 0% 0 0% 0%
20210408 7.66 8.2 7.63 7.81 0.9% -1.01% 0% 507517 4.0035 184.57 7.89 0% 0 0% 0 0% 0 0% 0%
20210407 7.23 7.92 7.2 7.74 6.46% 1.44% 0% 386474 2.9481 141.14 7.63 0% 0 0% 0 0% 0 0% 0%
20210406 7.22 7.38 7.21 7.27 0.97% -0.27% 0% 112178 0.8179 40.67 7.29 0% 0 0% 0 0% 0 0% 0%
20210402 7.31 7.35 7.19 7.2 -2.04% -0.55% 0% 154148 1.1163 50.38 7.24 0% 0 0% 0 0% 0 0% 0%
20210401 7.23 7.4 7.13 7.35 1.66% 0.96% 0% 207674 1.5113 63.92 7.28 0% 0 0% 0 0% 0 0% 0%
20210330 7.28 7.38 7.04 7.3 0.27% 1.39% 0% 166710 1.2003 49.48 7.2 0% 0 0% 0 0% 0 0% 0%
20210329 7.26 7.34 7.22 7.28 0.41% 0% 0% 146068 1.0633 40.44 7.28 0% 0 0% 0 0% 0 0% 0%
20210326 7.18 7.3 7.15 7.25 0.97% 0.14% 0% 147881 1.07 33.53 7.24 0% 0 0% 0 0% 0 0% 0%
20201215 7.69 7.82 7.58 7.73 -0.39% 0.65% 0% 188272 1.4462 38.52 7.68 0% 0 0% 0 0% 0 0% 0%
20201214 7.59 7.77 7.26 7.76 0.52% 2.92% 0% 290437 2.1895 51.87 7.54 0% 0 0% 0 0% 0 0% 0%
20201211 8.28 8.37 7.6 7.72 -5.04% -2.4% 0% 404413 3.2003 64.87 7.91 0% 0 0% 0 0% 0 0% 0%
20201210 8 8.19 7.99 8.13 0% 0.49% 0% 267985 2.1693 41.93 8.09 0% 0 0% 0 0% 0 0% 0%
20201209 8.1 8.34 8.07 8.13 -0.25% -1.22% 0% 348593 2.8675 50.17 8.23 0% 0 0% 0 0% 0 0% 0%
20201208 8.11 8.25 7.96 8.15 0.25% 0.49% 0% 321016 2.6026 43.28 8.11 0% 0 0% 0 0% 0 0% 0%
20201207 8.1 8.23 8.03 8.13 -1.57% 0.25% 0% 262047 2.1253 33.13 8.11 0% 0 0% 0 0% 0 0% 0%
20201204 8 8.32 7.88 8.26 0.73% 1.72% 0% 398392 3.2368 45.37 8.12 0% 0 0% 0 0% 0 0% 0%
20201203 8.78 8.8 8.19 8.2 -9.79% -2.15% 0% 796745 6.6772 86.46 8.38 0% 0 0% 0 0% 0 0% 0%
20201202 9.35 9.68 9.01 9.09 -1.41% -1.84% 0% 724198 6.7039 81.43 9.26 0% 0 0% 0 0% 0 0% 0%
20201201 9.06 9.45 8.92 9.22 -0.22% 0.55% 0% 666713 6.1123 67.34 9.17 0% 0 0% 0 0% 0 0% 0%
20201130 8.88 9.6 8.76 9.24 4.29% 0.11% 0% 1008950 9.3106 90.76 9.23 0% 0 0% 0 0% 0 0% 0%
20201127 8.96 9.11 8.65 8.86 -2.74% 0.11% 0% 633503 5.6058 56.5 8.85 0% 0 0% 0 0% 0 0% 0%
20201126 8.5 9.25 8.34 9.11 6.55% 3.05% 0% 859018 7.5912 73.86 8.84 0% 0 0% 0 0% 0 0% 0%
20201125 9.14 9.22 8.54 8.55 -6.04% -3.72% 0% 658943 5.8501 53.93 8.88 0% 0 0% 0 0% 0 0% 0%
20201124 8.97 9.32 8.82 9.1 -2.67% 0.78% 0% 733277 6.6195 60.14 9.03 0% 0 0% 0 0% 0 0% 0%
20201123 9.32 9.8 8.9 9.35 -0.21% -0.21% 0% 994366 9.3176 88.77 9.37 0% 0 0% 0 0% 0 0% 0%
20201120 8.98 9.59 8.8 9.37 0.97% 1.96% 0% 991511 9.113 93.07 9.19 0% 0 0% 0 0% 0 0% 0%
20201119 9.9 10.17 9.28 9.28 -9.99% -2.32% 0% 1240492 11.7832 129.96 9.5 0% 0 0% 0 0% 0 0% 0%
20201118 9.86 10.89 9.64 10.31 3.1% 0.1% 0% 1469628 15.139 189.8 10.3 0% 0 0% 0 0% 0 0% 0%
20201117 10.15 10.66 9.69 10 3.2% -2.34% 0% 1750700 17.9323 272.49 10.24 0% 0 0% 0 0% 0 0% 0%
20201116 9.1 9.69 8.73 9.69 9.99% 4.53% 0% 639831 5.9328 120.21 9.27 0% 0 0% 0 0% 0 0% 0%
20201113 7.59 8.81 7.41 8.81 9.99% 7.31% 0% 1116296 9.1685 207.1 8.21 0% 0 0% 0 0% 0 0% 0%
20201112 8.55 9.19 7.7 8.01 -4.07% -4.76% 0% 1579197 13.2881 362.17 8.41 0% 0 0% 0 0% 0 0% 0%
20201111 7.97 8.35 7.78 8.35 10.01% 3.73% 0% 925594 7.4554 306.45 8.05 0% 0 0% 0 0% 0 0% 0%
20201110 7.59 7.59 7.59 7.59 10% 0% 0% 198789 1.5088 84.32 7.59 0% 0 0% 0 0% 0 0% 0%
20201109 6.26 6.9 6.23 6.9 10.05% 3.45% 0% 340683 2.2721 128.26 6.67 0% 0 0% 0 0% 0 0% 0%
20201106 6.14 6.35 6.05 6.27 2.79% 1.46% 0% 301016 1.8605 112.21 6.18 0% 0 0% 0 0% 0 0% 0%
20201105 6.09 6.15 6.06 6.1 0.66% 0% 0% 144595 0.8819 53.37 6.1 0% 0 0% 0 0% 0 0% 0%
20201104 6.12 6.19 5.97 6.06 -0.33% -0.33% 0% 194847 1.1839 67.97 6.08 0% 0 0% 0 0% 0 0% 0%
20201103 5.87 6.14 5.82 6.08 4.47% 0.83% 0% 244924 1.4763 90.71 6.03 0% 0 0% 0 0% 0 0% 0%
20201102 5.81 5.88 5.72 5.82 0% 0.34% 0% 146673 0.8514 57.44 5.8 0% 0 0% 0 0% 0 0% 0%
20201030 6.16 6.18 5.8 5.82 -5.52% -2.68% 0% 265597 1.5872 102.25 5.98 0% 0 0% 0 0% 0 0% 0%
20201029 6.15 6.25 6.11 6.16 -1.91% -0.16% 0% 150143 0.9259 59.81 6.17 0% 0 0% 0 0% 0 0% 0%
20201028 6.22 6.39 6.12 6.28 0.96% 0.8% 0% 163821 1.0214 62.4 6.23 0% 0 0% 0 0% 0 0% 0%
20201027 6.4 6.48 6.19 6.22 -3.42% -1.27% 0% 211008 1.3294 76.43 6.3 0% 0 0% 0 0% 0 0% 0%
20201026 6.54 6.54 6.38 6.44 -2.72% 0% 0% 176628 1.1374 62.45 6.44 0% 0 0% 0 0% 0 0% 0%
20201023 6.55 6.77 6.54 6.62 0.15% -0.45% 0% 271531 1.8056 90.63 6.65 0% 0 0% 0 0% 0 0% 0%
20201022 6.48 6.69 6.42 6.61 2.64% 0.92% 0% 271071 1.7757 86.42 6.55 0% 0 0% 0 0% 0 0% 0%
20200909 6.42 6.42 6.42 6.42 9.93% 0.16% 0% 6252 0.0401 1.83 6.41 0% 0 0% 0 0% 0 0% 0%
20200908 5.84 5.84 5.84 5.84 9.98% 0.17% 0% 4011 0.0234 0.54 5.83 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